3635 (株)コーエーテクモホールディングス 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 | 1,800 | 1,828 | 1,791 | 1,803 | 99,700 | 577.89 |
| 2015-12-29 | 1,732 | 1,808 | 1,732 | 1,802 | 221,100 | 577.56 |
| 2015-12-28 | 1,721 | 1,731 | 1,696 | 1,718 | 86,400 | 550.64 |
| 2015-12-25 | 1,728 | 1,730 | 1,703 | 1,714 | 74,900 | 549.36 |
| 2015-12-24 | 1,755 | 1,768 | 1,700 | 1,702 | 118,500 | 545.51 |
| 2015-12-22 | 1,765 | 1,774 | 1,726 | 1,739 | 173,500 | 557.37 |
| 2015-12-21 | 1,788 | 1,789 | 1,721 | 1,765 | 229,100 | 565.71 |
| 2015-12-18 | 1,813 | 1,843 | 1,793 | 1,799 | 210,100 | 576.60 |
| 2015-12-17 | 1,800 | 1,824 | 1,786 | 1,821 | 232,700 | 583.65 |
| 2015-12-16 | 1,798 | 1,801 | 1,748 | 1,764 | 235,800 | 565.39 |
| 2015-12-15 | 1,785 | 1,818 | 1,777 | 1,783 | 131,800 | 571.47 |
| 2015-12-14 | 1,790 | 1,800 | 1,767 | 1,785 | 176,800 | 572.12 |
| 2015-12-11 | 1,811 | 1,851 | 1,811 | 1,851 | 279,300 | 593.27 |
| 2015-12-10 | 1,830 | 1,848 | 1,813 | 1,822 | 145,000 | 583.97 |
| 2015-12-09 | 1,870 | 1,889 | 1,836 | 1,838 | 134,400 | 589.10 |
| 2015-12-08 | 1,900 | 1,903 | 1,875 | 1,881 | 76,800 | 602.89 |
| 2015-12-07 | 1,886 | 1,912 | 1,886 | 1,897 | 118,400 | 608.01 |
| 2015-12-04 | 1,889 | 1,926 | 1,889 | 1,896 | 122,900 | 607.69 |
| 2015-12-03 | 1,922 | 1,942 | 1,922 | 1,929 | 122,400 | 618.27 |
| 2015-12-02 | 1,897 | 1,925 | 1,891 | 1,921 | 145,700 | 615.71 |
| 2015-12-01 | 1,919 | 1,938 | 1,886 | 1,897 | 222,100 | 608.01 |
| 2015-11-30 | 1,907 | 1,933 | 1,890 | 1,931 | 173,200 | 618.91 |
| 2015-11-27 | 1,950 | 1,950 | 1,892 | 1,907 | 126,400 | 611.22 |
| 2015-11-26 | 1,942 | 1,962 | 1,940 | 1,948 | 98,500 | 624.36 |
| 2015-11-25 | 1,946 | 1,957 | 1,921 | 1,952 | 260,700 | 625.64 |
| 2015-11-24 | 1,920 | 1,979 | 1,920 | 1,947 | 280,800 | 624.04 |
| 2015-11-20 | 1,880 | 1,920 | 1,880 | 1,920 | 214,900 | 615.39 |
| 2015-11-19 | 1,833 | 1,877 | 1,832 | 1,867 | 204,900 | 598.40 |
| 2015-11-18 | 1,835 | 1,835 | 1,805 | 1,807 | 228,200 | 579.17 |
| 2015-11-17 | 1,830 | 1,839 | 1,812 | 1,820 | 109,800 | 583.33 |
| 2015-11-16 | 1,780 | 1,820 | 1,777 | 1,812 | 111,400 | 580.77 |
| 2015-11-13 | 1,822 | 1,828 | 1,801 | 1,820 | 174,000 | 583.33 |
| 2015-11-12 | 1,850 | 1,877 | 1,833 | 1,837 | 256,600 | 588.78 |
| 2015-11-11 | 1,815 | 1,850 | 1,806 | 1,840 | 178,900 | 589.74 |
| 2015-11-10 | 1,832 | 1,835 | 1,797 | 1,826 | 181,100 | 585.26 |
| 2015-11-09 | 1,822 | 1,858 | 1,805 | 1,850 | 263,400 | 592.95 |
| 2015-11-06 | 1,832 | 1,834 | 1,789 | 1,810 | 164,700 | 580.13 |
| 2015-11-05 | 1,816 | 1,833 | 1,775 | 1,823 | 406,000 | 584.30 |
| 2015-11-04 | 1,845 | 1,852 | 1,805 | 1,807 | 308,300 | 579.17 |
| 2015-11-02 | 1,837 | 1,841 | 1,803 | 1,809 | 328,700 | 579.81 |
| 2015-10-30 | 1,819 | 1,857 | 1,791 | 1,842 | 339,000 | 590.39 |
| 2015-10-29 | 1,831 | 1,858 | 1,783 | 1,820 | 765,000 | 583.33 |
| 2015-10-28 | 1,753 | 1,809 | 1,741 | 1,805 | 478,400 | 578.53 |
| 2015-10-27 | 1,786 | 1,848 | 1,754 | 1,759 | 460,600 | 563.78 |
| 2015-10-26 | 1,770 | 1,810 | 1,732 | 1,800 | 488,500 | 576.92 |
| 2015-10-23 | 1,700 | 1,774 | 1,699 | 1,754 | 485,200 | 562.18 |
| 2015-10-22 | 1,669 | 1,681 | 1,657 | 1,669 | 176,600 | 534.94 |
| 2015-10-21 | 1,655 | 1,687 | 1,648 | 1,681 | 179,200 | 538.78 |
| 2015-10-20 | 1,645 | 1,653 | 1,620 | 1,645 | 177,100 | 527.24 |
| 2015-10-19 | 1,632 | 1,645 | 1,607 | 1,620 | 158,600 | 519.23 |
| 2015-10-16 | 1,670 | 1,683 | 1,626 | 1,632 | 165,500 | 523.08 |
| 2015-10-15 | 1,631 | 1,653 | 1,601 | 1,653 | 254,700 | 529.81 |
| 2015-10-14 | 1,634 | 1,685 | 1,613 | 1,645 | 595,900 | 527.24 |
| 2015-10-13 | 1,560 | 1,594 | 1,537 | 1,594 | 379,200 | 510.90 |
| 2015-10-09 | 1,520 | 1,566 | 1,512 | 1,566 | 243,200 | 501.92 |
| 2015-10-08 | 1,527 | 1,560 | 1,502 | 1,508 | 316,400 | 483.33 |
| 2015-10-07 | 1,520 | 1,526 | 1,488 | 1,514 | 183,000 | 485.26 |
| 2015-10-06 | 1,536 | 1,550 | 1,503 | 1,523 | 226,500 | 488.14 |
| 2015-10-05 | 1,509 | 1,529 | 1,487 | 1,516 | 303,900 | 485.90 |
| 2015-10-02 | 1,479 | 1,514 | 1,466 | 1,488 | 372,600 | 476.92 |
| 2015-10-01 | 1,536 | 1,542 | 1,463 | 1,480 | 431,600 | 474.36 |
| 2015-09-30 | 1,512 | 1,539 | 1,502 | 1,523 | 229,100 | 488.14 |
| 2015-09-29 | 1,479 | 1,549 | 1,479 | 1,488 | 253,000 | 476.92 |
| 2015-09-28 | 1,616 | 1,616 | 1,540 | 1,559 | 201,400 | 499.68 |
| 2015-09-25 | 1,870 | 1,894 | 1,838 | 1,891 | 205,300 | 505.08 |
| 2015-09-24 | 1,900 | 1,926 | 1,846 | 1,849 | 182,100 | 493.86 |
| 2015-09-18 | 1,922 | 1,946 | 1,901 | 1,932 | 166,700 | 516.03 |
| 2015-09-17 | 1,930 | 1,953 | 1,895 | 1,949 | 210,700 | 520.57 |
| 2015-09-16 | 2,033 | 2,033 | 1,924 | 1,929 | 314,400 | 515.22 |
| 2015-09-15 | 2,013 | 2,069 | 1,994 | 2,015 | 232,200 | 538.19 |
| 2015-09-14 | 1,990 | 2,022 | 1,976 | 2,000 | 162,300 | 534.19 |
| 2015-09-11 | 1,898 | 1,999 | 1,898 | 1,980 | 235,600 | 528.85 |
| 2015-09-10 | 1,951 | 1,982 | 1,884 | 1,938 | 296,200 | 517.63 |
| 2015-09-09 | 1,993 | 2,004 | 1,953 | 1,991 | 259,300 | 531.78 |
| 2015-09-08 | 2,014 | 2,016 | 1,924 | 1,937 | 156,500 | 517.36 |
| 2015-09-07 | 2,000 | 2,035 | 1,976 | 2,023 | 85,600 | 540.33 |
| 2015-09-04 | 2,087 | 2,099 | 1,997 | 2,024 | 92,500 | 540.60 |
| 2015-09-03 | 2,075 | 2,116 | 2,061 | 2,077 | 141,300 | 554.75 |
| 2015-09-02 | 2,004 | 2,107 | 1,990 | 2,058 | 137,500 | 549.68 |
| 2015-09-01 | 2,154 | 2,155 | 2,072 | 2,073 | 243,300 | 553.69 |
| 2015-08-31 | 2,188 | 2,204 | 2,168 | 2,193 | 107,500 | 585.74 |
| 2015-08-28 | 2,200 | 2,230 | 2,174 | 2,208 | 134,700 | 589.74 |
| 2015-08-27 | 2,180 | 2,192 | 2,126 | 2,133 | 173,300 | 569.71 |
| 2015-08-26 | 2,055 | 2,131 | 2,051 | 2,119 | 168,900 | 565.97 |
| 2015-08-25 | 1,988 | 2,157 | 1,964 | 2,046 | 244,700 | 546.47 |
| 2015-08-24 | 2,164 | 2,208 | 2,088 | 2,093 | 209,500 | 559.03 |
| 2015-08-21 | 2,276 | 2,317 | 2,261 | 2,264 | 181,300 | 604.70 |
| 2015-08-20 | 2,350 | 2,380 | 2,343 | 2,367 | 138,400 | 632.21 |
| 2015-08-19 | 2,378 | 2,384 | 2,351 | 2,362 | 140,300 | 630.88 |
| 2015-08-18 | 2,409 | 2,421 | 2,384 | 2,403 | 124,800 | 641.83 |
| 2015-08-17 | 2,410 | 2,436 | 2,393 | 2,433 | 116,400 | 649.84 |
| 2015-08-14 | 2,406 | 2,422 | 2,380 | 2,414 | 119,600 | 644.77 |
| 2015-08-13 | 2,390 | 2,443 | 2,364 | 2,431 | 149,600 | 649.31 |
| 2015-08-12 | 2,420 | 2,454 | 2,400 | 2,416 | 150,800 | 645.30 |
| 2015-08-11 | 2,490 | 2,495 | 2,443 | 2,449 | 94,900 | 654.11 |
| 2015-08-10 | 2,453 | 2,495 | 2,414 | 2,482 | 157,600 | 662.93 |
| 2015-08-07 | 2,421 | 2,430 | 2,377 | 2,416 | 189,000 | 645.30 |
| 2015-08-06 | 2,489 | 2,489 | 2,450 | 2,454 | 98,300 | 655.45 |
| 2015-08-05 | 2,530 | 2,530 | 2,441 | 2,456 | 223,200 | 655.98 |
| 2015-08-04 | 2,500 | 2,539 | 2,471 | 2,517 | 248,100 | 672.28 |
| 2015-08-03 | 2,422 | 2,520 | 2,409 | 2,516 | 205,800 | 672.01 |
| 2015-07-31 | 2,498 | 2,530 | 2,422 | 2,449 | 284,300 | 654.11 |
| 2015-07-30 | 2,396 | 2,479 | 2,372 | 2,465 | 306,500 | 658.39 |
| 2015-07-29 | 2,284 | 2,431 | 2,280 | 2,423 | 399,400 | 647.17 |
| 2015-07-28 | 2,300 | 2,326 | 2,222 | 2,260 | 331,900 | 603.63 |
| 2015-07-27 | 2,292 | 2,299 | 2,233 | 2,254 | 154,100 | 602.03 |
| 2015-07-24 | 2,259 | 2,273 | 2,251 | 2,268 | 139,900 | 605.77 |
| 2015-07-23 | 2,250 | 2,298 | 2,230 | 2,279 | 353,200 | 608.71 |
| 2015-07-22 | 2,151 | 2,162 | 2,131 | 2,156 | 92,100 | 575.86 |
| 2015-07-21 | 2,160 | 2,178 | 2,144 | 2,170 | 74,300 | 579.59 |
| 2015-07-17 | 2,144 | 2,161 | 2,116 | 2,125 | 67,100 | 567.58 |
| 2015-07-16 | 2,125 | 2,147 | 2,106 | 2,143 | 109,300 | 572.38 |
| 2015-07-15 | 2,118 | 2,135 | 2,101 | 2,120 | 88,700 | 566.24 |
| 2015-07-14 | 2,089 | 2,119 | 2,087 | 2,107 | 99,500 | 562.77 |
| 2015-07-13 | 2,028 | 2,050 | 2,015 | 2,048 | 52,800 | 547.01 |
| 2015-07-10 | 2,039 | 2,066 | 2,008 | 2,014 | 147,900 | 537.93 |
| 2015-07-09 | 1,981 | 2,039 | 1,857 | 2,031 | 223,000 | 542.47 |
| 2015-07-08 | 2,053 | 2,062 | 2,011 | 2,011 | 112,400 | 537.13 |
| 2015-07-07 | 2,040 | 2,086 | 2,040 | 2,067 | 99,700 | 552.08 |
| 2015-07-06 | 2,065 | 2,089 | 2,031 | 2,032 | 118,600 | 542.74 |
| 2015-07-03 | 2,105 | 2,112 | 2,090 | 2,101 | 55,400 | 561.17 |
| 2015-07-02 | 2,142 | 2,144 | 2,100 | 2,105 | 182,300 | 562.23 |
| 2015-07-01 | 2,107 | 2,133 | 2,091 | 2,127 | 103,200 | 568.11 |
| 2015-06-30 | 2,076 | 2,122 | 2,060 | 2,107 | 104,600 | 562.77 |
| 2015-06-29 | 2,098 | 2,132 | 2,090 | 2,090 | 106,200 | 558.23 |
| 2015-06-26 | 2,183 | 2,189 | 2,142 | 2,148 | 63,500 | 573.72 |
| 2015-06-25 | 2,181 | 2,195 | 2,163 | 2,164 | 64,700 | 577.99 |
| 2015-06-24 | 2,220 | 2,242 | 2,186 | 2,190 | 165,500 | 584.94 |
| 2015-06-23 | 2,144 | 2,206 | 2,139 | 2,204 | 155,600 | 588.68 |
| 2015-06-22 | 2,158 | 2,158 | 2,128 | 2,145 | 50,700 | 572.92 |
| 2015-06-19 | 2,150 | 2,165 | 2,113 | 2,152 | 227,200 | 574.79 |
| 2015-06-18 | 2,155 | 2,158 | 2,121 | 2,127 | 196,000 | 568.11 |
| 2015-06-17 | 2,155 | 2,194 | 2,155 | 2,171 | 201,600 | 579.86 |
| 2015-06-16 | 2,112 | 2,167 | 2,112 | 2,156 | 221,300 | 575.86 |
| 2015-06-15 | 2,104 | 2,117 | 2,086 | 2,112 | 122,800 | 564.10 |
| 2015-06-12 | 2,115 | 2,158 | 2,108 | 2,115 | 353,400 | 564.90 |
| 2015-06-11 | 2,102 | 2,147 | 2,102 | 2,132 | 123,600 | 569.44 |
| 2015-06-10 | 2,140 | 2,149 | 2,101 | 2,114 | 129,500 | 564.64 |
| 2015-06-09 | 2,154 | 2,177 | 2,128 | 2,129 | 164,200 | 568.64 |
| 2015-06-08 | 2,130 | 2,185 | 2,117 | 2,176 | 193,000 | 581.20 |
| 2015-06-05 | 2,150 | 2,168 | 2,118 | 2,136 | 160,300 | 570.51 |
| 2015-06-04 | 2,145 | 2,178 | 2,145 | 2,177 | 77,800 | 581.46 |
| 2015-06-03 | 2,150 | 2,156 | 2,134 | 2,145 | 102,800 | 572.92 |
| 2015-06-02 | 2,187 | 2,215 | 2,181 | 2,182 | 106,600 | 582.80 |
| 2015-06-01 | 2,114 | 2,218 | 2,096 | 2,217 | 283,800 | 592.15 |
| 2015-05-29 | 2,170 | 2,175 | 2,138 | 2,147 | 138,000 | 573.45 |
| 2015-05-28 | 2,180 | 2,224 | 2,162 | 2,169 | 256,400 | 579.33 |
| 2015-05-27 | 2,120 | 2,173 | 2,120 | 2,167 | 177,400 | 578.79 |
| 2015-05-26 | 2,161 | 2,162 | 2,112 | 2,119 | 127,000 | 565.97 |
| 2015-05-25 | 2,128 | 2,169 | 2,116 | 2,161 | 194,400 | 577.19 |
| 2015-05-22 | 2,127 | 2,140 | 2,102 | 2,132 | 129,300 | 569.44 |
| 2015-05-21 | 2,119 | 2,150 | 2,109 | 2,132 | 171,500 | 569.44 |
| 2015-05-20 | 2,113 | 2,129 | 2,080 | 2,098 | 187,200 | 560.36 |
| 2015-05-19 | 2,085 | 2,120 | 2,078 | 2,106 | 268,400 | 562.50 |
| 2015-05-18 | 2,062 | 2,086 | 2,060 | 2,086 | 157,900 | 557.16 |
| 2015-05-15 | 2,075 | 2,098 | 2,059 | 2,065 | 188,300 | 551.55 |
| 2015-05-14 | 2,046 | 2,098 | 2,043 | 2,048 | 353,500 | 547.01 |
| 2015-05-13 | 2,024 | 2,066 | 2,000 | 2,038 | 216,500 | 544.34 |
| 2015-05-12 | 2,002 | 2,056 | 2,000 | 2,010 | 233,900 | 536.86 |
| 2015-05-11 | 1,947 | 2,016 | 1,940 | 2,000 | 391,400 | 534.19 |
| 2015-05-08 | 1,936 | 1,973 | 1,916 | 1,922 | 457,100 | 513.36 |
| 2015-05-07 | 1,860 | 1,922 | 1,847 | 1,916 | 284,200 | 511.75 |
| 2015-05-01 | 1,845 | 1,879 | 1,826 | 1,847 | 348,900 | 493.32 |
| 2015-04-30 | 1,850 | 1,855 | 1,820 | 1,824 | 134,900 | 487.18 |
| 2015-04-28 | 1,855 | 1,863 | 1,845 | 1,851 | 102,100 | 494.39 |
| 2015-04-27 | 1,878 | 1,880 | 1,858 | 1,861 | 71,300 | 497.06 |
| 2015-04-24 | 1,874 | 1,888 | 1,868 | 1,878 | 72,100 | 501.60 |
| 2015-04-23 | 1,880 | 1,888 | 1,866 | 1,873 | 77,900 | 500.27 |
| 2015-04-22 | 1,880 | 1,891 | 1,873 | 1,880 | 130,700 | 502.14 |
| 2015-04-21 | 1,822 | 1,864 | 1,822 | 1,864 | 115,700 | 497.86 |
| 2015-04-20 | 1,850 | 1,850 | 1,825 | 1,840 | 142,700 | 491.45 |
| 2015-04-17 | 1,870 | 1,870 | 1,851 | 1,853 | 202,800 | 494.93 |
| 2015-04-16 | 1,911 | 1,912 | 1,872 | 1,889 | 173,700 | 504.54 |
| 2015-04-15 | 1,900 | 1,921 | 1,887 | 1,908 | 140,100 | 509.62 |
| 2015-04-14 | 1,899 | 1,913 | 1,889 | 1,905 | 138,900 | 508.81 |
| 2015-04-13 | 1,879 | 1,908 | 1,871 | 1,887 | 146,000 | 504.01 |
| 2015-04-10 | 1,873 | 1,880 | 1,852 | 1,874 | 232,100 | 500.53 |
| 2015-04-09 | 1,874 | 1,875 | 1,857 | 1,869 | 223,300 | 499.20 |
| 2015-04-08 | 1,890 | 1,930 | 1,858 | 1,874 | 308,100 | 500.53 |
| 2015-04-07 | 1,900 | 1,905 | 1,832 | 1,868 | 765,100 | 498.93 |
| 2015-04-06 | 1,800 | 1,815 | 1,785 | 1,800 | 97,600 | 480.77 |
| 2015-04-03 | 1,811 | 1,828 | 1,796 | 1,807 | 107,500 | 482.64 |
| 2015-04-02 | 1,754 | 1,823 | 1,752 | 1,801 | 403,200 | 481.04 |
| 2015-04-01 | 1,776 | 1,776 | 1,747 | 1,754 | 162,300 | 468.48 |
| 2015-03-31 | 1,792 | 1,804 | 1,782 | 1,784 | 166,100 | 476.50 |
| 2015-03-30 | 1,772 | 1,784 | 1,756 | 1,769 | 182,400 | 472.49 |
| 2015-03-27 | 1,789 | 1,798 | 1,755 | 1,772 | 317,800 | 473.29 |
| 2015-03-26 | 1,882 | 1,882 | 1,828 | 1,835 | 280,900 | 490.12 |
| 2015-03-25 | 1,919 | 1,922 | 1,880 | 1,891 | 178,200 | 505.08 |
| 2015-03-24 | 1,903 | 1,931 | 1,888 | 1,919 | 448,100 | 512.55 |
| 2015-03-23 | 1,876 | 1,958 | 1,876 | 1,928 | 509,200 | 514.96 |
| 2015-03-20 | 1,830 | 1,863 | 1,810 | 1,863 | 341,300 | 497.60 |
| 2015-03-19 | 1,830 | 1,865 | 1,826 | 1,842 | 289,500 | 491.99 |
| 2015-03-18 | 1,800 | 1,839 | 1,791 | 1,817 | 271,800 | 485.31 |
| 2015-03-17 | 1,797 | 1,817 | 1,781 | 1,804 | 295,000 | 481.84 |
| 2015-03-16 | 1,767 | 1,789 | 1,754 | 1,779 | 339,800 | 475.16 |
| 2015-03-13 | 1,771 | 1,771 | 1,749 | 1,753 | 280,000 | 468.22 |
| 2015-03-12 | 1,756 | 1,769 | 1,745 | 1,753 | 240,300 | 468.22 |
| 2015-03-11 | 1,746 | 1,799 | 1,744 | 1,764 | 407,400 | 471.15 |
| 2015-03-10 | 1,773 | 1,790 | 1,750 | 1,759 | 297,200 | 469.82 |
| 2015-03-09 | 1,759 | 1,786 | 1,749 | 1,775 | 194,000 | 474.09 |
| 2015-03-06 | 1,757 | 1,770 | 1,753 | 1,768 | 154,300 | 472.22 |
| 2015-03-05 | 1,758 | 1,770 | 1,748 | 1,753 | 168,700 | 468.22 |
| 2015-03-04 | 1,769 | 1,774 | 1,740 | 1,766 | 215,600 | 471.69 |
| 2015-03-03 | 1,758 | 1,770 | 1,730 | 1,760 | 234,400 | 470.09 |
| 2015-03-02 | 1,720 | 1,775 | 1,718 | 1,759 | 374,400 | 469.82 |
| 2015-02-27 | 1,681 | 1,699 | 1,668 | 1,695 | 177,600 | 452.72 |
| 2015-02-26 | 1,677 | 1,685 | 1,667 | 1,682 | 92,100 | 449.25 |
| 2015-02-25 | 1,674 | 1,688 | 1,670 | 1,678 | 114,100 | 448.18 |
| 2015-02-24 | 1,665 | 1,687 | 1,658 | 1,667 | 234,100 | 445.25 |
| 2015-02-23 | 1,711 | 1,719 | 1,663 | 1,679 | 283,300 | 448.45 |
| 2015-02-20 | 1,674 | 1,730 | 1,665 | 1,710 | 504,700 | 456.73 |
| 2015-02-19 | 1,643 | 1,661 | 1,637 | 1,656 | 206,800 | 442.31 |
| 2015-02-18 | 1,635 | 1,669 | 1,626 | 1,644 | 462,100 | 439.10 |
| 2015-02-17 | 1,584 | 1,625 | 1,584 | 1,614 | 278,500 | 431.09 |
| 2015-02-16 | 1,605 | 1,614 | 1,581 | 1,585 | 288,700 | 423.34 |
| 2015-02-13 | 1,627 | 1,627 | 1,595 | 1,596 | 417,300 | 426.28 |
| 2015-02-12 | 1,640 | 1,653 | 1,618 | 1,619 | 275,500 | 432.43 |
| 2015-02-10 | 1,617 | 1,640 | 1,601 | 1,619 | 222,900 | 432.43 |
| 2015-02-09 | 1,648 | 1,658 | 1,607 | 1,619 | 152,100 | 432.43 |
| 2015-02-06 | 1,617 | 1,643 | 1,614 | 1,620 | 193,200 | 432.69 |
| 2015-02-05 | 1,649 | 1,652 | 1,594 | 1,597 | 253,600 | 426.55 |
| 2015-02-04 | 1,649 | 1,668 | 1,641 | 1,649 | 212,700 | 440.44 |
| 2015-02-03 | 1,694 | 1,695 | 1,625 | 1,635 | 334,000 | 436.70 |
| 2015-02-02 | 1,751 | 1,756 | 1,671 | 1,679 | 353,100 | 448.45 |
| 2015-01-30 | 1,797 | 1,805 | 1,772 | 1,787 | 151,700 | 477.30 |
| 2015-01-29 | 1,786 | 1,797 | 1,776 | 1,786 | 112,100 | 477.03 |
| 2015-01-28 | 1,794 | 1,825 | 1,775 | 1,803 | 194,700 | 481.57 |
| 2015-01-27 | 1,756 | 1,777 | 1,747 | 1,777 | 144,900 | 474.63 |
| 2015-01-26 | 1,739 | 1,755 | 1,733 | 1,751 | 111,500 | 467.68 |
| 2015-01-23 | 1,730 | 1,745 | 1,725 | 1,739 | 171,900 | 464.48 |
| 2015-01-22 | 1,723 | 1,723 | 1,694 | 1,717 | 157,600 | 458.60 |
| 2015-01-21 | 1,722 | 1,728 | 1,706 | 1,724 | 157,600 | 460.47 |
| 2015-01-20 | 1,715 | 1,750 | 1,705 | 1,723 | 208,500 | 460.20 |
| 2015-01-19 | 1,695 | 1,716 | 1,678 | 1,709 | 115,600 | 456.46 |
| 2015-01-16 | 1,682 | 1,707 | 1,673 | 1,697 | 218,100 | 453.26 |
| 2015-01-15 | 1,661 | 1,692 | 1,661 | 1,687 | 98,000 | 450.59 |
| 2015-01-14 | 1,676 | 1,695 | 1,660 | 1,663 | 147,300 | 444.18 |
| 2015-01-13 | 1,685 | 1,697 | 1,673 | 1,688 | 130,200 | 450.86 |
| 2015-01-09 | 1,734 | 1,739 | 1,695 | 1,703 | 129,300 | 454.86 |
| 2015-01-08 | 1,716 | 1,736 | 1,716 | 1,729 | 107,200 | 461.81 |
| 2015-01-07 | 1,705 | 1,725 | 1,700 | 1,704 | 139,500 | 455.13 |
| 2015-01-06 | 1,750 | 1,751 | 1,722 | 1,723 | 205,900 | 460.20 |
| 2015-01-05 | 1,771 | 1,789 | 1,757 | 1,773 | 140,300 | 473.56 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株
