3391 (株)ツルハホールディングス 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 | 10,500 | 10,590 | 10,290 | 10,510 | 208,300 | 10,510 |
| 2015-12-29 | 10,240 | 10,630 | 10,240 | 10,500 | 200,400 | 10,500 |
| 2015-12-28 | 10,590 | 10,590 | 10,130 | 10,310 | 186,700 | 10,310 |
| 2015-12-25 | 10,450 | 10,780 | 10,440 | 10,580 | 168,100 | 10,580 |
| 2015-12-24 | 10,670 | 10,700 | 10,410 | 10,450 | 244,000 | 10,450 |
| 2015-12-22 | 10,450 | 10,570 | 10,390 | 10,500 | 262,900 | 10,500 |
| 2015-12-21 | 10,430 | 10,630 | 10,210 | 10,370 | 237,400 | 10,370 |
| 2015-12-18 | 10,490 | 10,640 | 10,420 | 10,470 | 389,700 | 10,470 |
| 2015-12-17 | 10,600 | 10,690 | 10,450 | 10,540 | 386,200 | 10,540 |
| 2015-12-16 | 10,500 | 10,610 | 10,120 | 10,390 | 440,000 | 10,390 |
| 2015-12-15 | 10,560 | 10,740 | 10,380 | 10,430 | 259,600 | 10,430 |
| 2015-12-14 | 10,310 | 10,520 | 10,240 | 10,430 | 266,600 | 10,430 |
| 2015-12-11 | 10,500 | 10,820 | 10,500 | 10,500 | 353,600 | 10,500 |
| 2015-12-10 | 10,770 | 10,970 | 10,700 | 10,720 | 133,300 | 10,720 |
| 2015-12-09 | 11,160 | 11,210 | 10,790 | 10,830 | 200,600 | 10,830 |
| 2015-12-08 | 11,100 | 11,340 | 11,050 | 11,170 | 301,300 | 11,170 |
| 2015-12-07 | 10,870 | 11,070 | 10,850 | 11,010 | 135,500 | 11,010 |
| 2015-12-04 | 10,530 | 10,780 | 10,510 | 10,690 | 166,700 | 10,690 |
| 2015-12-03 | 11,020 | 11,020 | 10,730 | 10,810 | 196,900 | 10,810 |
| 2015-12-02 | 10,980 | 11,110 | 10,940 | 10,980 | 163,700 | 10,980 |
| 2015-12-01 | 10,980 | 11,150 | 10,940 | 11,040 | 155,800 | 11,040 |
| 2015-11-30 | 11,040 | 11,060 | 10,880 | 11,000 | 154,400 | 11,000 |
| 2015-11-27 | 11,240 | 11,240 | 10,950 | 11,030 | 116,300 | 11,030 |
| 2015-11-26 | 11,090 | 11,250 | 11,000 | 11,170 | 86,500 | 11,170 |
| 2015-11-25 | 11,090 | 11,100 | 10,970 | 11,070 | 101,700 | 11,070 |
| 2015-11-24 | 11,060 | 11,150 | 10,990 | 11,120 | 172,600 | 11,120 |
| 2015-11-20 | 10,890 | 11,070 | 10,810 | 11,070 | 231,000 | 11,070 |
| 2015-11-19 | 10,810 | 10,940 | 10,750 | 10,920 | 198,900 | 10,920 |
| 2015-11-18 | 10,800 | 10,920 | 10,730 | 10,770 | 168,300 | 10,770 |
| 2015-11-17 | 10,610 | 10,730 | 10,550 | 10,690 | 145,800 | 10,690 |
| 2015-11-16 | 10,600 | 10,690 | 10,540 | 10,580 | 148,700 | 10,580 |
| 2015-11-13 | 10,500 | 10,820 | 10,440 | 10,770 | 288,100 | 10,770 |
| 2015-11-12 | 10,470 | 10,720 | 10,460 | 10,500 | 188,200 | 10,500 |
| 2015-11-11 | 9,990 | 10,410 | 9,970 | 10,390 | 206,400 | 10,390 |
| 2015-11-10 | 9,910 | 10,020 | 9,860 | 9,960 | 197,600 | 9,960 |
| 2015-11-09 | 9,920 | 9,980 | 9,850 | 9,880 | 121,600 | 9,880 |
| 2015-11-06 | 9,870 | 9,990 | 9,840 | 9,890 | 141,300 | 9,890 |
| 2015-11-05 | 9,770 | 9,890 | 9,680 | 9,870 | 202,300 | 9,870 |
| 2015-11-04 | 9,540 | 9,820 | 9,540 | 9,770 | 342,500 | 9,770 |
| 2015-11-02 | 9,550 | 9,660 | 9,410 | 9,420 | 154,000 | 9,420 |
| 2015-10-30 | 9,560 | 9,690 | 9,560 | 9,620 | 147,900 | 9,620 |
| 2015-10-29 | 9,640 | 9,640 | 9,520 | 9,540 | 134,200 | 9,540 |
| 2015-10-28 | 9,640 | 9,670 | 9,510 | 9,610 | 162,400 | 9,610 |
| 2015-10-27 | 9,500 | 9,700 | 9,450 | 9,590 | 198,200 | 9,590 |
| 2015-10-26 | 9,730 | 9,730 | 9,440 | 9,440 | 187,500 | 9,440 |
| 2015-10-23 | 9,720 | 9,720 | 9,510 | 9,590 | 172,700 | 9,590 |
| 2015-10-22 | 9,530 | 9,600 | 9,430 | 9,590 | 357,500 | 9,590 |
| 2015-10-21 | 9,770 | 9,770 | 9,440 | 9,550 | 403,500 | 9,550 |
| 2015-10-20 | 9,800 | 10,080 | 9,710 | 9,770 | 206,000 | 9,770 |
| 2015-10-19 | 9,700 | 9,840 | 9,570 | 9,800 | 371,300 | 9,800 |
| 2015-10-16 | 10,100 | 10,150 | 9,770 | 9,800 | 276,900 | 9,800 |
| 2015-10-15 | 9,870 | 10,110 | 9,870 | 10,100 | 175,800 | 10,100 |
| 2015-10-14 | 9,740 | 9,960 | 9,670 | 9,870 | 246,700 | 9,870 |
| 2015-10-13 | 9,990 | 10,230 | 9,850 | 9,860 | 403,700 | 9,860 |
| 2015-10-09 | 10,010 | 10,120 | 9,750 | 10,110 | 346,800 | 10,110 |
| 2015-10-08 | 10,490 | 10,490 | 9,900 | 9,990 | 319,200 | 9,990 |
| 2015-10-07 | 10,420 | 10,560 | 10,330 | 10,500 | 262,200 | 10,500 |
| 2015-10-06 | 10,740 | 10,750 | 10,500 | 10,590 | 229,400 | 10,590 |
| 2015-10-05 | 10,400 | 10,640 | 10,320 | 10,590 | 257,900 | 10,590 |
| 2015-10-02 | 10,300 | 10,580 | 10,190 | 10,350 | 254,700 | 10,350 |
| 2015-10-01 | 10,290 | 10,360 | 10,110 | 10,300 | 392,900 | 10,300 |
| 2015-09-30 | 10,050 | 10,350 | 10,050 | 10,290 | 411,000 | 10,290 |
| 2015-09-29 | 10,020 | 10,150 | 9,910 | 10,030 | 364,700 | 10,030 |
| 2015-09-28 | 10,000 | 10,230 | 9,930 | 10,120 | 240,800 | 10,120 |
| 2015-09-25 | 9,540 | 10,030 | 9,540 | 9,920 | 277,200 | 9,920 |
| 2015-09-24 | 9,590 | 9,840 | 9,500 | 9,590 | 195,800 | 9,590 |
| 2015-09-18 | 9,720 | 9,860 | 9,570 | 9,570 | 256,100 | 9,570 |
| 2015-09-17 | 9,250 | 9,590 | 9,140 | 9,570 | 402,700 | 9,570 |
| 2015-09-16 | 9,700 | 9,800 | 9,500 | 9,610 | 180,100 | 9,610 |
| 2015-09-15 | 9,750 | 9,980 | 9,680 | 9,770 | 261,200 | 9,770 |
| 2015-09-14 | 9,430 | 9,740 | 9,340 | 9,600 | 240,500 | 9,600 |
| 2015-09-11 | 9,280 | 9,570 | 9,180 | 9,450 | 266,300 | 9,450 |
| 2015-09-10 | 9,100 | 9,220 | 8,960 | 9,180 | 192,900 | 9,180 |
| 2015-09-09 | 9,060 | 9,240 | 8,850 | 9,240 | 263,600 | 9,240 |
| 2015-09-08 | 9,310 | 9,310 | 8,860 | 8,870 | 183,100 | 8,870 |
| 2015-09-07 | 9,340 | 9,390 | 9,190 | 9,250 | 180,300 | 9,250 |
| 2015-09-04 | 9,630 | 9,630 | 9,310 | 9,410 | 274,600 | 9,410 |
| 2015-09-03 | 9,450 | 9,590 | 9,390 | 9,470 | 171,000 | 9,470 |
| 2015-09-02 | 9,230 | 9,510 | 9,160 | 9,330 | 275,800 | 9,330 |
| 2015-09-01 | 9,800 | 9,890 | 9,400 | 9,410 | 214,400 | 9,410 |
| 2015-08-31 | 9,580 | 9,870 | 9,540 | 9,860 | 333,600 | 9,860 |
| 2015-08-28 | 9,930 | 9,960 | 9,520 | 9,560 | 360,700 | 9,560 |
| 2015-08-27 | 9,490 | 9,880 | 9,460 | 9,770 | 386,900 | 9,770 |
| 2015-08-26 | 9,390 | 9,560 | 9,200 | 9,380 | 326,900 | 9,380 |
| 2015-08-25 | 9,160 | 9,770 | 9,000 | 9,310 | 339,100 | 9,310 |
| 2015-08-24 | 9,840 | 9,980 | 9,600 | 9,610 | 257,300 | 9,610 |
| 2015-08-21 | 10,030 | 10,240 | 9,900 | 10,080 | 303,500 | 10,080 |
| 2015-08-20 | 10,490 | 10,710 | 10,290 | 10,310 | 318,100 | 10,310 |
| 2015-08-19 | 10,810 | 10,880 | 10,560 | 10,600 | 219,700 | 10,600 |
| 2015-08-18 | 11,130 | 11,210 | 10,810 | 10,900 | 144,100 | 10,900 |
| 2015-08-17 | 10,960 | 11,190 | 10,960 | 11,090 | 101,500 | 11,090 |
| 2015-08-14 | 10,820 | 11,090 | 10,780 | 10,960 | 145,000 | 10,960 |
| 2015-08-13 | 10,940 | 11,020 | 10,710 | 10,820 | 235,500 | 10,820 |
| 2015-08-12 | 11,140 | 11,270 | 10,980 | 11,070 | 192,900 | 11,070 |
| 2015-08-11 | 11,200 | 11,220 | 10,910 | 11,080 | 183,500 | 11,080 |
| 2015-08-10 | 10,900 | 11,120 | 10,790 | 11,110 | 237,700 | 11,110 |
| 2015-08-07 | 10,990 | 11,060 | 10,860 | 11,030 | 202,400 | 11,030 |
| 2015-08-06 | 11,370 | 11,440 | 11,140 | 11,160 | 216,200 | 11,160 |
| 2015-08-05 | 11,620 | 11,640 | 11,260 | 11,370 | 172,000 | 11,370 |
| 2015-08-04 | 11,370 | 11,890 | 11,370 | 11,670 | 271,700 | 11,670 |
| 2015-08-03 | 10,920 | 11,310 | 10,920 | 11,300 | 229,500 | 11,300 |
| 2015-07-31 | 11,160 | 11,180 | 10,850 | 10,890 | 181,700 | 10,890 |
| 2015-07-30 | 11,010 | 11,190 | 10,880 | 11,130 | 188,700 | 11,130 |
| 2015-07-29 | 10,950 | 11,040 | 10,860 | 10,960 | 149,500 | 10,960 |
| 2015-07-28 | 10,550 | 10,970 | 10,530 | 10,880 | 202,100 | 10,880 |
| 2015-07-27 | 11,130 | 11,140 | 10,810 | 10,850 | 144,000 | 10,850 |
| 2015-07-24 | 11,190 | 11,310 | 11,020 | 11,110 | 186,700 | 11,110 |
| 2015-07-23 | 10,950 | 11,330 | 10,890 | 11,200 | 224,100 | 11,200 |
| 2015-07-22 | 10,960 | 11,050 | 10,900 | 10,910 | 173,000 | 10,910 |
| 2015-07-21 | 10,750 | 11,070 | 10,750 | 10,960 | 205,400 | 10,960 |
| 2015-07-17 | 10,810 | 10,820 | 10,700 | 10,750 | 179,900 | 10,750 |
| 2015-07-16 | 10,590 | 10,890 | 10,550 | 10,840 | 194,400 | 10,840 |
| 2015-07-15 | 10,370 | 10,550 | 10,300 | 10,530 | 128,100 | 10,530 |
| 2015-07-14 | 10,430 | 10,450 | 10,230 | 10,370 | 134,800 | 10,370 |
| 2015-07-13 | 10,060 | 10,290 | 9,950 | 10,220 | 186,400 | 10,220 |
| 2015-07-10 | 10,160 | 10,370 | 10,000 | 10,030 | 317,400 | 10,030 |
| 2015-07-09 | 9,950 | 10,300 | 9,900 | 10,140 | 309,800 | 10,140 |
| 2015-07-08 | 10,430 | 10,530 | 10,200 | 10,200 | 335,300 | 10,200 |
| 2015-07-07 | 10,300 | 10,450 | 10,260 | 10,430 | 270,800 | 10,430 |
| 2015-07-06 | 9,960 | 10,320 | 9,890 | 10,120 | 218,800 | 10,120 |
| 2015-07-03 | 10,200 | 10,210 | 10,090 | 10,120 | 199,000 | 10,120 |
| 2015-07-02 | 10,300 | 10,570 | 10,150 | 10,220 | 646,500 | 10,220 |
| 2015-07-01 | 9,570 | 9,970 | 9,480 | 9,970 | 296,000 | 9,970 |
| 2015-06-30 | 9,370 | 9,560 | 9,320 | 9,530 | 261,200 | 9,530 |
| 2015-06-29 | 9,240 | 9,460 | 9,210 | 9,320 | 252,100 | 9,320 |
| 2015-06-26 | 9,440 | 9,650 | 9,420 | 9,550 | 236,500 | 9,550 |
| 2015-06-25 | 9,720 | 9,730 | 9,530 | 9,570 | 191,600 | 9,570 |
| 2015-06-24 | 9,820 | 9,830 | 9,720 | 9,750 | 232,700 | 9,750 |
| 2015-06-23 | 9,940 | 9,940 | 9,720 | 9,780 | 213,200 | 9,780 |
| 2015-06-22 | 9,620 | 9,810 | 9,620 | 9,810 | 203,800 | 9,810 |
| 2015-06-19 | 9,670 | 9,770 | 9,560 | 9,680 | 258,000 | 9,680 |
| 2015-06-18 | 9,140 | 9,620 | 9,010 | 9,550 | 493,300 | 9,550 |
| 2015-06-17 | 9,670 | 9,730 | 8,980 | 9,170 | 741,100 | 9,170 |
| 2015-06-16 | 9,590 | 9,680 | 9,530 | 9,610 | 122,200 | 9,610 |
| 2015-06-15 | 9,470 | 9,600 | 9,460 | 9,590 | 116,400 | 9,590 |
| 2015-06-12 | 9,530 | 9,620 | 9,470 | 9,540 | 305,000 | 9,540 |
| 2015-06-11 | 9,360 | 9,550 | 9,340 | 9,490 | 189,500 | 9,490 |
| 2015-06-10 | 9,320 | 9,420 | 9,230 | 9,360 | 135,000 | 9,360 |
| 2015-06-09 | 9,370 | 9,430 | 9,270 | 9,270 | 214,000 | 9,270 |
| 2015-06-08 | 9,560 | 9,560 | 9,410 | 9,450 | 77,800 | 9,450 |
| 2015-06-05 | 9,510 | 9,620 | 9,450 | 9,570 | 139,000 | 9,570 |
| 2015-06-04 | 9,520 | 9,640 | 9,430 | 9,450 | 133,900 | 9,450 |
| 2015-06-03 | 9,430 | 9,540 | 9,370 | 9,410 | 174,200 | 9,410 |
| 2015-06-02 | 9,340 | 9,360 | 9,240 | 9,360 | 139,600 | 9,360 |
| 2015-06-01 | 9,230 | 9,290 | 9,180 | 9,260 | 108,900 | 9,260 |
| 2015-05-29 | 9,250 | 9,420 | 9,210 | 9,350 | 198,100 | 9,350 |
| 2015-05-28 | 9,320 | 9,320 | 9,180 | 9,280 | 109,900 | 9,280 |
| 2015-05-27 | 9,310 | 9,330 | 9,220 | 9,310 | 134,000 | 9,310 |
| 2015-05-26 | 9,270 | 9,320 | 9,190 | 9,310 | 92,600 | 9,310 |
| 2015-05-25 | 9,310 | 9,330 | 9,230 | 9,270 | 107,000 | 9,270 |
| 2015-05-22 | 9,120 | 9,280 | 9,030 | 9,280 | 142,300 | 9,280 |
| 2015-05-21 | 9,290 | 9,290 | 9,120 | 9,130 | 113,800 | 9,130 |
| 2015-05-20 | 9,160 | 9,280 | 9,130 | 9,250 | 252,200 | 9,250 |
| 2015-05-19 | 9,140 | 9,240 | 9,050 | 9,160 | 270,100 | 9,160 |
| 2015-05-18 | 9,160 | 9,260 | 9,040 | 9,160 | 161,900 | 9,160 |
| 2015-05-15 | 8,690 | 9,200 | 8,680 | 9,180 | 403,900 | 9,180 |
| 2015-05-14 | 8,810 | 8,830 | 8,660 | 8,670 | 222,400 | 8,670 |
| 2015-05-13 | 8,690 | 8,840 | 8,600 | 8,810 | 449,700 | 8,810 |
| 2015-05-12 | 8,850 | 8,850 | 8,640 | 8,700 | 726,300 | 8,700 |
| 2015-05-11 | 8,860 | 8,930 | 8,670 | 8,690 | 427,300 | 8,690 |
| 2015-05-08 | 8,750 | 8,800 | 8,660 | 8,710 | 216,400 | 8,710 |
| 2015-05-07 | 8,650 | 8,880 | 8,650 | 8,800 | 277,500 | 8,800 |
| 2015-05-01 | 8,790 | 8,910 | 8,650 | 8,780 | 275,100 | 8,780 |
| 2015-04-30 | 8,900 | 8,940 | 8,650 | 8,720 | 273,700 | 8,720 |
| 2015-04-28 | 8,940 | 9,140 | 8,940 | 9,030 | 273,700 | 9,030 |
| 2015-04-27 | 8,950 | 8,950 | 8,870 | 8,890 | 102,000 | 8,890 |
| 2015-04-24 | 8,900 | 8,960 | 8,790 | 8,920 | 172,700 | 8,920 |
| 2015-04-23 | 9,100 | 9,140 | 8,920 | 8,940 | 188,400 | 8,940 |
| 2015-04-22 | 9,090 | 9,180 | 8,990 | 9,090 | 269,100 | 9,090 |
| 2015-04-21 | 8,720 | 9,140 | 8,720 | 9,100 | 456,800 | 9,100 |
| 2015-04-20 | 8,440 | 8,690 | 8,340 | 8,580 | 478,900 | 8,580 |
| 2015-04-17 | 8,710 | 8,750 | 8,530 | 8,590 | 274,700 | 8,590 |
| 2015-04-16 | 9,180 | 9,190 | 8,710 | 8,790 | 388,200 | 8,790 |
| 2015-04-15 | 9,290 | 9,300 | 9,100 | 9,150 | 258,100 | 9,150 |
| 2015-04-14 | 9,500 | 9,580 | 9,350 | 9,390 | 309,600 | 9,390 |
| 2015-04-13 | 9,710 | 9,730 | 9,300 | 9,320 | 334,800 | 9,320 |
| 2015-04-10 | 9,810 | 9,840 | 9,680 | 9,730 | 208,700 | 9,730 |
| 2015-04-09 | 9,620 | 10,050 | 9,570 | 9,950 | 295,500 | 9,950 |
| 2015-04-08 | 9,360 | 9,540 | 9,280 | 9,530 | 215,500 | 9,530 |
| 2015-04-07 | 9,450 | 9,490 | 9,250 | 9,330 | 163,700 | 9,330 |
| 2015-04-06 | 9,150 | 9,400 | 9,120 | 9,400 | 125,600 | 9,400 |
| 2015-04-03 | 9,150 | 9,240 | 9,070 | 9,220 | 244,800 | 9,220 |
| 2015-04-02 | 9,080 | 9,300 | 9,080 | 9,200 | 195,500 | 9,200 |
| 2015-04-01 | 9,020 | 9,260 | 8,880 | 9,140 | 288,200 | 9,140 |
| 2015-03-31 | 9,680 | 9,700 | 9,160 | 9,200 | 413,900 | 9,200 |
| 2015-03-30 | 9,270 | 9,600 | 9,230 | 9,530 | 229,500 | 9,530 |
| 2015-03-27 | 9,320 | 9,410 | 9,160 | 9,230 | 166,900 | 9,230 |
| 2015-03-26 | 9,340 | 9,460 | 9,300 | 9,360 | 238,800 | 9,360 |
| 2015-03-25 | 9,230 | 9,360 | 9,230 | 9,340 | 241,800 | 9,340 |
| 2015-03-24 | 9,150 | 9,380 | 9,080 | 9,240 | 458,900 | 9,240 |
| 2015-03-23 | 9,180 | 9,310 | 9,070 | 9,250 | 310,300 | 9,250 |
| 2015-03-20 | 9,070 | 9,240 | 8,770 | 9,100 | 445,500 | 9,100 |
| 2015-03-19 | 8,470 | 8,890 | 8,390 | 8,770 | 477,300 | 8,770 |
| 2015-03-18 | 8,250 | 8,280 | 8,180 | 8,280 | 153,200 | 8,280 |
| 2015-03-17 | 8,280 | 8,300 | 8,090 | 8,240 | 262,600 | 8,240 |
| 2015-03-16 | 8,240 | 8,330 | 8,230 | 8,290 | 180,000 | 8,290 |
| 2015-03-13 | 8,290 | 8,440 | 8,160 | 8,380 | 263,800 | 8,380 |
| 2015-03-12 | 8,240 | 8,310 | 8,160 | 8,310 | 145,800 | 8,310 |
| 2015-03-11 | 8,120 | 8,290 | 8,110 | 8,130 | 161,100 | 8,130 |
| 2015-03-10 | 8,340 | 8,450 | 8,190 | 8,230 | 253,700 | 8,230 |
| 2015-03-09 | 8,520 | 8,550 | 8,300 | 8,340 | 405,600 | 8,340 |
| 2015-03-06 | 8,380 | 8,660 | 8,380 | 8,640 | 208,000 | 8,640 |
| 2015-03-05 | 8,460 | 8,490 | 8,350 | 8,420 | 140,600 | 8,420 |
| 2015-03-04 | 8,450 | 8,580 | 8,280 | 8,550 | 303,000 | 8,550 |
| 2015-03-03 | 8,200 | 8,460 | 8,190 | 8,380 | 257,300 | 8,380 |
| 2015-03-02 | 8,190 | 8,330 | 8,150 | 8,160 | 266,700 | 8,160 |
| 2015-02-27 | 7,960 | 8,190 | 7,930 | 8,080 | 250,000 | 8,080 |
| 2015-02-26 | 7,870 | 8,000 | 7,820 | 8,000 | 124,300 | 8,000 |
| 2015-02-25 | 7,870 | 7,930 | 7,790 | 7,870 | 169,600 | 7,870 |
| 2015-02-24 | 7,940 | 7,990 | 7,840 | 7,890 | 183,200 | 7,890 |
| 2015-02-23 | 7,950 | 7,980 | 7,870 | 7,910 | 121,500 | 7,910 |
| 2015-02-20 | 7,960 | 8,000 | 7,930 | 7,960 | 144,700 | 7,960 |
| 2015-02-19 | 8,070 | 8,170 | 7,940 | 7,950 | 263,400 | 7,950 |
| 2015-02-18 | 7,990 | 8,110 | 7,950 | 8,040 | 248,400 | 8,040 |
| 2015-02-17 | 7,760 | 7,870 | 7,630 | 7,850 | 231,600 | 7,850 |
| 2015-02-16 | 7,770 | 7,890 | 7,580 | 7,620 | 306,900 | 7,620 |
| 2015-02-13 | 7,690 | 7,780 | 7,580 | 7,710 | 372,900 | 7,710 |
| 2015-02-12 | 7,400 | 7,680 | 7,380 | 7,630 | 455,100 | 7,630 |
| 2015-02-10 | 7,190 | 7,390 | 7,170 | 7,270 | 502,400 | 7,270 |
| 2015-02-09 | 7,600 | 7,610 | 7,380 | 7,460 | 329,900 | 7,460 |
| 2015-02-06 | 7,760 | 7,800 | 7,450 | 7,510 | 349,300 | 7,510 |
| 2015-02-05 | 8,000 | 8,000 | 7,840 | 7,850 | 130,800 | 7,850 |
| 2015-02-04 | 7,850 | 8,020 | 7,830 | 8,010 | 211,100 | 8,010 |
| 2015-02-03 | 8,050 | 8,090 | 7,720 | 7,770 | 308,300 | 7,770 |
| 2015-02-02 | 7,890 | 8,050 | 7,830 | 8,030 | 250,500 | 8,030 |
| 2015-01-30 | 8,120 | 8,230 | 7,950 | 7,950 | 287,600 | 7,950 |
| 2015-01-29 | 8,050 | 8,190 | 8,000 | 8,000 | 456,800 | 8,000 |
| 2015-01-28 | 8,060 | 8,150 | 7,940 | 8,110 | 289,000 | 8,110 |
| 2015-01-27 | 7,950 | 8,100 | 7,920 | 8,080 | 206,400 | 8,080 |
| 2015-01-26 | 7,600 | 7,830 | 7,580 | 7,820 | 145,100 | 7,820 |
| 2015-01-23 | 7,750 | 7,770 | 7,580 | 7,640 | 127,800 | 7,640 |
| 2015-01-22 | 7,810 | 7,830 | 7,620 | 7,690 | 163,600 | 7,690 |
| 2015-01-21 | 7,600 | 7,770 | 7,560 | 7,750 | 231,400 | 7,750 |
| 2015-01-20 | 7,560 | 7,680 | 7,540 | 7,650 | 136,100 | 7,650 |
| 2015-01-19 | 7,470 | 7,560 | 7,370 | 7,530 | 199,100 | 7,530 |
| 2015-01-16 | 7,430 | 7,600 | 7,300 | 7,420 | 335,200 | 7,420 |
| 2015-01-15 | 7,350 | 7,510 | 7,270 | 7,420 | 233,300 | 7,420 |
| 2015-01-14 | 7,210 | 7,440 | 7,170 | 7,420 | 238,600 | 7,420 |
| 2015-01-13 | 7,180 | 7,330 | 7,150 | 7,320 | 179,700 | 7,320 |
| 2015-01-09 | 7,120 | 7,290 | 7,120 | 7,210 | 158,800 | 7,210 |
| 2015-01-08 | 7,150 | 7,190 | 7,020 | 7,080 | 151,200 | 7,080 |
| 2015-01-07 | 6,970 | 7,170 | 6,970 | 7,070 | 262,000 | 7,070 |
| 2015-01-06 | 6,890 | 7,060 | 6,840 | 7,010 | 197,000 | 7,010 |
| 2015-01-05 | 6,990 | 7,000 | 6,880 | 6,890 | 115,200 | 6,890 |
分割・併合履歴 ： [2014-05-13]1株→2株
