3738 (株)ティーガイア 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 | 1,359 | 1,389 | 1,349 | 1,382 | 215,600 | 1,382 |
| 2015-12-29 | 1,363 | 1,387 | 1,340 | 1,340 | 290,400 | 1,340 |
| 2015-12-28 | 1,315 | 1,346 | 1,305 | 1,333 | 158,800 | 1,333 |
| 2015-12-25 | 1,306 | 1,339 | 1,303 | 1,322 | 188,500 | 1,322 |
| 2015-12-24 | 1,345 | 1,345 | 1,291 | 1,294 | 208,000 | 1,294 |
| 2015-12-22 | 1,325 | 1,342 | 1,315 | 1,330 | 175,500 | 1,330 |
| 2015-12-21 | 1,304 | 1,359 | 1,304 | 1,335 | 348,900 | 1,335 |
| 2015-12-18 | 1,333 | 1,350 | 1,304 | 1,304 | 466,900 | 1,304 |
| 2015-12-17 | 1,338 | 1,353 | 1,320 | 1,339 | 254,800 | 1,339 |
| 2015-12-16 | 1,310 | 1,326 | 1,302 | 1,317 | 454,500 | 1,317 |
| 2015-12-15 | 1,316 | 1,330 | 1,294 | 1,298 | 335,500 | 1,298 |
| 2015-12-14 | 1,315 | 1,334 | 1,302 | 1,325 | 511,400 | 1,325 |
| 2015-12-11 | 1,342 | 1,355 | 1,302 | 1,310 | 785,200 | 1,310 |
| 2015-12-10 | 1,377 | 1,412 | 1,365 | 1,372 | 565,700 | 1,372 |
| 2015-12-09 | 1,467 | 1,475 | 1,380 | 1,429 | 643,700 | 1,429 |
| 2015-12-08 | 1,509 | 1,523 | 1,495 | 1,497 | 211,400 | 1,497 |
| 2015-12-07 | 1,514 | 1,531 | 1,503 | 1,513 | 195,700 | 1,513 |
| 2015-12-04 | 1,514 | 1,526 | 1,498 | 1,514 | 198,900 | 1,514 |
| 2015-12-03 | 1,560 | 1,573 | 1,534 | 1,546 | 275,300 | 1,546 |
| 2015-12-02 | 1,539 | 1,574 | 1,522 | 1,571 | 424,600 | 1,571 |
| 2015-12-01 | 1,487 | 1,522 | 1,482 | 1,519 | 350,400 | 1,519 |
| 2015-11-30 | 1,512 | 1,522 | 1,490 | 1,495 | 341,600 | 1,495 |
| 2015-11-27 | 1,516 | 1,551 | 1,506 | 1,512 | 316,500 | 1,512 |
| 2015-11-26 | 1,497 | 1,516 | 1,484 | 1,515 | 592,200 | 1,515 |
| 2015-11-25 | 1,498 | 1,518 | 1,462 | 1,476 | 619,200 | 1,476 |
| 2015-11-24 | 1,555 | 1,571 | 1,480 | 1,489 | 650,000 | 1,489 |
| 2015-11-20 | 1,610 | 1,612 | 1,540 | 1,553 | 445,100 | 1,553 |
| 2015-11-19 | 1,661 | 1,665 | 1,607 | 1,630 | 350,400 | 1,630 |
| 2015-11-18 | 1,673 | 1,691 | 1,645 | 1,655 | 230,600 | 1,655 |
| 2015-11-17 | 1,713 | 1,722 | 1,670 | 1,673 | 245,200 | 1,673 |
| 2015-11-16 | 1,735 | 1,756 | 1,708 | 1,724 | 170,600 | 1,724 |
| 2015-11-13 | 1,823 | 1,863 | 1,767 | 1,777 | 250,100 | 1,777 |
| 2015-11-12 | 1,927 | 1,943 | 1,888 | 1,903 | 145,200 | 1,903 |
| 2015-11-11 | 1,898 | 1,917 | 1,882 | 1,910 | 82,700 | 1,910 |
| 2015-11-10 | 1,870 | 1,899 | 1,862 | 1,897 | 109,300 | 1,897 |
| 2015-11-09 | 1,867 | 1,888 | 1,866 | 1,887 | 95,300 | 1,887 |
| 2015-11-06 | 1,845 | 1,857 | 1,826 | 1,850 | 46,500 | 1,850 |
| 2015-11-05 | 1,890 | 1,890 | 1,823 | 1,829 | 125,200 | 1,829 |
| 2015-11-04 | 1,856 | 1,886 | 1,820 | 1,883 | 128,100 | 1,883 |
| 2015-11-02 | 1,841 | 1,852 | 1,802 | 1,815 | 100,000 | 1,815 |
| 2015-10-30 | 1,826 | 1,877 | 1,826 | 1,851 | 119,500 | 1,851 |
| 2015-10-29 | 1,830 | 1,834 | 1,801 | 1,821 | 83,000 | 1,821 |
| 2015-10-28 | 1,829 | 1,839 | 1,805 | 1,820 | 81,900 | 1,820 |
| 2015-10-27 | 1,805 | 1,834 | 1,797 | 1,827 | 98,800 | 1,827 |
| 2015-10-26 | 1,824 | 1,825 | 1,797 | 1,806 | 64,200 | 1,806 |
| 2015-10-23 | 1,814 | 1,814 | 1,783 | 1,804 | 88,100 | 1,804 |
| 2015-10-22 | 1,799 | 1,799 | 1,751 | 1,760 | 84,600 | 1,760 |
| 2015-10-21 | 1,763 | 1,800 | 1,763 | 1,798 | 126,400 | 1,798 |
| 2015-10-20 | 1,745 | 1,800 | 1,745 | 1,763 | 127,500 | 1,763 |
| 2015-10-19 | 1,736 | 1,774 | 1,719 | 1,770 | 143,600 | 1,770 |
| 2015-10-16 | 1,765 | 1,793 | 1,737 | 1,747 | 117,100 | 1,747 |
| 2015-10-15 | 1,730 | 1,772 | 1,700 | 1,758 | 189,000 | 1,758 |
| 2015-10-14 | 1,662 | 1,749 | 1,662 | 1,730 | 165,500 | 1,730 |
| 2015-10-13 | 1,701 | 1,732 | 1,668 | 1,672 | 281,000 | 1,672 |
| 2015-10-09 | 1,694 | 1,710 | 1,656 | 1,697 | 239,100 | 1,697 |
| 2015-10-08 | 1,800 | 1,807 | 1,684 | 1,704 | 296,600 | 1,704 |
| 2015-10-07 | 1,806 | 1,824 | 1,772 | 1,812 | 93,900 | 1,812 |
| 2015-10-06 | 1,822 | 1,834 | 1,790 | 1,795 | 78,900 | 1,795 |
| 2015-10-05 | 1,740 | 1,799 | 1,740 | 1,795 | 160,600 | 1,795 |
| 2015-10-02 | 1,826 | 1,833 | 1,721 | 1,734 | 299,100 | 1,734 |
| 2015-10-01 | 1,884 | 1,909 | 1,812 | 1,828 | 155,300 | 1,828 |
| 2015-09-30 | 1,824 | 1,892 | 1,824 | 1,859 | 171,300 | 1,859 |
| 2015-09-29 | 1,769 | 1,804 | 1,754 | 1,790 | 159,100 | 1,790 |
| 2015-09-28 | 1,785 | 1,814 | 1,763 | 1,791 | 119,400 | 1,791 |
| 2015-09-25 | 1,814 | 1,843 | 1,780 | 1,797 | 146,300 | 1,797 |
| 2015-09-24 | 1,785 | 1,859 | 1,783 | 1,807 | 150,400 | 1,807 |
| 2015-09-18 | 1,829 | 1,869 | 1,793 | 1,793 | 163,500 | 1,793 |
| 2015-09-17 | 1,837 | 1,873 | 1,828 | 1,863 | 67,100 | 1,863 |
| 2015-09-16 | 1,876 | 1,900 | 1,817 | 1,827 | 98,100 | 1,827 |
| 2015-09-15 | 1,863 | 1,896 | 1,853 | 1,855 | 67,700 | 1,855 |
| 2015-09-14 | 1,894 | 1,903 | 1,833 | 1,862 | 118,100 | 1,862 |
| 2015-09-11 | 1,840 | 1,902 | 1,820 | 1,882 | 91,600 | 1,882 |
| 2015-09-10 | 1,805 | 1,835 | 1,789 | 1,828 | 79,300 | 1,828 |
| 2015-09-09 | 1,820 | 1,839 | 1,783 | 1,838 | 96,800 | 1,838 |
| 2015-09-08 | 1,840 | 1,856 | 1,745 | 1,753 | 130,400 | 1,753 |
| 2015-09-07 | 1,812 | 1,845 | 1,789 | 1,843 | 98,100 | 1,843 |
| 2015-09-04 | 1,879 | 1,882 | 1,806 | 1,816 | 204,800 | 1,816 |
| 2015-09-03 | 1,855 | 1,925 | 1,855 | 1,883 | 182,700 | 1,883 |
| 2015-09-02 | 1,837 | 1,897 | 1,821 | 1,833 | 181,800 | 1,833 |
| 2015-09-01 | 1,974 | 1,974 | 1,896 | 1,896 | 60,900 | 1,896 |
| 2015-08-31 | 1,970 | 1,998 | 1,961 | 1,990 | 68,400 | 1,990 |
| 2015-08-28 | 2,024 | 2,026 | 1,959 | 1,985 | 113,400 | 1,985 |
| 2015-08-27 | 1,931 | 1,984 | 1,931 | 1,948 | 126,600 | 1,948 |
| 2015-08-26 | 1,837 | 1,912 | 1,837 | 1,901 | 151,000 | 1,901 |
| 2015-08-25 | 1,840 | 1,894 | 1,800 | 1,820 | 292,500 | 1,820 |
| 2015-08-24 | 1,926 | 1,981 | 1,861 | 1,880 | 119,900 | 1,880 |
| 2015-08-21 | 2,005 | 2,039 | 1,991 | 1,999 | 106,600 | 1,999 |
| 2015-08-20 | 2,079 | 2,088 | 2,034 | 2,041 | 150,100 | 2,041 |
| 2015-08-19 | 2,131 | 2,167 | 2,101 | 2,101 | 121,600 | 2,101 |
| 2015-08-18 | 2,180 | 2,187 | 2,124 | 2,143 | 202,000 | 2,143 |
| 2015-08-17 | 2,120 | 2,194 | 2,120 | 2,186 | 118,700 | 2,186 |
| 2015-08-14 | 2,086 | 2,150 | 2,068 | 2,124 | 165,700 | 2,124 |
| 2015-08-13 | 2,122 | 2,132 | 2,081 | 2,122 | 195,300 | 2,122 |
| 2015-08-12 | 2,181 | 2,184 | 2,116 | 2,144 | 177,900 | 2,144 |
| 2015-08-11 | 2,220 | 2,242 | 2,180 | 2,206 | 180,200 | 2,206 |
| 2015-08-10 | 2,182 | 2,252 | 2,174 | 2,250 | 174,500 | 2,250 |
| 2015-08-07 | 2,175 | 2,284 | 2,092 | 2,208 | 659,100 | 2,208 |
| 2015-08-06 | 2,288 | 2,338 | 2,229 | 2,325 | 294,600 | 2,325 |
| 2015-08-05 | 2,267 | 2,292 | 2,195 | 2,246 | 435,100 | 2,246 |
| 2015-08-04 | 2,259 | 2,298 | 2,221 | 2,289 | 179,300 | 2,289 |
| 2015-08-03 | 2,177 | 2,251 | 2,157 | 2,245 | 135,600 | 2,245 |
| 2015-07-31 | 2,168 | 2,185 | 2,130 | 2,158 | 141,100 | 2,158 |
| 2015-07-30 | 2,219 | 2,231 | 2,142 | 2,149 | 102,400 | 2,149 |
| 2015-07-29 | 2,188 | 2,227 | 2,177 | 2,216 | 126,500 | 2,216 |
| 2015-07-28 | 2,119 | 2,192 | 2,098 | 2,175 | 168,200 | 2,175 |
| 2015-07-27 | 2,248 | 2,268 | 1,950 | 2,140 | 248,000 | 2,140 |
| 2015-07-24 | 2,270 | 2,320 | 2,251 | 2,282 | 130,100 | 2,282 |
| 2015-07-23 | 2,233 | 2,269 | 2,221 | 2,265 | 112,900 | 2,265 |
| 2015-07-22 | 2,222 | 2,265 | 2,205 | 2,212 | 205,800 | 2,212 |
| 2015-07-21 | 2,280 | 2,280 | 2,220 | 2,251 | 143,500 | 2,251 |
| 2015-07-17 | 2,222 | 2,267 | 2,222 | 2,250 | 122,700 | 2,250 |
| 2015-07-16 | 2,180 | 2,220 | 2,153 | 2,214 | 244,000 | 2,214 |
| 2015-07-15 | 2,197 | 2,202 | 2,165 | 2,181 | 131,700 | 2,181 |
| 2015-07-14 | 2,197 | 2,215 | 2,165 | 2,185 | 153,700 | 2,185 |
| 2015-07-13 | 2,141 | 2,157 | 2,122 | 2,143 | 85,800 | 2,143 |
| 2015-07-10 | 2,138 | 2,164 | 2,093 | 2,108 | 282,000 | 2,108 |
| 2015-07-09 | 2,080 | 2,128 | 2,038 | 2,118 | 376,100 | 2,118 |
| 2015-07-08 | 2,132 | 2,143 | 2,093 | 2,116 | 279,500 | 2,116 |
| 2015-07-07 | 2,080 | 2,160 | 2,055 | 2,141 | 346,300 | 2,141 |
| 2015-07-06 | 1,998 | 2,049 | 1,983 | 2,030 | 220,900 | 2,030 |
| 2015-07-03 | 2,029 | 2,097 | 2,017 | 2,038 | 314,000 | 2,038 |
| 2015-07-02 | 2,022 | 2,048 | 1,990 | 2,029 | 183,100 | 2,029 |
| 2015-07-01 | 1,953 | 2,030 | 1,943 | 2,022 | 227,500 | 2,022 |
| 2015-06-30 | 1,896 | 1,945 | 1,881 | 1,939 | 127,000 | 1,939 |
| 2015-06-29 | 1,908 | 1,946 | 1,884 | 1,891 | 169,900 | 1,891 |
| 2015-06-26 | 1,907 | 1,982 | 1,907 | 1,965 | 324,900 | 1,965 |
| 2015-06-25 | 1,883 | 1,925 | 1,876 | 1,900 | 191,400 | 1,900 |
| 2015-06-24 | 1,888 | 1,898 | 1,861 | 1,880 | 166,200 | 1,880 |
| 2015-06-23 | 1,841 | 1,878 | 1,831 | 1,875 | 126,000 | 1,875 |
| 2015-06-22 | 1,850 | 1,860 | 1,817 | 1,851 | 152,700 | 1,851 |
| 2015-06-19 | 1,827 | 1,845 | 1,816 | 1,839 | 238,000 | 1,839 |
| 2015-06-18 | 1,777 | 1,818 | 1,777 | 1,795 | 285,600 | 1,795 |
| 2015-06-17 | 1,760 | 1,815 | 1,750 | 1,765 | 198,600 | 1,765 |
| 2015-06-16 | 1,722 | 1,775 | 1,722 | 1,736 | 166,400 | 1,736 |
| 2015-06-15 | 1,706 | 1,748 | 1,697 | 1,735 | 129,700 | 1,735 |
| 2015-06-12 | 1,749 | 1,776 | 1,730 | 1,735 | 265,100 | 1,735 |
| 2015-06-11 | 1,717 | 1,759 | 1,696 | 1,759 | 167,200 | 1,759 |
| 2015-06-10 | 1,700 | 1,723 | 1,688 | 1,689 | 178,300 | 1,689 |
| 2015-06-09 | 1,678 | 1,732 | 1,675 | 1,711 | 277,200 | 1,711 |
| 2015-06-08 | 1,715 | 1,718 | 1,677 | 1,684 | 144,300 | 1,684 |
| 2015-06-05 | 1,688 | 1,732 | 1,688 | 1,719 | 134,800 | 1,719 |
| 2015-06-04 | 1,722 | 1,735 | 1,691 | 1,709 | 122,000 | 1,709 |
| 2015-06-03 | 1,746 | 1,754 | 1,722 | 1,729 | 174,000 | 1,729 |
| 2015-06-02 | 1,740 | 1,783 | 1,734 | 1,770 | 169,100 | 1,770 |
| 2015-06-01 | 1,687 | 1,734 | 1,682 | 1,726 | 57,100 | 1,726 |
| 2015-05-29 | 1,729 | 1,750 | 1,712 | 1,727 | 216,900 | 1,727 |
| 2015-05-28 | 1,733 | 1,738 | 1,713 | 1,729 | 137,300 | 1,729 |
| 2015-05-27 | 1,709 | 1,764 | 1,706 | 1,737 | 298,200 | 1,737 |
| 2015-05-26 | 1,700 | 1,738 | 1,683 | 1,698 | 161,200 | 1,698 |
| 2015-05-25 | 1,698 | 1,724 | 1,680 | 1,687 | 139,700 | 1,687 |
| 2015-05-22 | 1,668 | 1,697 | 1,667 | 1,680 | 136,100 | 1,680 |
| 2015-05-21 | 1,633 | 1,693 | 1,633 | 1,653 | 284,700 | 1,653 |
| 2015-05-20 | 1,630 | 1,633 | 1,577 | 1,615 | 322,000 | 1,615 |
| 2015-05-19 | 1,634 | 1,654 | 1,622 | 1,627 | 142,900 | 1,627 |
| 2015-05-18 | 1,595 | 1,638 | 1,595 | 1,626 | 149,900 | 1,626 |
| 2015-05-15 | 1,641 | 1,692 | 1,598 | 1,604 | 342,100 | 1,604 |
| 2015-05-14 | 1,631 | 1,643 | 1,615 | 1,618 | 117,300 | 1,618 |
| 2015-05-13 | 1,641 | 1,661 | 1,594 | 1,626 | 121,800 | 1,626 |
| 2015-05-12 | 1,610 | 1,746 | 1,610 | 1,635 | 325,600 | 1,635 |
| 2015-05-11 | 1,607 | 1,638 | 1,596 | 1,596 | 226,500 | 1,596 |
| 2015-05-08 | 1,604 | 1,606 | 1,585 | 1,597 | 131,200 | 1,597 |
| 2015-05-07 | 1,609 | 1,645 | 1,596 | 1,607 | 199,100 | 1,607 |
| 2015-05-01 | 1,611 | 1,629 | 1,590 | 1,602 | 65,600 | 1,602 |
| 2015-04-30 | 1,644 | 1,664 | 1,603 | 1,626 | 288,000 | 1,626 |
| 2015-04-28 | 1,646 | 1,695 | 1,646 | 1,680 | 108,500 | 1,680 |
| 2015-04-27 | 1,626 | 1,667 | 1,621 | 1,644 | 133,100 | 1,644 |
| 2015-04-24 | 1,638 | 1,651 | 1,623 | 1,638 | 155,100 | 1,638 |
| 2015-04-23 | 1,664 | 1,675 | 1,647 | 1,652 | 110,800 | 1,652 |
| 2015-04-22 | 1,660 | 1,681 | 1,640 | 1,663 | 204,800 | 1,663 |
| 2015-04-21 | 1,669 | 1,697 | 1,645 | 1,664 | 169,300 | 1,664 |
| 2015-04-20 | 1,646 | 1,686 | 1,634 | 1,648 | 301,700 | 1,648 |
| 2015-04-17 | 1,710 | 1,733 | 1,680 | 1,683 | 310,900 | 1,683 |
| 2015-04-16 | 1,702 | 1,743 | 1,683 | 1,727 | 122,000 | 1,727 |
| 2015-04-15 | 1,725 | 1,736 | 1,694 | 1,720 | 136,000 | 1,720 |
| 2015-04-14 | 1,750 | 1,804 | 1,736 | 1,749 | 458,700 | 1,749 |
| 2015-04-13 | 1,721 | 1,767 | 1,696 | 1,714 | 235,100 | 1,714 |
| 2015-04-10 | 1,729 | 1,729 | 1,709 | 1,721 | 83,000 | 1,721 |
| 2015-04-09 | 1,680 | 1,733 | 1,680 | 1,729 | 190,300 | 1,729 |
| 2015-04-08 | 1,648 | 1,700 | 1,635 | 1,698 | 200,600 | 1,698 |
| 2015-04-07 | 1,630 | 1,642 | 1,614 | 1,630 | 100,600 | 1,630 |
| 2015-04-06 | 1,619 | 1,638 | 1,614 | 1,627 | 66,900 | 1,627 |
| 2015-04-03 | 1,637 | 1,637 | 1,617 | 1,628 | 46,100 | 1,628 |
| 2015-04-02 | 1,634 | 1,640 | 1,601 | 1,624 | 117,500 | 1,624 |
| 2015-04-01 | 1,597 | 1,644 | 1,597 | 1,616 | 280,800 | 1,616 |
| 2015-03-31 | 1,620 | 1,632 | 1,567 | 1,589 | 182,000 | 1,589 |
| 2015-03-30 | 1,619 | 1,672 | 1,584 | 1,615 | 299,400 | 1,615 |
| 2015-03-27 | 1,580 | 1,637 | 1,561 | 1,583 | 284,800 | 1,583 |
| 2015-03-26 | 1,585 | 1,618 | 1,584 | 1,597 | 379,300 | 1,597 |
| 2015-03-25 | 1,606 | 1,615 | 1,585 | 1,595 | 234,500 | 1,595 |
| 2015-03-24 | 1,640 | 1,649 | 1,590 | 1,606 | 253,000 | 1,606 |
| 2015-03-23 | 1,607 | 1,658 | 1,607 | 1,655 | 161,900 | 1,655 |
| 2015-03-20 | 1,662 | 1,668 | 1,577 | 1,612 | 348,100 | 1,612 |
| 2015-03-19 | 1,555 | 1,696 | 1,555 | 1,662 | 533,400 | 1,662 |
| 2015-03-18 | 1,532 | 1,553 | 1,522 | 1,549 | 351,600 | 1,549 |
| 2015-03-17 | 1,561 | 1,569 | 1,524 | 1,552 | 298,400 | 1,552 |
| 2015-03-16 | 1,568 | 1,594 | 1,544 | 1,565 | 321,900 | 1,565 |
| 2015-03-13 | 1,577 | 1,610 | 1,572 | 1,587 | 478,100 | 1,587 |
| 2015-03-12 | 1,584 | 1,617 | 1,573 | 1,580 | 217,200 | 1,580 |
| 2015-03-11 | 1,595 | 1,630 | 1,575 | 1,579 | 225,900 | 1,579 |
| 2015-03-10 | 1,580 | 1,609 | 1,570 | 1,586 | 251,200 | 1,586 |
| 2015-03-09 | 1,570 | 1,579 | 1,558 | 1,578 | 54,700 | 1,578 |
| 2015-03-06 | 1,529 | 1,577 | 1,523 | 1,572 | 163,400 | 1,572 |
| 2015-03-05 | 1,552 | 1,564 | 1,518 | 1,532 | 112,900 | 1,532 |
| 2015-03-04 | 1,546 | 1,582 | 1,542 | 1,568 | 332,800 | 1,568 |
| 2015-03-03 | 1,500 | 1,536 | 1,485 | 1,532 | 148,300 | 1,532 |
| 2015-03-02 | 1,488 | 1,509 | 1,488 | 1,493 | 94,100 | 1,493 |
| 2015-02-27 | 1,499 | 1,505 | 1,468 | 1,485 | 141,700 | 1,485 |
| 2015-02-26 | 1,488 | 1,505 | 1,467 | 1,501 | 92,000 | 1,501 |
| 2015-02-25 | 1,509 | 1,516 | 1,479 | 1,488 | 127,700 | 1,488 |
| 2015-02-24 | 1,480 | 1,509 | 1,475 | 1,492 | 175,200 | 1,492 |
| 2015-02-23 | 1,498 | 1,499 | 1,456 | 1,472 | 110,800 | 1,472 |
| 2015-02-20 | 1,460 | 1,496 | 1,451 | 1,484 | 339,700 | 1,484 |
| 2015-02-19 | 1,455 | 1,470 | 1,413 | 1,424 | 217,000 | 1,424 |
| 2015-02-18 | 1,427 | 1,455 | 1,426 | 1,449 | 332,500 | 1,449 |
| 2015-02-17 | 1,414 | 1,438 | 1,385 | 1,414 | 172,000 | 1,414 |
| 2015-02-16 | 1,377 | 1,411 | 1,375 | 1,400 | 229,500 | 1,400 |
| 2015-02-13 | 1,365 | 1,379 | 1,346 | 1,362 | 137,900 | 1,362 |
| 2015-02-12 | 1,325 | 1,375 | 1,294 | 1,362 | 238,000 | 1,362 |
| 2015-02-10 | 1,299 | 1,337 | 1,295 | 1,326 | 297,000 | 1,326 |
| 2015-02-09 | 1,272 | 1,292 | 1,255 | 1,292 | 221,500 | 1,292 |
| 2015-02-06 | 1,305 | 1,314 | 1,259 | 1,270 | 249,700 | 1,270 |
| 2015-02-05 | 1,326 | 1,340 | 1,301 | 1,322 | 178,100 | 1,322 |
| 2015-02-04 | 1,326 | 1,345 | 1,318 | 1,340 | 133,000 | 1,340 |
| 2015-02-03 | 1,315 | 1,320 | 1,294 | 1,302 | 219,100 | 1,302 |
| 2015-02-02 | 1,275 | 1,315 | 1,266 | 1,314 | 310,000 | 1,314 |
| 2015-01-30 | 1,285 | 1,294 | 1,280 | 1,283 | 161,700 | 1,283 |
| 2015-01-29 | 1,281 | 1,290 | 1,271 | 1,277 | 122,900 | 1,277 |
| 2015-01-28 | 1,282 | 1,285 | 1,270 | 1,283 | 116,900 | 1,283 |
| 2015-01-27 | 1,263 | 1,282 | 1,255 | 1,281 | 121,500 | 1,281 |
| 2015-01-26 | 1,237 | 1,265 | 1,237 | 1,261 | 145,900 | 1,261 |
| 2015-01-23 | 1,235 | 1,256 | 1,235 | 1,254 | 150,800 | 1,254 |
| 2015-01-22 | 1,233 | 1,233 | 1,211 | 1,228 | 165,400 | 1,228 |
| 2015-01-21 | 1,201 | 1,234 | 1,201 | 1,229 | 225,200 | 1,229 |
| 2015-01-20 | 1,151 | 1,175 | 1,145 | 1,171 | 339,800 | 1,171 |
| 2015-01-19 | 1,162 | 1,175 | 1,150 | 1,172 | 217,100 | 1,172 |
| 2015-01-16 | 1,203 | 1,207 | 1,157 | 1,166 | 431,300 | 1,166 |
| 2015-01-15 | 1,248 | 1,272 | 1,215 | 1,235 | 376,800 | 1,235 |
| 2015-01-14 | 1,222 | 1,255 | 1,222 | 1,248 | 297,500 | 1,248 |
| 2015-01-13 | 1,222 | 1,231 | 1,200 | 1,230 | 179,100 | 1,230 |
| 2015-01-09 | 1,239 | 1,242 | 1,222 | 1,230 | 145,200 | 1,230 |
| 2015-01-08 | 1,219 | 1,237 | 1,219 | 1,225 | 142,900 | 1,225 |
| 2015-01-07 | 1,173 | 1,212 | 1,173 | 1,208 | 242,400 | 1,208 |
| 2015-01-06 | 1,185 | 1,197 | 1,177 | 1,187 | 171,400 | 1,187 |
| 2015-01-05 | 1,190 | 1,209 | 1,170 | 1,192 | 161,400 | 1,192 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
