3625 テックファームホールディングス(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 | 1,378 | 1,397 | 1,376 | 1,382 | 46,400 | 1,382 |
| 2015-12-29 | 1,343 | 1,394 | 1,310 | 1,375 | 32,600 | 1,375 |
| 2015-12-28 | 1,296 | 1,343 | 1,286 | 1,327 | 42,300 | 1,327 |
| 2015-12-25 | 1,272 | 1,298 | 1,236 | 1,236 | 65,200 | 1,236 |
| 2015-12-24 | 1,310 | 1,320 | 1,258 | 1,262 | 88,200 | 1,262 |
| 2015-12-22 | 1,326 | 1,333 | 1,310 | 1,312 | 58,500 | 1,312 |
| 2015-12-21 | 1,417 | 1,441 | 1,333 | 1,356 | 81,300 | 1,356 |
| 2015-12-18 | 1,335 | 1,437 | 1,330 | 1,387 | 130,800 | 1,387 |
| 2015-12-17 | 1,430 | 1,438 | 1,347 | 1,350 | 93,900 | 1,350 |
| 2015-12-16 | 1,275 | 1,425 | 1,275 | 1,324 | 120,400 | 1,324 |
| 2015-12-15 | 1,340 | 1,348 | 1,261 | 1,275 | 50,500 | 1,275 |
| 2015-12-14 | 1,311 | 1,380 | 1,311 | 1,348 | 44,800 | 1,348 |
| 2015-12-11 | 1,355 | 1,380 | 1,354 | 1,371 | 24,000 | 1,371 |
| 2015-12-10 | 1,330 | 1,365 | 1,306 | 1,354 | 25,700 | 1,354 |
| 2015-12-09 | 1,331 | 1,342 | 1,325 | 1,333 | 36,700 | 1,333 |
| 2015-12-08 | 1,372 | 1,381 | 1,330 | 1,358 | 41,500 | 1,358 |
| 2015-12-07 | 1,404 | 1,404 | 1,376 | 1,381 | 32,800 | 1,381 |
| 2015-12-04 | 1,371 | 1,408 | 1,365 | 1,378 | 37,100 | 1,378 |
| 2015-12-03 | 1,422 | 1,441 | 1,395 | 1,398 | 55,600 | 1,398 |
| 2015-12-02 | 1,372 | 1,443 | 1,372 | 1,430 | 120,600 | 1,430 |
| 2015-12-01 | 1,370 | 1,380 | 1,360 | 1,372 | 21,600 | 1,372 |
| 2015-11-30 | 1,355 | 1,380 | 1,352 | 1,367 | 22,900 | 1,367 |
| 2015-11-27 | 1,390 | 1,390 | 1,327 | 1,337 | 67,300 | 1,337 |
| 2015-11-26 | 1,408 | 1,439 | 1,390 | 1,390 | 63,500 | 1,390 |
| 2015-11-25 | 1,410 | 1,415 | 1,384 | 1,399 | 40,300 | 1,399 |
| 2015-11-24 | 1,443 | 1,445 | 1,380 | 1,420 | 138,600 | 1,420 |
| 2015-11-20 | 1,296 | 1,417 | 1,278 | 1,413 | 184,800 | 1,413 |
| 2015-11-19 | 1,312 | 1,312 | 1,277 | 1,296 | 72,300 | 1,296 |
| 2015-11-18 | 1,230 | 1,290 | 1,220 | 1,254 | 76,100 | 1,254 |
| 2015-11-17 | 1,200 | 1,225 | 1,200 | 1,224 | 33,600 | 1,224 |
| 2015-11-16 | 1,192 | 1,210 | 1,183 | 1,203 | 28,900 | 1,203 |
| 2015-11-13 | 1,180 | 1,225 | 1,180 | 1,214 | 51,300 | 1,214 |
| 2015-11-12 | 1,194 | 1,248 | 1,187 | 1,238 | 42,400 | 1,238 |
| 2015-11-11 | 1,200 | 1,241 | 1,200 | 1,225 | 40,700 | 1,225 |
| 2015-11-10 | 1,180 | 1,210 | 1,180 | 1,200 | 19,500 | 1,200 |
| 2015-11-09 | 1,180 | 1,198 | 1,162 | 1,185 | 24,600 | 1,185 |
| 2015-11-06 | 1,184 | 1,192 | 1,181 | 1,189 | 16,900 | 1,189 |
| 2015-11-05 | 1,220 | 1,222 | 1,184 | 1,184 | 35,800 | 1,184 |
| 2015-11-04 | 1,249 | 1,297 | 1,220 | 1,230 | 61,600 | 1,230 |
| 2015-11-02 | 1,209 | 1,314 | 1,176 | 1,220 | 140,600 | 1,220 |
| 2015-10-30 | 1,161 | 1,180 | 1,150 | 1,179 | 29,900 | 1,179 |
| 2015-10-29 | 1,175 | 1,189 | 1,171 | 1,182 | 17,300 | 1,182 |
| 2015-10-28 | 1,185 | 1,192 | 1,178 | 1,180 | 17,600 | 1,180 |
| 2015-10-27 | 1,207 | 1,230 | 1,187 | 1,187 | 34,200 | 1,187 |
| 2015-10-26 | 1,190 | 1,249 | 1,190 | 1,232 | 42,600 | 1,232 |
| 2015-10-23 | 1,190 | 1,209 | 1,179 | 1,190 | 27,100 | 1,190 |
| 2015-10-22 | 1,180 | 1,209 | 1,179 | 1,188 | 17,500 | 1,188 |
| 2015-10-21 | 1,166 | 1,193 | 1,163 | 1,178 | 23,100 | 1,178 |
| 2015-10-20 | 1,189 | 1,210 | 1,150 | 1,190 | 46,400 | 1,190 |
| 2015-10-19 | 1,239 | 1,241 | 1,204 | 1,209 | 48,700 | 1,209 |
| 2015-10-16 | 1,274 | 1,294 | 1,224 | 1,241 | 97,800 | 1,241 |
| 2015-10-15 | 1,267 | 1,327 | 1,265 | 1,304 | 33,600 | 1,304 |
| 2015-10-14 | 1,323 | 1,330 | 1,275 | 1,297 | 45,500 | 1,297 |
| 2015-10-13 | 1,338 | 1,350 | 1,313 | 1,338 | 23,200 | 1,338 |
| 2015-10-09 | 1,360 | 1,375 | 1,330 | 1,341 | 39,400 | 1,341 |
| 2015-10-08 | 1,381 | 1,393 | 1,358 | 1,376 | 35,600 | 1,376 |
| 2015-10-07 | 1,366 | 1,380 | 1,319 | 1,374 | 102,000 | 1,374 |
| 2015-10-06 | 1,460 | 1,491 | 1,425 | 1,426 | 152,300 | 1,426 |
| 2015-10-05 | 1,424 | 1,497 | 1,393 | 1,492 | 116,300 | 1,492 |
| 2015-10-02 | 1,400 | 1,435 | 1,361 | 1,410 | 85,000 | 1,410 |
| 2015-10-01 | 1,447 | 1,475 | 1,360 | 1,407 | 189,300 | 1,407 |
| 2015-09-30 | 1,297 | 1,426 | 1,251 | 1,387 | 297,900 | 1,387 |
| 2015-09-29 | 1,249 | 1,350 | 1,231 | 1,298 | 322,300 | 1,298 |
| 2015-09-28 | 1,305 | 1,310 | 1,200 | 1,250 | 326,000 | 1,250 |
| 2015-09-25 | 1,190 | 1,365 | 1,140 | 1,365 | 601,500 | 1,365 |
| 2015-09-24 | 1,100 | 1,100 | 1,065 | 1,065 | 21,400 | 1,065 |
| 2015-09-18 | 1,116 | 1,116 | 1,076 | 1,108 | 17,800 | 1,108 |
| 2015-09-17 | 1,102 | 1,117 | 1,078 | 1,117 | 16,900 | 1,117 |
| 2015-09-16 | 1,077 | 1,099 | 1,073 | 1,078 | 26,500 | 1,078 |
| 2015-09-15 | 1,066 | 1,117 | 1,066 | 1,073 | 26,600 | 1,073 |
| 2015-09-14 | 1,131 | 1,159 | 1,051 | 1,090 | 35,800 | 1,090 |
| 2015-09-11 | 1,080 | 1,135 | 1,080 | 1,129 | 31,600 | 1,129 |
| 2015-09-10 | 1,044 | 1,115 | 1,022 | 1,097 | 45,300 | 1,097 |
| 2015-09-09 | 1,037 | 1,084 | 1,021 | 1,079 | 59,100 | 1,079 |
| 2015-09-08 | 1,030 | 1,030 | 963 | 980 | 66,800 | 980 |
| 2015-09-07 | 1,011 | 1,071 | 999 | 1,000 | 95,100 | 1,000 |
| 2015-09-04 | 1,150 | 1,179 | 1,059 | 1,071 | 54,700 | 1,071 |
| 2015-09-03 | 1,228 | 1,230 | 1,171 | 1,171 | 29,400 | 1,171 |
| 2015-09-02 | 1,088 | 1,182 | 1,085 | 1,134 | 56,000 | 1,134 |
| 2015-09-01 | 1,225 | 1,225 | 1,120 | 1,148 | 67,800 | 1,148 |
| 2015-08-31 | 1,210 | 1,253 | 1,201 | 1,225 | 58,200 | 1,225 |
| 2015-08-28 | 1,275 | 1,280 | 1,231 | 1,260 | 73,300 | 1,260 |
| 2015-08-27 | 1,258 | 1,295 | 1,187 | 1,187 | 180,200 | 1,187 |
| 2015-08-26 | 1,059 | 1,227 | 1,059 | 1,220 | 235,400 | 1,220 |
| 2015-08-25 | 1,043 | 1,208 | 1,002 | 1,064 | 301,300 | 1,064 |
| 2015-08-24 | 1,282 | 1,355 | 1,110 | 1,133 | 321,200 | 1,133 |
| 2015-08-21 | 1,464 | 1,534 | 1,403 | 1,410 | 165,400 | 1,410 |
| 2015-08-20 | 1,632 | 1,647 | 1,566 | 1,574 | 74,400 | 1,574 |
| 2015-08-19 | 1,690 | 1,708 | 1,652 | 1,652 | 28,900 | 1,652 |
| 2015-08-18 | 1,659 | 1,718 | 1,659 | 1,694 | 24,800 | 1,694 |
| 2015-08-17 | 1,702 | 1,707 | 1,672 | 1,674 | 38,600 | 1,674 |
| 2015-08-14 | 1,686 | 1,719 | 1,685 | 1,711 | 38,100 | 1,711 |
| 2015-08-13 | 1,655 | 1,714 | 1,651 | 1,692 | 40,000 | 1,692 |
| 2015-08-12 | 1,680 | 1,772 | 1,654 | 1,680 | 102,100 | 1,680 |
| 2015-08-11 | 1,690 | 1,850 | 1,690 | 1,792 | 56,300 | 1,792 |
| 2015-08-10 | 1,711 | 1,743 | 1,705 | 1,715 | 49,200 | 1,715 |
| 2015-08-07 | 1,807 | 1,820 | 1,700 | 1,751 | 103,900 | 1,751 |
| 2015-08-06 | 1,854 | 1,862 | 1,820 | 1,820 | 38,700 | 1,820 |
| 2015-08-05 | 1,870 | 1,870 | 1,829 | 1,855 | 28,300 | 1,855 |
| 2015-08-04 | 1,860 | 1,882 | 1,855 | 1,870 | 26,700 | 1,870 |
| 2015-08-03 | 1,930 | 1,930 | 1,871 | 1,875 | 20,200 | 1,875 |
| 2015-07-31 | 1,882 | 1,925 | 1,880 | 1,917 | 35,400 | 1,917 |
| 2015-07-30 | 1,865 | 1,905 | 1,850 | 1,877 | 119,400 | 1,877 |
| 2015-07-29 | 2,015 | 2,015 | 1,980 | 1,985 | 28,200 | 1,985 |
| 2015-07-28 | 1,930 | 2,012 | 1,910 | 2,012 | 46,400 | 2,012 |
| 2015-07-27 | 2,012 | 2,012 | 1,962 | 1,970 | 53,100 | 1,970 |
| 2015-07-24 | 2,011 | 2,059 | 2,011 | 2,032 | 26,800 | 2,032 |
| 2015-07-23 | 2,037 | 2,040 | 2,009 | 2,011 | 42,000 | 2,011 |
| 2015-07-22 | 2,061 | 2,092 | 2,036 | 2,055 | 46,400 | 2,055 |
| 2015-07-21 | 2,115 | 2,150 | 2,098 | 2,106 | 52,900 | 2,106 |
| 2015-07-17 | 2,160 | 2,175 | 2,132 | 2,165 | 58,500 | 2,165 |
| 2015-07-16 | 2,120 | 2,175 | 2,075 | 2,175 | 119,300 | 2,175 |
| 2015-07-15 | 2,050 | 2,178 | 2,030 | 2,149 | 182,200 | 2,149 |
| 2015-07-14 | 1,984 | 2,038 | 1,968 | 2,000 | 63,800 | 2,000 |
| 2015-07-13 | 1,926 | 1,965 | 1,895 | 1,965 | 56,600 | 1,965 |
| 2015-07-10 | 1,865 | 1,927 | 1,850 | 1,862 | 61,100 | 1,862 |
| 2015-07-09 | 1,769 | 1,850 | 1,588 | 1,850 | 149,500 | 1,850 |
| 2015-07-08 | 1,970 | 1,975 | 1,890 | 1,908 | 77,300 | 1,908 |
| 2015-07-07 | 1,978 | 1,980 | 1,935 | 1,974 | 23,900 | 1,974 |
| 2015-07-06 | 1,950 | 1,960 | 1,922 | 1,950 | 61,000 | 1,950 |
| 2015-07-03 | 1,982 | 1,990 | 1,963 | 1,985 | 42,000 | 1,985 |
| 2015-07-02 | 2,001 | 2,028 | 1,981 | 1,989 | 35,800 | 1,989 |
| 2015-07-01 | 2,000 | 2,006 | 1,981 | 1,993 | 28,200 | 1,993 |
| 2015-06-30 | 1,965 | 2,010 | 1,965 | 1,990 | 51,900 | 1,990 |
| 2015-06-29 | 1,917 | 2,023 | 1,911 | 1,963 | 121,400 | 1,963 |
| 2015-06-26 | 2,089 | 2,110 | 2,041 | 2,047 | 103,300 | 2,047 |
| 2015-06-25 | 2,130 | 2,131 | 2,081 | 2,100 | 63,200 | 2,100 |
| 2015-06-24 | 2,160 | 2,189 | 2,131 | 2,159 | 107,900 | 2,159 |
| 2015-06-23 | 2,157 | 2,157 | 2,112 | 2,120 | 31,100 | 2,120 |
| 2015-06-22 | 2,096 | 2,162 | 2,081 | 2,114 | 50,100 | 2,114 |
| 2015-06-19 | 2,119 | 2,126 | 2,080 | 2,099 | 36,600 | 2,099 |
| 2015-06-18 | 2,207 | 2,233 | 2,054 | 2,106 | 190,600 | 2,106 |
| 2015-06-17 | 2,170 | 2,210 | 2,152 | 2,197 | 82,300 | 2,197 |
| 2015-06-16 | 2,205 | 2,222 | 2,134 | 2,180 | 98,900 | 2,180 |
| 2015-06-15 | 2,180 | 2,222 | 2,150 | 2,213 | 117,700 | 2,213 |
| 2015-06-12 | 2,031 | 2,134 | 2,030 | 2,134 | 117,100 | 2,134 |
| 2015-06-11 | 2,115 | 2,168 | 2,104 | 2,115 | 73,800 | 2,115 |
| 2015-06-10 | 2,202 | 2,210 | 2,090 | 2,100 | 133,200 | 2,100 |
| 2015-06-09 | 2,195 | 2,219 | 2,163 | 2,182 | 180,200 | 2,182 |
| 2015-06-08 | 2,120 | 2,180 | 2,110 | 2,152 | 142,600 | 2,152 |
| 2015-06-05 | 2,016 | 2,190 | 2,016 | 2,106 | 251,400 | 2,106 |
| 2015-06-04 | 2,014 | 2,027 | 2,012 | 2,021 | 18,100 | 2,021 |
| 2015-06-03 | 2,011 | 2,035 | 2,003 | 2,013 | 30,900 | 2,013 |
| 2015-06-02 | 2,020 | 2,024 | 2,010 | 2,014 | 27,900 | 2,014 |
| 2015-06-01 | 2,020 | 2,032 | 2,009 | 2,025 | 29,200 | 2,025 |
| 2015-05-29 | 2,013 | 2,023 | 2,013 | 2,017 | 38,700 | 2,017 |
| 2015-05-28 | 2,023 | 2,029 | 2,012 | 2,024 | 36,600 | 2,024 |
| 2015-05-27 | 2,023 | 2,038 | 2,012 | 2,023 | 48,700 | 2,023 |
| 2015-05-26 | 2,025 | 2,045 | 2,021 | 2,030 | 34,900 | 2,030 |
| 2015-05-25 | 2,031 | 2,059 | 2,020 | 2,035 | 57,900 | 2,035 |
| 2015-05-22 | 2,025 | 2,040 | 2,019 | 2,021 | 35,400 | 2,021 |
| 2015-05-21 | 2,019 | 2,039 | 2,008 | 2,019 | 43,900 | 2,019 |
| 2015-05-20 | 2,011 | 2,024 | 2,011 | 2,014 | 40,500 | 2,014 |
| 2015-05-19 | 2,025 | 2,037 | 1,970 | 2,023 | 78,900 | 2,023 |
| 2015-05-18 | 2,022 | 2,057 | 2,022 | 2,032 | 66,000 | 2,032 |
| 2015-05-15 | 2,097 | 2,112 | 2,057 | 2,072 | 170,600 | 2,072 |
| 2015-05-14 | 2,065 | 2,080 | 2,035 | 2,043 | 56,200 | 2,043 |
| 2015-05-13 | 2,065 | 2,067 | 2,031 | 2,067 | 54,000 | 2,067 |
| 2015-05-12 | 2,007 | 2,069 | 2,006 | 2,043 | 56,300 | 2,043 |
| 2015-05-11 | 2,008 | 2,030 | 2,000 | 2,011 | 72,500 | 2,011 |
| 2015-05-08 | 2,021 | 2,035 | 1,991 | 2,007 | 96,200 | 2,007 |
| 2015-05-07 | 2,020 | 2,089 | 2,005 | 2,021 | 121,500 | 2,021 |
| 2015-05-01 | 2,079 | 2,110 | 2,034 | 2,062 | 196,800 | 2,062 |
| 2015-04-30 | 2,237 | 2,257 | 2,062 | 2,114 | 498,800 | 2,114 |
| 2015-04-28 | 2,530 | 2,588 | 2,281 | 2,355 | 712,100 | 2,355 |
| 2015-04-27 | 2,365 | 2,612 | 2,320 | 2,475 | 985,200 | 2,475 |
| 2015-04-24 | 2,238 | 2,288 | 2,200 | 2,274 | 222,700 | 2,274 |
| 2015-04-23 | 2,105 | 2,217 | 2,105 | 2,217 | 169,800 | 2,217 |
| 2015-04-22 | 2,060 | 2,160 | 2,060 | 2,130 | 97,800 | 2,130 |
| 2015-04-21 | 2,090 | 2,096 | 2,021 | 2,058 | 133,900 | 2,058 |
| 2015-04-20 | 2,186 | 2,318 | 2,109 | 2,116 | 721,200 | 2,116 |
| 2015-04-17 | 2,011 | 2,137 | 1,900 | 2,119 | 240,300 | 2,119 |
| 2015-04-16 | 2,043 | 2,043 | 2,007 | 2,024 | 63,500 | 2,024 |
| 2015-04-15 | 2,070 | 2,080 | 2,037 | 2,048 | 41,800 | 2,048 |
| 2015-04-14 | 2,021 | 2,085 | 2,021 | 2,065 | 48,800 | 2,065 |
| 2015-04-13 | 2,065 | 2,078 | 2,033 | 2,040 | 61,700 | 2,040 |
| 2015-04-10 | 2,062 | 2,082 | 2,025 | 2,082 | 69,300 | 2,082 |
| 2015-04-09 | 2,066 | 2,084 | 2,056 | 2,067 | 43,300 | 2,067 |
| 2015-04-08 | 2,030 | 2,097 | 2,021 | 2,095 | 104,000 | 2,095 |
| 2015-04-07 | 2,023 | 2,032 | 1,990 | 2,030 | 63,300 | 2,030 |
| 2015-04-06 | 1,979 | 2,020 | 1,973 | 2,006 | 52,500 | 2,006 |
| 2015-04-03 | 1,967 | 2,020 | 1,962 | 1,971 | 55,700 | 1,971 |
| 2015-04-02 | 1,972 | 2,014 | 1,969 | 1,970 | 56,700 | 1,970 |
| 2015-04-01 | 2,025 | 2,034 | 1,970 | 1,988 | 97,200 | 1,988 |
| 2015-03-31 | 2,040 | 2,098 | 2,011 | 2,034 | 110,700 | 2,034 |
| 2015-03-30 | 2,051 | 2,061 | 2,010 | 2,029 | 142,700 | 2,029 |
| 2015-03-27 | 2,030 | 2,154 | 1,950 | 2,140 | 142,600 | 2,140 |
| 2015-03-26 | 2,132 | 2,132 | 2,065 | 2,072 | 106,100 | 2,072 |
| 2015-03-25 | 2,177 | 2,180 | 2,101 | 2,162 | 221,900 | 2,162 |
| 2015-03-24 | 2,007 | 2,110 | 1,975 | 2,077 | 195,800 | 2,077 |
| 2015-03-23 | 2,013 | 2,024 | 1,954 | 2,015 | 235,100 | 2,015 |
| 2015-03-20 | 1,872 | 1,906 | 1,869 | 1,893 | 44,100 | 1,893 |
| 2015-03-19 | 1,895 | 1,895 | 1,870 | 1,879 | 32,500 | 1,879 |
| 2015-03-18 | 1,901 | 1,913 | 1,880 | 1,897 | 38,500 | 1,897 |
| 2015-03-17 | 1,895 | 1,895 | 1,876 | 1,877 | 49,700 | 1,877 |
| 2015-03-16 | 1,890 | 1,895 | 1,878 | 1,885 | 37,700 | 1,885 |
| 2015-03-13 | 1,900 | 1,908 | 1,876 | 1,899 | 62,600 | 1,899 |
| 2015-03-12 | 1,899 | 1,917 | 1,881 | 1,912 | 48,200 | 1,912 |
| 2015-03-11 | 1,870 | 1,914 | 1,869 | 1,890 | 47,000 | 1,890 |
| 2015-03-10 | 1,868 | 1,925 | 1,863 | 1,879 | 106,100 | 1,879 |
| 2015-03-09 | 1,936 | 1,944 | 1,870 | 1,881 | 158,100 | 1,881 |
| 2015-03-06 | 2,000 | 2,070 | 1,954 | 1,975 | 252,500 | 1,975 |
| 2015-03-05 | 1,920 | 1,938 | 1,900 | 1,925 | 35,400 | 1,925 |
| 2015-03-04 | 1,862 | 1,940 | 1,857 | 1,940 | 85,500 | 1,940 |
| 2015-03-03 | 1,930 | 1,930 | 1,878 | 1,881 | 84,800 | 1,881 |
| 2015-03-02 | 1,967 | 1,967 | 1,905 | 1,915 | 47,700 | 1,915 |
| 2015-02-27 | 1,937 | 1,953 | 1,925 | 1,942 | 52,900 | 1,942 |
| 2015-02-26 | 1,953 | 1,967 | 1,938 | 1,943 | 44,800 | 1,943 |
| 2015-02-25 | 1,957 | 1,987 | 1,952 | 1,961 | 37,300 | 1,961 |
| 2015-02-24 | 1,999 | 2,009 | 1,950 | 1,963 | 62,600 | 1,963 |
| 2015-02-23 | 1,960 | 2,000 | 1,940 | 1,997 | 87,600 | 1,997 |
| 2015-02-20 | 2,060 | 2,090 | 1,961 | 1,984 | 166,500 | 1,984 |
| 2015-02-19 | 2,187 | 2,234 | 2,030 | 2,044 | 691,500 | 2,044 |
| 2015-02-18 | 1,920 | 1,924 | 1,877 | 1,894 | 45,600 | 1,894 |
| 2015-02-17 | 1,866 | 1,929 | 1,866 | 1,897 | 35,200 | 1,897 |
| 2015-02-16 | 1,950 | 1,959 | 1,875 | 1,889 | 86,200 | 1,889 |
| 2015-02-13 | 1,953 | 1,998 | 1,942 | 1,947 | 68,400 | 1,947 |
| 2015-02-12 | 1,945 | 2,013 | 1,942 | 1,993 | 77,300 | 1,993 |
| 2015-02-10 | 1,910 | 1,964 | 1,860 | 1,939 | 96,900 | 1,939 |
| 2015-02-09 | 1,806 | 1,920 | 1,804 | 1,910 | 124,500 | 1,910 |
| 2015-02-06 | 1,880 | 1,908 | 1,832 | 1,844 | 86,000 | 1,844 |
| 2015-02-05 | 1,880 | 1,950 | 1,788 | 1,929 | 152,200 | 1,929 |
| 2015-02-04 | 1,938 | 1,946 | 1,850 | 1,888 | 124,400 | 1,888 |
| 2015-02-03 | 2,016 | 2,030 | 1,882 | 1,917 | 183,300 | 1,917 |
| 2015-02-02 | 2,062 | 2,062 | 2,010 | 2,015 | 78,700 | 2,015 |
| 2015-01-30 | 2,075 | 2,140 | 2,030 | 2,073 | 147,100 | 2,073 |
| 2015-01-29 | 2,259 | 2,293 | 2,082 | 2,125 | 169,200 | 2,125 |
| 2015-01-28 | 2,196 | 2,275 | 2,170 | 2,273 | 178,800 | 2,273 |
| 2015-01-27 | 2,290 | 2,350 | 2,206 | 2,237 | 540,800 | 2,237 |
| 2015-01-26 | 2,194 | 2,194 | 2,142 | 2,160 | 66,600 | 2,160 |
| 2015-01-23 | 2,200 | 2,220 | 2,111 | 2,151 | 120,600 | 2,151 |
| 2015-01-22 | 2,038 | 2,227 | 2,005 | 2,133 | 332,800 | 2,133 |
| 2015-01-21 | 2,140 | 2,154 | 2,016 | 2,038 | 88,700 | 2,038 |
| 2015-01-20 | 2,077 | 2,126 | 2,038 | 2,125 | 90,000 | 2,125 |
| 2015-01-19 | 2,044 | 2,072 | 2,000 | 2,043 | 47,000 | 2,043 |
| 2015-01-16 | 2,015 | 2,024 | 1,972 | 2,015 | 75,900 | 2,015 |
| 2015-01-15 | 2,010 | 2,050 | 1,997 | 2,025 | 48,200 | 2,025 |
| 2015-01-14 | 2,080 | 2,130 | 2,016 | 2,020 | 85,100 | 2,020 |
| 2015-01-13 | 1,980 | 2,040 | 1,961 | 2,030 | 79,100 | 2,030 |
| 2015-01-09 | 2,170 | 2,184 | 2,027 | 2,034 | 166,000 | 2,034 |
| 2015-01-08 | 2,169 | 2,189 | 2,112 | 2,136 | 113,800 | 2,136 |
| 2015-01-07 | 2,125 | 2,250 | 2,120 | 2,125 | 175,400 | 2,125 |
| 2015-01-06 | 2,230 | 2,247 | 2,136 | 2,156 | 301,900 | 2,156 |
| 2015-01-05 | 2,194 | 2,345 | 2,190 | 2,295 | 557,700 | 2,295 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
