3639 (株)ボルテージ 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 | 1,134 | 1,155 | 1,132 | 1,134 | 41,900 | 1,134 |
| 2015-12-29 | 1,120 | 1,155 | 1,105 | 1,138 | 45,300 | 1,138 |
| 2015-12-28 | 1,071 | 1,150 | 1,071 | 1,138 | 85,900 | 1,138 |
| 2015-12-25 | 1,057 | 1,087 | 1,050 | 1,063 | 117,000 | 1,063 |
| 2015-12-24 | 1,100 | 1,114 | 1,053 | 1,057 | 106,300 | 1,057 |
| 2015-12-22 | 1,147 | 1,148 | 1,090 | 1,090 | 59,100 | 1,090 |
| 2015-12-21 | 1,150 | 1,169 | 1,115 | 1,123 | 128,300 | 1,123 |
| 2015-12-18 | 1,220 | 1,228 | 1,177 | 1,185 | 65,500 | 1,185 |
| 2015-12-17 | 1,213 | 1,233 | 1,208 | 1,212 | 31,800 | 1,212 |
| 2015-12-16 | 1,212 | 1,226 | 1,206 | 1,207 | 43,100 | 1,207 |
| 2015-12-15 | 1,260 | 1,263 | 1,200 | 1,200 | 59,900 | 1,200 |
| 2015-12-14 | 1,250 | 1,270 | 1,230 | 1,244 | 91,600 | 1,244 |
| 2015-12-11 | 1,301 | 1,323 | 1,300 | 1,300 | 37,200 | 1,300 |
| 2015-12-10 | 1,308 | 1,319 | 1,295 | 1,301 | 62,800 | 1,301 |
| 2015-12-09 | 1,320 | 1,352 | 1,311 | 1,316 | 73,300 | 1,316 |
| 2015-12-08 | 1,348 | 1,352 | 1,304 | 1,309 | 49,500 | 1,309 |
| 2015-12-07 | 1,300 | 1,345 | 1,300 | 1,325 | 75,300 | 1,325 |
| 2015-12-04 | 1,302 | 1,310 | 1,291 | 1,303 | 72,600 | 1,303 |
| 2015-12-03 | 1,315 | 1,338 | 1,315 | 1,321 | 75,900 | 1,321 |
| 2015-12-02 | 1,350 | 1,376 | 1,290 | 1,339 | 220,500 | 1,339 |
| 2015-12-01 | 1,388 | 1,428 | 1,350 | 1,375 | 139,000 | 1,375 |
| 2015-11-30 | 1,428 | 1,430 | 1,383 | 1,392 | 107,500 | 1,392 |
| 2015-11-27 | 1,500 | 1,516 | 1,441 | 1,448 | 105,700 | 1,448 |
| 2015-11-26 | 1,460 | 1,486 | 1,456 | 1,471 | 60,500 | 1,471 |
| 2015-11-25 | 1,483 | 1,486 | 1,446 | 1,454 | 65,200 | 1,454 |
| 2015-11-24 | 1,481 | 1,493 | 1,462 | 1,486 | 62,300 | 1,486 |
| 2015-11-20 | 1,431 | 1,483 | 1,423 | 1,473 | 89,500 | 1,473 |
| 2015-11-19 | 1,420 | 1,433 | 1,407 | 1,431 | 41,900 | 1,431 |
| 2015-11-18 | 1,406 | 1,429 | 1,377 | 1,406 | 47,500 | 1,406 |
| 2015-11-17 | 1,400 | 1,413 | 1,370 | 1,392 | 110,300 | 1,392 |
| 2015-11-16 | 1,428 | 1,438 | 1,381 | 1,396 | 91,200 | 1,396 |
| 2015-11-13 | 1,446 | 1,457 | 1,430 | 1,432 | 52,400 | 1,432 |
| 2015-11-12 | 1,462 | 1,477 | 1,446 | 1,449 | 44,300 | 1,449 |
| 2015-11-11 | 1,434 | 1,472 | 1,434 | 1,462 | 39,800 | 1,462 |
| 2015-11-10 | 1,453 | 1,465 | 1,434 | 1,446 | 62,100 | 1,446 |
| 2015-11-09 | 1,450 | 1,481 | 1,430 | 1,478 | 65,300 | 1,478 |
| 2015-11-06 | 1,409 | 1,459 | 1,408 | 1,453 | 59,500 | 1,453 |
| 2015-11-05 | 1,472 | 1,475 | 1,404 | 1,418 | 129,800 | 1,418 |
| 2015-11-04 | 1,459 | 1,488 | 1,447 | 1,458 | 109,000 | 1,458 |
| 2015-11-02 | 1,445 | 1,493 | 1,441 | 1,477 | 186,100 | 1,477 |
| 2015-10-30 | 1,524 | 1,569 | 1,490 | 1,506 | 610,400 | 1,506 |
| 2015-10-29 | 1,886 | 1,886 | 1,782 | 1,804 | 162,000 | 1,804 |
| 2015-10-28 | 1,920 | 1,933 | 1,864 | 1,876 | 108,300 | 1,876 |
| 2015-10-27 | 1,900 | 1,935 | 1,855 | 1,896 | 129,900 | 1,896 |
| 2015-10-26 | 1,855 | 1,920 | 1,851 | 1,877 | 147,400 | 1,877 |
| 2015-10-23 | 1,856 | 1,868 | 1,824 | 1,845 | 69,000 | 1,845 |
| 2015-10-22 | 1,810 | 1,847 | 1,798 | 1,840 | 92,500 | 1,840 |
| 2015-10-21 | 1,848 | 1,848 | 1,783 | 1,801 | 116,300 | 1,801 |
| 2015-10-20 | 1,895 | 1,905 | 1,785 | 1,858 | 200,600 | 1,858 |
| 2015-10-19 | 1,805 | 1,883 | 1,780 | 1,868 | 264,500 | 1,868 |
| 2015-10-16 | 1,740 | 1,780 | 1,723 | 1,765 | 257,800 | 1,765 |
| 2015-10-15 | 1,617 | 1,813 | 1,617 | 1,782 | 524,900 | 1,782 |
| 2015-10-14 | 1,650 | 1,663 | 1,580 | 1,597 | 65,700 | 1,597 |
| 2015-10-13 | 1,643 | 1,657 | 1,620 | 1,650 | 35,500 | 1,650 |
| 2015-10-09 | 1,638 | 1,661 | 1,612 | 1,643 | 45,800 | 1,643 |
| 2015-10-08 | 1,681 | 1,695 | 1,601 | 1,650 | 135,600 | 1,650 |
| 2015-10-07 | 1,568 | 1,670 | 1,543 | 1,664 | 92,800 | 1,664 |
| 2015-10-06 | 1,577 | 1,607 | 1,545 | 1,561 | 94,900 | 1,561 |
| 2015-10-05 | 1,525 | 1,545 | 1,515 | 1,537 | 87,400 | 1,537 |
| 2015-10-02 | 1,485 | 1,505 | 1,466 | 1,502 | 43,500 | 1,502 |
| 2015-10-01 | 1,522 | 1,523 | 1,471 | 1,485 | 51,500 | 1,485 |
| 2015-09-30 | 1,537 | 1,552 | 1,463 | 1,505 | 110,100 | 1,505 |
| 2015-09-29 | 1,491 | 1,562 | 1,460 | 1,518 | 192,400 | 1,518 |
| 2015-09-28 | 1,461 | 1,500 | 1,439 | 1,498 | 66,800 | 1,498 |
| 2015-09-25 | 1,435 | 1,462 | 1,408 | 1,461 | 53,900 | 1,461 |
| 2015-09-24 | 1,478 | 1,479 | 1,420 | 1,431 | 51,700 | 1,431 |
| 2015-09-18 | 1,500 | 1,503 | 1,453 | 1,500 | 53,300 | 1,500 |
| 2015-09-17 | 1,450 | 1,506 | 1,440 | 1,505 | 79,600 | 1,505 |
| 2015-09-16 | 1,425 | 1,464 | 1,414 | 1,442 | 39,600 | 1,442 |
| 2015-09-15 | 1,467 | 1,497 | 1,423 | 1,428 | 56,600 | 1,428 |
| 2015-09-14 | 1,511 | 1,569 | 1,420 | 1,460 | 100,000 | 1,460 |
| 2015-09-11 | 1,519 | 1,548 | 1,477 | 1,511 | 90,600 | 1,511 |
| 2015-09-10 | 1,401 | 1,538 | 1,400 | 1,519 | 214,700 | 1,519 |
| 2015-09-09 | 1,378 | 1,430 | 1,362 | 1,425 | 88,200 | 1,425 |
| 2015-09-08 | 1,378 | 1,409 | 1,317 | 1,323 | 64,500 | 1,323 |
| 2015-09-07 | 1,338 | 1,430 | 1,319 | 1,378 | 111,500 | 1,378 |
| 2015-09-04 | 1,444 | 1,444 | 1,339 | 1,368 | 129,700 | 1,368 |
| 2015-09-03 | 1,432 | 1,477 | 1,417 | 1,438 | 77,500 | 1,438 |
| 2015-09-02 | 1,388 | 1,497 | 1,384 | 1,461 | 109,100 | 1,461 |
| 2015-09-01 | 1,504 | 1,504 | 1,416 | 1,425 | 135,200 | 1,425 |
| 2015-08-31 | 1,549 | 1,549 | 1,481 | 1,526 | 136,900 | 1,526 |
| 2015-08-28 | 1,520 | 1,570 | 1,510 | 1,564 | 99,500 | 1,564 |
| 2015-08-27 | 1,530 | 1,559 | 1,479 | 1,490 | 126,000 | 1,490 |
| 2015-08-26 | 1,470 | 1,505 | 1,407 | 1,487 | 204,200 | 1,487 |
| 2015-08-25 | 1,341 | 1,600 | 1,300 | 1,412 | 334,800 | 1,412 |
| 2015-08-24 | 1,531 | 1,571 | 1,403 | 1,431 | 338,700 | 1,431 |
| 2015-08-21 | 1,622 | 1,685 | 1,582 | 1,602 | 204,200 | 1,602 |
| 2015-08-20 | 1,625 | 1,708 | 1,621 | 1,688 | 127,600 | 1,688 |
| 2015-08-19 | 1,708 | 1,728 | 1,624 | 1,640 | 172,100 | 1,640 |
| 2015-08-18 | 1,700 | 1,740 | 1,681 | 1,720 | 98,500 | 1,720 |
| 2015-08-17 | 1,777 | 1,791 | 1,671 | 1,710 | 351,200 | 1,710 |
| 2015-08-14 | 1,770 | 1,870 | 1,747 | 1,817 | 514,300 | 1,817 |
| 2015-08-13 | 1,707 | 1,745 | 1,680 | 1,722 | 172,200 | 1,722 |
| 2015-08-12 | 1,752 | 1,800 | 1,710 | 1,713 | 160,800 | 1,713 |
| 2015-08-11 | 1,737 | 1,817 | 1,724 | 1,769 | 136,200 | 1,769 |
| 2015-08-10 | 1,720 | 1,760 | 1,715 | 1,730 | 116,400 | 1,730 |
| 2015-08-07 | 1,709 | 1,799 | 1,702 | 1,781 | 152,800 | 1,781 |
| 2015-08-06 | 1,711 | 1,747 | 1,691 | 1,718 | 132,500 | 1,718 |
| 2015-08-05 | 1,760 | 1,775 | 1,700 | 1,713 | 256,500 | 1,713 |
| 2015-08-04 | 1,788 | 1,794 | 1,731 | 1,782 | 179,000 | 1,782 |
| 2015-08-03 | 1,809 | 1,834 | 1,750 | 1,758 | 314,700 | 1,758 |
| 2015-07-31 | 1,800 | 1,880 | 1,791 | 1,836 | 559,700 | 1,836 |
| 2015-07-30 | 1,982 | 2,000 | 1,870 | 1,900 | 475,300 | 1,900 |
| 2015-07-29 | 2,055 | 2,107 | 1,980 | 2,012 | 425,200 | 2,012 |
| 2015-07-28 | 1,974 | 2,077 | 1,940 | 2,070 | 318,100 | 2,070 |
| 2015-07-27 | 2,145 | 2,165 | 2,076 | 2,085 | 310,000 | 2,085 |
| 2015-07-24 | 2,125 | 2,210 | 2,085 | 2,186 | 395,400 | 2,186 |
| 2015-07-23 | 2,175 | 2,175 | 2,099 | 2,141 | 224,700 | 2,141 |
| 2015-07-22 | 2,102 | 2,144 | 2,074 | 2,129 | 202,300 | 2,129 |
| 2015-07-21 | 2,148 | 2,177 | 2,058 | 2,129 | 480,700 | 2,129 |
| 2015-07-17 | 2,200 | 2,217 | 2,095 | 2,149 | 1,890,300 | 2,149 |
| 2015-07-16 | 1,950 | 2,069 | 1,940 | 2,054 | 942,000 | 2,054 |
| 2015-07-15 | 1,926 | 1,956 | 1,869 | 1,886 | 449,000 | 1,886 |
| 2015-07-14 | 1,950 | 2,031 | 1,903 | 1,965 | 618,500 | 1,965 |
| 2015-07-13 | 1,890 | 1,950 | 1,880 | 1,895 | 550,600 | 1,895 |
| 2015-07-10 | 1,902 | 1,921 | 1,821 | 1,840 | 597,500 | 1,840 |
| 2015-07-09 | 1,892 | 1,980 | 1,765 | 1,940 | 1,319,600 | 1,940 |
| 2015-07-08 | 2,150 | 2,166 | 1,840 | 1,928 | 2,117,900 | 1,928 |
| 2015-07-07 | 2,253 | 2,340 | 2,213 | 2,216 | 643,000 | 2,216 |
| 2015-07-06 | 2,401 | 2,479 | 2,221 | 2,299 | 986,800 | 2,299 |
| 2015-07-03 | 2,707 | 2,740 | 2,522 | 2,551 | 963,500 | 2,551 |
| 2015-07-02 | 2,780 | 3,055 | 2,705 | 2,757 | 2,073,700 | 2,757 |
| 2015-07-01 | 2,605 | 2,728 | 2,450 | 2,630 | 993,600 | 2,630 |
| 2015-06-30 | 2,538 | 2,605 | 2,469 | 2,569 | 409,100 | 2,569 |
| 2015-06-29 | 2,457 | 2,625 | 2,405 | 2,478 | 531,200 | 2,478 |
| 2015-06-26 | 2,500 | 2,610 | 2,485 | 2,587 | 519,500 | 2,587 |
| 2015-06-25 | 2,455 | 2,577 | 2,449 | 2,485 | 478,400 | 2,485 |
| 2015-06-24 | 2,412 | 2,494 | 2,402 | 2,444 | 229,200 | 2,444 |
| 2015-06-23 | 2,450 | 2,569 | 2,372 | 2,451 | 449,000 | 2,451 |
| 2015-06-22 | 2,466 | 2,496 | 2,381 | 2,414 | 350,600 | 2,414 |
| 2015-06-19 | 2,360 | 2,524 | 2,320 | 2,503 | 405,600 | 2,503 |
| 2015-06-18 | 2,320 | 2,350 | 2,283 | 2,337 | 221,000 | 2,337 |
| 2015-06-17 | 2,310 | 2,387 | 2,260 | 2,365 | 260,000 | 2,365 |
| 2015-06-16 | 2,435 | 2,440 | 2,270 | 2,310 | 480,700 | 2,310 |
| 2015-06-15 | 2,575 | 2,590 | 2,426 | 2,446 | 448,600 | 2,446 |
| 2015-06-12 | 2,478 | 2,679 | 2,412 | 2,528 | 1,347,500 | 2,528 |
| 2015-06-11 | 2,293 | 2,565 | 2,257 | 2,522 | 1,632,700 | 2,522 |
| 2015-06-10 | 2,230 | 2,313 | 2,133 | 2,152 | 1,069,900 | 2,152 |
| 2015-06-09 | 2,383 | 2,390 | 2,170 | 2,180 | 1,212,300 | 2,180 |
| 2015-06-08 | 2,570 | 2,723 | 2,409 | 2,427 | 1,356,900 | 2,427 |
| 2015-06-05 | 2,414 | 2,900 | 2,311 | 2,720 | 2,243,000 | 2,720 |
| 2015-06-04 | 2,530 | 2,680 | 2,430 | 2,527 | 6,477,800 | 2,527 |
| 2015-06-03 | 1,961 | 2,274 | 1,910 | 2,180 | 1,373,400 | 2,180 |
| 2015-06-02 | 1,881 | 2,008 | 1,832 | 1,990 | 1,140,600 | 1,990 |
| 2015-06-01 | 1,900 | 1,952 | 1,861 | 1,900 | 818,600 | 1,900 |
| 2015-05-29 | 1,789 | 1,890 | 1,780 | 1,889 | 1,292,900 | 1,889 |
| 2015-05-28 | 1,980 | 2,038 | 1,790 | 1,827 | 4,757,800 | 1,827 |
| 2015-05-27 | 1,718 | 1,750 | 1,623 | 1,638 | 721,700 | 1,638 |
| 2015-05-26 | 1,680 | 1,736 | 1,640 | 1,718 | 1,193,900 | 1,718 |
| 2015-05-25 | 1,620 | 1,730 | 1,614 | 1,719 | 2,484,600 | 1,719 |
| 2015-05-22 | 1,455 | 1,558 | 1,413 | 1,550 | 1,251,900 | 1,550 |
| 2015-05-21 | 1,632 | 1,673 | 1,452 | 1,466 | 4,798,000 | 1,466 |
| 2015-05-20 | 1,320 | 1,442 | 1,285 | 1,442 | 1,560,800 | 1,442 |
| 2015-05-19 | 1,094 | 1,149 | 1,094 | 1,142 | 63,700 | 1,142 |
| 2015-05-18 | 1,113 | 1,121 | 1,082 | 1,094 | 36,200 | 1,094 |
| 2015-05-15 | 1,158 | 1,158 | 1,105 | 1,111 | 51,800 | 1,111 |
| 2015-05-14 | 1,179 | 1,188 | 1,148 | 1,158 | 66,900 | 1,158 |
| 2015-05-13 | 1,140 | 1,170 | 1,130 | 1,166 | 85,100 | 1,166 |
| 2015-05-12 | 1,098 | 1,140 | 1,088 | 1,138 | 77,500 | 1,138 |
| 2015-05-11 | 1,107 | 1,107 | 1,089 | 1,107 | 20,100 | 1,107 |
| 2015-05-08 | 1,100 | 1,108 | 1,071 | 1,088 | 27,700 | 1,088 |
| 2015-05-07 | 1,100 | 1,110 | 1,090 | 1,097 | 24,300 | 1,097 |
| 2015-05-01 | 1,082 | 1,113 | 1,051 | 1,094 | 54,300 | 1,094 |
| 2015-04-30 | 1,090 | 1,101 | 1,072 | 1,094 | 40,400 | 1,094 |
| 2015-04-28 | 1,096 | 1,139 | 1,091 | 1,098 | 75,500 | 1,098 |
| 2015-04-27 | 1,082 | 1,140 | 1,082 | 1,120 | 151,100 | 1,120 |
| 2015-04-24 | 1,028 | 1,090 | 1,028 | 1,071 | 111,800 | 1,071 |
| 2015-04-23 | 1,026 | 1,045 | 1,020 | 1,026 | 27,700 | 1,026 |
| 2015-04-22 | 1,020 | 1,032 | 1,019 | 1,030 | 14,400 | 1,030 |
| 2015-04-21 | 1,033 | 1,035 | 1,015 | 1,020 | 33,300 | 1,020 |
| 2015-04-20 | 1,027 | 1,045 | 1,023 | 1,031 | 31,200 | 1,031 |
| 2015-04-17 | 1,030 | 1,041 | 1,030 | 1,034 | 32,100 | 1,034 |
| 2015-04-16 | 1,023 | 1,034 | 1,021 | 1,027 | 14,700 | 1,027 |
| 2015-04-15 | 1,020 | 1,034 | 1,017 | 1,023 | 23,500 | 1,023 |
| 2015-04-14 | 1,037 | 1,042 | 1,022 | 1,026 | 20,600 | 1,026 |
| 2015-04-13 | 1,043 | 1,055 | 1,030 | 1,037 | 23,100 | 1,037 |
| 2015-04-10 | 1,035 | 1,044 | 1,023 | 1,043 | 36,900 | 1,043 |
| 2015-04-09 | 1,036 | 1,038 | 1,022 | 1,025 | 25,100 | 1,025 |
| 2015-04-08 | 1,013 | 1,046 | 1,013 | 1,036 | 57,800 | 1,036 |
| 2015-04-07 | 1,006 | 1,018 | 1,005 | 1,013 | 30,100 | 1,013 |
| 2015-04-06 | 992 | 1,015 | 991 | 1,013 | 35,300 | 1,013 |
| 2015-04-03 | 1,002 | 1,010 | 994 | 995 | 26,500 | 995 |
| 2015-04-02 | 1,005 | 1,012 | 992 | 1,003 | 28,500 | 1,003 |
| 2015-04-01 | 1,018 | 1,018 | 1,003 | 1,011 | 28,100 | 1,011 |
| 2015-03-31 | 998 | 1,013 | 998 | 1,010 | 31,300 | 1,010 |
| 2015-03-30 | 1,005 | 1,010 | 997 | 998 | 16,800 | 998 |
| 2015-03-27 | 990 | 1,003 | 989 | 993 | 25,600 | 993 |
| 2015-03-26 | 1,000 | 1,002 | 991 | 992 | 18,400 | 992 |
| 2015-03-25 | 1,007 | 1,012 | 997 | 1,001 | 28,100 | 1,001 |
| 2015-03-24 | 1,019 | 1,022 | 1,005 | 1,015 | 18,400 | 1,015 |
| 2015-03-23 | 1,010 | 1,030 | 1,003 | 1,009 | 36,300 | 1,009 |
| 2015-03-20 | 980 | 1,015 | 980 | 1,006 | 49,400 | 1,006 |
| 2015-03-19 | 992 | 1,010 | 968 | 982 | 56,800 | 982 |
| 2015-03-18 | 1,001 | 1,009 | 992 | 996 | 27,000 | 996 |
| 2015-03-17 | 996 | 1,010 | 993 | 999 | 46,900 | 999 |
| 2015-03-16 | 1,011 | 1,019 | 988 | 1,000 | 58,000 | 1,000 |
| 2015-03-13 | 1,029 | 1,032 | 1,015 | 1,018 | 59,200 | 1,018 |
| 2015-03-12 | 1,031 | 1,041 | 1,017 | 1,020 | 45,900 | 1,020 |
| 2015-03-11 | 1,016 | 1,058 | 1,016 | 1,037 | 58,100 | 1,037 |
| 2015-03-10 | 1,020 | 1,026 | 1,011 | 1,025 | 33,700 | 1,025 |
| 2015-03-09 | 1,030 | 1,038 | 1,020 | 1,020 | 37,900 | 1,020 |
| 2015-03-06 | 1,027 | 1,034 | 1,021 | 1,030 | 36,900 | 1,030 |
| 2015-03-05 | 1,040 | 1,042 | 1,027 | 1,029 | 50,700 | 1,029 |
| 2015-03-04 | 1,042 | 1,047 | 1,026 | 1,040 | 69,300 | 1,040 |
| 2015-03-03 | 1,038 | 1,064 | 1,038 | 1,047 | 68,200 | 1,047 |
| 2015-03-02 | 1,048 | 1,053 | 1,033 | 1,039 | 61,500 | 1,039 |
| 2015-02-27 | 1,042 | 1,055 | 1,030 | 1,031 | 49,500 | 1,031 |
| 2015-02-26 | 1,028 | 1,039 | 1,020 | 1,030 | 96,900 | 1,030 |
| 2015-02-25 | 1,045 | 1,050 | 1,036 | 1,043 | 45,600 | 1,043 |
| 2015-02-24 | 1,045 | 1,045 | 1,030 | 1,040 | 27,900 | 1,040 |
| 2015-02-23 | 1,045 | 1,054 | 1,028 | 1,040 | 76,000 | 1,040 |
| 2015-02-20 | 1,066 | 1,067 | 1,051 | 1,056 | 43,100 | 1,056 |
| 2015-02-19 | 1,074 | 1,077 | 1,057 | 1,063 | 59,400 | 1,063 |
| 2015-02-18 | 1,085 | 1,099 | 1,073 | 1,080 | 56,300 | 1,080 |
| 2015-02-17 | 1,075 | 1,135 | 1,075 | 1,083 | 117,800 | 1,083 |
| 2015-02-16 | 1,080 | 1,099 | 1,051 | 1,068 | 119,000 | 1,068 |
| 2015-02-13 | 1,140 | 1,140 | 1,080 | 1,093 | 141,300 | 1,093 |
| 2015-02-12 | 1,190 | 1,207 | 1,140 | 1,150 | 229,400 | 1,150 |
| 2015-02-10 | 1,142 | 1,390 | 1,140 | 1,220 | 740,900 | 1,220 |
| 2015-02-09 | 1,099 | 1,152 | 1,065 | 1,132 | 152,000 | 1,132 |
| 2015-02-06 | 1,115 | 1,165 | 1,106 | 1,129 | 244,900 | 1,129 |
| 2015-02-05 | 1,040 | 1,179 | 1,016 | 1,096 | 428,100 | 1,096 |
| 2015-02-04 | 1,025 | 1,039 | 1,008 | 1,038 | 61,400 | 1,038 |
| 2015-02-03 | 1,043 | 1,043 | 988 | 995 | 119,900 | 995 |
| 2015-02-02 | 1,062 | 1,071 | 1,026 | 1,040 | 69,300 | 1,040 |
| 2015-01-30 | 1,060 | 1,080 | 1,052 | 1,062 | 94,900 | 1,062 |
| 2015-01-29 | 1,086 | 1,118 | 1,076 | 1,090 | 96,300 | 1,090 |
| 2015-01-28 | 1,086 | 1,096 | 1,080 | 1,085 | 65,300 | 1,085 |
| 2015-01-27 | 1,110 | 1,118 | 1,077 | 1,086 | 87,400 | 1,086 |
| 2015-01-26 | 1,085 | 1,120 | 1,085 | 1,107 | 137,900 | 1,107 |
| 2015-01-23 | 1,072 | 1,099 | 1,050 | 1,081 | 454,300 | 1,081 |
| 2015-01-22 | 1,275 | 1,288 | 1,247 | 1,252 | 41,800 | 1,252 |
| 2015-01-21 | 1,256 | 1,275 | 1,250 | 1,266 | 22,700 | 1,266 |
| 2015-01-20 | 1,249 | 1,278 | 1,238 | 1,267 | 91,800 | 1,267 |
| 2015-01-19 | 1,250 | 1,257 | 1,220 | 1,234 | 38,800 | 1,234 |
| 2015-01-16 | 1,221 | 1,228 | 1,207 | 1,222 | 39,000 | 1,222 |
| 2015-01-15 | 1,221 | 1,243 | 1,221 | 1,232 | 25,900 | 1,232 |
| 2015-01-14 | 1,261 | 1,267 | 1,225 | 1,232 | 40,400 | 1,232 |
| 2015-01-13 | 1,250 | 1,288 | 1,250 | 1,267 | 39,600 | 1,267 |
| 2015-01-09 | 1,295 | 1,306 | 1,275 | 1,280 | 37,000 | 1,280 |
| 2015-01-08 | 1,303 | 1,320 | 1,281 | 1,301 | 39,300 | 1,301 |
| 2015-01-07 | 1,321 | 1,345 | 1,282 | 1,286 | 48,000 | 1,286 |
| 2015-01-06 | 1,330 | 1,379 | 1,307 | 1,335 | 71,800 | 1,335 |
| 2015-01-05 | 1,330 | 1,390 | 1,330 | 1,347 | 88,000 | 1,347 |
分割・併合履歴 ： [2010-12-28]1株→3株
