3252 地主(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 | 1,780 | 1,796 | 1,778 | 1,782 | 61,100 | 1,782 |
| 2015-12-29 | 1,790 | 1,791 | 1,765 | 1,784 | 48,700 | 1,784 |
| 2015-12-28 | 1,766 | 1,792 | 1,756 | 1,789 | 50,700 | 1,789 |
| 2015-12-25 | 1,762 | 1,769 | 1,746 | 1,755 | 238,700 | 1,755 |
| 2015-12-24 | 1,815 | 1,825 | 1,770 | 1,771 | 170,000 | 1,771 |
| 2015-12-22 | 1,837 | 1,842 | 1,814 | 1,817 | 91,900 | 1,817 |
| 2015-12-21 | 1,830 | 1,852 | 1,818 | 1,832 | 134,600 | 1,832 |
| 2015-12-18 | 1,833 | 1,898 | 1,829 | 1,836 | 212,300 | 1,836 |
| 2015-12-17 | 1,831 | 1,854 | 1,826 | 1,844 | 196,600 | 1,844 |
| 2015-12-16 | 1,845 | 1,846 | 1,805 | 1,812 | 223,300 | 1,812 |
| 2015-12-15 | 1,886 | 1,888 | 1,790 | 1,804 | 582,100 | 1,804 |
| 2015-12-14 | 1,750 | 1,775 | 1,745 | 1,770 | 141,000 | 1,770 |
| 2015-12-11 | 1,745 | 1,775 | 1,744 | 1,775 | 114,600 | 1,775 |
| 2015-12-10 | 1,740 | 1,780 | 1,720 | 1,762 | 162,700 | 1,762 |
| 2015-12-09 | 1,760 | 1,767 | 1,750 | 1,762 | 85,400 | 1,762 |
| 2015-12-08 | 1,778 | 1,785 | 1,759 | 1,779 | 100,400 | 1,779 |
| 2015-12-07 | 1,779 | 1,791 | 1,770 | 1,775 | 150,000 | 1,775 |
| 2015-12-04 | 1,775 | 1,780 | 1,760 | 1,765 | 132,000 | 1,765 |
| 2015-12-03 | 1,797 | 1,804 | 1,788 | 1,792 | 82,100 | 1,792 |
| 2015-12-02 | 1,787 | 1,812 | 1,785 | 1,811 | 108,400 | 1,811 |
| 2015-12-01 | 1,796 | 1,805 | 1,783 | 1,787 | 119,400 | 1,787 |
| 2015-11-30 | 1,818 | 1,818 | 1,771 | 1,802 | 189,200 | 1,802 |
| 2015-11-27 | 1,754 | 1,805 | 1,752 | 1,799 | 258,900 | 1,799 |
| 2015-11-26 | 1,745 | 1,745 | 1,723 | 1,745 | 172,900 | 1,745 |
| 2015-11-25 | 1,714 | 1,734 | 1,712 | 1,730 | 110,300 | 1,730 |
| 2015-11-24 | 1,713 | 1,717 | 1,705 | 1,713 | 157,000 | 1,713 |
| 2015-11-20 | 1,743 | 1,743 | 1,703 | 1,709 | 134,600 | 1,709 |
| 2015-11-19 | 1,736 | 1,747 | 1,710 | 1,729 | 167,900 | 1,729 |
| 2015-11-18 | 1,709 | 1,724 | 1,700 | 1,724 | 207,700 | 1,724 |
| 2015-11-17 | 1,703 | 1,710 | 1,684 | 1,685 | 234,800 | 1,685 |
| 2015-11-16 | 1,707 | 1,707 | 1,682 | 1,685 | 268,700 | 1,685 |
| 2015-11-13 | 1,724 | 1,725 | 1,707 | 1,721 | 254,200 | 1,721 |
| 2015-11-12 | 1,775 | 1,783 | 1,718 | 1,740 | 574,300 | 1,740 |
| 2015-11-11 | 1,846 | 1,859 | 1,764 | 1,770 | 892,500 | 1,770 |
| 2015-11-10 | 1,951 | 1,969 | 1,938 | 1,949 | 117,100 | 1,949 |
| 2015-11-09 | 1,906 | 1,935 | 1,901 | 1,932 | 84,700 | 1,932 |
| 2015-11-06 | 1,861 | 1,893 | 1,838 | 1,888 | 101,300 | 1,888 |
| 2015-11-05 | 1,908 | 1,916 | 1,858 | 1,862 | 112,800 | 1,862 |
| 2015-11-04 | 1,964 | 1,972 | 1,902 | 1,905 | 126,000 | 1,905 |
| 2015-11-02 | 1,980 | 1,985 | 1,965 | 1,968 | 56,600 | 1,968 |
| 2015-10-30 | 1,980 | 2,007 | 1,966 | 1,991 | 70,600 | 1,991 |
| 2015-10-29 | 2,030 | 2,030 | 1,980 | 1,999 | 106,400 | 1,999 |
| 2015-10-28 | 2,045 | 2,051 | 2,022 | 2,031 | 54,300 | 2,031 |
| 2015-10-27 | 2,006 | 2,054 | 2,002 | 2,044 | 104,200 | 2,044 |
| 2015-10-26 | 2,010 | 2,019 | 2,004 | 2,006 | 54,300 | 2,006 |
| 2015-10-23 | 2,004 | 2,023 | 1,995 | 1,999 | 82,200 | 1,999 |
| 2015-10-22 | 1,998 | 1,998 | 1,962 | 1,973 | 57,400 | 1,973 |
| 2015-10-21 | 1,992 | 2,013 | 1,966 | 1,999 | 85,600 | 1,999 |
| 2015-10-20 | 2,030 | 2,030 | 1,992 | 2,004 | 58,800 | 2,004 |
| 2015-10-19 | 2,025 | 2,044 | 2,004 | 2,018 | 61,500 | 2,018 |
| 2015-10-16 | 2,053 | 2,064 | 2,013 | 2,020 | 103,200 | 2,020 |
| 2015-10-15 | 2,024 | 2,061 | 2,015 | 2,053 | 62,200 | 2,053 |
| 2015-10-14 | 2,035 | 2,043 | 2,003 | 2,042 | 47,400 | 2,042 |
| 2015-10-13 | 2,019 | 2,060 | 2,019 | 2,042 | 57,600 | 2,042 |
| 2015-10-09 | 2,030 | 2,056 | 1,998 | 2,015 | 75,500 | 2,015 |
| 2015-10-08 | 2,045 | 2,045 | 1,991 | 2,030 | 83,600 | 2,030 |
| 2015-10-07 | 1,992 | 2,068 | 1,985 | 2,063 | 96,800 | 2,063 |
| 2015-10-06 | 2,070 | 2,088 | 2,011 | 2,016 | 100,500 | 2,016 |
| 2015-10-05 | 2,084 | 2,084 | 2,040 | 2,057 | 108,500 | 2,057 |
| 2015-10-02 | 1,976 | 2,043 | 1,975 | 2,034 | 139,000 | 2,034 |
| 2015-10-01 | 1,932 | 2,002 | 1,932 | 1,998 | 194,200 | 1,998 |
| 2015-09-30 | 1,890 | 1,937 | 1,873 | 1,908 | 100,800 | 1,908 |
| 2015-09-29 | 1,896 | 1,926 | 1,854 | 1,863 | 132,300 | 1,863 |
| 2015-09-28 | 1,901 | 1,950 | 1,884 | 1,949 | 163,200 | 1,949 |
| 2015-09-25 | 1,823 | 1,895 | 1,819 | 1,895 | 302,100 | 1,895 |
| 2015-09-24 | 1,806 | 1,865 | 1,806 | 1,823 | 121,900 | 1,823 |
| 2015-09-18 | 1,845 | 1,847 | 1,793 | 1,844 | 118,200 | 1,844 |
| 2015-09-17 | 1,851 | 1,879 | 1,840 | 1,852 | 76,900 | 1,852 |
| 2015-09-16 | 1,875 | 1,888 | 1,801 | 1,813 | 91,500 | 1,813 |
| 2015-09-15 | 1,864 | 1,898 | 1,856 | 1,859 | 71,700 | 1,859 |
| 2015-09-14 | 1,950 | 1,976 | 1,846 | 1,856 | 159,200 | 1,856 |
| 2015-09-11 | 1,891 | 1,947 | 1,877 | 1,943 | 156,400 | 1,943 |
| 2015-09-10 | 1,790 | 1,858 | 1,769 | 1,851 | 159,100 | 1,851 |
| 2015-09-09 | 1,777 | 1,839 | 1,751 | 1,838 | 176,700 | 1,838 |
| 2015-09-08 | 1,792 | 1,815 | 1,705 | 1,719 | 155,100 | 1,719 |
| 2015-09-07 | 1,772 | 1,838 | 1,751 | 1,788 | 153,200 | 1,788 |
| 2015-09-04 | 1,851 | 1,872 | 1,755 | 1,812 | 252,400 | 1,812 |
| 2015-09-03 | 1,835 | 1,898 | 1,832 | 1,891 | 211,300 | 1,891 |
| 2015-09-02 | 1,725 | 1,854 | 1,725 | 1,798 | 376,700 | 1,798 |
| 2015-09-01 | 1,806 | 1,819 | 1,735 | 1,762 | 369,300 | 1,762 |
| 2015-08-31 | 1,921 | 1,921 | 1,827 | 1,836 | 371,500 | 1,836 |
| 2015-08-28 | 1,980 | 1,982 | 1,900 | 1,921 | 274,000 | 1,921 |
| 2015-08-27 | 1,938 | 1,981 | 1,890 | 1,895 | 178,700 | 1,895 |
| 2015-08-26 | 1,851 | 1,905 | 1,821 | 1,898 | 230,500 | 1,898 |
| 2015-08-25 | 1,750 | 1,967 | 1,690 | 1,789 | 426,500 | 1,789 |
| 2015-08-24 | 1,930 | 2,014 | 1,838 | 1,853 | 423,600 | 1,853 |
| 2015-08-21 | 1,970 | 2,030 | 1,914 | 2,014 | 454,400 | 2,014 |
| 2015-08-20 | 2,026 | 2,092 | 2,026 | 2,061 | 208,500 | 2,061 |
| 2015-08-19 | 2,196 | 2,210 | 2,015 | 2,059 | 610,100 | 2,059 |
| 2015-08-18 | 2,181 | 2,220 | 2,176 | 2,186 | 297,000 | 2,186 |
| 2015-08-17 | 2,151 | 2,218 | 2,083 | 2,167 | 605,200 | 2,167 |
| 2015-08-14 | 2,240 | 2,248 | 2,156 | 2,169 | 511,900 | 2,169 |
| 2015-08-13 | 2,452 | 2,469 | 2,243 | 2,270 | 704,800 | 2,270 |
| 2015-08-12 | 2,598 | 2,648 | 2,381 | 2,431 | 1,209,000 | 2,431 |
| 2015-08-11 | 2,425 | 2,450 | 2,410 | 2,448 | 191,900 | 2,448 |
| 2015-08-10 | 2,410 | 2,428 | 2,375 | 2,403 | 132,500 | 2,403 |
| 2015-08-07 | 2,430 | 2,430 | 2,372 | 2,405 | 167,500 | 2,405 |
| 2015-08-06 | 2,420 | 2,435 | 2,400 | 2,419 | 110,300 | 2,419 |
| 2015-08-05 | 2,439 | 2,445 | 2,368 | 2,378 | 130,300 | 2,378 |
| 2015-08-04 | 2,365 | 2,450 | 2,363 | 2,425 | 259,200 | 2,425 |
| 2015-08-03 | 2,316 | 2,362 | 2,305 | 2,354 | 62,500 | 2,354 |
| 2015-07-31 | 2,332 | 2,340 | 2,310 | 2,330 | 34,000 | 2,330 |
| 2015-07-30 | 2,325 | 2,338 | 2,301 | 2,335 | 47,200 | 2,335 |
| 2015-07-29 | 2,287 | 2,325 | 2,277 | 2,318 | 43,600 | 2,318 |
| 2015-07-28 | 2,244 | 2,289 | 2,220 | 2,282 | 47,700 | 2,282 |
| 2015-07-27 | 2,299 | 2,299 | 2,270 | 2,277 | 35,000 | 2,277 |
| 2015-07-24 | 2,309 | 2,312 | 2,270 | 2,303 | 40,500 | 2,303 |
| 2015-07-23 | 2,274 | 2,320 | 2,273 | 2,310 | 41,800 | 2,310 |
| 2015-07-22 | 2,300 | 2,303 | 2,261 | 2,292 | 25,900 | 2,292 |
| 2015-07-21 | 2,306 | 2,320 | 2,285 | 2,297 | 47,300 | 2,297 |
| 2015-07-17 | 2,308 | 2,318 | 2,294 | 2,304 | 28,400 | 2,304 |
| 2015-07-16 | 2,274 | 2,327 | 2,254 | 2,310 | 65,300 | 2,310 |
| 2015-07-15 | 2,306 | 2,315 | 2,253 | 2,274 | 40,200 | 2,274 |
| 2015-07-14 | 2,340 | 2,354 | 2,265 | 2,310 | 85,100 | 2,310 |
| 2015-07-13 | 2,226 | 2,267 | 2,225 | 2,250 | 52,100 | 2,250 |
| 2015-07-10 | 2,251 | 2,315 | 2,217 | 2,252 | 93,500 | 2,252 |
| 2015-07-09 | 2,045 | 2,300 | 1,911 | 2,274 | 258,800 | 2,274 |
| 2015-07-08 | 2,320 | 2,370 | 2,165 | 2,175 | 167,100 | 2,175 |
| 2015-07-07 | 2,300 | 2,352 | 2,250 | 2,339 | 113,800 | 2,339 |
| 2015-07-06 | 2,290 | 2,330 | 2,198 | 2,222 | 117,100 | 2,222 |
| 2015-07-03 | 2,354 | 2,371 | 2,271 | 2,291 | 117,100 | 2,291 |
| 2015-07-02 | 2,280 | 2,371 | 2,278 | 2,348 | 171,100 | 2,348 |
| 2015-07-01 | 2,195 | 2,265 | 2,170 | 2,260 | 106,800 | 2,260 |
| 2015-06-30 | 2,126 | 2,198 | 2,109 | 2,195 | 78,000 | 2,195 |
| 2015-06-29 | 2,105 | 2,217 | 2,105 | 2,155 | 106,900 | 2,155 |
| 2015-06-26 | 2,160 | 2,221 | 2,131 | 2,214 | 125,900 | 2,214 |
| 2015-06-25 | 2,133 | 2,166 | 2,122 | 2,160 | 95,200 | 2,160 |
| 2015-06-24 | 2,139 | 2,145 | 2,096 | 2,122 | 94,400 | 2,122 |
| 2015-06-23 | 2,164 | 2,213 | 2,139 | 2,165 | 182,600 | 2,165 |
| 2015-06-22 | 2,280 | 2,289 | 2,141 | 2,154 | 241,500 | 2,154 |
| 2015-06-19 | 2,200 | 2,228 | 2,166 | 2,225 | 363,500 | 2,225 |
| 2015-06-18 | 2,135 | 2,159 | 2,106 | 2,154 | 273,200 | 2,154 |
| 2015-06-17 | 2,029 | 2,066 | 2,001 | 2,060 | 195,500 | 2,060 |
| 2015-06-16 | 1,950 | 2,069 | 1,949 | 2,029 | 241,500 | 2,029 |
| 2015-06-15 | 1,889 | 1,945 | 1,886 | 1,913 | 88,400 | 1,913 |
| 2015-06-12 | 1,880 | 1,880 | 1,865 | 1,872 | 63,700 | 1,872 |
| 2015-06-11 | 1,855 | 1,871 | 1,849 | 1,866 | 62,400 | 1,866 |
| 2015-06-10 | 1,855 | 1,855 | 1,847 | 1,854 | 29,300 | 1,854 |
| 2015-06-09 | 1,850 | 1,861 | 1,845 | 1,855 | 47,000 | 1,855 |
| 2015-06-08 | 1,858 | 1,862 | 1,852 | 1,856 | 39,000 | 1,856 |
| 2015-06-05 | 1,840 | 1,862 | 1,840 | 1,858 | 51,000 | 1,858 |
| 2015-06-04 | 1,851 | 1,852 | 1,843 | 1,845 | 39,600 | 1,845 |
| 2015-06-03 | 1,853 | 1,854 | 1,844 | 1,850 | 35,000 | 1,850 |
| 2015-06-02 | 1,849 | 1,868 | 1,849 | 1,853 | 49,000 | 1,853 |
| 2015-06-01 | 1,858 | 1,872 | 1,848 | 1,849 | 50,200 | 1,849 |
| 2015-05-29 | 1,880 | 1,880 | 1,854 | 1,860 | 57,800 | 1,860 |
| 2015-05-28 | 1,852 | 1,901 | 1,852 | 1,893 | 79,300 | 1,893 |
| 2015-05-27 | 1,851 | 1,869 | 1,846 | 1,851 | 53,300 | 1,851 |
| 2015-05-26 | 1,860 | 1,863 | 1,848 | 1,852 | 58,400 | 1,852 |
| 2015-05-25 | 1,864 | 1,880 | 1,859 | 1,867 | 47,800 | 1,867 |
| 2015-05-22 | 1,862 | 1,871 | 1,851 | 1,859 | 45,200 | 1,859 |
| 2015-05-21 | 1,860 | 1,878 | 1,860 | 1,869 | 47,100 | 1,869 |
| 2015-05-20 | 1,882 | 1,886 | 1,855 | 1,867 | 58,700 | 1,867 |
| 2015-05-19 | 1,887 | 1,900 | 1,881 | 1,887 | 47,000 | 1,887 |
| 2015-05-18 | 1,910 | 1,914 | 1,880 | 1,900 | 47,800 | 1,900 |
| 2015-05-15 | 1,920 | 1,929 | 1,911 | 1,918 | 60,700 | 1,918 |
| 2015-05-14 | 1,935 | 1,950 | 1,906 | 1,920 | 70,400 | 1,920 |
| 2015-05-13 | 1,925 | 1,980 | 1,925 | 1,955 | 68,000 | 1,955 |
| 2015-05-12 | 1,912 | 1,980 | 1,912 | 1,922 | 99,400 | 1,922 |
| 2015-05-11 | 1,935 | 1,939 | 1,917 | 1,939 | 46,300 | 1,939 |
| 2015-05-08 | 1,870 | 1,910 | 1,870 | 1,895 | 20,800 | 1,895 |
| 2015-05-07 | 1,845 | 1,855 | 1,842 | 1,854 | 13,400 | 1,854 |
| 2015-05-01 | 1,880 | 1,880 | 1,833 | 1,841 | 55,000 | 1,841 |
| 2015-04-30 | 1,890 | 1,917 | 1,880 | 1,889 | 14,600 | 1,889 |
| 2015-04-28 | 1,901 | 1,905 | 1,871 | 1,903 | 22,800 | 1,903 |
| 2015-04-27 | 1,901 | 1,918 | 1,901 | 1,907 | 8,500 | 1,907 |
| 2015-04-24 | 1,910 | 1,960 | 1,901 | 1,920 | 11,800 | 1,920 |
| 2015-04-23 | 1,950 | 1,960 | 1,910 | 1,924 | 14,500 | 1,924 |
| 2015-04-22 | 1,974 | 1,978 | 1,931 | 1,934 | 15,800 | 1,934 |
| 2015-04-21 | 1,970 | 1,970 | 1,949 | 1,949 | 14,200 | 1,949 |
| 2015-04-20 | 1,934 | 1,967 | 1,932 | 1,959 | 12,800 | 1,959 |
| 2015-04-17 | 1,951 | 1,951 | 1,934 | 1,936 | 11,700 | 1,936 |
| 2015-04-16 | 1,982 | 1,982 | 1,938 | 1,956 | 19,400 | 1,956 |
| 2015-04-15 | 1,994 | 1,994 | 1,970 | 1,982 | 14,700 | 1,982 |
| 2015-04-14 | 1,986 | 1,993 | 1,965 | 1,986 | 15,700 | 1,986 |
| 2015-04-13 | 1,968 | 1,975 | 1,937 | 1,975 | 16,600 | 1,975 |
| 2015-04-10 | 1,980 | 1,985 | 1,956 | 1,975 | 24,800 | 1,975 |
| 2015-04-09 | 1,974 | 1,985 | 1,962 | 1,985 | 25,600 | 1,985 |
| 2015-04-08 | 1,950 | 1,957 | 1,946 | 1,955 | 44,300 | 1,955 |
| 2015-04-07 | 1,900 | 1,950 | 1,894 | 1,923 | 35,600 | 1,923 |
| 2015-04-06 | 1,857 | 1,885 | 1,851 | 1,885 | 25,900 | 1,885 |
| 2015-04-03 | 1,859 | 1,862 | 1,846 | 1,859 | 12,500 | 1,859 |
| 2015-04-02 | 1,884 | 1,884 | 1,846 | 1,846 | 33,200 | 1,846 |
| 2015-04-01 | 1,885 | 1,887 | 1,857 | 1,863 | 19,600 | 1,863 |
| 2015-03-31 | 1,882 | 1,906 | 1,881 | 1,887 | 21,000 | 1,887 |
| 2015-03-30 | 1,885 | 1,885 | 1,840 | 1,859 | 37,400 | 1,859 |
| 2015-03-27 | 1,911 | 1,929 | 1,896 | 1,906 | 18,100 | 1,906 |
| 2015-03-26 | 1,944 | 1,945 | 1,922 | 1,944 | 30,100 | 1,944 |
| 2015-03-25 | 1,965 | 1,983 | 1,945 | 1,951 | 28,200 | 1,951 |
| 2015-03-24 | 1,991 | 1,998 | 1,945 | 1,950 | 32,500 | 1,950 |
| 2015-03-23 | 2,130 | 2,159 | 1,965 | 1,980 | 98,100 | 1,980 |
| 2015-03-20 | 1,909 | 1,910 | 1,890 | 1,910 | 9,700 | 1,910 |
| 2015-03-19 | 1,938 | 1,938 | 1,897 | 1,908 | 21,800 | 1,908 |
| 2015-03-18 | 1,983 | 1,983 | 1,902 | 1,940 | 33,900 | 1,940 |
| 2015-03-17 | 1,960 | 1,976 | 1,960 | 1,965 | 26,200 | 1,965 |
| 2015-03-16 | 1,939 | 1,953 | 1,928 | 1,949 | 20,900 | 1,949 |
| 2015-03-13 | 1,931 | 1,941 | 1,905 | 1,905 | 42,300 | 1,905 |
| 2015-03-12 | 1,871 | 1,900 | 1,870 | 1,883 | 16,400 | 1,883 |
| 2015-03-11 | 1,884 | 1,886 | 1,860 | 1,872 | 33,000 | 1,872 |
| 2015-03-10 | 1,932 | 1,943 | 1,875 | 1,889 | 59,700 | 1,889 |
| 2015-03-09 | 1,946 | 1,948 | 1,932 | 1,934 | 13,000 | 1,934 |
| 2015-03-06 | 1,941 | 1,950 | 1,930 | 1,939 | 11,400 | 1,939 |
| 2015-03-05 | 1,947 | 1,956 | 1,931 | 1,940 | 14,000 | 1,940 |
| 2015-03-04 | 1,931 | 1,946 | 1,924 | 1,935 | 12,700 | 1,935 |
| 2015-03-03 | 1,949 | 1,949 | 1,926 | 1,944 | 16,900 | 1,944 |
| 2015-03-02 | 1,950 | 1,954 | 1,931 | 1,948 | 14,000 | 1,948 |
| 2015-02-27 | 1,964 | 1,966 | 1,946 | 1,950 | 16,400 | 1,950 |
| 2015-02-26 | 1,961 | 1,971 | 1,934 | 1,964 | 22,700 | 1,964 |
| 2015-02-25 | 1,940 | 1,967 | 1,921 | 1,954 | 28,700 | 1,954 |
| 2015-02-24 | 1,945 | 1,946 | 1,921 | 1,938 | 22,000 | 1,938 |
| 2015-02-23 | 1,960 | 1,960 | 1,935 | 1,941 | 23,600 | 1,941 |
| 2015-02-20 | 1,945 | 1,958 | 1,925 | 1,934 | 20,000 | 1,934 |
| 2015-02-19 | 1,956 | 1,956 | 1,932 | 1,937 | 28,200 | 1,937 |
| 2015-02-18 | 1,925 | 1,999 | 1,923 | 1,968 | 31,700 | 1,968 |
| 2015-02-17 | 1,932 | 1,935 | 1,901 | 1,931 | 39,400 | 1,931 |
| 2015-02-16 | 2,003 | 2,012 | 1,922 | 1,948 | 60,200 | 1,948 |
| 2015-02-13 | 2,054 | 2,055 | 2,030 | 2,030 | 16,000 | 2,030 |
| 2015-02-12 | 2,122 | 2,123 | 2,027 | 2,059 | 68,000 | 2,059 |
| 2015-02-10 | 2,138 | 2,180 | 2,138 | 2,147 | 21,200 | 2,147 |
| 2015-02-09 | 2,130 | 2,159 | 2,121 | 2,142 | 19,200 | 2,142 |
| 2015-02-06 | 2,114 | 2,120 | 2,078 | 2,115 | 41,800 | 2,115 |
| 2015-02-05 | 2,225 | 2,240 | 2,112 | 2,120 | 40,300 | 2,120 |
| 2015-02-04 | 2,251 | 2,274 | 2,232 | 2,244 | 25,000 | 2,244 |
| 2015-02-03 | 2,316 | 2,316 | 2,258 | 2,276 | 31,400 | 2,276 |
| 2015-02-02 | 2,290 | 2,310 | 2,271 | 2,310 | 18,900 | 2,310 |
| 2015-01-30 | 2,322 | 2,344 | 2,282 | 2,302 | 40,800 | 2,302 |
| 2015-01-29 | 2,300 | 2,343 | 2,289 | 2,319 | 123,100 | 2,319 |
| 2015-01-28 | 2,283 | 2,318 | 2,283 | 2,318 | 43,900 | 2,318 |
| 2015-01-27 | 2,285 | 2,317 | 2,285 | 2,288 | 28,400 | 2,288 |
| 2015-01-26 | 2,344 | 2,345 | 2,286 | 2,320 | 26,000 | 2,320 |
| 2015-01-23 | 2,335 | 2,341 | 2,285 | 2,335 | 14,900 | 2,335 |
| 2015-01-22 | 2,328 | 2,343 | 2,305 | 2,338 | 10,100 | 2,338 |
| 2015-01-21 | 2,330 | 2,330 | 2,270 | 2,296 | 22,500 | 2,296 |
| 2015-01-20 | 2,300 | 2,369 | 2,288 | 2,337 | 31,700 | 2,337 |
| 2015-01-19 | 2,300 | 2,309 | 2,280 | 2,307 | 14,200 | 2,307 |
| 2015-01-16 | 2,250 | 2,290 | 2,202 | 2,285 | 16,900 | 2,285 |
| 2015-01-15 | 2,300 | 2,310 | 2,251 | 2,279 | 24,100 | 2,279 |
| 2015-01-14 | 2,252 | 2,285 | 2,232 | 2,280 | 32,600 | 2,280 |
| 2015-01-13 | 2,179 | 2,234 | 2,157 | 2,234 | 24,600 | 2,234 |
| 2015-01-09 | 2,195 | 2,200 | 2,150 | 2,169 | 17,600 | 2,169 |
| 2015-01-08 | 2,193 | 2,195 | 2,152 | 2,195 | 22,000 | 2,195 |
| 2015-01-07 | 2,160 | 2,185 | 2,156 | 2,185 | 17,100 | 2,185 |
| 2015-01-06 | 2,238 | 2,238 | 2,157 | 2,178 | 47,300 | 2,178 |
| 2015-01-05 | 2,227 | 2,241 | 2,192 | 2,238 | 31,800 | 2,238 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
