3387 (株)クリエイト・レストランツ・ホールディングス 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 | 3,335 | 3,365 | 3,310 | 3,360 | 72,200 | 560 |
| 2015-12-29 | 3,260 | 3,300 | 3,225 | 3,300 | 69,200 | 550 |
| 2015-12-28 | 3,280 | 3,285 | 3,190 | 3,270 | 73,100 | 545 |
| 2015-12-25 | 3,220 | 3,290 | 3,205 | 3,230 | 96,400 | 538.33 |
| 2015-12-24 | 3,355 | 3,365 | 3,220 | 3,235 | 114,600 | 539.17 |
| 2015-12-22 | 3,335 | 3,345 | 3,295 | 3,325 | 70,200 | 554.17 |
| 2015-12-21 | 3,325 | 3,350 | 3,255 | 3,310 | 91,000 | 551.67 |
| 2015-12-18 | 3,350 | 3,425 | 3,335 | 3,335 | 139,200 | 555.83 |
| 2015-12-17 | 3,285 | 3,370 | 3,265 | 3,365 | 138,300 | 560.83 |
| 2015-12-16 | 3,250 | 3,265 | 3,195 | 3,225 | 86,600 | 537.50 |
| 2015-12-15 | 3,210 | 3,290 | 3,185 | 3,195 | 94,300 | 532.50 |
| 2015-12-14 | 3,140 | 3,210 | 3,115 | 3,200 | 119,700 | 533.33 |
| 2015-12-11 | 3,230 | 3,280 | 3,190 | 3,210 | 118,400 | 535 |
| 2015-12-10 | 3,250 | 3,270 | 3,225 | 3,235 | 93,900 | 539.17 |
| 2015-12-09 | 3,370 | 3,375 | 3,295 | 3,300 | 125,900 | 550 |
| 2015-12-08 | 3,390 | 3,410 | 3,350 | 3,370 | 73,900 | 561.67 |
| 2015-12-07 | 3,395 | 3,410 | 3,370 | 3,400 | 84,100 | 566.67 |
| 2015-12-04 | 3,380 | 3,415 | 3,315 | 3,360 | 178,500 | 560 |
| 2015-12-03 | 3,430 | 3,445 | 3,400 | 3,430 | 104,000 | 571.67 |
| 2015-12-02 | 3,400 | 3,435 | 3,370 | 3,425 | 155,200 | 570.83 |
| 2015-12-01 | 3,395 | 3,410 | 3,345 | 3,390 | 148,100 | 565 |
| 2015-11-30 | 3,300 | 3,380 | 3,250 | 3,365 | 206,200 | 560.83 |
| 2015-11-27 | 3,290 | 3,350 | 3,245 | 3,300 | 193,900 | 550 |
| 2015-11-26 | 3,190 | 3,290 | 3,185 | 3,280 | 184,100 | 546.67 |
| 2015-11-25 | 3,195 | 3,200 | 3,150 | 3,180 | 122,500 | 530 |
| 2015-11-24 | 3,110 | 3,200 | 3,105 | 3,195 | 147,500 | 532.50 |
| 2015-11-20 | 3,070 | 3,090 | 3,050 | 3,090 | 67,900 | 515 |
| 2015-11-19 | 3,080 | 3,080 | 3,040 | 3,060 | 77,800 | 510 |
| 2015-11-18 | 3,115 | 3,115 | 3,035 | 3,050 | 116,900 | 508.33 |
| 2015-11-17 | 3,080 | 3,115 | 3,070 | 3,090 | 107,500 | 515 |
| 2015-11-16 | 3,075 | 3,090 | 3,050 | 3,060 | 117,100 | 510 |
| 2015-11-13 | 3,065 | 3,140 | 3,035 | 3,110 | 171,600 | 518.33 |
| 2015-11-12 | 3,000 | 3,090 | 3,000 | 3,075 | 149,900 | 512.50 |
| 2015-11-11 | 3,000 | 3,045 | 2,991 | 3,010 | 142,600 | 501.67 |
| 2015-11-10 | 2,951 | 2,991 | 2,922 | 2,987 | 179,900 | 497.83 |
| 2015-11-09 | 3,000 | 3,050 | 2,955 | 2,961 | 178,400 | 493.50 |
| 2015-11-06 | 2,991 | 3,035 | 2,954 | 2,963 | 178,100 | 493.83 |
| 2015-11-05 | 2,990 | 3,015 | 2,906 | 2,990 | 340,900 | 498.33 |
| 2015-11-04 | 3,100 | 3,115 | 2,970 | 3,010 | 334,800 | 501.67 |
| 2015-11-02 | 3,150 | 3,155 | 3,075 | 3,085 | 214,600 | 514.17 |
| 2015-10-30 | 3,220 | 3,245 | 3,150 | 3,150 | 203,500 | 525 |
| 2015-10-29 | 3,220 | 3,270 | 3,190 | 3,195 | 378,800 | 532.50 |
| 2015-10-28 | 3,220 | 3,240 | 3,180 | 3,185 | 172,700 | 530.83 |
| 2015-10-27 | 3,200 | 3,295 | 3,200 | 3,240 | 197,800 | 540 |
| 2015-10-26 | 3,270 | 3,275 | 3,160 | 3,195 | 156,200 | 532.50 |
| 2015-10-23 | 3,300 | 3,300 | 3,210 | 3,240 | 174,100 | 540 |
| 2015-10-22 | 3,305 | 3,320 | 3,205 | 3,280 | 266,900 | 546.67 |
| 2015-10-21 | 3,305 | 3,340 | 3,245 | 3,295 | 275,100 | 549.17 |
| 2015-10-20 | 3,250 | 3,365 | 3,250 | 3,345 | 477,300 | 557.50 |
| 2015-10-19 | 3,040 | 3,225 | 3,025 | 3,185 | 720,101 | 530.83 |
| 2015-10-16 | 2,980 | 3,040 | 2,943 | 2,965 | 450,800 | 494.17 |
| 2015-10-15 | 2,919 | 3,025 | 2,861 | 3,005 | 1,311,001 | 500.83 |
| 2015-10-14 | 2,580 | 2,594 | 2,545 | 2,570 | 113,300 | 428.33 |
| 2015-10-13 | 2,521 | 2,579 | 2,521 | 2,540 | 110,000 | 423.33 |
| 2015-10-09 | 2,553 | 2,553 | 2,485 | 2,517 | 126,100 | 419.50 |
| 2015-10-08 | 2,612 | 2,612 | 2,536 | 2,573 | 126,400 | 428.83 |
| 2015-10-07 | 2,615 | 2,615 | 2,561 | 2,593 | 98,100 | 432.17 |
| 2015-10-06 | 2,640 | 2,650 | 2,581 | 2,604 | 105,800 | 434 |
| 2015-10-05 | 2,599 | 2,629 | 2,583 | 2,610 | 59,900 | 435 |
| 2015-10-02 | 2,550 | 2,598 | 2,527 | 2,543 | 69,200 | 423.83 |
| 2015-10-01 | 2,488 | 2,599 | 2,455 | 2,575 | 137,400 | 429.17 |
| 2015-09-30 | 2,421 | 2,494 | 2,420 | 2,473 | 90,100 | 412.17 |
| 2015-09-29 | 2,472 | 2,488 | 2,412 | 2,421 | 96,700 | 403.50 |
| 2015-09-28 | 2,467 | 2,491 | 2,408 | 2,472 | 113,500 | 412 |
| 2015-09-25 | 2,412 | 2,470 | 2,412 | 2,470 | 108,500 | 411.67 |
| 2015-09-24 | 2,419 | 2,494 | 2,419 | 2,445 | 79,000 | 407.50 |
| 2015-09-18 | 2,461 | 2,506 | 2,432 | 2,446 | 86,000 | 407.67 |
| 2015-09-17 | 2,515 | 2,515 | 2,455 | 2,458 | 71,000 | 409.67 |
| 2015-09-16 | 2,541 | 2,541 | 2,454 | 2,492 | 90,200 | 415.33 |
| 2015-09-15 | 2,480 | 2,579 | 2,474 | 2,521 | 95,600 | 420.17 |
| 2015-09-14 | 2,490 | 2,544 | 2,454 | 2,475 | 123,700 | 412.50 |
| 2015-09-11 | 2,430 | 2,550 | 2,418 | 2,533 | 121,200 | 422.17 |
| 2015-09-10 | 2,414 | 2,454 | 2,403 | 2,427 | 74,300 | 404.50 |
| 2015-09-09 | 2,449 | 2,495 | 2,399 | 2,464 | 151,000 | 410.67 |
| 2015-09-08 | 2,393 | 2,449 | 2,331 | 2,339 | 143,900 | 389.83 |
| 2015-09-07 | 2,402 | 2,430 | 2,324 | 2,392 | 141,700 | 398.67 |
| 2015-09-04 | 2,555 | 2,600 | 2,450 | 2,476 | 165,600 | 412.67 |
| 2015-09-03 | 2,511 | 2,596 | 2,511 | 2,548 | 114,400 | 424.67 |
| 2015-09-02 | 2,432 | 2,572 | 2,426 | 2,480 | 217,700 | 413.33 |
| 2015-09-01 | 2,680 | 2,684 | 2,536 | 2,536 | 138,900 | 422.67 |
| 2015-08-31 | 2,659 | 2,709 | 2,655 | 2,701 | 96,600 | 450.17 |
| 2015-08-28 | 2,696 | 2,720 | 2,643 | 2,671 | 132,400 | 445.17 |
| 2015-08-27 | 2,712 | 2,745 | 2,630 | 2,646 | 389,800 | 441 |
| 2015-08-26 | 2,536 | 2,675 | 2,520 | 2,663 | 641,601 | 443.83 |
| 2015-08-25 | 2,424 | 2,660 | 2,315 | 2,517 | 594,501 | 419.50 |
| 2015-08-24 | 2,612 | 2,709 | 2,516 | 2,538 | 395,900 | 423 |
| 2015-08-21 | 2,835 | 2,839 | 2,751 | 2,762 | 246,000 | 460.33 |
| 2015-08-20 | 2,861 | 2,889 | 2,858 | 2,885 | 161,100 | 480.83 |
| 2015-08-19 | 2,905 | 2,910 | 2,865 | 2,900 | 156,700 | 483.33 |
| 2015-08-18 | 2,934 | 2,964 | 2,904 | 2,918 | 118,900 | 486.33 |
| 2015-08-17 | 2,910 | 2,939 | 2,888 | 2,934 | 93,600 | 489 |
| 2015-08-14 | 2,882 | 2,945 | 2,855 | 2,900 | 187,900 | 483.33 |
| 2015-08-13 | 2,929 | 2,948 | 2,861 | 2,901 | 178,800 | 483.50 |
| 2015-08-12 | 2,980 | 2,985 | 2,910 | 2,929 | 216,200 | 488.17 |
| 2015-08-11 | 3,050 | 3,060 | 2,971 | 2,998 | 154,400 | 499.67 |
| 2015-08-10 | 2,990 | 3,045 | 2,975 | 3,040 | 100,800 | 506.67 |
| 2015-08-07 | 3,035 | 3,040 | 2,975 | 2,987 | 205,500 | 497.83 |
| 2015-08-06 | 3,095 | 3,110 | 3,030 | 3,045 | 134,400 | 507.50 |
| 2015-08-05 | 3,070 | 3,120 | 3,040 | 3,055 | 165,500 | 509.17 |
| 2015-08-04 | 3,060 | 3,075 | 3,005 | 3,040 | 206,200 | 506.67 |
| 2015-08-03 | 2,925 | 3,100 | 2,924 | 3,075 | 394,500 | 512.50 |
| 2015-07-31 | 2,965 | 2,969 | 2,903 | 2,927 | 233,900 | 487.83 |
| 2015-07-30 | 3,020 | 3,035 | 2,965 | 2,981 | 155,700 | 496.83 |
| 2015-07-29 | 3,025 | 3,065 | 3,000 | 3,010 | 207,100 | 501.67 |
| 2015-07-28 | 2,984 | 3,030 | 2,923 | 3,010 | 216,400 | 501.67 |
| 2015-07-27 | 2,999 | 3,095 | 2,999 | 3,020 | 196,400 | 503.33 |
| 2015-07-24 | 3,015 | 3,045 | 2,974 | 3,040 | 136,300 | 506.67 |
| 2015-07-23 | 2,903 | 3,040 | 2,903 | 3,020 | 309,300 | 503.33 |
| 2015-07-22 | 2,928 | 2,946 | 2,885 | 2,921 | 340,500 | 486.83 |
| 2015-07-21 | 2,950 | 2,980 | 2,927 | 2,980 | 170,100 | 496.67 |
| 2015-07-17 | 2,960 | 2,988 | 2,918 | 2,950 | 180,200 | 491.67 |
| 2015-07-16 | 2,888 | 2,979 | 2,858 | 2,973 | 298,300 | 495.50 |
| 2015-07-15 | 3,000 | 3,010 | 2,834 | 2,865 | 569,201 | 477.50 |
| 2015-07-14 | 2,897 | 2,985 | 2,891 | 2,964 | 319,700 | 494 |
| 2015-07-13 | 2,800 | 2,875 | 2,798 | 2,847 | 185,300 | 474.50 |
| 2015-07-10 | 2,820 | 2,888 | 2,750 | 2,775 | 204,700 | 462.50 |
| 2015-07-09 | 2,701 | 2,850 | 2,521 | 2,818 | 468,200 | 469.67 |
| 2015-07-08 | 2,933 | 2,933 | 2,825 | 2,851 | 213,100 | 475.17 |
| 2015-07-07 | 2,885 | 2,933 | 2,885 | 2,924 | 116,400 | 487.33 |
| 2015-07-06 | 2,844 | 2,903 | 2,817 | 2,843 | 126,500 | 473.83 |
| 2015-07-03 | 2,910 | 2,916 | 2,851 | 2,861 | 125,100 | 476.83 |
| 2015-07-02 | 2,974 | 2,975 | 2,862 | 2,915 | 240,200 | 485.83 |
| 2015-07-01 | 2,812 | 2,989 | 2,812 | 2,960 | 245,400 | 493.33 |
| 2015-06-30 | 2,700 | 2,798 | 2,700 | 2,792 | 131,500 | 465.33 |
| 2015-06-29 | 2,684 | 2,780 | 2,667 | 2,731 | 152,200 | 455.17 |
| 2015-06-26 | 2,780 | 2,789 | 2,740 | 2,782 | 114,700 | 463.67 |
| 2015-06-25 | 2,809 | 2,810 | 2,776 | 2,789 | 71,600 | 464.83 |
| 2015-06-24 | 2,801 | 2,829 | 2,771 | 2,812 | 96,600 | 468.67 |
| 2015-06-23 | 2,848 | 2,865 | 2,740 | 2,793 | 160,000 | 465.50 |
| 2015-06-22 | 2,814 | 2,894 | 2,795 | 2,821 | 183,300 | 470.17 |
| 2015-06-19 | 2,710 | 2,830 | 2,706 | 2,826 | 252,500 | 471 |
| 2015-06-18 | 2,707 | 2,736 | 2,635 | 2,662 | 218,900 | 443.67 |
| 2015-06-17 | 2,824 | 2,847 | 2,660 | 2,745 | 330,000 | 457.50 |
| 2015-06-16 | 2,764 | 2,827 | 2,750 | 2,810 | 194,500 | 468.33 |
| 2015-06-15 | 2,701 | 2,761 | 2,679 | 2,751 | 178,100 | 458.50 |
| 2015-06-12 | 2,633 | 2,715 | 2,630 | 2,670 | 216,600 | 445 |
| 2015-06-11 | 2,547 | 2,623 | 2,541 | 2,602 | 162,900 | 433.67 |
| 2015-06-10 | 2,475 | 2,549 | 2,452 | 2,519 | 125,500 | 419.83 |
| 2015-06-09 | 2,510 | 2,523 | 2,451 | 2,452 | 119,400 | 408.67 |
| 2015-06-08 | 2,419 | 2,535 | 2,419 | 2,501 | 221,100 | 416.83 |
| 2015-06-05 | 2,398 | 2,428 | 2,396 | 2,406 | 79,600 | 401 |
| 2015-06-04 | 2,404 | 2,449 | 2,401 | 2,419 | 70,300 | 403.17 |
| 2015-06-03 | 2,385 | 2,436 | 2,385 | 2,404 | 101,300 | 400.67 |
| 2015-06-02 | 2,400 | 2,416 | 2,387 | 2,401 | 91,000 | 400.17 |
| 2015-06-01 | 2,420 | 2,450 | 2,386 | 2,423 | 141,000 | 403.83 |
| 2015-05-29 | 2,360 | 2,475 | 2,353 | 2,416 | 355,000 | 402.67 |
| 2015-05-28 | 2,280 | 2,355 | 2,234 | 2,343 | 227,900 | 390.50 |
| 2015-05-27 | 2,230 | 2,240 | 2,210 | 2,232 | 55,600 | 372 |
| 2015-05-26 | 2,279 | 2,285 | 2,220 | 2,227 | 119,700 | 371.17 |
| 2015-05-25 | 2,261 | 2,368 | 2,261 | 2,277 | 179,600 | 379.50 |
| 2015-05-22 | 2,230 | 2,260 | 2,204 | 2,260 | 92,400 | 376.67 |
| 2015-05-21 | 2,230 | 2,243 | 2,187 | 2,222 | 95,100 | 370.33 |
| 2015-05-20 | 2,246 | 2,260 | 2,217 | 2,233 | 86,700 | 372.17 |
| 2015-05-19 | 2,250 | 2,265 | 2,217 | 2,230 | 84,000 | 371.67 |
| 2015-05-18 | 2,204 | 2,249 | 2,193 | 2,244 | 104,400 | 374 |
| 2015-05-15 | 2,180 | 2,219 | 2,179 | 2,209 | 105,500 | 368.17 |
| 2015-05-14 | 2,195 | 2,209 | 2,163 | 2,180 | 104,300 | 363.33 |
| 2015-05-13 | 2,205 | 2,237 | 2,190 | 2,220 | 79,500 | 370 |
| 2015-05-12 | 2,271 | 2,272 | 2,204 | 2,222 | 106,000 | 370.33 |
| 2015-05-11 | 2,218 | 2,264 | 2,218 | 2,248 | 114,400 | 374.67 |
| 2015-05-08 | 2,162 | 2,235 | 2,160 | 2,207 | 133,100 | 367.83 |
| 2015-05-07 | 2,175 | 2,207 | 2,150 | 2,184 | 139,300 | 364 |
| 2015-05-01 | 2,225 | 2,264 | 2,155 | 2,216 | 215,300 | 369.33 |
| 2015-04-30 | 2,253 | 2,332 | 2,248 | 2,270 | 196,800 | 378.33 |
| 2015-04-28 | 2,300 | 2,310 | 2,242 | 2,253 | 373,500 | 375.50 |
| 2015-04-27 | 2,139 | 2,340 | 2,136 | 2,321 | 558,101 | 386.83 |
| 2015-04-24 | 2,124 | 2,174 | 2,105 | 2,138 | 195,300 | 356.33 |
| 2015-04-23 | 2,038 | 2,169 | 2,021 | 2,154 | 417,900 | 359 |
| 2015-04-22 | 2,063 | 2,082 | 2,014 | 2,036 | 292,400 | 339.33 |
| 2015-04-21 | 2,161 | 2,162 | 2,029 | 2,040 | 426,100 | 340 |
| 2015-04-20 | 2,089 | 2,237 | 2,089 | 2,165 | 578,001 | 360.83 |
| 2015-04-17 | 2,015 | 2,082 | 2,001 | 2,046 | 331,400 | 341 |
| 2015-04-16 | 1,992 | 2,067 | 1,976 | 1,995 | 476,400 | 332.50 |
| 2015-04-15 | 1,845 | 2,045 | 1,841 | 1,992 | 719,801 | 332 |
| 2015-04-14 | 1,760 | 1,828 | 1,756 | 1,817 | 270,400 | 302.83 |
| 2015-04-13 | 1,735 | 1,777 | 1,725 | 1,750 | 298,000 | 291.67 |
| 2015-04-10 | 1,674 | 1,684 | 1,662 | 1,667 | 64,100 | 277.83 |
| 2015-04-09 | 1,664 | 1,678 | 1,654 | 1,673 | 85,100 | 278.83 |
| 2015-04-08 | 1,684 | 1,687 | 1,648 | 1,656 | 80,500 | 276 |
| 2015-04-07 | 1,682 | 1,685 | 1,642 | 1,683 | 165,200 | 280.50 |
| 2015-04-06 | 1,600 | 1,697 | 1,600 | 1,682 | 449,800 | 280.33 |
| 2015-04-03 | 1,589 | 1,596 | 1,578 | 1,590 | 56,300 | 265 |
| 2015-04-02 | 1,580 | 1,597 | 1,572 | 1,585 | 71,400 | 264.17 |
| 2015-04-01 | 1,598 | 1,598 | 1,568 | 1,575 | 78,800 | 262.50 |
| 2015-03-31 | 1,591 | 1,608 | 1,584 | 1,590 | 71,700 | 265 |
| 2015-03-30 | 1,567 | 1,599 | 1,567 | 1,587 | 80,100 | 264.50 |
| 2015-03-27 | 1,552 | 1,593 | 1,551 | 1,566 | 94,200 | 261 |
| 2015-03-26 | 1,573 | 1,580 | 1,552 | 1,563 | 101,000 | 260.50 |
| 2015-03-25 | 1,581 | 1,591 | 1,576 | 1,585 | 77,500 | 264.17 |
| 2015-03-24 | 1,614 | 1,616 | 1,571 | 1,593 | 92,200 | 265.50 |
| 2015-03-23 | 1,640 | 1,640 | 1,610 | 1,613 | 92,200 | 268.83 |
| 2015-03-20 | 1,632 | 1,647 | 1,612 | 1,622 | 191,500 | 270.33 |
| 2015-03-19 | 1,635 | 1,646 | 1,617 | 1,643 | 97,100 | 273.83 |
| 2015-03-18 | 1,622 | 1,654 | 1,621 | 1,653 | 142,200 | 275.50 |
| 2015-03-17 | 1,584 | 1,624 | 1,579 | 1,620 | 236,300 | 270 |
| 2015-03-16 | 1,563 | 1,583 | 1,563 | 1,578 | 116,800 | 263 |
| 2015-03-13 | 1,577 | 1,577 | 1,555 | 1,564 | 78,300 | 260.67 |
| 2015-03-12 | 1,565 | 1,576 | 1,560 | 1,575 | 72,300 | 262.50 |
| 2015-03-11 | 1,546 | 1,565 | 1,546 | 1,554 | 64,400 | 259 |
| 2015-03-10 | 1,578 | 1,585 | 1,551 | 1,556 | 86,500 | 259.33 |
| 2015-03-09 | 1,545 | 1,578 | 1,535 | 1,566 | 189,200 | 261 |
| 2015-03-06 | 1,541 | 1,550 | 1,528 | 1,545 | 86,100 | 257.50 |
| 2015-03-05 | 1,520 | 1,542 | 1,520 | 1,538 | 83,600 | 256.33 |
| 2015-03-04 | 1,543 | 1,553 | 1,517 | 1,522 | 118,200 | 253.67 |
| 2015-03-03 | 1,535 | 1,555 | 1,531 | 1,547 | 118,100 | 257.83 |
| 2015-03-02 | 1,528 | 1,537 | 1,521 | 1,535 | 115,200 | 255.83 |
| 2015-02-27 | 1,514 | 1,534 | 1,514 | 1,528 | 120,400 | 254.67 |
| 2015-02-26 | 1,518 | 1,528 | 1,508 | 1,527 | 127,500 | 254.50 |
| 2015-02-25 | 1,500 | 1,523 | 1,497 | 1,516 | 376,800 | 252.67 |
| 2015-02-24 | 1,532 | 1,564 | 1,532 | 1,537 | 735,401 | 256.17 |
| 2015-02-23 | 1,573 | 1,578 | 1,560 | 1,572 | 308,300 | 262 |
| 2015-02-20 | 1,573 | 1,580 | 1,558 | 1,579 | 166,500 | 263.17 |
| 2015-02-19 | 1,591 | 1,594 | 1,573 | 1,579 | 213,500 | 263.17 |
| 2015-02-18 | 1,587 | 1,598 | 1,577 | 1,594 | 187,700 | 265.67 |
| 2015-02-17 | 1,569 | 1,589 | 1,562 | 1,587 | 117,200 | 264.50 |
| 2015-02-16 | 1,588 | 1,589 | 1,553 | 1,561 | 141,700 | 260.17 |
| 2015-02-13 | 1,599 | 1,600 | 1,575 | 1,578 | 170,100 | 263 |
| 2015-02-12 | 1,599 | 1,604 | 1,583 | 1,597 | 133,900 | 266.17 |
| 2015-02-10 | 1,567 | 1,597 | 1,564 | 1,593 | 122,600 | 265.50 |
| 2015-02-09 | 1,547 | 1,563 | 1,540 | 1,563 | 62,800 | 260.50 |
| 2015-02-06 | 1,554 | 1,554 | 1,532 | 1,539 | 65,100 | 256.50 |
| 2015-02-05 | 1,549 | 1,555 | 1,530 | 1,543 | 79,700 | 257.17 |
| 2015-02-04 | 1,520 | 1,547 | 1,520 | 1,541 | 78,500 | 256.83 |
| 2015-02-03 | 1,566 | 1,569 | 1,502 | 1,511 | 252,800 | 251.83 |
| 2015-02-02 | 1,588 | 1,591 | 1,562 | 1,565 | 152,000 | 260.83 |
| 2015-01-30 | 1,599 | 1,602 | 1,584 | 1,588 | 85,700 | 264.67 |
| 2015-01-29 | 1,586 | 1,604 | 1,580 | 1,586 | 108,200 | 264.33 |
| 2015-01-28 | 1,570 | 1,595 | 1,570 | 1,586 | 129,100 | 264.33 |
| 2015-01-27 | 1,594 | 1,594 | 1,573 | 1,580 | 134,200 | 263.33 |
| 2015-01-26 | 1,584 | 1,599 | 1,575 | 1,586 | 124,400 | 264.33 |
| 2015-01-23 | 1,624 | 1,625 | 1,580 | 1,583 | 282,500 | 263.83 |
| 2015-01-22 | 1,634 | 1,635 | 1,613 | 1,625 | 60,700 | 270.83 |
| 2015-01-21 | 1,632 | 1,637 | 1,622 | 1,631 | 53,700 | 271.83 |
| 2015-01-20 | 1,617 | 1,644 | 1,606 | 1,629 | 123,400 | 271.50 |
| 2015-01-19 | 1,650 | 1,660 | 1,612 | 1,616 | 129,400 | 269.33 |
| 2015-01-16 | 1,643 | 1,666 | 1,624 | 1,650 | 119,500 | 275 |
| 2015-01-15 | 1,631 | 1,648 | 1,611 | 1,639 | 151,200 | 273.17 |
| 2015-01-14 | 1,682 | 1,699 | 1,551 | 1,623 | 389,800 | 270.50 |
| 2015-01-13 | 1,717 | 1,721 | 1,691 | 1,704 | 94,500 | 284 |
| 2015-01-09 | 1,727 | 1,740 | 1,705 | 1,717 | 122,500 | 286.17 |
| 2015-01-08 | 1,713 | 1,730 | 1,702 | 1,722 | 108,000 | 287 |
| 2015-01-07 | 1,700 | 1,734 | 1,692 | 1,705 | 117,700 | 284.17 |
| 2015-01-06 | 1,700 | 1,724 | 1,688 | 1,700 | 100,000 | 283.33 |
| 2015-01-05 | 1,671 | 1,739 | 1,671 | 1,721 | 162,600 | 286.83 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株