3657 ポールトゥウィンホールディングス(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 | 1,140 | 1,156 | 1,128 | 1,155 | 102,400 | 577.50 |
| 2015-12-29 | 1,123 | 1,135 | 1,109 | 1,132 | 137,500 | 566 |
| 2015-12-28 | 1,081 | 1,124 | 1,081 | 1,124 | 130,400 | 562 |
| 2015-12-25 | 1,064 | 1,084 | 1,059 | 1,072 | 148,100 | 536 |
| 2015-12-24 | 1,097 | 1,107 | 1,073 | 1,075 | 137,800 | 537.50 |
| 2015-12-22 | 1,098 | 1,120 | 1,094 | 1,099 | 104,200 | 549.50 |
| 2015-12-21 | 1,125 | 1,127 | 1,095 | 1,108 | 153,400 | 554 |
| 2015-12-18 | 1,118 | 1,145 | 1,116 | 1,128 | 142,400 | 564 |
| 2015-12-17 | 1,100 | 1,137 | 1,094 | 1,132 | 150,100 | 566 |
| 2015-12-16 | 1,099 | 1,105 | 1,077 | 1,086 | 111,900 | 543 |
| 2015-12-15 | 1,093 | 1,094 | 1,066 | 1,069 | 149,900 | 534.50 |
| 2015-12-14 | 1,073 | 1,099 | 1,072 | 1,092 | 138,600 | 546 |
| 2015-12-11 | 1,106 | 1,118 | 1,092 | 1,107 | 121,200 | 553.50 |
| 2015-12-10 | 1,094 | 1,116 | 1,087 | 1,090 | 145,200 | 545 |
| 2015-12-09 | 1,147 | 1,153 | 1,108 | 1,108 | 252,200 | 554 |
| 2015-12-08 | 1,171 | 1,193 | 1,146 | 1,164 | 249,700 | 582 |
| 2015-12-07 | 1,111 | 1,175 | 1,094 | 1,173 | 533,500 | 586.50 |
| 2015-12-04 | 1,126 | 1,143 | 1,110 | 1,122 | 251,700 | 561 |
| 2015-12-03 | 1,145 | 1,149 | 1,124 | 1,143 | 161,800 | 571.50 |
| 2015-12-02 | 1,123 | 1,141 | 1,107 | 1,139 | 143,500 | 569.50 |
| 2015-12-01 | 1,121 | 1,134 | 1,105 | 1,119 | 171,400 | 559.50 |
| 2015-11-30 | 1,110 | 1,129 | 1,108 | 1,115 | 123,300 | 557.50 |
| 2015-11-27 | 1,135 | 1,137 | 1,103 | 1,107 | 183,100 | 553.50 |
| 2015-11-26 | 1,088 | 1,130 | 1,085 | 1,127 | 227,000 | 563.50 |
| 2015-11-25 | 1,095 | 1,095 | 1,067 | 1,079 | 117,700 | 539.50 |
| 2015-11-24 | 1,049 | 1,082 | 1,046 | 1,080 | 177,300 | 540 |
| 2015-11-20 | 1,045 | 1,050 | 1,034 | 1,043 | 115,900 | 521.50 |
| 2015-11-19 | 1,045 | 1,055 | 1,035 | 1,045 | 143,300 | 522.50 |
| 2015-11-18 | 1,058 | 1,062 | 1,030 | 1,032 | 190,300 | 516 |
| 2015-11-17 | 1,044 | 1,074 | 1,044 | 1,056 | 113,500 | 528 |
| 2015-11-16 | 1,041 | 1,045 | 1,028 | 1,034 | 132,100 | 517 |
| 2015-11-13 | 1,079 | 1,082 | 1,049 | 1,057 | 147,000 | 528.50 |
| 2015-11-12 | 1,080 | 1,099 | 1,070 | 1,084 | 171,900 | 542 |
| 2015-11-11 | 1,049 | 1,076 | 1,049 | 1,070 | 115,800 | 535 |
| 2015-11-10 | 1,051 | 1,061 | 1,046 | 1,049 | 106,800 | 524.50 |
| 2015-11-09 | 1,077 | 1,081 | 1,055 | 1,065 | 134,700 | 532.50 |
| 2015-11-06 | 1,028 | 1,060 | 1,017 | 1,054 | 178,100 | 527 |
| 2015-11-05 | 1,033 | 1,034 | 1,015 | 1,021 | 99,500 | 510.50 |
| 2015-11-04 | 1,035 | 1,037 | 1,016 | 1,020 | 133,500 | 510 |
| 2015-11-02 | 1,039 | 1,045 | 1,013 | 1,018 | 125,800 | 509 |
| 2015-10-30 | 1,052 | 1,055 | 1,030 | 1,038 | 120,100 | 519 |
| 2015-10-29 | 1,045 | 1,064 | 1,039 | 1,059 | 161,700 | 529.50 |
| 2015-10-28 | 1,049 | 1,057 | 1,028 | 1,031 | 80,800 | 515.50 |
| 2015-10-27 | 1,045 | 1,062 | 1,040 | 1,040 | 121,400 | 520 |
| 2015-10-26 | 1,030 | 1,064 | 1,030 | 1,054 | 186,000 | 527 |
| 2015-10-23 | 1,062 | 1,065 | 1,010 | 1,019 | 269,400 | 509.50 |
| 2015-10-22 | 1,046 | 1,058 | 1,029 | 1,040 | 154,600 | 520 |
| 2015-10-21 | 1,022 | 1,051 | 1,021 | 1,046 | 204,000 | 523 |
| 2015-10-20 | 1,065 | 1,074 | 1,006 | 1,021 | 409,900 | 510.50 |
| 2015-10-19 | 1,092 | 1,093 | 1,060 | 1,062 | 115,500 | 531 |
| 2015-10-16 | 1,106 | 1,116 | 1,086 | 1,091 | 122,100 | 545.50 |
| 2015-10-15 | 1,079 | 1,108 | 1,072 | 1,097 | 137,900 | 548.50 |
| 2015-10-14 | 1,102 | 1,104 | 1,072 | 1,078 | 94,900 | 539 |
| 2015-10-13 | 1,102 | 1,143 | 1,100 | 1,114 | 175,400 | 557 |
| 2015-10-09 | 1,085 | 1,099 | 1,067 | 1,098 | 121,900 | 549 |
| 2015-10-08 | 1,107 | 1,107 | 1,070 | 1,091 | 118,900 | 545.50 |
| 2015-10-07 | 1,126 | 1,126 | 1,103 | 1,116 | 85,200 | 558 |
| 2015-10-06 | 1,158 | 1,158 | 1,117 | 1,117 | 150,600 | 558.50 |
| 2015-10-05 | 1,106 | 1,147 | 1,106 | 1,140 | 120,700 | 570 |
| 2015-10-02 | 1,080 | 1,105 | 1,071 | 1,102 | 90,300 | 551 |
| 2015-10-01 | 1,090 | 1,113 | 1,084 | 1,095 | 149,600 | 547.50 |
| 2015-09-30 | 1,075 | 1,085 | 1,065 | 1,079 | 94,900 | 539.50 |
| 2015-09-29 | 1,066 | 1,075 | 1,051 | 1,057 | 131,500 | 528.50 |
| 2015-09-28 | 1,095 | 1,106 | 1,081 | 1,090 | 118,900 | 545 |
| 2015-09-25 | 1,075 | 1,103 | 1,047 | 1,095 | 355,500 | 547.50 |
| 2015-09-24 | 1,121 | 1,150 | 1,084 | 1,084 | 219,200 | 542 |
| 2015-09-18 | 1,156 | 1,175 | 1,132 | 1,151 | 123,900 | 575.50 |
| 2015-09-17 | 1,162 | 1,178 | 1,138 | 1,173 | 110,300 | 586.50 |
| 2015-09-16 | 1,130 | 1,169 | 1,129 | 1,153 | 185,800 | 576.50 |
| 2015-09-15 | 1,097 | 1,140 | 1,090 | 1,111 | 124,800 | 555.50 |
| 2015-09-14 | 1,106 | 1,115 | 1,078 | 1,082 | 80,900 | 541 |
| 2015-09-11 | 1,073 | 1,114 | 1,073 | 1,106 | 134,200 | 553 |
| 2015-09-10 | 1,050 | 1,120 | 1,037 | 1,103 | 235,300 | 551.50 |
| 2015-09-09 | 1,050 | 1,077 | 1,042 | 1,072 | 150,800 | 536 |
| 2015-09-08 | 1,046 | 1,061 | 1,008 | 1,009 | 204,300 | 504.50 |
| 2015-09-07 | 1,037 | 1,093 | 1,019 | 1,048 | 476,300 | 524 |
| 2015-09-04 | 1,044 | 1,050 | 994 | 1,007 | 178,700 | 503.50 |
| 2015-09-03 | 1,040 | 1,044 | 1,020 | 1,032 | 98,400 | 516 |
| 2015-09-02 | 983 | 1,037 | 979 | 1,019 | 123,100 | 509.50 |
| 2015-09-01 | 1,045 | 1,060 | 1,003 | 1,005 | 137,000 | 502.50 |
| 2015-08-31 | 1,045 | 1,069 | 1,022 | 1,047 | 138,700 | 523.50 |
| 2015-08-28 | 1,052 | 1,053 | 1,030 | 1,043 | 112,900 | 521.50 |
| 2015-08-27 | 1,033 | 1,050 | 1,008 | 1,024 | 124,900 | 512 |
| 2015-08-26 | 968 | 1,009 | 952 | 1,005 | 142,800 | 502.50 |
| 2015-08-25 | 960 | 1,022 | 920 | 953 | 264,400 | 476.50 |
| 2015-08-24 | 1,011 | 1,070 | 990 | 993 | 294,800 | 496.50 |
| 2015-08-21 | 1,085 | 1,115 | 1,071 | 1,079 | 227,800 | 539.50 |
| 2015-08-20 | 1,153 | 1,174 | 1,137 | 1,139 | 106,900 | 569.50 |
| 2015-08-19 | 1,185 | 1,185 | 1,157 | 1,159 | 75,000 | 579.50 |
| 2015-08-18 | 1,211 | 1,211 | 1,187 | 1,188 | 113,400 | 594 |
| 2015-08-17 | 1,178 | 1,200 | 1,168 | 1,198 | 101,900 | 599 |
| 2015-08-14 | 1,166 | 1,175 | 1,159 | 1,165 | 122,700 | 582.50 |
| 2015-08-13 | 1,163 | 1,183 | 1,159 | 1,176 | 102,400 | 588 |
| 2015-08-12 | 1,183 | 1,186 | 1,154 | 1,161 | 104,200 | 580.50 |
| 2015-08-11 | 1,201 | 1,213 | 1,173 | 1,189 | 97,300 | 594.50 |
| 2015-08-10 | 1,164 | 1,197 | 1,164 | 1,188 | 85,100 | 594 |
| 2015-08-07 | 1,169 | 1,180 | 1,151 | 1,170 | 123,500 | 585 |
| 2015-08-06 | 1,185 | 1,190 | 1,168 | 1,170 | 106,000 | 585 |
| 2015-08-05 | 1,200 | 1,213 | 1,175 | 1,182 | 144,600 | 591 |
| 2015-08-04 | 1,220 | 1,220 | 1,182 | 1,200 | 247,700 | 600 |
| 2015-08-03 | 1,274 | 1,274 | 1,220 | 1,227 | 145,200 | 613.50 |
| 2015-07-31 | 1,246 | 1,277 | 1,238 | 1,270 | 138,300 | 635 |
| 2015-07-30 | 1,250 | 1,257 | 1,227 | 1,236 | 86,600 | 618 |
| 2015-07-29 | 1,250 | 1,259 | 1,221 | 1,250 | 115,900 | 625 |
| 2015-07-28 | 1,228 | 1,252 | 1,211 | 1,247 | 91,700 | 623.50 |
| 2015-07-27 | 1,268 | 1,269 | 1,232 | 1,239 | 139,800 | 619.50 |
| 2015-07-24 | 1,278 | 1,280 | 1,252 | 1,262 | 165,600 | 631 |
| 2015-07-23 | 1,200 | 1,287 | 1,200 | 1,281 | 388,100 | 640.50 |
| 2015-07-22 | 1,223 | 1,224 | 1,190 | 1,199 | 130,800 | 599.50 |
| 2015-07-21 | 1,220 | 1,229 | 1,210 | 1,224 | 93,100 | 612 |
| 2015-07-17 | 1,224 | 1,225 | 1,195 | 1,220 | 148,200 | 610 |
| 2015-07-16 | 1,218 | 1,234 | 1,211 | 1,229 | 104,000 | 614.50 |
| 2015-07-15 | 1,213 | 1,238 | 1,207 | 1,218 | 93,700 | 609 |
| 2015-07-14 | 1,212 | 1,234 | 1,200 | 1,232 | 140,300 | 616 |
| 2015-07-13 | 1,192 | 1,213 | 1,185 | 1,204 | 92,600 | 602 |
| 2015-07-10 | 1,192 | 1,210 | 1,172 | 1,187 | 142,700 | 593.50 |
| 2015-07-09 | 1,150 | 1,202 | 1,101 | 1,197 | 324,400 | 598.50 |
| 2015-07-08 | 1,288 | 1,288 | 1,191 | 1,208 | 283,500 | 604 |
| 2015-07-07 | 1,236 | 1,286 | 1,234 | 1,274 | 221,400 | 637 |
| 2015-07-06 | 1,239 | 1,268 | 1,222 | 1,229 | 131,400 | 614.50 |
| 2015-07-03 | 1,238 | 1,262 | 1,221 | 1,255 | 152,700 | 627.50 |
| 2015-07-02 | 1,250 | 1,250 | 1,211 | 1,238 | 171,000 | 619 |
| 2015-07-01 | 1,210 | 1,249 | 1,201 | 1,246 | 181,300 | 623 |
| 2015-06-30 | 1,197 | 1,202 | 1,165 | 1,190 | 222,000 | 595 |
| 2015-06-29 | 1,200 | 1,219 | 1,183 | 1,201 | 231,000 | 600.50 |
| 2015-06-26 | 1,272 | 1,272 | 1,241 | 1,244 | 144,700 | 622 |
| 2015-06-25 | 1,235 | 1,290 | 1,235 | 1,276 | 301,400 | 638 |
| 2015-06-24 | 1,255 | 1,257 | 1,236 | 1,241 | 113,600 | 620.50 |
| 2015-06-23 | 1,279 | 1,291 | 1,237 | 1,252 | 196,400 | 626 |
| 2015-06-22 | 1,236 | 1,268 | 1,231 | 1,268 | 187,100 | 634 |
| 2015-06-19 | 1,221 | 1,260 | 1,218 | 1,235 | 144,600 | 617.50 |
| 2015-06-18 | 1,250 | 1,267 | 1,216 | 1,223 | 229,400 | 611.50 |
| 2015-06-17 | 1,240 | 1,273 | 1,238 | 1,271 | 177,300 | 635.50 |
| 2015-06-16 | 1,265 | 1,270 | 1,226 | 1,238 | 246,600 | 619 |
| 2015-06-15 | 1,276 | 1,306 | 1,247 | 1,274 | 342,100 | 637 |
| 2015-06-12 | 1,224 | 1,265 | 1,211 | 1,255 | 291,200 | 627.50 |
| 2015-06-11 | 1,227 | 1,258 | 1,205 | 1,236 | 345,300 | 618 |
| 2015-06-10 | 1,245 | 1,296 | 1,196 | 1,205 | 1,029,900 | 602.50 |
| 2015-06-09 | 1,200 | 1,255 | 1,164 | 1,228 | 854,800 | 614 |
| 2015-06-08 | 1,155 | 1,197 | 1,146 | 1,155 | 718,600 | 577.50 |
| 2015-06-05 | 1,073 | 1,100 | 1,068 | 1,093 | 143,600 | 546.50 |
| 2015-06-04 | 1,087 | 1,087 | 1,044 | 1,067 | 119,700 | 533.50 |
| 2015-06-03 | 1,060 | 1,107 | 1,060 | 1,087 | 342,900 | 543.50 |
| 2015-06-02 | 1,059 | 1,075 | 1,054 | 1,060 | 187,200 | 530 |
| 2015-06-01 | 1,008 | 1,049 | 1,008 | 1,047 | 146,500 | 523.50 |
| 2015-05-29 | 999 | 1,018 | 994 | 1,011 | 103,000 | 505.50 |
| 2015-05-28 | 1,016 | 1,020 | 998 | 999 | 143,600 | 499.50 |
| 2015-05-27 | 1,002 | 1,023 | 1,002 | 1,021 | 67,500 | 510.50 |
| 2015-05-26 | 1,020 | 1,027 | 1,006 | 1,008 | 137,200 | 504 |
| 2015-05-25 | 1,022 | 1,027 | 1,016 | 1,019 | 80,300 | 509.50 |
| 2015-05-22 | 1,039 | 1,039 | 1,022 | 1,027 | 64,900 | 513.50 |
| 2015-05-21 | 1,040 | 1,058 | 1,037 | 1,041 | 122,700 | 520.50 |
| 2015-05-20 | 1,031 | 1,059 | 1,031 | 1,040 | 122,300 | 520 |
| 2015-05-19 | 1,015 | 1,033 | 1,008 | 1,031 | 92,300 | 515.50 |
| 2015-05-18 | 1,022 | 1,022 | 996 | 1,007 | 179,200 | 503.50 |
| 2015-05-15 | 1,043 | 1,047 | 1,022 | 1,022 | 70,900 | 511 |
| 2015-05-14 | 1,047 | 1,047 | 1,025 | 1,029 | 67,600 | 514.50 |
| 2015-05-13 | 1,040 | 1,054 | 1,030 | 1,036 | 123,200 | 518 |
| 2015-05-12 | 1,030 | 1,046 | 1,030 | 1,042 | 86,500 | 521 |
| 2015-05-11 | 1,048 | 1,059 | 1,029 | 1,031 | 192,800 | 515.50 |
| 2015-05-08 | 999 | 1,036 | 997 | 1,027 | 112,200 | 513.50 |
| 2015-05-07 | 982 | 1,008 | 982 | 999 | 128,100 | 499.50 |
| 2015-05-01 | 993 | 996 | 971 | 977 | 184,900 | 488.50 |
| 2015-04-30 | 1,010 | 1,024 | 998 | 1,006 | 107,000 | 503 |
| 2015-04-28 | 1,018 | 1,039 | 1,015 | 1,020 | 179,300 | 510 |
| 2015-04-27 | 1,018 | 1,025 | 998 | 1,013 | 193,200 | 506.50 |
| 2015-04-24 | 1,010 | 1,035 | 990 | 1,030 | 293,100 | 515 |
| 2015-04-23 | 1,038 | 1,040 | 1,017 | 1,022 | 113,700 | 511 |
| 2015-04-22 | 1,031 | 1,049 | 1,028 | 1,043 | 104,700 | 521.50 |
| 2015-04-21 | 1,030 | 1,051 | 1,026 | 1,038 | 119,100 | 519 |
| 2015-04-20 | 1,023 | 1,050 | 1,007 | 1,030 | 143,900 | 515 |
| 2015-04-17 | 1,049 | 1,064 | 1,037 | 1,046 | 103,100 | 523 |
| 2015-04-16 | 1,050 | 1,060 | 1,032 | 1,048 | 143,800 | 524 |
| 2015-04-15 | 1,099 | 1,099 | 1,050 | 1,065 | 107,000 | 532.50 |
| 2015-04-14 | 1,100 | 1,111 | 1,088 | 1,098 | 102,600 | 549 |
| 2015-04-13 | 1,085 | 1,109 | 1,083 | 1,100 | 112,800 | 550 |
| 2015-04-10 | 1,090 | 1,097 | 1,062 | 1,090 | 126,300 | 545 |
| 2015-04-09 | 1,108 | 1,125 | 1,087 | 1,098 | 113,500 | 549 |
| 2015-04-08 | 1,120 | 1,120 | 1,086 | 1,096 | 126,600 | 548 |
| 2015-04-07 | 1,100 | 1,119 | 1,096 | 1,114 | 230,800 | 557 |
| 2015-04-06 | 1,028 | 1,091 | 1,015 | 1,086 | 207,400 | 543 |
| 2015-04-03 | 1,055 | 1,065 | 1,036 | 1,043 | 218,100 | 521.50 |
| 2015-04-02 | 1,080 | 1,128 | 1,069 | 1,079 | 699,700 | 539.50 |
| 2015-04-01 | 1,030 | 1,066 | 1,025 | 1,054 | 490,300 | 527 |
| 2015-03-31 | 1,030 | 1,038 | 1,012 | 1,020 | 189,100 | 510 |
| 2015-03-30 | 998 | 1,024 | 990 | 1,018 | 184,000 | 509 |
| 2015-03-27 | 993 | 1,007 | 977 | 983 | 183,800 | 491.50 |
| 2015-03-26 | 1,014 | 1,014 | 986 | 989 | 151,300 | 494.50 |
| 2015-03-25 | 990 | 1,038 | 990 | 1,020 | 459,300 | 510 |
| 2015-03-24 | 999 | 1,000 | 974 | 986 | 275,800 | 493 |
| 2015-03-23 | 990 | 1,004 | 978 | 999 | 248,000 | 499.50 |
| 2015-03-20 | 971 | 1,010 | 971 | 985 | 401,000 | 492.50 |
| 2015-03-19 | 971 | 979 | 961 | 964 | 386,100 | 482 |
| 2015-03-18 | 980 | 1,015 | 976 | 981 | 378,600 | 490.50 |
| 2015-03-17 | 990 | 1,005 | 971 | 985 | 464,600 | 492.50 |
| 2015-03-16 | 1,006 | 1,019 | 986 | 1,005 | 449,700 | 502.50 |
| 2015-03-13 | 1,043 | 1,044 | 994 | 1,017 | 468,700 | 508.50 |
| 2015-03-12 | 1,000 | 1,016 | 961 | 1,013 | 766,600 | 506.50 |
| 2015-03-11 | 950 | 1,024 | 949 | 1,006 | 1,752,900 | 503 |
| 2015-03-10 | 900 | 969 | 897 | 945 | 1,728,300 | 472.50 |
| 2015-03-09 | 833 | 857 | 831 | 844 | 195,700 | 422 |
| 2015-03-06 | 842 | 853 | 834 | 836 | 113,700 | 418 |
| 2015-03-05 | 839 | 849 | 838 | 847 | 95,300 | 423.50 |
| 2015-03-04 | 855 | 860 | 837 | 843 | 101,100 | 421.50 |
| 2015-03-03 | 896 | 900 | 848 | 855 | 210,400 | 427.50 |
| 2015-03-02 | 865 | 893 | 865 | 889 | 291,300 | 444.50 |
| 2015-02-27 | 838 | 866 | 833 | 863 | 367,300 | 431.50 |
| 2015-02-26 | 834 | 838 | 820 | 833 | 161,000 | 416.50 |
| 2015-02-25 | 813 | 838 | 811 | 835 | 183,400 | 417.50 |
| 2015-02-24 | 797 | 814 | 794 | 812 | 148,500 | 406 |
| 2015-02-23 | 804 | 814 | 790 | 794 | 220,900 | 397 |
| 2015-02-20 | 817 | 821 | 813 | 813 | 102,900 | 406.50 |
| 2015-02-19 | 812 | 823 | 811 | 817 | 98,500 | 408.50 |
| 2015-02-18 | 817 | 824 | 810 | 812 | 93,000 | 406 |
| 2015-02-17 | 821 | 821 | 807 | 814 | 154,800 | 407 |
| 2015-02-16 | 790 | 825 | 788 | 822 | 346,300 | 411 |
| 2015-02-13 | 780 | 789 | 773 | 785 | 182,400 | 392.50 |
| 2015-02-12 | 792 | 793 | 780 | 782 | 151,200 | 391 |
| 2015-02-10 | 775 | 792 | 775 | 789 | 143,100 | 394.50 |
| 2015-02-09 | 779 | 788 | 769 | 787 | 288,500 | 393.50 |
| 2015-02-06 | 779 | 785 | 779 | 783 | 145,100 | 391.50 |
| 2015-02-05 | 786 | 788 | 774 | 782 | 236,500 | 391 |
| 2015-02-04 | 787 | 800 | 782 | 795 | 173,400 | 397.50 |
| 2015-02-03 | 803 | 814 | 791 | 794 | 137,400 | 397 |
| 2015-02-02 | 800 | 820 | 796 | 804 | 159,800 | 402 |
| 2015-01-30 | 817 | 819 | 798 | 802 | 234,400 | 401 |
| 2015-01-29 | 836 | 845 | 809 | 813 | 440,900 | 406.50 |
| 2015-01-28 | 837 | 861 | 831 | 851 | 234,200 | 425.50 |
| 2015-01-27 | 868 | 877 | 856 | 873 | 586,400 | 436.50 |
| 2015-01-26 | 834 | 871 | 824 | 862 | 343,100 | 431 |
| 2015-01-23 | 814 | 849 | 807 | 843 | 327,300 | 421.50 |
| 2015-01-22 | 810 | 816 | 800 | 811 | 178,400 | 405.50 |
| 2015-01-21 | 816 | 821 | 808 | 810 | 136,500 | 405 |
| 2015-01-20 | 807 | 823 | 806 | 820 | 85,700 | 410 |
| 2015-01-19 | 810 | 816 | 803 | 809 | 141,300 | 404.50 |
| 2015-01-16 | 820 | 821 | 800 | 812 | 174,200 | 406 |
| 2015-01-15 | 829 | 844 | 829 | 835 | 85,800 | 417.50 |
| 2015-01-14 | 833 | 838 | 828 | 831 | 96,200 | 415.50 |
| 2015-01-13 | 830 | 844 | 827 | 842 | 96,400 | 421 |
| 2015-01-09 | 853 | 853 | 831 | 837 | 133,900 | 418.50 |
| 2015-01-08 | 831 | 851 | 826 | 846 | 200,400 | 423 |
| 2015-01-07 | 814 | 822 | 812 | 817 | 103,300 | 408.50 |
| 2015-01-06 | 835 | 840 | 818 | 822 | 179,900 | 411 |
| 2015-01-05 | 831 | 857 | 829 | 840 | 162,500 | 420 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2014-01-06]1株→2株 [2013-01-04]1株→2株
