3667 (株)enish 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 | 584 | 615 | 574 | 576 | 208,200 | 576 |
| 2015-12-29 | 568 | 594 | 568 | 589 | 148,000 | 589 |
| 2015-12-28 | 558 | 588 | 512 | 581 | 275,400 | 581 |
| 2015-12-25 | 541 | 598 | 530 | 548 | 627,700 | 548 |
| 2015-12-24 | 601 | 611 | 526 | 532 | 787,600 | 532 |
| 2015-12-22 | 649 | 653 | 614 | 621 | 275,900 | 621 |
| 2015-12-21 | 688 | 693 | 640 | 651 | 294,400 | 651 |
| 2015-12-18 | 710 | 716 | 695 | 698 | 112,600 | 698 |
| 2015-12-17 | 693 | 712 | 680 | 710 | 185,400 | 710 |
| 2015-12-16 | 683 | 696 | 675 | 683 | 198,400 | 683 |
| 2015-12-15 | 706 | 728 | 635 | 661 | 210,800 | 661 |
| 2015-12-14 | 700 | 714 | 685 | 710 | 115,400 | 710 |
| 2015-12-11 | 705 | 719 | 705 | 715 | 78,100 | 715 |
| 2015-12-10 | 737 | 737 | 710 | 711 | 131,800 | 711 |
| 2015-12-09 | 746 | 766 | 744 | 746 | 103,100 | 746 |
| 2015-12-08 | 762 | 770 | 743 | 750 | 85,700 | 750 |
| 2015-12-07 | 765 | 773 | 760 | 767 | 61,800 | 767 |
| 2015-12-04 | 758 | 763 | 743 | 761 | 115,000 | 761 |
| 2015-12-03 | 770 | 780 | 759 | 760 | 74,400 | 760 |
| 2015-12-02 | 758 | 785 | 758 | 776 | 61,200 | 776 |
| 2015-12-01 | 763 | 774 | 758 | 763 | 94,500 | 763 |
| 2015-11-30 | 780 | 780 | 760 | 764 | 69,600 | 764 |
| 2015-11-27 | 793 | 795 | 779 | 779 | 80,600 | 779 |
| 2015-11-26 | 785 | 814 | 785 | 791 | 118,500 | 791 |
| 2015-11-25 | 794 | 795 | 781 | 782 | 84,000 | 782 |
| 2015-11-24 | 778 | 827 | 772 | 800 | 117,400 | 800 |
| 2015-11-20 | 760 | 780 | 758 | 771 | 73,800 | 771 |
| 2015-11-19 | 782 | 783 | 758 | 759 | 72,800 | 759 |
| 2015-11-18 | 755 | 798 | 755 | 786 | 131,200 | 786 |
| 2015-11-17 | 751 | 770 | 745 | 749 | 41,900 | 749 |
| 2015-11-16 | 730 | 762 | 728 | 740 | 46,700 | 740 |
| 2015-11-13 | 763 | 767 | 745 | 748 | 71,600 | 748 |
| 2015-11-12 | 786 | 803 | 772 | 773 | 111,900 | 773 |
| 2015-11-11 | 761 | 834 | 761 | 801 | 418,600 | 801 |
| 2015-11-10 | 750 | 777 | 745 | 756 | 90,400 | 756 |
| 2015-11-09 | 744 | 778 | 744 | 761 | 90,800 | 761 |
| 2015-11-06 | 727 | 751 | 726 | 744 | 63,600 | 744 |
| 2015-11-05 | 722 | 765 | 722 | 732 | 66,500 | 732 |
| 2015-11-04 | 739 | 744 | 715 | 733 | 112,000 | 733 |
| 2015-11-02 | 764 | 764 | 720 | 727 | 163,300 | 727 |
| 2015-10-30 | 782 | 803 | 748 | 749 | 255,800 | 749 |
| 2015-10-29 | 753 | 787 | 753 | 763 | 235,800 | 763 |
| 2015-10-28 | 817 | 819 | 774 | 776 | 350,100 | 776 |
| 2015-10-27 | 857 | 869 | 848 | 858 | 142,100 | 858 |
| 2015-10-26 | 854 | 872 | 846 | 869 | 119,500 | 869 |
| 2015-10-23 | 860 | 860 | 831 | 838 | 72,300 | 838 |
| 2015-10-22 | 827 | 854 | 818 | 848 | 98,200 | 848 |
| 2015-10-21 | 809 | 829 | 792 | 827 | 143,200 | 827 |
| 2015-10-20 | 852 | 863 | 812 | 822 | 118,900 | 822 |
| 2015-10-19 | 860 | 877 | 853 | 853 | 75,800 | 853 |
| 2015-10-16 | 873 | 885 | 859 | 865 | 72,300 | 865 |
| 2015-10-15 | 856 | 877 | 822 | 868 | 104,700 | 868 |
| 2015-10-14 | 863 | 872 | 854 | 856 | 163,000 | 856 |
| 2015-10-13 | 902 | 919 | 868 | 869 | 426,600 | 869 |
| 2015-10-09 | 984 | 1,003 | 940 | 974 | 195,500 | 974 |
| 2015-10-08 | 973 | 992 | 971 | 978 | 96,200 | 978 |
| 2015-10-07 | 950 | 972 | 946 | 958 | 60,400 | 958 |
| 2015-10-06 | 989 | 990 | 953 | 955 | 76,000 | 955 |
| 2015-10-05 | 915 | 975 | 907 | 959 | 182,800 | 959 |
| 2015-10-02 | 895 | 908 | 872 | 902 | 93,300 | 902 |
| 2015-10-01 | 891 | 915 | 878 | 895 | 88,800 | 895 |
| 2015-09-30 | 939 | 953 | 888 | 899 | 159,900 | 899 |
| 2015-09-29 | 980 | 987 | 916 | 939 | 132,400 | 939 |
| 2015-09-28 | 981 | 1,012 | 977 | 1,001 | 111,800 | 1,001 |
| 2015-09-25 | 976 | 1,013 | 971 | 1,010 | 122,600 | 1,010 |
| 2015-09-24 | 985 | 1,027 | 972 | 979 | 131,800 | 979 |
| 2015-09-18 | 1,025 | 1,025 | 1,005 | 1,015 | 80,400 | 1,015 |
| 2015-09-17 | 1,025 | 1,049 | 1,003 | 1,027 | 112,000 | 1,027 |
| 2015-09-16 | 1,089 | 1,109 | 1,006 | 1,023 | 126,200 | 1,023 |
| 2015-09-15 | 1,119 | 1,153 | 1,078 | 1,082 | 86,600 | 1,082 |
| 2015-09-14 | 1,143 | 1,165 | 1,084 | 1,119 | 182,400 | 1,119 |
| 2015-09-11 | 1,018 | 1,125 | 1,018 | 1,120 | 193,600 | 1,120 |
| 2015-09-10 | 1,002 | 1,049 | 1,000 | 1,042 | 78,700 | 1,042 |
| 2015-09-09 | 998 | 1,036 | 971 | 1,032 | 145,700 | 1,032 |
| 2015-09-08 | 979 | 1,027 | 942 | 955 | 132,100 | 955 |
| 2015-09-07 | 975 | 995 | 911 | 964 | 136,900 | 964 |
| 2015-09-04 | 1,050 | 1,050 | 904 | 977 | 262,100 | 977 |
| 2015-09-03 | 1,023 | 1,050 | 976 | 1,004 | 452,500 | 1,004 |
| 2015-09-02 | 993 | 1,110 | 980 | 1,044 | 126,700 | 1,044 |
| 2015-09-01 | 1,127 | 1,138 | 1,045 | 1,045 | 127,800 | 1,045 |
| 2015-08-31 | 1,162 | 1,174 | 1,102 | 1,149 | 128,600 | 1,149 |
| 2015-08-28 | 1,100 | 1,180 | 1,100 | 1,159 | 194,100 | 1,159 |
| 2015-08-27 | 1,090 | 1,132 | 1,070 | 1,090 | 230,400 | 1,090 |
| 2015-08-26 | 1,000 | 1,057 | 985 | 1,051 | 318,900 | 1,051 |
| 2015-08-25 | 944 | 1,100 | 863 | 961 | 445,200 | 961 |
| 2015-08-24 | 1,120 | 1,151 | 977 | 1,019 | 460,500 | 1,019 |
| 2015-08-21 | 1,236 | 1,283 | 1,205 | 1,221 | 243,000 | 1,221 |
| 2015-08-20 | 1,346 | 1,349 | 1,321 | 1,326 | 64,400 | 1,326 |
| 2015-08-19 | 1,410 | 1,412 | 1,340 | 1,361 | 134,200 | 1,361 |
| 2015-08-18 | 1,375 | 1,432 | 1,375 | 1,416 | 92,300 | 1,416 |
| 2015-08-17 | 1,387 | 1,410 | 1,371 | 1,388 | 79,300 | 1,388 |
| 2015-08-14 | 1,391 | 1,396 | 1,363 | 1,387 | 73,600 | 1,387 |
| 2015-08-13 | 1,375 | 1,405 | 1,371 | 1,391 | 76,600 | 1,391 |
| 2015-08-12 | 1,391 | 1,422 | 1,350 | 1,381 | 145,600 | 1,381 |
| 2015-08-11 | 1,351 | 1,438 | 1,348 | 1,417 | 268,600 | 1,417 |
| 2015-08-10 | 1,330 | 1,380 | 1,315 | 1,376 | 145,200 | 1,376 |
| 2015-08-07 | 1,290 | 1,324 | 1,281 | 1,321 | 72,600 | 1,321 |
| 2015-08-06 | 1,324 | 1,334 | 1,290 | 1,293 | 80,200 | 1,293 |
| 2015-08-05 | 1,332 | 1,358 | 1,310 | 1,324 | 118,800 | 1,324 |
| 2015-08-04 | 1,299 | 1,354 | 1,271 | 1,343 | 218,000 | 1,343 |
| 2015-08-03 | 1,331 | 1,346 | 1,269 | 1,290 | 288,700 | 1,290 |
| 2015-07-31 | 1,351 | 1,388 | 1,261 | 1,355 | 954,400 | 1,355 |
| 2015-07-30 | 1,218 | 1,442 | 1,203 | 1,361 | 2,119,500 | 1,361 |
| 2015-07-29 | 1,192 | 1,219 | 1,192 | 1,203 | 66,200 | 1,203 |
| 2015-07-28 | 1,150 | 1,240 | 1,140 | 1,188 | 161,500 | 1,188 |
| 2015-07-27 | 1,215 | 1,219 | 1,188 | 1,193 | 104,500 | 1,193 |
| 2015-07-24 | 1,210 | 1,236 | 1,201 | 1,229 | 75,600 | 1,229 |
| 2015-07-23 | 1,208 | 1,220 | 1,187 | 1,210 | 71,700 | 1,210 |
| 2015-07-22 | 1,215 | 1,226 | 1,201 | 1,210 | 114,400 | 1,210 |
| 2015-07-21 | 1,216 | 1,281 | 1,212 | 1,233 | 268,600 | 1,233 |
| 2015-07-17 | 1,182 | 1,220 | 1,175 | 1,217 | 121,900 | 1,217 |
| 2015-07-16 | 1,171 | 1,192 | 1,163 | 1,182 | 73,400 | 1,182 |
| 2015-07-15 | 1,175 | 1,218 | 1,160 | 1,180 | 180,100 | 1,180 |
| 2015-07-14 | 1,149 | 1,225 | 1,149 | 1,194 | 236,300 | 1,194 |
| 2015-07-13 | 1,141 | 1,160 | 1,121 | 1,141 | 133,700 | 1,141 |
| 2015-07-10 | 1,142 | 1,150 | 1,101 | 1,112 | 170,600 | 1,112 |
| 2015-07-09 | 1,102 | 1,170 | 1,030 | 1,158 | 418,200 | 1,158 |
| 2015-07-08 | 1,218 | 1,228 | 1,140 | 1,175 | 436,800 | 1,175 |
| 2015-07-07 | 1,213 | 1,237 | 1,204 | 1,233 | 193,800 | 1,233 |
| 2015-07-06 | 1,236 | 1,249 | 1,199 | 1,218 | 357,900 | 1,218 |
| 2015-07-03 | 1,271 | 1,276 | 1,237 | 1,252 | 425,800 | 1,252 |
| 2015-07-02 | 1,272 | 1,299 | 1,258 | 1,281 | 586,000 | 1,281 |
| 2015-07-01 | 1,260 | 1,269 | 1,220 | 1,255 | 753,900 | 1,255 |
| 2015-06-30 | 1,300 | 1,314 | 1,225 | 1,247 | 2,615,000 | 1,247 |
| 2015-06-29 | 1,420 | 1,420 | 1,420 | 1,420 | 33,100 | 1,420 |
| 2015-06-26 | 1,885 | 1,885 | 1,796 | 1,820 | 271,900 | 1,820 |
| 2015-06-25 | 1,902 | 1,944 | 1,872 | 1,891 | 143,800 | 1,891 |
| 2015-06-24 | 1,900 | 2,020 | 1,870 | 1,922 | 439,400 | 1,922 |
| 2015-06-23 | 1,911 | 1,926 | 1,863 | 1,889 | 165,700 | 1,889 |
| 2015-06-22 | 1,893 | 1,942 | 1,862 | 1,907 | 122,200 | 1,907 |
| 2015-06-19 | 1,882 | 1,920 | 1,831 | 1,890 | 186,500 | 1,890 |
| 2015-06-18 | 1,917 | 1,930 | 1,856 | 1,867 | 172,500 | 1,867 |
| 2015-06-17 | 1,965 | 1,980 | 1,807 | 1,904 | 632,000 | 1,904 |
| 2015-06-16 | 2,034 | 2,079 | 1,980 | 1,994 | 262,200 | 1,994 |
| 2015-06-15 | 2,005 | 2,116 | 2,003 | 2,051 | 395,500 | 2,051 |
| 2015-06-12 | 1,914 | 2,100 | 1,913 | 2,062 | 720,400 | 2,062 |
| 2015-06-11 | 1,832 | 1,905 | 1,822 | 1,905 | 221,600 | 1,905 |
| 2015-06-10 | 1,856 | 1,880 | 1,813 | 1,845 | 173,100 | 1,845 |
| 2015-06-09 | 1,868 | 1,907 | 1,788 | 1,828 | 641,600 | 1,828 |
| 2015-06-08 | 1,750 | 1,807 | 1,734 | 1,788 | 280,400 | 1,788 |
| 2015-06-05 | 1,698 | 1,735 | 1,692 | 1,729 | 159,600 | 1,729 |
| 2015-06-04 | 1,640 | 1,726 | 1,640 | 1,701 | 246,900 | 1,701 |
| 2015-06-03 | 1,623 | 1,643 | 1,621 | 1,635 | 54,200 | 1,635 |
| 2015-06-02 | 1,595 | 1,660 | 1,595 | 1,643 | 110,800 | 1,643 |
| 2015-06-01 | 1,591 | 1,627 | 1,591 | 1,601 | 86,400 | 1,601 |
| 2015-05-29 | 1,551 | 1,628 | 1,530 | 1,598 | 171,400 | 1,598 |
| 2015-05-28 | 1,593 | 1,608 | 1,552 | 1,558 | 113,200 | 1,558 |
| 2015-05-27 | 1,640 | 1,649 | 1,590 | 1,593 | 150,000 | 1,593 |
| 2015-05-26 | 1,582 | 1,639 | 1,570 | 1,631 | 178,400 | 1,631 |
| 2015-05-25 | 1,554 | 1,615 | 1,535 | 1,590 | 207,100 | 1,590 |
| 2015-05-22 | 1,526 | 1,547 | 1,507 | 1,541 | 79,200 | 1,541 |
| 2015-05-21 | 1,520 | 1,559 | 1,520 | 1,526 | 118,600 | 1,526 |
| 2015-05-20 | 1,485 | 1,540 | 1,482 | 1,507 | 171,200 | 1,507 |
| 2015-05-19 | 1,462 | 1,481 | 1,453 | 1,480 | 63,100 | 1,480 |
| 2015-05-18 | 1,451 | 1,470 | 1,451 | 1,453 | 53,900 | 1,453 |
| 2015-05-15 | 1,461 | 1,469 | 1,446 | 1,459 | 57,800 | 1,459 |
| 2015-05-14 | 1,485 | 1,494 | 1,451 | 1,454 | 104,200 | 1,454 |
| 2015-05-13 | 1,485 | 1,520 | 1,454 | 1,487 | 104,300 | 1,487 |
| 2015-05-12 | 1,405 | 1,542 | 1,403 | 1,490 | 383,500 | 1,490 |
| 2015-05-11 | 1,416 | 1,417 | 1,406 | 1,408 | 97,200 | 1,408 |
| 2015-05-08 | 1,397 | 1,429 | 1,390 | 1,414 | 87,300 | 1,414 |
| 2015-05-07 | 1,394 | 1,405 | 1,376 | 1,396 | 117,400 | 1,396 |
| 2015-05-01 | 1,471 | 1,488 | 1,395 | 1,409 | 508,800 | 1,409 |
| 2015-04-30 | 1,453 | 1,760 | 1,432 | 1,511 | 2,489,100 | 1,511 |
| 2015-04-28 | 1,482 | 1,488 | 1,460 | 1,460 | 82,300 | 1,460 |
| 2015-04-27 | 1,503 | 1,505 | 1,480 | 1,484 | 128,000 | 1,484 |
| 2015-04-24 | 1,532 | 1,532 | 1,506 | 1,513 | 57,300 | 1,513 |
| 2015-04-23 | 1,523 | 1,539 | 1,513 | 1,523 | 60,600 | 1,523 |
| 2015-04-22 | 1,529 | 1,555 | 1,503 | 1,511 | 92,400 | 1,511 |
| 2015-04-21 | 1,570 | 1,575 | 1,522 | 1,537 | 109,200 | 1,537 |
| 2015-04-20 | 1,512 | 1,575 | 1,506 | 1,569 | 125,100 | 1,569 |
| 2015-04-17 | 1,549 | 1,590 | 1,504 | 1,513 | 223,200 | 1,513 |
| 2015-04-16 | 1,498 | 1,542 | 1,498 | 1,539 | 94,900 | 1,539 |
| 2015-04-15 | 1,497 | 1,513 | 1,488 | 1,497 | 55,100 | 1,497 |
| 2015-04-14 | 1,508 | 1,524 | 1,483 | 1,501 | 86,700 | 1,501 |
| 2015-04-13 | 1,491 | 1,535 | 1,488 | 1,521 | 97,200 | 1,521 |
| 2015-04-10 | 1,516 | 1,525 | 1,511 | 1,513 | 73,100 | 1,513 |
| 2015-04-09 | 1,532 | 1,550 | 1,509 | 1,531 | 122,100 | 1,531 |
| 2015-04-08 | 1,527 | 1,560 | 1,523 | 1,531 | 53,700 | 1,531 |
| 2015-04-07 | 1,557 | 1,580 | 1,503 | 1,527 | 128,400 | 1,527 |
| 2015-04-06 | 1,485 | 1,557 | 1,482 | 1,553 | 101,000 | 1,553 |
| 2015-04-03 | 1,532 | 1,547 | 1,502 | 1,507 | 90,500 | 1,507 |
| 2015-04-02 | 1,536 | 1,551 | 1,452 | 1,537 | 175,500 | 1,537 |
| 2015-04-01 | 1,482 | 1,539 | 1,480 | 1,536 | 214,000 | 1,536 |
| 2015-03-31 | 1,430 | 1,478 | 1,423 | 1,475 | 173,400 | 1,475 |
| 2015-03-30 | 1,445 | 1,445 | 1,412 | 1,422 | 67,600 | 1,422 |
| 2015-03-27 | 1,422 | 1,470 | 1,421 | 1,431 | 86,300 | 1,431 |
| 2015-03-26 | 1,441 | 1,447 | 1,423 | 1,426 | 61,200 | 1,426 |
| 2015-03-25 | 1,447 | 1,455 | 1,438 | 1,448 | 36,800 | 1,448 |
| 2015-03-24 | 1,432 | 1,449 | 1,432 | 1,448 | 71,700 | 1,448 |
| 2015-03-23 | 1,449 | 1,449 | 1,430 | 1,436 | 34,000 | 1,436 |
| 2015-03-20 | 1,410 | 1,450 | 1,410 | 1,450 | 118,300 | 1,450 |
| 2015-03-19 | 1,403 | 1,444 | 1,401 | 1,416 | 161,000 | 1,416 |
| 2015-03-18 | 1,409 | 1,417 | 1,400 | 1,408 | 76,400 | 1,408 |
| 2015-03-17 | 1,413 | 1,419 | 1,409 | 1,409 | 57,800 | 1,409 |
| 2015-03-16 | 1,416 | 1,424 | 1,412 | 1,413 | 61,500 | 1,413 |
| 2015-03-13 | 1,422 | 1,435 | 1,418 | 1,419 | 70,200 | 1,419 |
| 2015-03-12 | 1,422 | 1,450 | 1,413 | 1,416 | 83,700 | 1,416 |
| 2015-03-11 | 1,406 | 1,460 | 1,406 | 1,429 | 98,700 | 1,429 |
| 2015-03-10 | 1,403 | 1,490 | 1,403 | 1,408 | 293,900 | 1,408 |
| 2015-03-09 | 1,405 | 1,416 | 1,403 | 1,408 | 44,300 | 1,408 |
| 2015-03-06 | 1,415 | 1,423 | 1,405 | 1,409 | 57,100 | 1,409 |
| 2015-03-05 | 1,426 | 1,430 | 1,410 | 1,416 | 37,600 | 1,416 |
| 2015-03-04 | 1,403 | 1,428 | 1,401 | 1,418 | 98,200 | 1,418 |
| 2015-03-03 | 1,423 | 1,437 | 1,403 | 1,411 | 78,900 | 1,411 |
| 2015-03-02 | 1,413 | 1,490 | 1,410 | 1,428 | 172,300 | 1,428 |
| 2015-02-27 | 1,409 | 1,417 | 1,404 | 1,410 | 57,200 | 1,410 |
| 2015-02-26 | 1,410 | 1,418 | 1,408 | 1,408 | 43,400 | 1,408 |
| 2015-02-25 | 1,406 | 1,419 | 1,406 | 1,416 | 48,400 | 1,416 |
| 2015-02-24 | 1,410 | 1,416 | 1,403 | 1,404 | 61,600 | 1,404 |
| 2015-02-23 | 1,413 | 1,421 | 1,404 | 1,410 | 51,700 | 1,410 |
| 2015-02-20 | 1,406 | 1,417 | 1,399 | 1,402 | 103,700 | 1,402 |
| 2015-02-19 | 1,396 | 1,413 | 1,396 | 1,406 | 81,600 | 1,406 |
| 2015-02-18 | 1,411 | 1,419 | 1,400 | 1,403 | 150,200 | 1,403 |
| 2015-02-17 | 1,430 | 1,453 | 1,400 | 1,418 | 194,900 | 1,418 |
| 2015-02-16 | 1,501 | 1,521 | 1,394 | 1,417 | 404,100 | 1,417 |
| 2015-02-13 | 1,565 | 1,565 | 1,502 | 1,504 | 114,000 | 1,504 |
| 2015-02-12 | 1,593 | 1,619 | 1,562 | 1,565 | 115,800 | 1,565 |
| 2015-02-10 | 1,503 | 1,615 | 1,502 | 1,596 | 199,200 | 1,596 |
| 2015-02-09 | 1,460 | 1,529 | 1,456 | 1,519 | 145,100 | 1,519 |
| 2015-02-06 | 1,439 | 1,457 | 1,439 | 1,452 | 35,700 | 1,452 |
| 2015-02-05 | 1,441 | 1,453 | 1,424 | 1,438 | 78,100 | 1,438 |
| 2015-02-04 | 1,446 | 1,551 | 1,440 | 1,464 | 263,100 | 1,464 |
| 2015-02-03 | 1,518 | 1,521 | 1,441 | 1,453 | 112,600 | 1,453 |
| 2015-02-02 | 1,502 | 1,585 | 1,480 | 1,523 | 224,100 | 1,523 |
| 2015-01-30 | 1,484 | 1,497 | 1,475 | 1,486 | 41,200 | 1,486 |
| 2015-01-29 | 1,465 | 1,512 | 1,457 | 1,466 | 96,400 | 1,466 |
| 2015-01-28 | 1,458 | 1,500 | 1,455 | 1,484 | 70,500 | 1,484 |
| 2015-01-27 | 1,476 | 1,520 | 1,436 | 1,466 | 118,400 | 1,466 |
| 2015-01-26 | 1,450 | 1,633 | 1,443 | 1,522 | 141,300 | 1,522 |
| 2015-01-23 | 1,435 | 1,468 | 1,427 | 1,450 | 48,000 | 1,450 |
| 2015-01-22 | 1,420 | 1,515 | 1,410 | 1,447 | 177,300 | 1,447 |
| 2015-01-21 | 1,490 | 1,495 | 1,421 | 1,435 | 65,400 | 1,435 |
| 2015-01-20 | 1,440 | 1,476 | 1,440 | 1,463 | 44,500 | 1,463 |
| 2015-01-19 | 1,478 | 1,478 | 1,402 | 1,443 | 79,600 | 1,443 |
| 2015-01-16 | 1,445 | 1,480 | 1,412 | 1,458 | 105,600 | 1,458 |
| 2015-01-15 | 1,453 | 1,464 | 1,419 | 1,445 | 83,100 | 1,445 |
| 2015-01-14 | 1,509 | 1,540 | 1,432 | 1,446 | 189,600 | 1,446 |
| 2015-01-13 | 1,518 | 1,600 | 1,507 | 1,516 | 154,800 | 1,516 |
| 2015-01-09 | 1,654 | 1,668 | 1,556 | 1,571 | 230,100 | 1,571 |
| 2015-01-08 | 1,538 | 1,753 | 1,525 | 1,652 | 572,300 | 1,652 |
| 2015-01-07 | 1,535 | 1,556 | 1,501 | 1,509 | 66,900 | 1,509 |
| 2015-01-06 | 1,532 | 1,550 | 1,519 | 1,523 | 56,800 | 1,523 |
| 2015-01-05 | 1,502 | 1,592 | 1,502 | 1,552 | 104,500 | 1,552 |
分割・併合履歴 ： [2013-09-26]1株→2株
