3276 (株)JPMC 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 | 1,463 | 1,470 | 1,438 | 1,460 | 83,700 | 1,460 |
| 2015-12-29 | 1,437 | 1,464 | 1,407 | 1,452 | 110,400 | 1,452 |
| 2015-12-28 | 1,473 | 1,473 | 1,427 | 1,447 | 125,100 | 1,447 |
| 2015-12-25 | 1,436 | 1,509 | 1,425 | 1,480 | 342,500 | 1,480 |
| 2015-12-24 | 1,430 | 1,439 | 1,401 | 1,419 | 123,300 | 1,419 |
| 2015-12-22 | 1,450 | 1,454 | 1,415 | 1,416 | 72,600 | 1,416 |
| 2015-12-21 | 1,433 | 1,470 | 1,411 | 1,449 | 100,300 | 1,449 |
| 2015-12-18 | 1,450 | 1,499 | 1,431 | 1,440 | 122,800 | 1,440 |
| 2015-12-17 | 1,448 | 1,498 | 1,443 | 1,463 | 228,200 | 1,463 |
| 2015-12-16 | 1,440 | 1,441 | 1,400 | 1,411 | 92,200 | 1,411 |
| 2015-12-15 | 1,440 | 1,505 | 1,406 | 1,410 | 195,300 | 1,410 |
| 2015-12-14 | 1,405 | 1,424 | 1,394 | 1,420 | 110,900 | 1,420 |
| 2015-12-11 | 1,445 | 1,486 | 1,433 | 1,458 | 161,400 | 1,458 |
| 2015-12-10 | 1,500 | 1,507 | 1,442 | 1,443 | 238,300 | 1,443 |
| 2015-12-09 | 1,515 | 1,535 | 1,500 | 1,510 | 194,800 | 1,510 |
| 2015-12-08 | 1,523 | 1,570 | 1,481 | 1,535 | 390,400 | 1,535 |
| 2015-12-07 | 1,434 | 1,484 | 1,432 | 1,473 | 156,600 | 1,473 |
| 2015-12-04 | 1,418 | 1,450 | 1,411 | 1,420 | 225,500 | 1,420 |
| 2015-12-03 | 1,483 | 1,510 | 1,433 | 1,474 | 255,300 | 1,474 |
| 2015-12-02 | 1,473 | 1,525 | 1,449 | 1,505 | 454,200 | 1,505 |
| 2015-12-01 | 1,445 | 1,488 | 1,409 | 1,429 | 206,600 | 1,429 |
| 2015-11-30 | 1,462 | 1,511 | 1,391 | 1,445 | 569,400 | 1,445 |
| 2015-11-27 | 1,335 | 1,469 | 1,335 | 1,451 | 689,500 | 1,451 |
| 2015-11-26 | 1,350 | 1,378 | 1,302 | 1,332 | 360,700 | 1,332 |
| 2015-11-25 | 1,230 | 1,334 | 1,230 | 1,326 | 596,900 | 1,326 |
| 2015-11-24 | 1,181 | 1,222 | 1,160 | 1,219 | 174,300 | 1,219 |
| 2015-11-20 | 1,180 | 1,182 | 1,158 | 1,168 | 91,400 | 1,168 |
| 2015-11-19 | 1,190 | 1,194 | 1,148 | 1,179 | 154,000 | 1,179 |
| 2015-11-18 | 1,130 | 1,185 | 1,128 | 1,167 | 287,300 | 1,167 |
| 2015-11-17 | 1,102 | 1,144 | 1,091 | 1,121 | 139,500 | 1,121 |
| 2015-11-16 | 1,092 | 1,103 | 1,075 | 1,083 | 128,800 | 1,083 |
| 2015-11-13 | 1,094 | 1,122 | 1,093 | 1,118 | 170,600 | 1,118 |
| 2015-11-12 | 1,105 | 1,133 | 1,090 | 1,094 | 198,100 | 1,094 |
| 2015-11-11 | 1,066 | 1,111 | 1,065 | 1,104 | 330,300 | 1,104 |
| 2015-11-10 | 1,179 | 1,195 | 1,102 | 1,112 | 634,300 | 1,112 |
| 2015-11-09 | 1,215 | 1,255 | 1,215 | 1,233 | 155,500 | 1,233 |
| 2015-11-06 | 1,203 | 1,225 | 1,193 | 1,202 | 89,100 | 1,202 |
| 2015-11-05 | 1,223 | 1,233 | 1,204 | 1,207 | 103,800 | 1,207 |
| 2015-11-04 | 1,259 | 1,260 | 1,205 | 1,210 | 168,100 | 1,210 |
| 2015-11-02 | 1,228 | 1,238 | 1,221 | 1,234 | 69,600 | 1,234 |
| 2015-10-30 | 1,253 | 1,263 | 1,221 | 1,233 | 120,600 | 1,233 |
| 2015-10-29 | 1,278 | 1,278 | 1,242 | 1,253 | 129,900 | 1,253 |
| 2015-10-28 | 1,300 | 1,300 | 1,259 | 1,278 | 91,400 | 1,278 |
| 2015-10-27 | 1,261 | 1,303 | 1,244 | 1,293 | 187,900 | 1,293 |
| 2015-10-26 | 1,238 | 1,256 | 1,236 | 1,247 | 78,200 | 1,247 |
| 2015-10-23 | 1,247 | 1,260 | 1,225 | 1,235 | 131,600 | 1,235 |
| 2015-10-22 | 1,235 | 1,264 | 1,211 | 1,220 | 155,700 | 1,220 |
| 2015-10-21 | 1,285 | 1,288 | 1,231 | 1,253 | 213,700 | 1,253 |
| 2015-10-20 | 1,306 | 1,330 | 1,265 | 1,298 | 111,800 | 1,298 |
| 2015-10-19 | 1,312 | 1,312 | 1,277 | 1,306 | 95,100 | 1,306 |
| 2015-10-16 | 1,245 | 1,313 | 1,245 | 1,293 | 169,600 | 1,293 |
| 2015-10-15 | 1,201 | 1,245 | 1,201 | 1,228 | 82,500 | 1,228 |
| 2015-10-14 | 1,227 | 1,235 | 1,208 | 1,216 | 140,800 | 1,216 |
| 2015-10-13 | 1,250 | 1,275 | 1,237 | 1,244 | 102,900 | 1,244 |
| 2015-10-09 | 1,237 | 1,271 | 1,216 | 1,259 | 108,000 | 1,259 |
| 2015-10-08 | 1,243 | 1,243 | 1,217 | 1,231 | 124,800 | 1,231 |
| 2015-10-07 | 1,286 | 1,286 | 1,216 | 1,243 | 269,600 | 1,243 |
| 2015-10-06 | 1,308 | 1,348 | 1,277 | 1,283 | 319,000 | 1,283 |
| 2015-10-05 | 1,244 | 1,280 | 1,220 | 1,255 | 152,400 | 1,255 |
| 2015-10-02 | 1,239 | 1,275 | 1,228 | 1,232 | 117,700 | 1,232 |
| 2015-10-01 | 1,217 | 1,310 | 1,217 | 1,263 | 173,500 | 1,263 |
| 2015-09-30 | 1,233 | 1,243 | 1,203 | 1,205 | 146,000 | 1,205 |
| 2015-09-29 | 1,280 | 1,287 | 1,204 | 1,212 | 211,900 | 1,212 |
| 2015-09-28 | 1,250 | 1,321 | 1,238 | 1,300 | 211,400 | 1,300 |
| 2015-09-25 | 1,195 | 1,250 | 1,195 | 1,250 | 119,800 | 1,250 |
| 2015-09-24 | 1,201 | 1,250 | 1,194 | 1,194 | 137,100 | 1,194 |
| 2015-09-18 | 1,231 | 1,259 | 1,206 | 1,242 | 190,700 | 1,242 |
| 2015-09-17 | 1,210 | 1,266 | 1,192 | 1,261 | 214,400 | 1,261 |
| 2015-09-16 | 1,257 | 1,268 | 1,177 | 1,191 | 335,600 | 1,191 |
| 2015-09-15 | 1,279 | 1,322 | 1,235 | 1,239 | 332,100 | 1,239 |
| 2015-09-14 | 1,379 | 1,390 | 1,289 | 1,306 | 199,800 | 1,306 |
| 2015-09-11 | 1,347 | 1,383 | 1,330 | 1,364 | 227,100 | 1,364 |
| 2015-09-10 | 1,287 | 1,381 | 1,285 | 1,372 | 322,400 | 1,372 |
| 2015-09-09 | 1,281 | 1,357 | 1,261 | 1,356 | 374,800 | 1,356 |
| 2015-09-08 | 1,303 | 1,320 | 1,209 | 1,221 | 255,400 | 1,221 |
| 2015-09-07 | 1,255 | 1,326 | 1,230 | 1,283 | 276,900 | 1,283 |
| 2015-09-04 | 1,387 | 1,388 | 1,273 | 1,294 | 350,000 | 1,294 |
| 2015-09-03 | 1,427 | 1,429 | 1,356 | 1,365 | 281,200 | 1,365 |
| 2015-09-02 | 1,355 | 1,423 | 1,315 | 1,349 | 640,200 | 1,349 |
| 2015-09-01 | 1,500 | 1,520 | 1,383 | 1,392 | 507,800 | 1,392 |
| 2015-08-31 | 1,577 | 1,577 | 1,508 | 1,536 | 206,800 | 1,536 |
| 2015-08-28 | 1,642 | 1,656 | 1,565 | 1,599 | 345,000 | 1,599 |
| 2015-08-27 | 1,640 | 1,724 | 1,616 | 1,625 | 344,900 | 1,625 |
| 2015-08-26 | 1,587 | 1,664 | 1,555 | 1,615 | 286,100 | 1,615 |
| 2015-08-25 | 1,500 | 1,755 | 1,449 | 1,507 | 476,100 | 1,507 |
| 2015-08-24 | 1,620 | 1,692 | 1,550 | 1,562 | 348,500 | 1,562 |
| 2015-08-21 | 1,791 | 1,791 | 1,642 | 1,701 | 393,700 | 1,701 |
| 2015-08-20 | 1,813 | 1,877 | 1,813 | 1,826 | 142,400 | 1,826 |
| 2015-08-19 | 1,870 | 1,900 | 1,813 | 1,826 | 229,700 | 1,826 |
| 2015-08-18 | 1,899 | 1,929 | 1,856 | 1,889 | 230,700 | 1,889 |
| 2015-08-17 | 1,940 | 1,955 | 1,873 | 1,900 | 253,800 | 1,900 |
| 2015-08-14 | 1,976 | 1,986 | 1,929 | 1,945 | 195,200 | 1,945 |
| 2015-08-13 | 2,099 | 2,120 | 1,950 | 1,994 | 462,400 | 1,994 |
| 2015-08-12 | 2,272 | 2,370 | 2,272 | 2,317 | 204,300 | 2,317 |
| 2015-08-11 | 2,271 | 2,288 | 2,206 | 2,242 | 76,800 | 2,242 |
| 2015-08-10 | 2,195 | 2,270 | 2,195 | 2,266 | 85,100 | 2,266 |
| 2015-08-07 | 2,219 | 2,225 | 2,175 | 2,196 | 72,300 | 2,196 |
| 2015-08-06 | 2,337 | 2,349 | 2,235 | 2,240 | 109,700 | 2,240 |
| 2015-08-05 | 2,279 | 2,364 | 2,279 | 2,303 | 166,100 | 2,303 |
| 2015-08-04 | 2,168 | 2,272 | 2,168 | 2,255 | 95,100 | 2,255 |
| 2015-08-03 | 2,128 | 2,224 | 2,098 | 2,190 | 82,300 | 2,190 |
| 2015-07-31 | 2,134 | 2,134 | 2,100 | 2,134 | 61,900 | 2,134 |
| 2015-07-30 | 2,180 | 2,197 | 2,111 | 2,138 | 71,000 | 2,138 |
| 2015-07-29 | 2,177 | 2,177 | 2,127 | 2,157 | 58,100 | 2,157 |
| 2015-07-28 | 2,172 | 2,186 | 2,121 | 2,154 | 128,800 | 2,154 |
| 2015-07-27 | 2,262 | 2,267 | 2,125 | 2,231 | 196,200 | 2,231 |
| 2015-07-24 | 2,210 | 2,274 | 2,186 | 2,262 | 187,400 | 2,262 |
| 2015-07-23 | 2,169 | 2,213 | 2,136 | 2,177 | 112,200 | 2,177 |
| 2015-07-22 | 2,069 | 2,196 | 2,066 | 2,160 | 158,000 | 2,160 |
| 2015-07-21 | 2,063 | 2,180 | 2,027 | 2,119 | 285,700 | 2,119 |
| 2015-07-17 | 2,162 | 2,171 | 2,086 | 2,110 | 153,000 | 2,110 |
| 2015-07-16 | 2,170 | 2,199 | 2,122 | 2,182 | 133,300 | 2,182 |
| 2015-07-15 | 2,169 | 2,223 | 2,100 | 2,176 | 292,600 | 2,176 |
| 2015-07-14 | 2,150 | 2,215 | 2,124 | 2,173 | 282,000 | 2,173 |
| 2015-07-13 | 2,023 | 2,100 | 2,007 | 2,090 | 308,900 | 2,090 |
| 2015-07-10 | 1,905 | 1,993 | 1,860 | 1,943 | 254,400 | 1,943 |
| 2015-07-09 | 1,755 | 1,880 | 1,700 | 1,875 | 252,400 | 1,875 |
| 2015-07-08 | 1,865 | 1,903 | 1,822 | 1,840 | 204,600 | 1,840 |
| 2015-07-07 | 1,760 | 1,899 | 1,760 | 1,889 | 287,800 | 1,889 |
| 2015-07-06 | 1,719 | 1,777 | 1,715 | 1,730 | 102,200 | 1,730 |
| 2015-07-03 | 1,725 | 1,736 | 1,690 | 1,719 | 83,800 | 1,719 |
| 2015-07-02 | 1,740 | 1,765 | 1,725 | 1,748 | 67,500 | 1,748 |
| 2015-07-01 | 1,701 | 1,750 | 1,700 | 1,706 | 84,900 | 1,706 |
| 2015-06-30 | 1,639 | 1,729 | 1,639 | 1,724 | 79,700 | 1,724 |
| 2015-06-29 | 1,663 | 1,695 | 1,650 | 1,665 | 137,200 | 1,665 |
| 2015-06-26 | 1,739 | 1,751 | 1,716 | 1,718 | 45,700 | 1,718 |
| 2015-06-25 | 1,780 | 1,780 | 1,746 | 1,751 | 39,000 | 1,751 |
| 2015-06-24 | 1,751 | 1,785 | 1,750 | 1,768 | 44,500 | 1,768 |
| 2015-06-23 | 1,739 | 1,780 | 1,721 | 1,766 | 87,500 | 1,766 |
| 2015-06-22 | 1,741 | 1,750 | 1,721 | 1,739 | 60,100 | 1,739 |
| 2015-06-19 | 1,740 | 1,772 | 1,730 | 1,745 | 44,100 | 1,745 |
| 2015-06-18 | 1,756 | 1,757 | 1,705 | 1,718 | 74,200 | 1,718 |
| 2015-06-17 | 1,800 | 1,800 | 1,730 | 1,756 | 127,700 | 1,756 |
| 2015-06-16 | 1,780 | 1,785 | 1,730 | 1,734 | 89,700 | 1,734 |
| 2015-06-15 | 1,783 | 1,810 | 1,761 | 1,793 | 71,700 | 1,793 |
| 2015-06-12 | 1,762 | 1,810 | 1,760 | 1,783 | 179,000 | 1,783 |
| 2015-06-11 | 1,633 | 1,748 | 1,627 | 1,745 | 196,600 | 1,745 |
| 2015-06-10 | 1,624 | 1,654 | 1,620 | 1,626 | 41,700 | 1,626 |
| 2015-06-09 | 1,626 | 1,650 | 1,616 | 1,638 | 62,100 | 1,638 |
| 2015-06-08 | 1,652 | 1,656 | 1,628 | 1,654 | 56,200 | 1,654 |
| 2015-06-05 | 1,607 | 1,700 | 1,607 | 1,667 | 163,000 | 1,667 |
| 2015-06-04 | 1,624 | 1,637 | 1,603 | 1,614 | 78,200 | 1,614 |
| 2015-06-03 | 1,634 | 1,634 | 1,600 | 1,618 | 90,600 | 1,618 |
| 2015-06-02 | 1,673 | 1,673 | 1,640 | 1,648 | 91,700 | 1,648 |
| 2015-06-01 | 1,662 | 1,677 | 1,653 | 1,671 | 51,800 | 1,671 |
| 2015-05-29 | 1,668 | 1,710 | 1,657 | 1,673 | 81,300 | 1,673 |
| 2015-05-28 | 1,691 | 1,720 | 1,648 | 1,684 | 155,800 | 1,684 |
| 2015-05-27 | 1,675 | 1,685 | 1,635 | 1,662 | 136,500 | 1,662 |
| 2015-05-26 | 1,677 | 1,730 | 1,668 | 1,698 | 182,500 | 1,698 |
| 2015-05-25 | 1,626 | 1,676 | 1,615 | 1,655 | 163,400 | 1,655 |
| 2015-05-22 | 1,618 | 1,618 | 1,590 | 1,615 | 51,200 | 1,615 |
| 2015-05-21 | 1,632 | 1,648 | 1,604 | 1,619 | 79,100 | 1,619 |
| 2015-05-20 | 1,660 | 1,660 | 1,615 | 1,632 | 93,600 | 1,632 |
| 2015-05-19 | 1,643 | 1,677 | 1,610 | 1,637 | 164,700 | 1,637 |
| 2015-05-18 | 1,580 | 1,667 | 1,580 | 1,639 | 338,900 | 1,639 |
| 2015-05-15 | 1,478 | 1,557 | 1,478 | 1,553 | 213,800 | 1,553 |
| 2015-05-14 | 1,481 | 1,527 | 1,463 | 1,467 | 120,000 | 1,467 |
| 2015-05-13 | 1,520 | 1,524 | 1,433 | 1,494 | 308,100 | 1,494 |
| 2015-05-12 | 1,502 | 1,593 | 1,502 | 1,524 | 395,400 | 1,524 |
| 2015-05-11 | 1,665 | 1,668 | 1,615 | 1,646 | 104,900 | 1,646 |
| 2015-05-08 | 1,572 | 1,637 | 1,572 | 1,625 | 79,400 | 1,625 |
| 2015-05-07 | 1,570 | 1,610 | 1,555 | 1,567 | 119,100 | 1,567 |
| 2015-05-01 | 1,631 | 1,643 | 1,575 | 1,610 | 178,000 | 1,610 |
| 2015-04-30 | 1,658 | 1,684 | 1,612 | 1,650 | 189,300 | 1,650 |
| 2015-04-28 | 1,750 | 1,755 | 1,650 | 1,684 | 315,300 | 1,684 |
| 2015-04-27 | 1,758 | 1,772 | 1,690 | 1,758 | 97,200 | 1,758 |
| 2015-04-24 | 1,792 | 1,792 | 1,738 | 1,744 | 82,200 | 1,744 |
| 2015-04-23 | 1,805 | 1,817 | 1,755 | 1,762 | 92,000 | 1,762 |
| 2015-04-22 | 1,800 | 1,858 | 1,780 | 1,795 | 108,000 | 1,795 |
| 2015-04-21 | 1,784 | 1,801 | 1,750 | 1,771 | 77,600 | 1,771 |
| 2015-04-20 | 1,718 | 1,812 | 1,715 | 1,763 | 138,100 | 1,763 |
| 2015-04-17 | 1,833 | 1,859 | 1,776 | 1,798 | 171,000 | 1,798 |
| 2015-04-16 | 1,895 | 1,905 | 1,830 | 1,860 | 178,000 | 1,860 |
| 2015-04-15 | 1,910 | 1,950 | 1,890 | 1,920 | 195,800 | 1,920 |
| 2015-04-14 | 1,735 | 1,936 | 1,725 | 1,922 | 640,400 | 1,922 |
| 2015-04-13 | 1,770 | 1,770 | 1,715 | 1,742 | 161,000 | 1,742 |
| 2015-04-10 | 1,791 | 1,794 | 1,752 | 1,762 | 123,900 | 1,762 |
| 2015-04-09 | 1,779 | 1,821 | 1,773 | 1,792 | 114,900 | 1,792 |
| 2015-04-08 | 1,785 | 1,818 | 1,730 | 1,778 | 244,100 | 1,778 |
| 2015-04-07 | 1,825 | 1,825 | 1,760 | 1,799 | 159,900 | 1,799 |
| 2015-04-06 | 1,764 | 1,818 | 1,751 | 1,799 | 150,800 | 1,799 |
| 2015-04-03 | 1,799 | 1,835 | 1,761 | 1,789 | 219,000 | 1,789 |
| 2015-04-02 | 1,700 | 1,817 | 1,690 | 1,759 | 338,400 | 1,759 |
| 2015-04-01 | 1,701 | 1,742 | 1,623 | 1,701 | 320,500 | 1,701 |
| 2015-03-31 | 1,666 | 1,719 | 1,644 | 1,704 | 377,500 | 1,704 |
| 2015-03-30 | 1,565 | 1,649 | 1,550 | 1,633 | 269,300 | 1,633 |
| 2015-03-27 | 1,500 | 1,570 | 1,500 | 1,535 | 130,500 | 1,535 |
| 2015-03-26 | 1,497 | 1,528 | 1,470 | 1,509 | 105,200 | 1,509 |
| 2015-03-25 | 1,484 | 1,540 | 1,475 | 1,528 | 157,900 | 1,528 |
| 2015-03-24 | 1,479 | 1,490 | 1,459 | 1,471 | 43,600 | 1,471 |
| 2015-03-23 | 1,473 | 1,496 | 1,465 | 1,476 | 61,400 | 1,476 |
| 2015-03-20 | 1,515 | 1,515 | 1,458 | 1,484 | 110,200 | 1,484 |
| 2015-03-19 | 1,428 | 1,501 | 1,396 | 1,487 | 235,000 | 1,487 |
| 2015-03-18 | 1,461 | 1,528 | 1,421 | 1,437 | 247,900 | 1,437 |
| 2015-03-17 | 1,433 | 1,489 | 1,420 | 1,458 | 201,300 | 1,458 |
| 2015-03-16 | 1,500 | 1,598 | 1,435 | 1,454 | 515,000 | 1,454 |
| 2015-03-13 | 1,480 | 1,530 | 1,416 | 1,517 | 602,500 | 1,517 |
| 2015-03-12 | 1,318 | 1,453 | 1,318 | 1,451 | 615,800 | 1,451 |
| 2015-03-11 | 1,279 | 1,338 | 1,271 | 1,324 | 178,600 | 1,324 |
| 2015-03-10 | 1,264 | 1,315 | 1,246 | 1,287 | 123,500 | 1,287 |
| 2015-03-09 | 1,276 | 1,282 | 1,253 | 1,263 | 66,900 | 1,263 |
| 2015-03-06 | 1,241 | 1,297 | 1,232 | 1,289 | 150,300 | 1,289 |
| 2015-03-05 | 1,252 | 1,259 | 1,223 | 1,237 | 128,400 | 1,237 |
| 2015-03-04 | 1,249 | 1,266 | 1,248 | 1,252 | 82,700 | 1,252 |
| 2015-03-03 | 1,285 | 1,295 | 1,245 | 1,248 | 127,300 | 1,248 |
| 2015-03-02 | 1,290 | 1,307 | 1,264 | 1,266 | 105,000 | 1,266 |
| 2015-02-27 | 1,326 | 1,339 | 1,284 | 1,294 | 92,900 | 1,294 |
| 2015-02-26 | 1,270 | 1,325 | 1,269 | 1,316 | 146,300 | 1,316 |
| 2015-02-25 | 1,320 | 1,320 | 1,257 | 1,261 | 148,600 | 1,261 |
| 2015-02-24 | 1,318 | 1,326 | 1,301 | 1,308 | 82,000 | 1,308 |
| 2015-02-23 | 1,351 | 1,356 | 1,306 | 1,341 | 142,700 | 1,341 |
| 2015-02-20 | 1,270 | 1,349 | 1,268 | 1,343 | 270,500 | 1,343 |
| 2015-02-19 | 1,249 | 1,263 | 1,226 | 1,256 | 126,700 | 1,256 |
| 2015-02-18 | 1,227 | 1,264 | 1,227 | 1,249 | 72,900 | 1,249 |
| 2015-02-17 | 1,227 | 1,258 | 1,215 | 1,250 | 88,900 | 1,250 |
| 2015-02-16 | 1,274 | 1,274 | 1,226 | 1,231 | 82,400 | 1,231 |
| 2015-02-13 | 1,270 | 1,279 | 1,244 | 1,246 | 81,000 | 1,246 |
| 2015-02-12 | 1,299 | 1,299 | 1,260 | 1,275 | 128,300 | 1,275 |
| 2015-02-10 | 1,270 | 1,290 | 1,212 | 1,283 | 188,600 | 1,283 |
| 2015-02-09 | 1,245 | 1,245 | 1,211 | 1,244 | 88,300 | 1,244 |
| 2015-02-06 | 1,233 | 1,255 | 1,213 | 1,215 | 117,800 | 1,215 |
| 2015-02-05 | 1,255 | 1,270 | 1,228 | 1,238 | 126,800 | 1,238 |
| 2015-02-04 | 1,261 | 1,288 | 1,249 | 1,273 | 112,100 | 1,273 |
| 2015-02-03 | 1,280 | 1,292 | 1,206 | 1,237 | 201,600 | 1,237 |
| 2015-02-02 | 1,302 | 1,311 | 1,262 | 1,290 | 117,700 | 1,290 |
| 2015-01-30 | 1,302 | 1,327 | 1,302 | 1,315 | 76,100 | 1,315 |
| 2015-01-29 | 1,304 | 1,345 | 1,298 | 1,305 | 90,400 | 1,305 |
| 2015-01-28 | 1,285 | 1,343 | 1,280 | 1,331 | 98,900 | 1,331 |
| 2015-01-27 | 1,286 | 1,310 | 1,286 | 1,301 | 70,200 | 1,301 |
| 2015-01-26 | 1,325 | 1,325 | 1,285 | 1,288 | 124,500 | 1,288 |
| 2015-01-23 | 1,380 | 1,380 | 1,312 | 1,335 | 109,100 | 1,335 |
| 2015-01-22 | 1,320 | 1,365 | 1,303 | 1,352 | 128,700 | 1,352 |
| 2015-01-21 | 1,333 | 1,341 | 1,300 | 1,309 | 88,900 | 1,309 |
| 2015-01-20 | 1,364 | 1,383 | 1,313 | 1,332 | 161,900 | 1,332 |
| 2015-01-19 | 1,400 | 1,410 | 1,323 | 1,345 | 284,200 | 1,345 |
| 2015-01-16 | 1,315 | 1,392 | 1,303 | 1,390 | 454,500 | 1,390 |
| 2015-01-15 | 1,235 | 1,327 | 1,235 | 1,315 | 246,100 | 1,315 |
| 2015-01-14 | 1,262 | 1,280 | 1,225 | 1,247 | 128,100 | 1,247 |
| 2015-01-13 | 1,208 | 1,268 | 1,202 | 1,259 | 125,200 | 1,259 |
| 2015-01-09 | 1,218 | 1,234 | 1,202 | 1,223 | 110,600 | 1,223 |
| 2015-01-08 | 1,243 | 1,247 | 1,220 | 1,228 | 110,900 | 1,228 |
| 2015-01-07 | 1,195 | 1,247 | 1,190 | 1,238 | 126,700 | 1,238 |
| 2015-01-06 | 1,210 | 1,220 | 1,195 | 1,200 | 150,600 | 1,200 |
| 2015-01-05 | 1,260 | 1,270 | 1,227 | 1,229 | 147,800 | 1,229 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
