3397 (株)トリドールホールディングス 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 | 2,132 | 2,245 | 2,131 | 2,224 | 739,100 | 1,112 |
| 2015-12-29 | 2,103 | 2,139 | 2,075 | 2,128 | 339,700 | 1,064 |
| 2015-12-28 | 2,120 | 2,129 | 2,066 | 2,115 | 423,500 | 1,057.50 |
| 2015-12-25 | 2,120 | 2,167 | 2,103 | 2,129 | 397,900 | 1,064.50 |
| 2015-12-24 | 2,135 | 2,153 | 2,117 | 2,140 | 446,400 | 1,070 |
| 2015-12-22 | 2,159 | 2,166 | 2,101 | 2,114 | 340,400 | 1,057 |
| 2015-12-21 | 2,136 | 2,163 | 2,106 | 2,145 | 350,700 | 1,072.50 |
| 2015-12-18 | 2,146 | 2,180 | 2,126 | 2,131 | 693,500 | 1,065.50 |
| 2015-12-17 | 2,150 | 2,178 | 2,125 | 2,138 | 645,100 | 1,069 |
| 2015-12-16 | 2,122 | 2,146 | 2,079 | 2,120 | 499,700 | 1,060 |
| 2015-12-15 | 2,100 | 2,172 | 2,066 | 2,072 | 700,600 | 1,036 |
| 2015-12-14 | 2,023 | 2,109 | 1,983 | 2,066 | 748,900 | 1,033 |
| 2015-12-11 | 2,080 | 2,120 | 2,052 | 2,070 | 387,800 | 1,035 |
| 2015-12-10 | 2,100 | 2,129 | 2,083 | 2,089 | 292,700 | 1,044.50 |
| 2015-12-09 | 2,105 | 2,169 | 2,101 | 2,116 | 533,300 | 1,058 |
| 2015-12-08 | 2,154 | 2,160 | 2,074 | 2,106 | 639,300 | 1,053 |
| 2015-12-07 | 2,038 | 2,161 | 2,036 | 2,156 | 1,307,000 | 1,078 |
| 2015-12-04 | 1,989 | 2,025 | 1,986 | 2,008 | 427,100 | 1,004 |
| 2015-12-03 | 2,033 | 2,044 | 2,012 | 2,025 | 385,700 | 1,012.50 |
| 2015-12-02 | 2,015 | 2,051 | 1,986 | 2,029 | 717,000 | 1,014.50 |
| 2015-12-01 | 1,960 | 2,020 | 1,952 | 2,009 | 680,500 | 1,004.50 |
| 2015-11-30 | 1,957 | 1,963 | 1,936 | 1,943 | 275,000 | 971.50 |
| 2015-11-27 | 1,955 | 1,965 | 1,915 | 1,959 | 461,500 | 979.50 |
| 2015-11-26 | 1,938 | 1,960 | 1,928 | 1,949 | 255,000 | 974.50 |
| 2015-11-25 | 1,962 | 1,974 | 1,930 | 1,940 | 462,800 | 970 |
| 2015-11-24 | 1,899 | 1,967 | 1,890 | 1,959 | 723,700 | 979.50 |
| 2015-11-20 | 1,887 | 1,899 | 1,878 | 1,899 | 222,500 | 949.50 |
| 2015-11-19 | 1,890 | 1,905 | 1,872 | 1,888 | 342,600 | 944 |
| 2015-11-18 | 1,889 | 1,907 | 1,862 | 1,877 | 392,100 | 938.50 |
| 2015-11-17 | 1,908 | 1,908 | 1,864 | 1,885 | 435,500 | 942.50 |
| 2015-11-16 | 1,853 | 1,910 | 1,833 | 1,897 | 395,800 | 948.50 |
| 2015-11-13 | 1,878 | 1,906 | 1,873 | 1,904 | 357,400 | 952 |
| 2015-11-12 | 1,865 | 1,916 | 1,861 | 1,907 | 682,900 | 953.50 |
| 2015-11-11 | 1,860 | 1,875 | 1,846 | 1,865 | 413,600 | 932.50 |
| 2015-11-10 | 1,805 | 1,879 | 1,795 | 1,876 | 656,800 | 938 |
| 2015-11-09 | 1,840 | 1,863 | 1,803 | 1,821 | 609,000 | 910.50 |
| 2015-11-06 | 1,808 | 1,832 | 1,778 | 1,830 | 724,300 | 915 |
| 2015-11-05 | 1,743 | 1,840 | 1,743 | 1,823 | 1,252,900 | 911.50 |
| 2015-11-04 | 1,682 | 1,741 | 1,660 | 1,726 | 1,106,200 | 863 |
| 2015-11-02 | 1,680 | 1,718 | 1,632 | 1,682 | 2,092,500 | 841 |
| 2015-10-30 | 1,551 | 1,556 | 1,513 | 1,538 | 504,300 | 769 |
| 2015-10-29 | 1,482 | 1,566 | 1,474 | 1,550 | 1,020,900 | 775 |
| 2015-10-28 | 1,459 | 1,476 | 1,445 | 1,471 | 346,200 | 735.50 |
| 2015-10-27 | 1,450 | 1,466 | 1,447 | 1,450 | 223,500 | 725 |
| 2015-10-26 | 1,456 | 1,457 | 1,441 | 1,445 | 153,400 | 722.50 |
| 2015-10-23 | 1,450 | 1,453 | 1,436 | 1,439 | 212,100 | 719.50 |
| 2015-10-22 | 1,439 | 1,450 | 1,427 | 1,435 | 314,700 | 717.50 |
| 2015-10-21 | 1,457 | 1,460 | 1,435 | 1,452 | 314,500 | 726 |
| 2015-10-20 | 1,473 | 1,485 | 1,440 | 1,442 | 285,600 | 721 |
| 2015-10-19 | 1,438 | 1,466 | 1,437 | 1,466 | 249,100 | 733 |
| 2015-10-16 | 1,475 | 1,476 | 1,431 | 1,434 | 389,600 | 717 |
| 2015-10-15 | 1,416 | 1,475 | 1,411 | 1,468 | 331,200 | 734 |
| 2015-10-14 | 1,420 | 1,428 | 1,394 | 1,422 | 386,300 | 711 |
| 2015-10-13 | 1,432 | 1,441 | 1,418 | 1,423 | 441,600 | 711.50 |
| 2015-10-09 | 1,457 | 1,457 | 1,423 | 1,452 | 295,600 | 726 |
| 2015-10-08 | 1,485 | 1,485 | 1,440 | 1,445 | 422,200 | 722.50 |
| 2015-10-07 | 1,468 | 1,487 | 1,460 | 1,482 | 358,300 | 741 |
| 2015-10-06 | 1,490 | 1,496 | 1,462 | 1,468 | 675,400 | 734 |
| 2015-10-05 | 1,415 | 1,433 | 1,408 | 1,430 | 302,700 | 715 |
| 2015-10-02 | 1,402 | 1,420 | 1,385 | 1,396 | 301,500 | 698 |
| 2015-10-01 | 1,415 | 1,424 | 1,385 | 1,412 | 483,700 | 706 |
| 2015-09-30 | 1,410 | 1,431 | 1,410 | 1,417 | 323,800 | 708.50 |
| 2015-09-29 | 1,452 | 1,452 | 1,376 | 1,390 | 686,100 | 695 |
| 2015-09-28 | 1,460 | 1,482 | 1,433 | 1,482 | 564,100 | 741 |
| 2015-09-25 | 1,472 | 1,491 | 1,447 | 1,466 | 970,200 | 733 |
| 2015-09-24 | 1,464 | 1,502 | 1,464 | 1,466 | 518,900 | 733 |
| 2015-09-18 | 1,485 | 1,486 | 1,455 | 1,466 | 458,700 | 733 |
| 2015-09-17 | 1,485 | 1,493 | 1,466 | 1,485 | 406,700 | 742.50 |
| 2015-09-16 | 1,493 | 1,498 | 1,450 | 1,452 | 496,800 | 726 |
| 2015-09-15 | 1,473 | 1,496 | 1,465 | 1,475 | 297,200 | 737.50 |
| 2015-09-14 | 1,501 | 1,534 | 1,473 | 1,473 | 491,600 | 736.50 |
| 2015-09-11 | 1,453 | 1,509 | 1,446 | 1,496 | 394,300 | 748 |
| 2015-09-10 | 1,450 | 1,480 | 1,431 | 1,469 | 631,800 | 734.50 |
| 2015-09-09 | 1,489 | 1,493 | 1,445 | 1,476 | 664,300 | 738 |
| 2015-09-08 | 1,491 | 1,518 | 1,423 | 1,439 | 868,300 | 719.50 |
| 2015-09-07 | 1,495 | 1,510 | 1,433 | 1,477 | 863,800 | 738.50 |
| 2015-09-04 | 1,589 | 1,591 | 1,480 | 1,499 | 1,389,200 | 749.50 |
| 2015-09-03 | 1,627 | 1,667 | 1,577 | 1,581 | 738,600 | 790.50 |
| 2015-09-02 | 1,578 | 1,630 | 1,560 | 1,591 | 902,100 | 795.50 |
| 2015-09-01 | 1,732 | 1,734 | 1,634 | 1,635 | 706,900 | 817.50 |
| 2015-08-31 | 1,727 | 1,768 | 1,723 | 1,736 | 493,000 | 868 |
| 2015-08-28 | 1,750 | 1,755 | 1,717 | 1,726 | 398,900 | 863 |
| 2015-08-27 | 1,750 | 1,761 | 1,710 | 1,718 | 478,900 | 859 |
| 2015-08-26 | 1,674 | 1,702 | 1,650 | 1,684 | 638,300 | 842 |
| 2015-08-25 | 1,599 | 1,738 | 1,552 | 1,634 | 924,100 | 817 |
| 2015-08-24 | 1,720 | 1,746 | 1,684 | 1,691 | 946,600 | 845.50 |
| 2015-08-21 | 1,780 | 1,809 | 1,762 | 1,782 | 514,000 | 891 |
| 2015-08-20 | 1,862 | 1,882 | 1,832 | 1,835 | 486,500 | 917.50 |
| 2015-08-19 | 1,884 | 1,887 | 1,851 | 1,851 | 355,700 | 925.50 |
| 2015-08-18 | 1,935 | 1,938 | 1,878 | 1,890 | 565,000 | 945 |
| 2015-08-17 | 1,876 | 1,930 | 1,863 | 1,913 | 556,500 | 956.50 |
| 2015-08-14 | 1,884 | 1,899 | 1,858 | 1,879 | 391,000 | 939.50 |
| 2015-08-13 | 1,856 | 1,895 | 1,848 | 1,869 | 413,600 | 934.50 |
| 2015-08-12 | 1,872 | 1,884 | 1,848 | 1,859 | 424,400 | 929.50 |
| 2015-08-11 | 1,900 | 1,914 | 1,855 | 1,882 | 726,400 | 941 |
| 2015-08-10 | 1,878 | 1,895 | 1,817 | 1,889 | 1,151,800 | 944.50 |
| 2015-08-07 | 1,933 | 1,951 | 1,840 | 1,845 | 1,699,300 | 922.50 |
| 2015-08-06 | 2,072 | 2,079 | 1,966 | 1,975 | 1,609,300 | 987.50 |
| 2015-08-05 | 1,995 | 2,128 | 1,992 | 2,122 | 2,202,000 | 1,061 |
| 2015-08-04 | 1,840 | 2,009 | 1,837 | 1,998 | 1,997,300 | 999 |
| 2015-08-03 | 1,770 | 1,834 | 1,760 | 1,817 | 837,100 | 908.50 |
| 2015-07-31 | 1,710 | 1,830 | 1,706 | 1,780 | 1,967,900 | 890 |
| 2015-07-30 | 1,698 | 1,699 | 1,661 | 1,663 | 197,100 | 831.50 |
| 2015-07-29 | 1,720 | 1,726 | 1,668 | 1,676 | 375,600 | 838 |
| 2015-07-28 | 1,681 | 1,722 | 1,659 | 1,713 | 452,200 | 856.50 |
| 2015-07-27 | 1,737 | 1,750 | 1,708 | 1,721 | 292,200 | 860.50 |
| 2015-07-24 | 1,714 | 1,752 | 1,712 | 1,732 | 617,800 | 866 |
| 2015-07-23 | 1,680 | 1,725 | 1,675 | 1,713 | 577,300 | 856.50 |
| 2015-07-22 | 1,673 | 1,688 | 1,658 | 1,678 | 328,300 | 839 |
| 2015-07-21 | 1,640 | 1,674 | 1,640 | 1,670 | 497,200 | 835 |
| 2015-07-17 | 1,604 | 1,633 | 1,594 | 1,625 | 287,400 | 812.50 |
| 2015-07-16 | 1,623 | 1,623 | 1,597 | 1,610 | 380,700 | 805 |
| 2015-07-15 | 1,625 | 1,648 | 1,619 | 1,623 | 317,100 | 811.50 |
| 2015-07-14 | 1,613 | 1,621 | 1,600 | 1,621 | 275,400 | 810.50 |
| 2015-07-13 | 1,575 | 1,599 | 1,567 | 1,589 | 265,000 | 794.50 |
| 2015-07-10 | 1,588 | 1,593 | 1,550 | 1,559 | 430,400 | 779.50 |
| 2015-07-09 | 1,522 | 1,597 | 1,482 | 1,593 | 752,100 | 796.50 |
| 2015-07-08 | 1,640 | 1,640 | 1,565 | 1,568 | 560,400 | 784 |
| 2015-07-07 | 1,621 | 1,642 | 1,615 | 1,630 | 235,500 | 815 |
| 2015-07-06 | 1,603 | 1,629 | 1,593 | 1,602 | 376,500 | 801 |
| 2015-07-03 | 1,645 | 1,653 | 1,610 | 1,618 | 457,800 | 809 |
| 2015-07-02 | 1,672 | 1,692 | 1,642 | 1,645 | 337,600 | 822.50 |
| 2015-07-01 | 1,625 | 1,665 | 1,620 | 1,665 | 386,100 | 832.50 |
| 2015-06-30 | 1,612 | 1,630 | 1,606 | 1,619 | 297,900 | 809.50 |
| 2015-06-29 | 1,590 | 1,647 | 1,587 | 1,613 | 424,200 | 806.50 |
| 2015-06-26 | 1,630 | 1,670 | 1,630 | 1,668 | 576,100 | 834 |
| 2015-06-25 | 1,640 | 1,640 | 1,608 | 1,610 | 500,300 | 805 |
| 2015-06-24 | 1,663 | 1,680 | 1,648 | 1,651 | 280,900 | 825.50 |
| 2015-06-23 | 1,665 | 1,668 | 1,648 | 1,660 | 254,200 | 830 |
| 2015-06-22 | 1,668 | 1,668 | 1,651 | 1,662 | 205,000 | 831 |
| 2015-06-19 | 1,660 | 1,675 | 1,645 | 1,655 | 351,700 | 827.50 |
| 2015-06-18 | 1,663 | 1,664 | 1,612 | 1,634 | 871,100 | 817 |
| 2015-06-17 | 1,651 | 1,693 | 1,643 | 1,665 | 908,100 | 832.50 |
| 2015-06-16 | 1,589 | 1,636 | 1,581 | 1,636 | 924,100 | 818 |
| 2015-06-15 | 1,585 | 1,598 | 1,551 | 1,592 | 443,800 | 796 |
| 2015-06-12 | 1,600 | 1,609 | 1,585 | 1,590 | 367,400 | 795 |
| 2015-06-11 | 1,610 | 1,615 | 1,581 | 1,591 | 616,600 | 795.50 |
| 2015-06-10 | 1,570 | 1,610 | 1,560 | 1,602 | 974,800 | 801 |
| 2015-06-09 | 1,513 | 1,564 | 1,501 | 1,550 | 888,800 | 775 |
| 2015-06-08 | 1,501 | 1,503 | 1,495 | 1,501 | 257,500 | 750.50 |
| 2015-06-05 | 1,500 | 1,507 | 1,494 | 1,495 | 469,000 | 747.50 |
| 2015-06-04 | 1,526 | 1,526 | 1,500 | 1,505 | 355,100 | 752.50 |
| 2015-06-03 | 1,506 | 1,518 | 1,497 | 1,518 | 430,200 | 759 |
| 2015-06-02 | 1,514 | 1,514 | 1,499 | 1,506 | 524,200 | 753 |
| 2015-06-01 | 1,516 | 1,520 | 1,510 | 1,515 | 272,800 | 757.50 |
| 2015-05-29 | 1,515 | 1,525 | 1,507 | 1,516 | 469,100 | 758 |
| 2015-05-28 | 1,542 | 1,542 | 1,510 | 1,515 | 781,100 | 757.50 |
| 2015-05-27 | 1,564 | 1,564 | 1,536 | 1,540 | 506,000 | 770 |
| 2015-05-26 | 1,525 | 1,569 | 1,521 | 1,556 | 604,100 | 778 |
| 2015-05-25 | 1,533 | 1,539 | 1,515 | 1,524 | 346,700 | 762 |
| 2015-05-22 | 1,537 | 1,551 | 1,518 | 1,527 | 637,800 | 763.50 |
| 2015-05-21 | 1,578 | 1,578 | 1,547 | 1,550 | 368,200 | 775 |
| 2015-05-20 | 1,585 | 1,586 | 1,567 | 1,569 | 327,400 | 784.50 |
| 2015-05-19 | 1,547 | 1,587 | 1,545 | 1,563 | 667,200 | 781.50 |
| 2015-05-18 | 1,529 | 1,547 | 1,516 | 1,528 | 634,100 | 764 |
| 2015-05-15 | 1,600 | 1,600 | 1,479 | 1,509 | 2,031,000 | 754.50 |
| 2015-05-14 | 1,625 | 1,652 | 1,600 | 1,600 | 376,000 | 800 |
| 2015-05-13 | 1,629 | 1,660 | 1,618 | 1,624 | 402,300 | 812 |
| 2015-05-12 | 1,634 | 1,646 | 1,608 | 1,628 | 313,400 | 814 |
| 2015-05-11 | 1,662 | 1,665 | 1,605 | 1,616 | 640,600 | 808 |
| 2015-05-08 | 1,602 | 1,665 | 1,602 | 1,630 | 839,000 | 815 |
| 2015-05-07 | 1,672 | 1,690 | 1,527 | 1,601 | 1,236,200 | 800.50 |
| 2015-05-01 | 1,687 | 1,709 | 1,673 | 1,681 | 433,100 | 840.50 |
| 2015-04-30 | 1,737 | 1,751 | 1,675 | 1,687 | 652,000 | 843.50 |
| 2015-04-28 | 1,780 | 1,787 | 1,730 | 1,756 | 517,100 | 878 |
| 2015-04-27 | 1,735 | 1,796 | 1,734 | 1,779 | 771,100 | 889.50 |
| 2015-04-24 | 1,710 | 1,738 | 1,703 | 1,733 | 615,900 | 866.50 |
| 2015-04-23 | 1,693 | 1,739 | 1,688 | 1,700 | 523,700 | 850 |
| 2015-04-22 | 1,695 | 1,733 | 1,688 | 1,692 | 411,600 | 846 |
| 2015-04-21 | 1,689 | 1,710 | 1,675 | 1,705 | 292,700 | 852.50 |
| 2015-04-20 | 1,670 | 1,709 | 1,666 | 1,692 | 269,500 | 846 |
| 2015-04-17 | 1,706 | 1,711 | 1,662 | 1,689 | 670,100 | 844.50 |
| 2015-04-16 | 1,701 | 1,732 | 1,682 | 1,728 | 399,000 | 864 |
| 2015-04-15 | 1,692 | 1,717 | 1,675 | 1,707 | 298,500 | 853.50 |
| 2015-04-14 | 1,704 | 1,714 | 1,684 | 1,692 | 229,100 | 846 |
| 2015-04-13 | 1,755 | 1,756 | 1,674 | 1,705 | 535,600 | 852.50 |
| 2015-04-10 | 1,630 | 1,754 | 1,618 | 1,738 | 1,125,800 | 869 |
| 2015-04-09 | 1,633 | 1,636 | 1,617 | 1,630 | 235,200 | 815 |
| 2015-04-08 | 1,642 | 1,642 | 1,619 | 1,633 | 300,200 | 816.50 |
| 2015-04-07 | 1,635 | 1,644 | 1,614 | 1,634 | 375,300 | 817 |
| 2015-04-06 | 1,600 | 1,643 | 1,591 | 1,631 | 445,400 | 815.50 |
| 2015-04-03 | 1,625 | 1,631 | 1,591 | 1,599 | 386,200 | 799.50 |
| 2015-04-02 | 1,625 | 1,644 | 1,616 | 1,625 | 445,200 | 812.50 |
| 2015-04-01 | 1,658 | 1,659 | 1,597 | 1,605 | 735,300 | 802.50 |
| 2015-03-31 | 1,688 | 1,693 | 1,658 | 1,668 | 518,900 | 834 |
| 2015-03-30 | 1,591 | 1,666 | 1,588 | 1,656 | 551,200 | 828 |
| 2015-03-27 | 1,587 | 1,608 | 1,566 | 1,576 | 465,100 | 788 |
| 2015-03-26 | 1,615 | 1,625 | 1,593 | 1,610 | 414,300 | 805 |
| 2015-03-25 | 1,635 | 1,649 | 1,607 | 1,634 | 521,300 | 817 |
| 2015-03-24 | 1,630 | 1,655 | 1,605 | 1,653 | 574,900 | 826.50 |
| 2015-03-23 | 1,654 | 1,659 | 1,626 | 1,631 | 506,800 | 815.50 |
| 2015-03-20 | 1,688 | 1,705 | 1,658 | 1,658 | 392,600 | 829 |
| 2015-03-19 | 1,700 | 1,712 | 1,675 | 1,683 | 498,500 | 841.50 |
| 2015-03-18 | 1,678 | 1,708 | 1,671 | 1,696 | 345,600 | 848 |
| 2015-03-17 | 1,710 | 1,717 | 1,673 | 1,677 | 549,100 | 838.50 |
| 2015-03-16 | 1,717 | 1,750 | 1,704 | 1,713 | 368,800 | 856.50 |
| 2015-03-13 | 1,707 | 1,748 | 1,698 | 1,711 | 518,200 | 855.50 |
| 2015-03-12 | 1,730 | 1,738 | 1,687 | 1,698 | 557,000 | 849 |
| 2015-03-11 | 1,702 | 1,751 | 1,699 | 1,715 | 429,900 | 857.50 |
| 2015-03-10 | 1,783 | 1,791 | 1,713 | 1,725 | 538,000 | 862.50 |
| 2015-03-09 | 1,778 | 1,819 | 1,775 | 1,778 | 365,000 | 889 |
| 2015-03-06 | 1,777 | 1,804 | 1,751 | 1,794 | 474,200 | 897 |
| 2015-03-05 | 1,823 | 1,834 | 1,748 | 1,793 | 435,900 | 896.50 |
| 2015-03-04 | 1,786 | 1,835 | 1,763 | 1,807 | 785,700 | 903.50 |
| 2015-03-03 | 1,737 | 1,783 | 1,713 | 1,781 | 438,300 | 890.50 |
| 2015-03-02 | 1,699 | 1,758 | 1,693 | 1,751 | 541,500 | 875.50 |
| 2015-02-27 | 1,650 | 1,708 | 1,630 | 1,679 | 602,100 | 839.50 |
| 2015-02-26 | 1,647 | 1,667 | 1,610 | 1,647 | 363,500 | 823.50 |
| 2015-02-25 | 1,668 | 1,677 | 1,643 | 1,653 | 251,900 | 826.50 |
| 2015-02-24 | 1,668 | 1,685 | 1,641 | 1,656 | 393,200 | 828 |
| 2015-02-23 | 1,668 | 1,674 | 1,619 | 1,658 | 416,400 | 829 |
| 2015-02-20 | 1,613 | 1,667 | 1,610 | 1,637 | 494,100 | 818.50 |
| 2015-02-19 | 1,628 | 1,628 | 1,587 | 1,590 | 303,500 | 795 |
| 2015-02-18 | 1,598 | 1,625 | 1,583 | 1,619 | 463,400 | 809.50 |
| 2015-02-17 | 1,516 | 1,586 | 1,515 | 1,577 | 425,700 | 788.50 |
| 2015-02-16 | 1,560 | 1,560 | 1,513 | 1,518 | 327,000 | 759 |
| 2015-02-13 | 1,589 | 1,595 | 1,481 | 1,538 | 1,110,200 | 769 |
| 2015-02-12 | 1,580 | 1,618 | 1,576 | 1,595 | 350,000 | 797.50 |
| 2015-02-10 | 1,580 | 1,608 | 1,558 | 1,570 | 325,700 | 785 |
| 2015-02-09 | 1,621 | 1,632 | 1,565 | 1,581 | 418,500 | 790.50 |
| 2015-02-06 | 1,669 | 1,705 | 1,611 | 1,619 | 485,500 | 809.50 |
| 2015-02-05 | 1,645 | 1,695 | 1,635 | 1,642 | 470,400 | 821 |
| 2015-02-04 | 1,632 | 1,661 | 1,590 | 1,619 | 473,400 | 809.50 |
| 2015-02-03 | 1,700 | 1,720 | 1,618 | 1,629 | 423,800 | 814.50 |
| 2015-02-02 | 1,713 | 1,714 | 1,620 | 1,676 | 986,400 | 838 |
| 2015-01-30 | 1,788 | 1,790 | 1,702 | 1,714 | 586,300 | 857 |
| 2015-01-29 | 1,775 | 1,804 | 1,767 | 1,781 | 326,800 | 890.50 |
| 2015-01-28 | 1,763 | 1,777 | 1,755 | 1,768 | 185,000 | 884 |
| 2015-01-27 | 1,774 | 1,774 | 1,747 | 1,764 | 231,700 | 882 |
| 2015-01-26 | 1,748 | 1,779 | 1,743 | 1,774 | 300,400 | 887 |
| 2015-01-23 | 1,796 | 1,796 | 1,735 | 1,740 | 333,900 | 870 |
| 2015-01-22 | 1,736 | 1,785 | 1,731 | 1,783 | 310,800 | 891.50 |
| 2015-01-21 | 1,753 | 1,785 | 1,733 | 1,740 | 331,900 | 870 |
| 2015-01-20 | 1,805 | 1,805 | 1,740 | 1,753 | 464,500 | 876.50 |
| 2015-01-19 | 1,835 | 1,838 | 1,772 | 1,781 | 427,900 | 890.50 |
| 2015-01-16 | 1,750 | 1,825 | 1,732 | 1,817 | 539,600 | 908.50 |
| 2015-01-15 | 1,782 | 1,814 | 1,752 | 1,762 | 488,600 | 881 |
| 2015-01-14 | 1,755 | 1,844 | 1,750 | 1,782 | 666,600 | 891 |
| 2015-01-13 | 1,780 | 1,795 | 1,750 | 1,756 | 339,900 | 878 |
| 2015-01-09 | 1,812 | 1,818 | 1,747 | 1,780 | 545,800 | 890 |
| 2015-01-08 | 1,717 | 1,828 | 1,705 | 1,800 | 851,600 | 900 |
| 2015-01-07 | 1,613 | 1,721 | 1,613 | 1,695 | 674,700 | 847.50 |
| 2015-01-06 | 1,602 | 1,648 | 1,592 | 1,623 | 373,400 | 811.50 |
| 2015-01-05 | 1,678 | 1,694 | 1,626 | 1,640 | 566,600 | 820 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
