3435 サンコーテクノ(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 | 1,096 | 1,119 | 1,096 | 1,110 | 2,000 | 1,110 |
| 2015-12-29 | 1,110 | 1,110 | 1,095 | 1,096 | 3,300 | 1,096 |
| 2015-12-28 | 1,035 | 1,077 | 1,035 | 1,076 | 2,500 | 1,076 |
| 2015-12-25 | 1,025 | 1,110 | 1,024 | 1,034 | 6,900 | 1,034 |
| 2015-12-24 | 1,110 | 1,110 | 1,021 | 1,021 | 5,600 | 1,021 |
| 2015-12-22 | 1,119 | 1,119 | 1,103 | 1,118 | 900 | 1,118 |
| 2015-12-21 | 1,120 | 1,120 | 1,100 | 1,120 | 8,700 | 1,120 |
| 2015-12-18 | 1,140 | 1,140 | 1,120 | 1,129 | 2,800 | 1,129 |
| 2015-12-17 | 1,130 | 1,130 | 1,115 | 1,115 | 3,600 | 1,115 |
| 2015-12-16 | 1,144 | 1,144 | 1,128 | 1,129 | 4,300 | 1,129 |
| 2015-12-15 | 1,135 | 1,145 | 1,135 | 1,145 | 2,200 | 1,145 |
| 2015-12-14 | 1,130 | 1,144 | 1,123 | 1,135 | 2,500 | 1,135 |
| 2015-12-11 | 1,144 | 1,145 | 1,133 | 1,145 | 2,400 | 1,145 |
| 2015-12-10 | 1,136 | 1,144 | 1,132 | 1,136 | 2,300 | 1,136 |
| 2015-12-09 | 1,145 | 1,150 | 1,139 | 1,139 | 4,000 | 1,139 |
| 2015-12-08 | 1,162 | 1,166 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2015-12-07 | 1,162 | 1,193 | 1,155 | 1,160 | 4,700 | 1,160 |
| 2015-12-04 | 1,135 | 1,143 | 1,135 | 1,143 | 1,300 | 1,143 |
| 2015-12-03 | 1,147 | 1,147 | 1,136 | 1,139 | 4,800 | 1,139 |
| 2015-12-02 | 1,146 | 1,152 | 1,140 | 1,147 | 5,300 | 1,147 |
| 2015-12-01 | 1,140 | 1,149 | 1,140 | 1,146 | 5,100 | 1,146 |
| 2015-11-30 | 1,145 | 1,146 | 1,131 | 1,140 | 4,100 | 1,140 |
| 2015-11-27 | 1,145 | 1,147 | 1,145 | 1,145 | 3,400 | 1,145 |
| 2015-11-26 | 1,131 | 1,145 | 1,131 | 1,145 | 700 | 1,145 |
| 2015-11-25 | 1,133 | 1,144 | 1,131 | 1,131 | 1,300 | 1,131 |
| 2015-11-24 | 1,166 | 1,166 | 1,133 | 1,135 | 3,600 | 1,135 |
| 2015-11-20 | 1,152 | 1,169 | 1,151 | 1,151 | 1,700 | 1,151 |
| 2015-11-19 | 1,175 | 1,194 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2015-11-18 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2015-11-17 | 1,171 | 1,191 | 1,171 | 1,171 | 400 | 1,171 |
| 2015-11-16 | 1,200 | 1,200 | 1,170 | 1,199 | 5,300 | 1,199 |
| 2015-11-13 | 1,156 | 1,200 | 1,156 | 1,200 | 2,900 | 1,200 |
| 2015-11-12 | 1,219 | 1,220 | 1,146 | 1,150 | 20,000 | 1,150 |
| 2015-11-11 | 1,215 | 1,219 | 1,212 | 1,219 | 1,000 | 1,219 |
| 2015-11-09 | 1,151 | 1,220 | 1,145 | 1,206 | 7,300 | 1,206 |
| 2015-11-06 | 1,270 | 1,271 | 1,245 | 1,271 | 500 | 1,271 |
| 2015-11-05 | 1,247 | 1,247 | 1,247 | 1,247 | 700 | 1,247 |
| 2015-11-04 | 1,246 | 1,270 | 1,246 | 1,270 | 800 | 1,270 |
| 2015-11-02 | 1,252 | 1,285 | 1,252 | 1,285 | 800 | 1,285 |
| 2015-10-30 | 1,251 | 1,260 | 1,251 | 1,252 | 1,200 | 1,252 |
| 2015-10-29 | 1,238 | 1,256 | 1,238 | 1,256 | 1,100 | 1,256 |
| 2015-10-28 | 1,230 | 1,250 | 1,230 | 1,238 | 1,000 | 1,238 |
| 2015-10-27 | 1,252 | 1,252 | 1,220 | 1,246 | 3,200 | 1,246 |
| 2015-10-26 | 1,255 | 1,260 | 1,252 | 1,252 | 2,500 | 1,252 |
| 2015-10-23 | 1,251 | 1,254 | 1,250 | 1,254 | 1,700 | 1,254 |
| 2015-10-22 | 1,232 | 1,250 | 1,232 | 1,243 | 400 | 1,243 |
| 2015-10-21 | 1,253 | 1,267 | 1,216 | 1,232 | 7,000 | 1,232 |
| 2015-10-20 | 1,264 | 1,264 | 1,259 | 1,259 | 700 | 1,259 |
| 2015-10-19 | 1,252 | 1,294 | 1,252 | 1,294 | 500 | 1,294 |
| 2015-10-16 | 1,260 | 1,262 | 1,260 | 1,262 | 500 | 1,262 |
| 2015-10-15 | 1,265 | 1,285 | 1,265 | 1,272 | 1,100 | 1,272 |
| 2015-10-14 | 1,324 | 1,324 | 1,280 | 1,295 | 2,200 | 1,295 |
| 2015-10-13 | 1,324 | 1,344 | 1,324 | 1,335 | 700 | 1,335 |
| 2015-10-09 | 1,341 | 1,349 | 1,319 | 1,344 | 1,800 | 1,344 |
| 2015-10-08 | 1,305 | 1,340 | 1,305 | 1,340 | 1,800 | 1,340 |
| 2015-10-07 | 1,300 | 1,346 | 1,291 | 1,341 | 2,100 | 1,341 |
| 2015-10-06 | 1,331 | 1,340 | 1,271 | 1,278 | 2,900 | 1,278 |
| 2015-10-05 | 1,340 | 1,340 | 1,298 | 1,331 | 6,400 | 1,331 |
| 2015-10-02 | 1,242 | 1,243 | 1,220 | 1,243 | 1,300 | 1,243 |
| 2015-10-01 | 1,243 | 1,243 | 1,213 | 1,242 | 1,300 | 1,242 |
| 2015-09-30 | 1,151 | 1,197 | 1,151 | 1,195 | 2,300 | 1,195 |
| 2015-09-29 | 1,200 | 1,200 | 1,151 | 1,151 | 3,100 | 1,151 |
| 2015-09-28 | 1,184 | 1,223 | 1,184 | 1,200 | 2,200 | 1,200 |
| 2015-09-25 | 1,117 | 1,199 | 1,117 | 1,184 | 5,900 | 1,184 |
| 2015-09-24 | 1,169 | 1,169 | 1,164 | 1,164 | 200 | 1,164 |
| 2015-09-18 | 1,134 | 1,165 | 1,133 | 1,165 | 1,600 | 1,165 |
| 2015-09-17 | 1,151 | 1,169 | 1,151 | 1,160 | 800 | 1,160 |
| 2015-09-16 | 1,160 | 1,163 | 1,150 | 1,150 | 2,300 | 1,150 |
| 2015-09-15 | 1,156 | 1,160 | 1,153 | 1,160 | 1,300 | 1,160 |
| 2015-09-14 | 1,170 | 1,170 | 1,161 | 1,169 | 1,400 | 1,169 |
| 2015-09-11 | 1,167 | 1,180 | 1,155 | 1,170 | 2,200 | 1,170 |
| 2015-09-10 | 1,154 | 1,174 | 1,154 | 1,167 | 800 | 1,167 |
| 2015-09-09 | 1,180 | 1,209 | 1,180 | 1,209 | 1,500 | 1,209 |
| 2015-09-08 | 1,153 | 1,167 | 1,150 | 1,151 | 5,600 | 1,151 |
| 2015-09-07 | 1,180 | 1,180 | 1,134 | 1,154 | 1,800 | 1,154 |
| 2015-09-04 | 1,215 | 1,224 | 1,182 | 1,198 | 3,600 | 1,198 |
| 2015-09-03 | 1,216 | 1,250 | 1,215 | 1,222 | 4,600 | 1,222 |
| 2015-09-02 | 1,260 | 1,260 | 1,214 | 1,214 | 4,200 | 1,214 |
| 2015-09-01 | 1,239 | 1,268 | 1,239 | 1,268 | 9,200 | 1,268 |
| 2015-08-31 | 1,239 | 1,250 | 1,216 | 1,239 | 5,400 | 1,239 |
| 2015-08-28 | 1,239 | 1,239 | 1,200 | 1,200 | 5,400 | 1,200 |
| 2015-08-27 | 1,254 | 1,255 | 1,150 | 1,179 | 6,300 | 1,179 |
| 2015-08-26 | 1,170 | 1,275 | 1,170 | 1,254 | 8,500 | 1,254 |
| 2015-08-25 | 953 | 1,301 | 951 | 1,290 | 30,800 | 1,290 |
| 2015-08-24 | 1,285 | 1,285 | 1,190 | 1,190 | 14,100 | 1,190 |
| 2015-08-21 | 1,264 | 1,300 | 1,250 | 1,300 | 8,500 | 1,300 |
| 2015-08-20 | 1,284 | 1,310 | 1,282 | 1,286 | 10,800 | 1,286 |
| 2015-08-19 | 1,314 | 1,330 | 1,296 | 1,296 | 6,300 | 1,296 |
| 2015-08-18 | 1,312 | 1,334 | 1,308 | 1,330 | 10,700 | 1,330 |
| 2015-08-17 | 1,326 | 1,326 | 1,300 | 1,321 | 6,100 | 1,321 |
| 2015-08-14 | 1,340 | 1,380 | 1,333 | 1,339 | 7,200 | 1,339 |
| 2015-08-13 | 1,359 | 1,380 | 1,321 | 1,370 | 18,700 | 1,370 |
| 2015-08-12 | 1,366 | 1,389 | 1,330 | 1,359 | 33,100 | 1,359 |
| 2015-08-11 | 1,610 | 1,620 | 1,361 | 1,423 | 78,300 | 1,423 |
| 2015-08-10 | 1,635 | 1,635 | 1,601 | 1,611 | 12,900 | 1,611 |
| 2015-08-07 | 1,615 | 1,700 | 1,600 | 1,633 | 21,800 | 1,633 |
| 2015-08-06 | 1,605 | 1,647 | 1,580 | 1,630 | 17,900 | 1,630 |
| 2015-08-05 | 1,561 | 1,620 | 1,546 | 1,605 | 18,000 | 1,605 |
| 2015-08-04 | 1,516 | 1,549 | 1,516 | 1,549 | 6,400 | 1,549 |
| 2015-08-03 | 1,515 | 1,516 | 1,510 | 1,516 | 3,100 | 1,516 |
| 2015-07-31 | 1,518 | 1,520 | 1,500 | 1,513 | 5,400 | 1,513 |
| 2015-07-30 | 1,460 | 1,509 | 1,459 | 1,507 | 7,000 | 1,507 |
| 2015-07-29 | 1,440 | 1,460 | 1,430 | 1,450 | 9,200 | 1,450 |
| 2015-07-28 | 1,470 | 1,479 | 1,431 | 1,460 | 4,200 | 1,460 |
| 2015-07-27 | 1,468 | 1,493 | 1,436 | 1,474 | 15,100 | 1,474 |
| 2015-07-24 | 1,451 | 1,474 | 1,438 | 1,468 | 9,700 | 1,468 |
| 2015-07-23 | 1,482 | 1,499 | 1,476 | 1,489 | 1,800 | 1,489 |
| 2015-07-22 | 1,490 | 1,500 | 1,464 | 1,500 | 5,200 | 1,500 |
| 2015-07-21 | 1,498 | 1,527 | 1,450 | 1,510 | 35,400 | 1,510 |
| 2015-07-17 | 1,470 | 1,480 | 1,404 | 1,480 | 8,400 | 1,480 |
| 2015-07-16 | 1,485 | 1,488 | 1,470 | 1,487 | 10,100 | 1,487 |
| 2015-07-15 | 1,435 | 1,492 | 1,430 | 1,491 | 14,900 | 1,491 |
| 2015-07-14 | 1,389 | 1,424 | 1,389 | 1,423 | 9,500 | 1,423 |
| 2015-07-13 | 1,364 | 1,391 | 1,360 | 1,389 | 1,500 | 1,389 |
| 2015-07-10 | 1,359 | 1,373 | 1,359 | 1,360 | 5,000 | 1,360 |
| 2015-07-09 | 1,322 | 1,365 | 1,288 | 1,365 | 16,300 | 1,365 |
| 2015-07-08 | 1,399 | 1,399 | 1,319 | 1,373 | 12,700 | 1,373 |
| 2015-07-07 | 1,400 | 1,400 | 1,384 | 1,400 | 2,900 | 1,400 |
| 2015-07-06 | 1,380 | 1,384 | 1,350 | 1,372 | 3,400 | 1,372 |
| 2015-07-03 | 1,410 | 1,412 | 1,380 | 1,387 | 3,400 | 1,387 |
| 2015-07-02 | 1,402 | 1,433 | 1,402 | 1,410 | 20,400 | 1,410 |
| 2015-07-01 | 1,379 | 1,394 | 1,359 | 1,382 | 12,100 | 1,382 |
| 2015-06-30 | 1,353 | 1,375 | 1,331 | 1,331 | 6,600 | 1,331 |
| 2015-06-29 | 1,342 | 1,380 | 1,342 | 1,370 | 30,300 | 1,370 |
| 2015-06-26 | 1,326 | 1,344 | 1,320 | 1,344 | 7,100 | 1,344 |
| 2015-06-25 | 1,305 | 1,345 | 1,297 | 1,336 | 8,400 | 1,336 |
| 2015-06-24 | 1,321 | 1,323 | 1,304 | 1,308 | 4,300 | 1,308 |
| 2015-06-23 | 1,300 | 1,329 | 1,286 | 1,329 | 10,800 | 1,329 |
| 2015-06-22 | 1,287 | 1,297 | 1,270 | 1,297 | 4,100 | 1,297 |
| 2015-06-19 | 1,268 | 1,275 | 1,263 | 1,270 | 900 | 1,270 |
| 2015-06-18 | 1,268 | 1,299 | 1,268 | 1,268 | 5,800 | 1,268 |
| 2015-06-17 | 1,273 | 1,273 | 1,260 | 1,268 | 1,700 | 1,268 |
| 2015-06-16 | 1,247 | 1,274 | 1,247 | 1,273 | 4,600 | 1,273 |
| 2015-06-15 | 1,261 | 1,264 | 1,253 | 1,260 | 4,100 | 1,260 |
| 2015-06-12 | 1,274 | 1,275 | 1,252 | 1,261 | 7,300 | 1,261 |
| 2015-06-11 | 1,274 | 1,280 | 1,272 | 1,274 | 7,400 | 1,274 |
| 2015-06-10 | 1,288 | 1,301 | 1,288 | 1,292 | 3,000 | 1,292 |
| 2015-06-09 | 1,300 | 1,300 | 1,289 | 1,289 | 6,500 | 1,289 |
| 2015-06-08 | 1,304 | 1,304 | 1,287 | 1,288 | 7,200 | 1,288 |
| 2015-06-05 | 1,300 | 1,300 | 1,278 | 1,282 | 3,800 | 1,282 |
| 2015-06-04 | 1,279 | 1,286 | 1,277 | 1,286 | 5,000 | 1,286 |
| 2015-06-03 | 1,263 | 1,277 | 1,263 | 1,276 | 4,500 | 1,276 |
| 2015-06-02 | 1,250 | 1,263 | 1,248 | 1,263 | 4,700 | 1,263 |
| 2015-06-01 | 1,254 | 1,268 | 1,250 | 1,250 | 5,700 | 1,250 |
| 2015-05-29 | 1,259 | 1,265 | 1,248 | 1,253 | 7,100 | 1,253 |
| 2015-05-28 | 1,266 | 1,275 | 1,255 | 1,255 | 4,700 | 1,255 |
| 2015-05-27 | 1,271 | 1,275 | 1,265 | 1,266 | 4,100 | 1,266 |
| 2015-05-26 | 1,273 | 1,273 | 1,254 | 1,265 | 8,200 | 1,265 |
| 2015-05-25 | 1,284 | 1,290 | 1,274 | 1,274 | 4,600 | 1,274 |
| 2015-05-22 | 1,306 | 1,306 | 1,282 | 1,285 | 7,100 | 1,285 |
| 2015-05-21 | 1,330 | 1,330 | 1,282 | 1,315 | 12,200 | 1,315 |
| 2015-05-20 | 1,349 | 1,350 | 1,326 | 1,331 | 7,400 | 1,331 |
| 2015-05-19 | 1,348 | 1,350 | 1,333 | 1,347 | 15,000 | 1,347 |
| 2015-05-18 | 1,300 | 1,316 | 1,295 | 1,316 | 13,000 | 1,316 |
| 2015-05-15 | 1,281 | 1,282 | 1,266 | 1,282 | 13,600 | 1,282 |
| 2015-05-14 | 1,245 | 1,270 | 1,221 | 1,242 | 11,300 | 1,242 |
| 2015-05-13 | 1,240 | 1,246 | 1,240 | 1,246 | 2,000 | 1,246 |
| 2015-05-12 | 1,232 | 1,240 | 1,230 | 1,240 | 1,400 | 1,240 |
| 2015-05-11 | 1,233 | 1,240 | 1,233 | 1,233 | 3,200 | 1,233 |
| 2015-05-08 | 1,240 | 1,240 | 1,228 | 1,235 | 4,000 | 1,235 |
| 2015-05-07 | 1,240 | 1,240 | 1,225 | 1,225 | 15,100 | 1,225 |
| 2015-05-01 | 1,240 | 1,250 | 1,232 | 1,235 | 3,800 | 1,235 |
| 2015-04-30 | 1,274 | 1,274 | 1,244 | 1,244 | 7,100 | 1,244 |
| 2015-04-28 | 1,250 | 1,268 | 1,250 | 1,252 | 1,000 | 1,252 |
| 2015-04-27 | 1,250 | 1,250 | 1,245 | 1,246 | 9,600 | 1,246 |
| 2015-04-24 | 1,245 | 1,255 | 1,245 | 1,246 | 8,000 | 1,246 |
| 2015-04-23 | 1,270 | 1,270 | 1,250 | 1,250 | 15,100 | 1,250 |
| 2015-04-22 | 1,282 | 1,285 | 1,278 | 1,278 | 10,200 | 1,278 |
| 2015-04-21 | 1,283 | 1,290 | 1,279 | 1,279 | 6,300 | 1,279 |
| 2015-04-20 | 1,303 | 1,303 | 1,275 | 1,283 | 6,700 | 1,283 |
| 2015-04-17 | 1,306 | 1,333 | 1,300 | 1,310 | 8,700 | 1,310 |
| 2015-04-16 | 1,324 | 1,325 | 1,320 | 1,325 | 3,900 | 1,325 |
| 2015-04-15 | 1,313 | 1,324 | 1,300 | 1,309 | 6,300 | 1,309 |
| 2015-04-14 | 1,325 | 1,325 | 1,300 | 1,325 | 8,700 | 1,325 |
| 2015-04-13 | 1,303 | 1,305 | 1,290 | 1,301 | 3,800 | 1,301 |
| 2015-04-10 | 1,310 | 1,318 | 1,295 | 1,302 | 2,300 | 1,302 |
| 2015-04-09 | 1,300 | 1,304 | 1,282 | 1,298 | 1,600 | 1,298 |
| 2015-04-08 | 1,290 | 1,325 | 1,270 | 1,270 | 6,500 | 1,270 |
| 2015-04-07 | 1,260 | 1,294 | 1,250 | 1,283 | 12,000 | 1,283 |
| 2015-04-06 | 1,273 | 1,273 | 1,252 | 1,254 | 5,700 | 1,254 |
| 2015-04-03 | 1,269 | 1,274 | 1,257 | 1,265 | 7,800 | 1,265 |
| 2015-04-02 | 1,260 | 1,265 | 1,250 | 1,250 | 4,200 | 1,250 |
| 2015-04-01 | 1,266 | 1,268 | 1,252 | 1,252 | 5,600 | 1,252 |
| 2015-03-31 | 1,319 | 1,319 | 1,251 | 1,266 | 7,900 | 1,266 |
| 2015-03-30 | 1,245 | 1,306 | 1,245 | 1,289 | 6,600 | 1,289 |
| 2015-03-27 | 1,277 | 1,278 | 1,235 | 1,242 | 15,700 | 1,242 |
| 2015-03-26 | 1,304 | 1,304 | 1,277 | 1,277 | 7,800 | 1,277 |
| 2015-03-25 | 1,330 | 1,332 | 1,294 | 1,304 | 24,200 | 1,304 |
| 2015-03-24 | 1,400 | 1,404 | 1,329 | 1,330 | 18,800 | 1,330 |
| 2015-03-23 | 1,400 | 1,438 | 1,388 | 1,388 | 20,400 | 1,388 |
| 2015-03-20 | 1,386 | 1,417 | 1,380 | 1,396 | 11,300 | 1,396 |
| 2015-03-19 | 1,350 | 1,442 | 1,340 | 1,372 | 38,000 | 1,372 |
| 2015-03-18 | 1,320 | 1,348 | 1,312 | 1,327 | 9,100 | 1,327 |
| 2015-03-17 | 1,285 | 1,370 | 1,285 | 1,320 | 29,600 | 1,320 |
| 2015-03-16 | 1,276 | 1,310 | 1,275 | 1,280 | 11,400 | 1,280 |
| 2015-03-13 | 1,312 | 1,370 | 1,267 | 1,272 | 27,200 | 1,272 |
| 2015-03-12 | 1,314 | 1,318 | 1,250 | 1,255 | 45,300 | 1,255 |
| 2015-03-11 | 1,240 | 1,250 | 1,227 | 1,245 | 21,900 | 1,245 |
| 2015-03-10 | 1,285 | 1,286 | 1,257 | 1,257 | 11,900 | 1,257 |
| 2015-03-09 | 1,299 | 1,299 | 1,280 | 1,280 | 11,100 | 1,280 |
| 2015-03-06 | 1,316 | 1,316 | 1,300 | 1,302 | 8,200 | 1,302 |
| 2015-03-05 | 1,311 | 1,320 | 1,301 | 1,301 | 5,800 | 1,301 |
| 2015-03-04 | 1,338 | 1,338 | 1,311 | 1,311 | 5,700 | 1,311 |
| 2015-03-03 | 1,330 | 1,339 | 1,320 | 1,320 | 9,700 | 1,320 |
| 2015-03-02 | 1,359 | 1,359 | 1,331 | 1,331 | 9,900 | 1,331 |
| 2015-02-27 | 1,340 | 1,352 | 1,330 | 1,346 | 11,800 | 1,346 |
| 2015-02-26 | 1,363 | 1,363 | 1,336 | 1,340 | 5,200 | 1,340 |
| 2015-02-25 | 1,362 | 1,364 | 1,322 | 1,340 | 15,500 | 1,340 |
| 2015-02-24 | 1,360 | 1,370 | 1,335 | 1,364 | 15,300 | 1,364 |
| 2015-02-23 | 1,310 | 1,351 | 1,310 | 1,341 | 14,400 | 1,341 |
| 2015-02-20 | 1,358 | 1,365 | 1,300 | 1,320 | 21,800 | 1,320 |
| 2015-02-19 | 1,372 | 1,379 | 1,342 | 1,358 | 15,500 | 1,358 |
| 2015-02-18 | 1,397 | 1,397 | 1,365 | 1,365 | 9,700 | 1,365 |
| 2015-02-17 | 1,377 | 1,386 | 1,366 | 1,370 | 11,500 | 1,370 |
| 2015-02-16 | 1,447 | 1,447 | 1,367 | 1,372 | 15,900 | 1,372 |
| 2015-02-13 | 1,570 | 1,583 | 1,340 | 1,366 | 16,600 | 1,366 |
| 2015-02-12 | 1,558 | 1,570 | 1,555 | 1,555 | 3,600 | 1,555 |
| 2015-02-10 | 1,555 | 1,557 | 1,524 | 1,528 | 5,100 | 1,528 |
| 2015-02-09 | 1,595 | 1,595 | 1,539 | 1,570 | 3,800 | 1,570 |
| 2015-02-06 | 1,593 | 1,605 | 1,591 | 1,591 | 1,100 | 1,591 |
| 2015-02-05 | 1,600 | 1,601 | 1,594 | 1,594 | 1,600 | 1,594 |
| 2015-02-04 | 1,592 | 1,608 | 1,592 | 1,605 | 900 | 1,605 |
| 2015-02-03 | 1,614 | 1,614 | 1,594 | 1,597 | 900 | 1,597 |
| 2015-02-02 | 1,620 | 1,620 | 1,605 | 1,615 | 3,600 | 1,615 |
| 2015-01-30 | 1,599 | 1,625 | 1,591 | 1,615 | 3,900 | 1,615 |
| 2015-01-29 | 1,601 | 1,601 | 1,599 | 1,599 | 3,700 | 1,599 |
| 2015-01-28 | 1,615 | 1,615 | 1,610 | 1,611 | 3,200 | 1,611 |
| 2015-01-27 | 1,600 | 1,632 | 1,600 | 1,616 | 3,700 | 1,616 |
| 2015-01-26 | 1,620 | 1,620 | 1,571 | 1,600 | 3,100 | 1,600 |
| 2015-01-23 | 1,650 | 1,650 | 1,565 | 1,580 | 7,100 | 1,580 |
| 2015-01-22 | 1,672 | 1,672 | 1,610 | 1,610 | 1,600 | 1,610 |
| 2015-01-21 | 1,665 | 1,665 | 1,632 | 1,632 | 1,600 | 1,632 |
| 2015-01-20 | 1,710 | 1,710 | 1,681 | 1,681 | 9,200 | 1,681 |
| 2015-01-19 | 1,709 | 1,710 | 1,709 | 1,710 | 600 | 1,710 |
| 2015-01-16 | 1,700 | 1,740 | 1,660 | 1,710 | 3,000 | 1,710 |
| 2015-01-15 | 1,720 | 1,725 | 1,700 | 1,710 | 2,200 | 1,710 |
| 2015-01-14 | 1,710 | 1,725 | 1,696 | 1,710 | 4,200 | 1,710 |
| 2015-01-13 | 1,705 | 1,724 | 1,684 | 1,724 | 4,700 | 1,724 |
| 2015-01-09 | 1,722 | 1,731 | 1,704 | 1,705 | 3,500 | 1,705 |
| 2015-01-08 | 1,694 | 1,747 | 1,690 | 1,744 | 7,900 | 1,744 |
| 2015-01-07 | 1,750 | 1,756 | 1,626 | 1,689 | 9,200 | 1,689 |
| 2015-01-06 | 1,780 | 1,780 | 1,714 | 1,737 | 8,100 | 1,737 |
| 2015-01-05 | 1,830 | 1,830 | 1,778 | 1,793 | 4,300 | 1,793 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-09-26]1株→2株 [2007-03-27]1株→2株
