3166 OCHIホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,089 | 1,089 | 1,059 | 1,076 | 4,800 | 1,076 |
| 2015-12-29 | 1,033 | 1,092 | 1,033 | 1,092 | 5,800 | 1,092 |
| 2015-12-28 | 1,022 | 1,033 | 1,022 | 1,033 | 2,000 | 1,033 |
| 2015-12-25 | 1,033 | 1,036 | 1,002 | 1,002 | 9,300 | 1,002 |
| 2015-12-24 | 1,054 | 1,054 | 1,034 | 1,034 | 4,400 | 1,034 |
| 2015-12-22 | 1,064 | 1,064 | 1,050 | 1,054 | 3,600 | 1,054 |
| 2015-12-21 | 1,060 | 1,065 | 1,051 | 1,055 | 4,700 | 1,055 |
| 2015-12-18 | 1,060 | 1,075 | 1,060 | 1,067 | 2,700 | 1,067 |
| 2015-12-17 | 1,082 | 1,082 | 1,055 | 1,073 | 4,500 | 1,073 |
| 2015-12-16 | 1,053 | 1,088 | 1,051 | 1,068 | 4,400 | 1,068 |
| 2015-12-15 | 1,074 | 1,074 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2015-12-14 | 1,087 | 1,087 | 1,069 | 1,074 | 7,200 | 1,074 |
| 2015-12-11 | 1,099 | 1,099 | 1,085 | 1,087 | 10,100 | 1,087 |
| 2015-12-10 | 1,086 | 1,086 | 1,076 | 1,077 | 3,500 | 1,077 |
| 2015-12-09 | 1,095 | 1,095 | 1,083 | 1,086 | 3,800 | 1,086 |
| 2015-12-08 | 1,098 | 1,098 | 1,093 | 1,095 | 3,300 | 1,095 |
| 2015-12-07 | 1,099 | 1,099 | 1,089 | 1,095 | 2,800 | 1,095 |
| 2015-12-04 | 1,084 | 1,095 | 1,084 | 1,091 | 3,100 | 1,091 |
| 2015-12-03 | 1,090 | 1,104 | 1,090 | 1,098 | 3,000 | 1,098 |
| 2015-12-02 | 1,103 | 1,103 | 1,091 | 1,096 | 6,400 | 1,096 |
| 2015-12-01 | 1,100 | 1,103 | 1,084 | 1,103 | 2,900 | 1,103 |
| 2015-11-30 | 1,101 | 1,101 | 1,091 | 1,100 | 2,900 | 1,100 |
| 2015-11-27 | 1,105 | 1,105 | 1,097 | 1,099 | 3,200 | 1,099 |
| 2015-11-26 | 1,097 | 1,106 | 1,097 | 1,097 | 3,000 | 1,097 |
| 2015-11-25 | 1,116 | 1,116 | 1,092 | 1,097 | 7,800 | 1,097 |
| 2015-11-24 | 1,099 | 1,115 | 1,091 | 1,115 | 11,100 | 1,115 |
| 2015-11-20 | 1,110 | 1,110 | 1,091 | 1,102 | 5,400 | 1,102 |
| 2015-11-19 | 1,090 | 1,115 | 1,080 | 1,099 | 6,900 | 1,099 |
| 2015-11-18 | 1,103 | 1,103 | 1,088 | 1,093 | 2,800 | 1,093 |
| 2015-11-17 | 1,082 | 1,106 | 1,081 | 1,089 | 6,000 | 1,089 |
| 2015-11-16 | 1,076 | 1,103 | 1,072 | 1,073 | 8,100 | 1,073 |
| 2015-11-13 | 1,075 | 1,108 | 1,057 | 1,106 | 15,100 | 1,106 |
| 2015-11-12 | 1,058 | 1,070 | 1,047 | 1,067 | 3,600 | 1,067 |
| 2015-11-11 | 1,035 | 1,080 | 1,035 | 1,052 | 6,800 | 1,052 |
| 2015-11-10 | 1,039 | 1,042 | 1,039 | 1,040 | 3,700 | 1,040 |
| 2015-11-09 | 1,034 | 1,039 | 1,030 | 1,039 | 7,600 | 1,039 |
| 2015-11-06 | 1,026 | 1,039 | 1,021 | 1,034 | 7,100 | 1,034 |
| 2015-11-05 | 1,026 | 1,028 | 1,015 | 1,026 | 6,600 | 1,026 |
| 2015-11-04 | 1,027 | 1,028 | 1,009 | 1,026 | 5,700 | 1,026 |
| 2015-11-02 | 1,018 | 1,023 | 1,009 | 1,014 | 6,500 | 1,014 |
| 2015-10-30 | 1,005 | 1,023 | 1,005 | 1,017 | 7,200 | 1,017 |
| 2015-10-29 | 1,015 | 1,028 | 999 | 999 | 25,300 | 999 |
| 2015-10-28 | 1,028 | 1,028 | 1,011 | 1,015 | 10,500 | 1,015 |
| 2015-10-27 | 1,028 | 1,028 | 1,015 | 1,017 | 5,200 | 1,017 |
| 2015-10-26 | 1,026 | 1,028 | 1,012 | 1,014 | 9,100 | 1,014 |
| 2015-10-23 | 1,028 | 1,028 | 1,006 | 1,026 | 2,200 | 1,026 |
| 2015-10-22 | 1,020 | 1,022 | 1,000 | 1,022 | 5,400 | 1,022 |
| 2015-10-21 | 1,002 | 1,020 | 1,002 | 1,020 | 2,900 | 1,020 |
| 2015-10-20 | 1,003 | 1,019 | 1,003 | 1,003 | 1,700 | 1,003 |
| 2015-10-19 | 1,020 | 1,020 | 1,011 | 1,015 | 2,400 | 1,015 |
| 2015-10-16 | 1,017 | 1,019 | 1,013 | 1,019 | 3,400 | 1,019 |
| 2015-10-15 | 1,007 | 1,022 | 1,007 | 1,017 | 1,700 | 1,017 |
| 2015-10-14 | 1,001 | 1,020 | 999 | 1,006 | 4,400 | 1,006 |
| 2015-10-13 | 1,014 | 1,024 | 1,008 | 1,018 | 4,200 | 1,018 |
| 2015-10-09 | 1,005 | 1,015 | 1,000 | 1,014 | 3,000 | 1,014 |
| 2015-10-08 | 1,028 | 1,028 | 997 | 1,005 | 7,100 | 1,005 |
| 2015-10-07 | 1,015 | 1,025 | 1,015 | 1,025 | 5,300 | 1,025 |
| 2015-10-06 | 1,007 | 1,017 | 1,007 | 1,015 | 4,500 | 1,015 |
| 2015-10-05 | 998 | 1,007 | 995 | 999 | 4,300 | 999 |
| 2015-10-02 | 977 | 1,000 | 971 | 998 | 4,300 | 998 |
| 2015-10-01 | 965 | 980 | 965 | 976 | 2,600 | 976 |
| 2015-09-30 | 950 | 977 | 950 | 962 | 2,000 | 962 |
| 2015-09-29 | 956 | 971 | 950 | 950 | 3,700 | 950 |
| 2015-09-28 | 969 | 979 | 962 | 976 | 4,300 | 976 |
| 2015-09-25 | 968 | 971 | 954 | 969 | 5,000 | 969 |
| 2015-09-24 | 985 | 985 | 963 | 969 | 4,300 | 969 |
| 2015-09-18 | 992 | 998 | 968 | 988 | 3,700 | 988 |
| 2015-09-17 | 996 | 1,007 | 995 | 1,007 | 4,100 | 1,007 |
| 2015-09-16 | 1,006 | 1,006 | 996 | 1,006 | 2,800 | 1,006 |
| 2015-09-15 | 1,010 | 1,011 | 1,001 | 1,006 | 1,400 | 1,006 |
| 2015-09-14 | 1,017 | 1,017 | 1,000 | 1,001 | 1,600 | 1,001 |
| 2015-09-11 | 990 | 1,017 | 990 | 1,016 | 9,900 | 1,016 |
| 2015-09-10 | 1,011 | 1,012 | 996 | 1,007 | 3,700 | 1,007 |
| 2015-09-09 | 988 | 1,030 | 988 | 1,011 | 6,600 | 1,011 |
| 2015-09-08 | 960 | 991 | 951 | 987 | 6,700 | 987 |
| 2015-09-07 | 952 | 981 | 952 | 961 | 2,600 | 961 |
| 2015-09-04 | 1,000 | 1,000 | 960 | 960 | 8,400 | 960 |
| 2015-09-03 | 998 | 1,011 | 985 | 988 | 4,900 | 988 |
| 2015-09-02 | 1,000 | 1,022 | 988 | 992 | 6,800 | 992 |
| 2015-09-01 | 1,075 | 1,075 | 1,002 | 1,002 | 12,000 | 1,002 |
| 2015-08-31 | 1,030 | 1,039 | 1,017 | 1,034 | 12,900 | 1,034 |
| 2015-08-28 | 981 | 1,020 | 970 | 1,008 | 14,800 | 1,008 |
| 2015-08-27 | 970 | 974 | 959 | 959 | 19,300 | 959 |
| 2015-08-26 | 979 | 979 | 941 | 959 | 22,200 | 959 |
| 2015-08-25 | 954 | 1,003 | 898 | 922 | 118,700 | 922 |
| 2015-08-24 | 1,195 | 1,225 | 1,104 | 1,104 | 10,400 | 1,104 |
| 2015-08-21 | 1,243 | 1,254 | 1,225 | 1,225 | 4,300 | 1,225 |
| 2015-08-20 | 1,252 | 1,262 | 1,252 | 1,254 | 2,200 | 1,254 |
| 2015-08-19 | 1,268 | 1,279 | 1,268 | 1,269 | 2,600 | 1,269 |
| 2015-08-18 | 1,268 | 1,268 | 1,268 | 1,268 | 300 | 1,268 |
| 2015-08-17 | 1,261 | 1,275 | 1,260 | 1,272 | 1,900 | 1,272 |
| 2015-08-14 | 1,252 | 1,264 | 1,251 | 1,260 | 2,800 | 1,260 |
| 2015-08-13 | 1,270 | 1,274 | 1,251 | 1,261 | 2,500 | 1,261 |
| 2015-08-12 | 1,283 | 1,284 | 1,270 | 1,274 | 1,600 | 1,274 |
| 2015-08-11 | 1,286 | 1,286 | 1,262 | 1,262 | 1,400 | 1,262 |
| 2015-08-10 | 1,257 | 1,288 | 1,249 | 1,281 | 8,100 | 1,281 |
| 2015-08-07 | 1,254 | 1,269 | 1,254 | 1,257 | 1,600 | 1,257 |
| 2015-08-06 | 1,265 | 1,277 | 1,264 | 1,277 | 2,600 | 1,277 |
| 2015-08-05 | 1,273 | 1,273 | 1,249 | 1,260 | 3,400 | 1,260 |
| 2015-08-04 | 1,284 | 1,290 | 1,250 | 1,273 | 5,600 | 1,273 |
| 2015-08-03 | 1,267 | 1,282 | 1,266 | 1,276 | 3,100 | 1,276 |
| 2015-07-31 | 1,247 | 1,279 | 1,247 | 1,267 | 6,100 | 1,267 |
| 2015-07-30 | 1,270 | 1,270 | 1,245 | 1,261 | 2,900 | 1,261 |
| 2015-07-29 | 1,272 | 1,275 | 1,266 | 1,269 | 2,000 | 1,269 |
| 2015-07-28 | 1,273 | 1,285 | 1,272 | 1,272 | 1,800 | 1,272 |
| 2015-07-27 | 1,297 | 1,297 | 1,272 | 1,274 | 3,800 | 1,274 |
| 2015-07-24 | 1,283 | 1,297 | 1,283 | 1,297 | 500 | 1,297 |
| 2015-07-23 | 1,283 | 1,289 | 1,279 | 1,287 | 1,900 | 1,287 |
| 2015-07-22 | 1,280 | 1,285 | 1,280 | 1,283 | 1,700 | 1,283 |
| 2015-07-21 | 1,295 | 1,295 | 1,290 | 1,290 | 2,200 | 1,290 |
| 2015-07-17 | 1,307 | 1,307 | 1,291 | 1,298 | 1,800 | 1,298 |
| 2015-07-16 | 1,300 | 1,307 | 1,299 | 1,304 | 5,300 | 1,304 |
| 2015-07-15 | 1,282 | 1,290 | 1,282 | 1,290 | 4,800 | 1,290 |
| 2015-07-14 | 1,292 | 1,292 | 1,273 | 1,282 | 2,300 | 1,282 |
| 2015-07-13 | 1,263 | 1,279 | 1,263 | 1,265 | 2,100 | 1,265 |
| 2015-07-10 | 1,262 | 1,289 | 1,255 | 1,262 | 7,500 | 1,262 |
| 2015-07-09 | 1,265 | 1,270 | 1,260 | 1,262 | 5,600 | 1,262 |
| 2015-07-08 | 1,320 | 1,320 | 1,271 | 1,271 | 7,400 | 1,271 |
| 2015-07-07 | 1,328 | 1,331 | 1,322 | 1,327 | 2,000 | 1,327 |
| 2015-07-06 | 1,331 | 1,332 | 1,326 | 1,326 | 2,900 | 1,326 |
| 2015-07-03 | 1,335 | 1,344 | 1,334 | 1,335 | 2,800 | 1,335 |
| 2015-07-02 | 1,343 | 1,343 | 1,334 | 1,338 | 2,100 | 1,338 |
| 2015-07-01 | 1,343 | 1,343 | 1,333 | 1,335 | 1,200 | 1,335 |
| 2015-06-30 | 1,344 | 1,344 | 1,333 | 1,335 | 2,200 | 1,335 |
| 2015-06-29 | 1,335 | 1,341 | 1,332 | 1,332 | 4,500 | 1,332 |
| 2015-06-26 | 1,344 | 1,348 | 1,340 | 1,341 | 4,800 | 1,341 |
| 2015-06-25 | 1,343 | 1,350 | 1,342 | 1,343 | 3,600 | 1,343 |
| 2015-06-24 | 1,355 | 1,356 | 1,339 | 1,348 | 7,300 | 1,348 |
| 2015-06-23 | 1,351 | 1,355 | 1,342 | 1,354 | 7,100 | 1,354 |
| 2015-06-22 | 1,346 | 1,353 | 1,345 | 1,351 | 2,200 | 1,351 |
| 2015-06-19 | 1,348 | 1,354 | 1,347 | 1,348 | 2,000 | 1,348 |
| 2015-06-18 | 1,351 | 1,351 | 1,348 | 1,348 | 2,400 | 1,348 |
| 2015-06-17 | 1,351 | 1,353 | 1,351 | 1,352 | 3,400 | 1,352 |
| 2015-06-16 | 1,365 | 1,365 | 1,353 | 1,353 | 900 | 1,353 |
| 2015-06-15 | 1,360 | 1,364 | 1,352 | 1,354 | 1,200 | 1,354 |
| 2015-06-12 | 1,370 | 1,370 | 1,351 | 1,352 | 15,000 | 1,352 |
| 2015-06-11 | 1,352 | 1,360 | 1,349 | 1,360 | 7,100 | 1,360 |
| 2015-06-10 | 1,346 | 1,357 | 1,346 | 1,353 | 6,200 | 1,353 |
| 2015-06-09 | 1,352 | 1,353 | 1,346 | 1,346 | 3,600 | 1,346 |
| 2015-06-08 | 1,351 | 1,360 | 1,351 | 1,353 | 2,200 | 1,353 |
| 2015-06-05 | 1,353 | 1,363 | 1,350 | 1,351 | 3,600 | 1,351 |
| 2015-06-04 | 1,351 | 1,360 | 1,351 | 1,353 | 2,400 | 1,353 |
| 2015-06-03 | 1,353 | 1,360 | 1,351 | 1,351 | 1,700 | 1,351 |
| 2015-06-02 | 1,363 | 1,363 | 1,347 | 1,354 | 2,300 | 1,354 |
| 2015-06-01 | 1,363 | 1,364 | 1,347 | 1,364 | 3,200 | 1,364 |
| 2015-05-29 | 1,367 | 1,367 | 1,356 | 1,363 | 3,900 | 1,363 |
| 2015-05-28 | 1,357 | 1,364 | 1,356 | 1,360 | 3,800 | 1,360 |
| 2015-05-27 | 1,366 | 1,366 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2015-05-26 | 1,359 | 1,364 | 1,358 | 1,359 | 3,600 | 1,359 |
| 2015-05-25 | 1,361 | 1,361 | 1,357 | 1,359 | 3,600 | 1,359 |
| 2015-05-22 | 1,360 | 1,364 | 1,357 | 1,361 | 1,200 | 1,361 |
| 2015-05-21 | 1,361 | 1,368 | 1,359 | 1,359 | 2,600 | 1,359 |
| 2015-05-20 | 1,370 | 1,376 | 1,364 | 1,367 | 3,400 | 1,367 |
| 2015-05-19 | 1,369 | 1,370 | 1,366 | 1,369 | 2,200 | 1,369 |
| 2015-05-18 | 1,354 | 1,370 | 1,354 | 1,370 | 3,700 | 1,370 |
| 2015-05-15 | 1,354 | 1,359 | 1,352 | 1,359 | 2,800 | 1,359 |
| 2015-05-14 | 1,370 | 1,370 | 1,354 | 1,354 | 3,500 | 1,354 |
| 2015-05-13 | 1,358 | 1,365 | 1,354 | 1,362 | 2,200 | 1,362 |
| 2015-05-12 | 1,353 | 1,364 | 1,353 | 1,358 | 2,200 | 1,358 |
| 2015-05-11 | 1,360 | 1,362 | 1,353 | 1,353 | 3,100 | 1,353 |
| 2015-05-08 | 1,360 | 1,360 | 1,345 | 1,348 | 4,300 | 1,348 |
| 2015-05-07 | 1,364 | 1,370 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2015-05-01 | 1,366 | 1,369 | 1,364 | 1,364 | 4,000 | 1,364 |
| 2015-04-30 | 1,372 | 1,376 | 1,366 | 1,369 | 4,900 | 1,369 |
| 2015-04-28 | 1,370 | 1,373 | 1,368 | 1,372 | 3,400 | 1,372 |
| 2015-04-27 | 1,368 | 1,371 | 1,366 | 1,367 | 3,200 | 1,367 |
| 2015-04-24 | 1,370 | 1,370 | 1,365 | 1,366 | 3,200 | 1,366 |
| 2015-04-23 | 1,378 | 1,378 | 1,370 | 1,373 | 2,700 | 1,373 |
| 2015-04-22 | 1,377 | 1,378 | 1,372 | 1,378 | 3,100 | 1,378 |
| 2015-04-21 | 1,374 | 1,384 | 1,374 | 1,383 | 1,700 | 1,383 |
| 2015-04-20 | 1,382 | 1,382 | 1,375 | 1,377 | 1,900 | 1,377 |
| 2015-04-17 | 1,392 | 1,392 | 1,383 | 1,383 | 3,000 | 1,383 |
| 2015-04-16 | 1,385 | 1,391 | 1,384 | 1,387 | 4,800 | 1,387 |
| 2015-04-15 | 1,380 | 1,387 | 1,379 | 1,386 | 3,200 | 1,386 |
| 2015-04-14 | 1,387 | 1,387 | 1,382 | 1,383 | 2,200 | 1,383 |
| 2015-04-13 | 1,384 | 1,387 | 1,384 | 1,387 | 3,700 | 1,387 |
| 2015-04-10 | 1,389 | 1,389 | 1,384 | 1,386 | 7,600 | 1,386 |
| 2015-04-09 | 1,386 | 1,392 | 1,381 | 1,389 | 5,400 | 1,389 |
| 2015-04-08 | 1,391 | 1,393 | 1,380 | 1,389 | 9,600 | 1,389 |
| 2015-04-07 | 1,384 | 1,389 | 1,375 | 1,386 | 15,100 | 1,386 |
| 2015-04-06 | 1,381 | 1,387 | 1,376 | 1,385 | 11,000 | 1,385 |
| 2015-04-03 | 1,384 | 1,396 | 1,384 | 1,395 | 3,500 | 1,395 |
| 2015-04-02 | 1,373 | 1,395 | 1,370 | 1,390 | 11,500 | 1,390 |
| 2015-04-01 | 1,388 | 1,388 | 1,372 | 1,373 | 6,800 | 1,373 |
| 2015-03-31 | 1,387 | 1,395 | 1,386 | 1,390 | 5,400 | 1,390 |
| 2015-03-30 | 1,371 | 1,388 | 1,371 | 1,387 | 9,400 | 1,387 |
| 2015-03-27 | 1,379 | 1,389 | 1,373 | 1,374 | 14,700 | 1,374 |
| 2015-03-26 | 1,417 | 1,420 | 1,413 | 1,415 | 10,900 | 1,415 |
| 2015-03-25 | 1,414 | 1,422 | 1,411 | 1,417 | 11,200 | 1,417 |
| 2015-03-24 | 1,421 | 1,426 | 1,415 | 1,415 | 6,900 | 1,415 |
| 2015-03-23 | 1,410 | 1,421 | 1,410 | 1,421 | 8,800 | 1,421 |
| 2015-03-20 | 1,416 | 1,417 | 1,406 | 1,410 | 12,900 | 1,410 |
| 2015-03-19 | 1,446 | 1,446 | 1,407 | 1,428 | 17,700 | 1,428 |
| 2015-03-18 | 1,453 | 1,454 | 1,446 | 1,451 | 42,800 | 1,451 |
| 2015-03-17 | 1,495 | 1,495 | 1,489 | 1,490 | 1,500 | 1,490 |
| 2015-03-16 | 1,500 | 1,500 | 1,487 | 1,500 | 5,000 | 1,500 |
| 2015-03-13 | 1,496 | 1,500 | 1,486 | 1,497 | 9,400 | 1,497 |
| 2015-03-12 | 1,483 | 1,495 | 1,471 | 1,495 | 3,800 | 1,495 |
| 2015-03-11 | 1,481 | 1,499 | 1,478 | 1,495 | 2,900 | 1,495 |
| 2015-03-10 | 1,483 | 1,485 | 1,478 | 1,481 | 2,900 | 1,481 |
| 2015-03-09 | 1,483 | 1,485 | 1,475 | 1,483 | 1,700 | 1,483 |
| 2015-03-06 | 1,494 | 1,494 | 1,480 | 1,483 | 1,200 | 1,483 |
| 2015-03-05 | 1,477 | 1,502 | 1,472 | 1,480 | 1,500 | 1,480 |
| 2015-03-04 | 1,488 | 1,499 | 1,480 | 1,483 | 2,000 | 1,483 |
| 2015-03-03 | 1,510 | 1,510 | 1,482 | 1,503 | 1,300 | 1,503 |
| 2015-03-02 | 1,500 | 1,532 | 1,474 | 1,511 | 3,400 | 1,511 |
| 2015-02-27 | 1,492 | 1,532 | 1,492 | 1,517 | 3,700 | 1,517 |
| 2015-02-26 | 1,476 | 1,500 | 1,460 | 1,498 | 5,400 | 1,498 |
| 2015-02-25 | 1,460 | 1,480 | 1,460 | 1,476 | 1,700 | 1,476 |
| 2015-02-24 | 1,480 | 1,480 | 1,453 | 1,472 | 3,500 | 1,472 |
| 2015-02-23 | 1,472 | 1,487 | 1,466 | 1,466 | 1,400 | 1,466 |
| 2015-02-20 | 1,485 | 1,485 | 1,457 | 1,472 | 2,900 | 1,472 |
| 2015-02-19 | 1,471 | 1,500 | 1,455 | 1,487 | 3,200 | 1,487 |
| 2015-02-18 | 1,495 | 1,495 | 1,450 | 1,475 | 4,200 | 1,475 |
| 2015-02-17 | 1,500 | 1,500 | 1,421 | 1,495 | 7,400 | 1,495 |
| 2015-02-16 | 1,478 | 1,540 | 1,478 | 1,515 | 6,900 | 1,515 |
| 2015-02-13 | 1,400 | 1,500 | 1,391 | 1,498 | 22,500 | 1,498 |
| 2015-02-12 | 1,400 | 1,400 | 1,394 | 1,394 | 8,500 | 1,394 |
| 2015-02-10 | 1,396 | 1,400 | 1,396 | 1,400 | 6,900 | 1,400 |
| 2015-02-09 | 1,419 | 1,419 | 1,396 | 1,396 | 5,500 | 1,396 |
| 2015-02-06 | 1,400 | 1,409 | 1,398 | 1,402 | 4,100 | 1,402 |
| 2015-02-05 | 1,398 | 1,419 | 1,397 | 1,401 | 13,600 | 1,401 |
| 2015-02-04 | 1,242 | 1,397 | 1,242 | 1,395 | 21,000 | 1,395 |
| 2015-02-03 | 1,337 | 1,339 | 1,276 | 1,299 | 4,500 | 1,299 |
| 2015-02-02 | 1,319 | 1,336 | 1,289 | 1,305 | 1,800 | 1,305 |
| 2015-01-30 | 1,294 | 1,332 | 1,294 | 1,319 | 2,900 | 1,319 |
| 2015-01-29 | 1,315 | 1,345 | 1,290 | 1,327 | 2,000 | 1,327 |
| 2015-01-28 | 1,294 | 1,327 | 1,280 | 1,315 | 2,000 | 1,315 |
| 2015-01-27 | 1,308 | 1,308 | 1,272 | 1,298 | 3,100 | 1,298 |
| 2015-01-26 | 1,365 | 1,365 | 1,313 | 1,318 | 2,900 | 1,318 |
| 2015-01-23 | 1,292 | 1,370 | 1,285 | 1,370 | 11,900 | 1,370 |
| 2015-01-22 | 1,340 | 1,340 | 1,289 | 1,292 | 5,400 | 1,292 |
| 2015-01-21 | 1,371 | 1,371 | 1,348 | 1,348 | 2,100 | 1,348 |
| 2015-01-20 | 1,350 | 1,370 | 1,342 | 1,369 | 3,400 | 1,369 |
| 2015-01-19 | 1,380 | 1,389 | 1,338 | 1,377 | 8,500 | 1,377 |
| 2015-01-16 | 1,387 | 1,413 | 1,311 | 1,398 | 11,300 | 1,398 |
| 2015-01-15 | 1,390 | 1,446 | 1,390 | 1,425 | 4,700 | 1,425 |
| 2015-01-14 | 1,440 | 1,440 | 1,394 | 1,407 | 8,600 | 1,407 |
| 2015-01-13 | 1,510 | 1,510 | 1,411 | 1,456 | 8,600 | 1,456 |
| 2015-01-09 | 1,510 | 1,535 | 1,510 | 1,512 | 12,300 | 1,512 |
| 2015-01-08 | 1,529 | 1,554 | 1,500 | 1,525 | 17,000 | 1,525 |
| 2015-01-07 | 1,600 | 1,604 | 1,500 | 1,544 | 28,500 | 1,544 |
| 2015-01-06 | 1,761 | 1,761 | 1,600 | 1,602 | 21,200 | 1,602 |
| 2015-01-05 | 1,950 | 1,990 | 1,722 | 1,760 | 60,600 | 1,760 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
