4238 ミライアル(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 | 1,048 | 1,067 | 1,048 | 1,065 | 4,500 | 1,065 |
| 2015-12-29 | 1,033 | 1,060 | 1,030 | 1,048 | 10,900 | 1,048 |
| 2015-12-28 | 1,006 | 1,050 | 1,006 | 1,039 | 9,100 | 1,039 |
| 2015-12-25 | 1,043 | 1,043 | 998 | 1,005 | 32,100 | 1,005 |
| 2015-12-24 | 1,053 | 1,064 | 1,035 | 1,043 | 28,300 | 1,043 |
| 2015-12-22 | 1,099 | 1,099 | 1,050 | 1,053 | 24,100 | 1,053 |
| 2015-12-21 | 1,091 | 1,091 | 1,067 | 1,069 | 15,700 | 1,069 |
| 2015-12-18 | 1,100 | 1,108 | 1,093 | 1,099 | 19,900 | 1,099 |
| 2015-12-17 | 1,111 | 1,119 | 1,101 | 1,103 | 16,500 | 1,103 |
| 2015-12-16 | 1,120 | 1,120 | 1,106 | 1,110 | 11,200 | 1,110 |
| 2015-12-15 | 1,118 | 1,118 | 1,105 | 1,108 | 12,900 | 1,108 |
| 2015-12-14 | 1,126 | 1,127 | 1,111 | 1,116 | 23,800 | 1,116 |
| 2015-12-11 | 1,131 | 1,144 | 1,125 | 1,143 | 36,100 | 1,143 |
| 2015-12-10 | 1,127 | 1,148 | 1,117 | 1,120 | 45,500 | 1,120 |
| 2015-12-09 | 1,204 | 1,205 | 1,194 | 1,205 | 11,900 | 1,205 |
| 2015-12-08 | 1,212 | 1,213 | 1,195 | 1,204 | 10,900 | 1,204 |
| 2015-12-07 | 1,203 | 1,211 | 1,202 | 1,204 | 13,900 | 1,204 |
| 2015-12-04 | 1,200 | 1,202 | 1,195 | 1,201 | 17,000 | 1,201 |
| 2015-12-03 | 1,204 | 1,205 | 1,195 | 1,202 | 13,200 | 1,202 |
| 2015-12-02 | 1,206 | 1,207 | 1,199 | 1,204 | 12,800 | 1,204 |
| 2015-12-01 | 1,180 | 1,208 | 1,178 | 1,201 | 26,800 | 1,201 |
| 2015-11-30 | 1,184 | 1,185 | 1,170 | 1,180 | 17,400 | 1,180 |
| 2015-11-27 | 1,180 | 1,180 | 1,168 | 1,171 | 5,800 | 1,171 |
| 2015-11-26 | 1,173 | 1,182 | 1,160 | 1,180 | 9,000 | 1,180 |
| 2015-11-25 | 1,214 | 1,214 | 1,178 | 1,189 | 37,500 | 1,189 |
| 2015-11-24 | 1,147 | 1,154 | 1,143 | 1,154 | 14,100 | 1,154 |
| 2015-11-20 | 1,163 | 1,163 | 1,115 | 1,158 | 14,100 | 1,158 |
| 2015-11-19 | 1,175 | 1,177 | 1,114 | 1,159 | 23,200 | 1,159 |
| 2015-11-18 | 1,161 | 1,169 | 1,151 | 1,165 | 7,200 | 1,165 |
| 2015-11-17 | 1,156 | 1,165 | 1,156 | 1,159 | 9,100 | 1,159 |
| 2015-11-16 | 1,153 | 1,168 | 1,150 | 1,156 | 5,900 | 1,156 |
| 2015-11-13 | 1,161 | 1,180 | 1,154 | 1,174 | 6,800 | 1,174 |
| 2015-11-12 | 1,177 | 1,189 | 1,164 | 1,167 | 14,000 | 1,167 |
| 2015-11-11 | 1,183 | 1,189 | 1,162 | 1,177 | 8,100 | 1,177 |
| 2015-11-10 | 1,178 | 1,199 | 1,178 | 1,183 | 7,900 | 1,183 |
| 2015-11-09 | 1,204 | 1,204 | 1,189 | 1,201 | 19,800 | 1,201 |
| 2015-11-06 | 1,187 | 1,196 | 1,158 | 1,189 | 6,600 | 1,189 |
| 2015-11-05 | 1,168 | 1,192 | 1,165 | 1,168 | 8,900 | 1,168 |
| 2015-11-04 | 1,184 | 1,196 | 1,170 | 1,180 | 10,200 | 1,180 |
| 2015-11-02 | 1,167 | 1,186 | 1,152 | 1,157 | 9,200 | 1,157 |
| 2015-10-30 | 1,168 | 1,185 | 1,163 | 1,177 | 15,700 | 1,177 |
| 2015-10-29 | 1,210 | 1,210 | 1,188 | 1,188 | 4,900 | 1,188 |
| 2015-10-28 | 1,195 | 1,213 | 1,195 | 1,209 | 3,800 | 1,209 |
| 2015-10-27 | 1,218 | 1,219 | 1,197 | 1,197 | 4,300 | 1,197 |
| 2015-10-26 | 1,215 | 1,216 | 1,195 | 1,212 | 19,600 | 1,212 |
| 2015-10-23 | 1,200 | 1,202 | 1,190 | 1,199 | 8,300 | 1,199 |
| 2015-10-22 | 1,199 | 1,202 | 1,189 | 1,199 | 6,500 | 1,199 |
| 2015-10-21 | 1,182 | 1,200 | 1,180 | 1,200 | 5,700 | 1,200 |
| 2015-10-20 | 1,190 | 1,190 | 1,161 | 1,180 | 6,200 | 1,180 |
| 2015-10-19 | 1,195 | 1,203 | 1,180 | 1,199 | 9,400 | 1,199 |
| 2015-10-16 | 1,187 | 1,192 | 1,175 | 1,192 | 10,600 | 1,192 |
| 2015-10-15 | 1,188 | 1,199 | 1,151 | 1,151 | 4,500 | 1,151 |
| 2015-10-14 | 1,196 | 1,197 | 1,178 | 1,187 | 5,900 | 1,187 |
| 2015-10-13 | 1,211 | 1,218 | 1,191 | 1,200 | 8,400 | 1,200 |
| 2015-10-09 | 1,198 | 1,220 | 1,198 | 1,215 | 11,900 | 1,215 |
| 2015-10-08 | 1,194 | 1,194 | 1,181 | 1,193 | 8,800 | 1,193 |
| 2015-10-07 | 1,150 | 1,196 | 1,150 | 1,194 | 10,300 | 1,194 |
| 2015-10-06 | 1,127 | 1,158 | 1,127 | 1,146 | 11,500 | 1,146 |
| 2015-10-05 | 1,091 | 1,119 | 1,091 | 1,116 | 9,900 | 1,116 |
| 2015-10-02 | 1,083 | 1,105 | 1,065 | 1,091 | 13,600 | 1,091 |
| 2015-10-01 | 1,085 | 1,108 | 1,068 | 1,098 | 18,700 | 1,098 |
| 2015-09-30 | 1,084 | 1,100 | 1,084 | 1,085 | 16,600 | 1,085 |
| 2015-09-29 | 1,080 | 1,101 | 1,080 | 1,084 | 17,900 | 1,084 |
| 2015-09-28 | 1,100 | 1,116 | 1,090 | 1,104 | 18,700 | 1,104 |
| 2015-09-25 | 1,110 | 1,119 | 1,065 | 1,095 | 18,800 | 1,095 |
| 2015-09-24 | 1,108 | 1,126 | 1,100 | 1,110 | 12,600 | 1,110 |
| 2015-09-18 | 1,144 | 1,144 | 1,112 | 1,121 | 5,000 | 1,121 |
| 2015-09-17 | 1,124 | 1,146 | 1,124 | 1,144 | 7,200 | 1,144 |
| 2015-09-16 | 1,116 | 1,126 | 1,106 | 1,124 | 6,400 | 1,124 |
| 2015-09-15 | 1,083 | 1,121 | 1,083 | 1,101 | 10,100 | 1,101 |
| 2015-09-14 | 1,081 | 1,093 | 1,067 | 1,074 | 17,500 | 1,074 |
| 2015-09-11 | 1,070 | 1,105 | 1,070 | 1,076 | 34,300 | 1,076 |
| 2015-09-10 | 1,053 | 1,091 | 1,051 | 1,070 | 34,700 | 1,070 |
| 2015-09-09 | 1,148 | 1,149 | 1,087 | 1,143 | 18,900 | 1,143 |
| 2015-09-08 | 1,123 | 1,137 | 1,107 | 1,107 | 9,800 | 1,107 |
| 2015-09-07 | 1,110 | 1,140 | 1,095 | 1,123 | 10,000 | 1,123 |
| 2015-09-04 | 1,130 | 1,142 | 1,113 | 1,114 | 15,100 | 1,114 |
| 2015-09-03 | 1,112 | 1,134 | 1,102 | 1,106 | 17,800 | 1,106 |
| 2015-09-02 | 1,118 | 1,139 | 1,107 | 1,114 | 13,500 | 1,114 |
| 2015-09-01 | 1,168 | 1,168 | 1,141 | 1,141 | 6,100 | 1,141 |
| 2015-08-31 | 1,178 | 1,178 | 1,151 | 1,169 | 8,400 | 1,169 |
| 2015-08-28 | 1,128 | 1,140 | 1,120 | 1,136 | 11,500 | 1,136 |
| 2015-08-27 | 1,086 | 1,104 | 1,083 | 1,089 | 15,000 | 1,089 |
| 2015-08-26 | 1,027 | 1,067 | 1,024 | 1,066 | 26,300 | 1,066 |
| 2015-08-25 | 1,049 | 1,085 | 1,016 | 1,023 | 29,800 | 1,023 |
| 2015-08-24 | 1,183 | 1,187 | 1,109 | 1,109 | 41,800 | 1,109 |
| 2015-08-21 | 1,243 | 1,243 | 1,211 | 1,212 | 26,600 | 1,212 |
| 2015-08-20 | 1,263 | 1,266 | 1,255 | 1,255 | 11,000 | 1,255 |
| 2015-08-19 | 1,265 | 1,269 | 1,264 | 1,264 | 4,200 | 1,264 |
| 2015-08-18 | 1,273 | 1,274 | 1,267 | 1,270 | 10,100 | 1,270 |
| 2015-08-17 | 1,273 | 1,273 | 1,267 | 1,269 | 3,500 | 1,269 |
| 2015-08-14 | 1,261 | 1,273 | 1,261 | 1,268 | 4,000 | 1,268 |
| 2015-08-13 | 1,260 | 1,270 | 1,260 | 1,264 | 7,500 | 1,264 |
| 2015-08-12 | 1,264 | 1,266 | 1,260 | 1,261 | 11,500 | 1,261 |
| 2015-08-11 | 1,279 | 1,279 | 1,266 | 1,267 | 14,000 | 1,267 |
| 2015-08-10 | 1,266 | 1,277 | 1,264 | 1,274 | 6,300 | 1,274 |
| 2015-08-07 | 1,264 | 1,285 | 1,258 | 1,266 | 14,400 | 1,266 |
| 2015-08-06 | 1,264 | 1,275 | 1,264 | 1,268 | 15,500 | 1,268 |
| 2015-08-05 | 1,260 | 1,277 | 1,260 | 1,271 | 5,600 | 1,271 |
| 2015-08-04 | 1,276 | 1,276 | 1,264 | 1,272 | 10,700 | 1,272 |
| 2015-08-03 | 1,284 | 1,285 | 1,270 | 1,271 | 7,900 | 1,271 |
| 2015-07-31 | 1,277 | 1,279 | 1,268 | 1,274 | 11,400 | 1,274 |
| 2015-07-30 | 1,281 | 1,317 | 1,275 | 1,283 | 15,400 | 1,283 |
| 2015-07-29 | 1,280 | 1,282 | 1,272 | 1,277 | 12,200 | 1,277 |
| 2015-07-28 | 1,278 | 1,288 | 1,276 | 1,280 | 15,400 | 1,280 |
| 2015-07-27 | 1,285 | 1,285 | 1,280 | 1,282 | 10,100 | 1,282 |
| 2015-07-24 | 1,287 | 1,290 | 1,280 | 1,283 | 12,300 | 1,283 |
| 2015-07-23 | 1,300 | 1,300 | 1,285 | 1,291 | 12,500 | 1,291 |
| 2015-07-22 | 1,305 | 1,307 | 1,297 | 1,300 | 9,200 | 1,300 |
| 2015-07-21 | 1,321 | 1,324 | 1,303 | 1,306 | 19,800 | 1,306 |
| 2015-07-17 | 1,326 | 1,335 | 1,312 | 1,324 | 8,600 | 1,324 |
| 2015-07-16 | 1,329 | 1,329 | 1,321 | 1,326 | 6,700 | 1,326 |
| 2015-07-15 | 1,325 | 1,338 | 1,320 | 1,329 | 14,400 | 1,329 |
| 2015-07-14 | 1,321 | 1,325 | 1,308 | 1,318 | 13,200 | 1,318 |
| 2015-07-13 | 1,300 | 1,331 | 1,287 | 1,295 | 9,700 | 1,295 |
| 2015-07-10 | 1,307 | 1,311 | 1,280 | 1,287 | 24,000 | 1,287 |
| 2015-07-09 | 1,350 | 1,350 | 1,270 | 1,310 | 53,800 | 1,310 |
| 2015-07-08 | 1,367 | 1,368 | 1,351 | 1,351 | 22,100 | 1,351 |
| 2015-07-07 | 1,380 | 1,380 | 1,366 | 1,368 | 7,100 | 1,368 |
| 2015-07-06 | 1,375 | 1,377 | 1,363 | 1,363 | 13,800 | 1,363 |
| 2015-07-03 | 1,380 | 1,390 | 1,380 | 1,388 | 10,100 | 1,388 |
| 2015-07-02 | 1,390 | 1,394 | 1,377 | 1,380 | 14,900 | 1,380 |
| 2015-07-01 | 1,383 | 1,392 | 1,378 | 1,384 | 10,100 | 1,384 |
| 2015-06-30 | 1,368 | 1,383 | 1,363 | 1,382 | 25,600 | 1,382 |
| 2015-06-29 | 1,382 | 1,385 | 1,367 | 1,367 | 46,900 | 1,367 |
| 2015-06-26 | 1,399 | 1,400 | 1,385 | 1,394 | 38,200 | 1,394 |
| 2015-06-25 | 1,404 | 1,409 | 1,397 | 1,398 | 27,900 | 1,398 |
| 2015-06-24 | 1,429 | 1,435 | 1,400 | 1,400 | 74,500 | 1,400 |
| 2015-06-23 | 1,400 | 1,412 | 1,395 | 1,410 | 24,600 | 1,410 |
| 2015-06-22 | 1,400 | 1,404 | 1,394 | 1,399 | 15,000 | 1,399 |
| 2015-06-19 | 1,392 | 1,404 | 1,392 | 1,398 | 15,900 | 1,398 |
| 2015-06-18 | 1,400 | 1,404 | 1,392 | 1,392 | 28,100 | 1,392 |
| 2015-06-17 | 1,429 | 1,432 | 1,391 | 1,398 | 86,200 | 1,398 |
| 2015-06-16 | 1,442 | 1,444 | 1,432 | 1,432 | 31,300 | 1,432 |
| 2015-06-15 | 1,450 | 1,455 | 1,445 | 1,447 | 21,600 | 1,447 |
| 2015-06-12 | 1,455 | 1,456 | 1,451 | 1,452 | 38,500 | 1,452 |
| 2015-06-11 | 1,460 | 1,466 | 1,457 | 1,460 | 16,200 | 1,460 |
| 2015-06-10 | 1,479 | 1,479 | 1,452 | 1,452 | 28,200 | 1,452 |
| 2015-06-09 | 1,465 | 1,465 | 1,460 | 1,461 | 21,200 | 1,461 |
| 2015-06-08 | 1,475 | 1,477 | 1,465 | 1,465 | 24,700 | 1,465 |
| 2015-06-05 | 1,456 | 1,472 | 1,453 | 1,461 | 28,400 | 1,461 |
| 2015-06-04 | 1,456 | 1,468 | 1,455 | 1,460 | 23,500 | 1,460 |
| 2015-06-03 | 1,457 | 1,466 | 1,453 | 1,459 | 13,300 | 1,459 |
| 2015-06-02 | 1,456 | 1,460 | 1,452 | 1,457 | 17,600 | 1,457 |
| 2015-06-01 | 1,458 | 1,475 | 1,456 | 1,456 | 19,900 | 1,456 |
| 2015-05-29 | 1,469 | 1,475 | 1,458 | 1,458 | 19,500 | 1,458 |
| 2015-05-28 | 1,480 | 1,480 | 1,466 | 1,469 | 16,100 | 1,469 |
| 2015-05-27 | 1,471 | 1,480 | 1,465 | 1,469 | 17,000 | 1,469 |
| 2015-05-26 | 1,456 | 1,477 | 1,456 | 1,461 | 16,400 | 1,461 |
| 2015-05-25 | 1,465 | 1,471 | 1,455 | 1,465 | 25,600 | 1,465 |
| 2015-05-22 | 1,461 | 1,464 | 1,452 | 1,459 | 15,500 | 1,459 |
| 2015-05-21 | 1,461 | 1,468 | 1,461 | 1,461 | 11,000 | 1,461 |
| 2015-05-20 | 1,467 | 1,469 | 1,461 | 1,462 | 12,300 | 1,462 |
| 2015-05-19 | 1,455 | 1,470 | 1,455 | 1,466 | 24,300 | 1,466 |
| 2015-05-18 | 1,460 | 1,468 | 1,452 | 1,465 | 21,000 | 1,465 |
| 2015-05-15 | 1,456 | 1,464 | 1,453 | 1,455 | 10,200 | 1,455 |
| 2015-05-14 | 1,455 | 1,464 | 1,453 | 1,454 | 21,400 | 1,454 |
| 2015-05-13 | 1,452 | 1,460 | 1,452 | 1,455 | 13,000 | 1,455 |
| 2015-05-12 | 1,465 | 1,468 | 1,453 | 1,456 | 15,400 | 1,456 |
| 2015-05-11 | 1,462 | 1,469 | 1,460 | 1,464 | 21,500 | 1,464 |
| 2015-05-08 | 1,452 | 1,466 | 1,452 | 1,461 | 30,100 | 1,461 |
| 2015-05-07 | 1,460 | 1,460 | 1,451 | 1,451 | 26,900 | 1,451 |
| 2015-05-01 | 1,456 | 1,458 | 1,451 | 1,453 | 18,600 | 1,453 |
| 2015-04-30 | 1,465 | 1,465 | 1,452 | 1,455 | 53,400 | 1,455 |
| 2015-04-28 | 1,462 | 1,471 | 1,458 | 1,460 | 47,900 | 1,460 |
| 2015-04-27 | 1,470 | 1,475 | 1,460 | 1,462 | 59,900 | 1,462 |
| 2015-04-24 | 1,486 | 1,499 | 1,468 | 1,470 | 44,800 | 1,470 |
| 2015-04-23 | 1,500 | 1,508 | 1,486 | 1,486 | 28,700 | 1,486 |
| 2015-04-22 | 1,498 | 1,507 | 1,492 | 1,496 | 27,100 | 1,496 |
| 2015-04-21 | 1,498 | 1,500 | 1,490 | 1,496 | 23,600 | 1,496 |
| 2015-04-20 | 1,495 | 1,510 | 1,490 | 1,490 | 26,000 | 1,490 |
| 2015-04-17 | 1,510 | 1,520 | 1,498 | 1,498 | 32,900 | 1,498 |
| 2015-04-16 | 1,498 | 1,512 | 1,498 | 1,506 | 18,500 | 1,506 |
| 2015-04-15 | 1,506 | 1,509 | 1,498 | 1,498 | 19,100 | 1,498 |
| 2015-04-14 | 1,495 | 1,520 | 1,495 | 1,517 | 22,500 | 1,517 |
| 2015-04-13 | 1,501 | 1,515 | 1,495 | 1,495 | 16,900 | 1,495 |
| 2015-04-10 | 1,494 | 1,517 | 1,494 | 1,500 | 28,900 | 1,500 |
| 2015-04-09 | 1,520 | 1,520 | 1,495 | 1,497 | 18,300 | 1,497 |
| 2015-04-08 | 1,510 | 1,533 | 1,510 | 1,522 | 24,500 | 1,522 |
| 2015-04-07 | 1,510 | 1,519 | 1,498 | 1,501 | 18,200 | 1,501 |
| 2015-04-06 | 1,508 | 1,508 | 1,497 | 1,502 | 16,400 | 1,502 |
| 2015-04-03 | 1,484 | 1,494 | 1,477 | 1,494 | 20,500 | 1,494 |
| 2015-04-02 | 1,478 | 1,483 | 1,465 | 1,474 | 25,200 | 1,474 |
| 2015-04-01 | 1,480 | 1,480 | 1,462 | 1,464 | 28,600 | 1,464 |
| 2015-03-31 | 1,485 | 1,491 | 1,465 | 1,465 | 38,700 | 1,465 |
| 2015-03-30 | 1,480 | 1,488 | 1,472 | 1,477 | 17,600 | 1,477 |
| 2015-03-27 | 1,481 | 1,497 | 1,472 | 1,472 | 32,600 | 1,472 |
| 2015-03-26 | 1,486 | 1,494 | 1,475 | 1,477 | 23,800 | 1,477 |
| 2015-03-25 | 1,492 | 1,503 | 1,488 | 1,495 | 28,000 | 1,495 |
| 2015-03-24 | 1,505 | 1,505 | 1,495 | 1,499 | 8,100 | 1,499 |
| 2015-03-23 | 1,508 | 1,516 | 1,494 | 1,504 | 25,800 | 1,504 |
| 2015-03-20 | 1,490 | 1,505 | 1,480 | 1,504 | 21,900 | 1,504 |
| 2015-03-19 | 1,495 | 1,503 | 1,485 | 1,490 | 13,800 | 1,490 |
| 2015-03-18 | 1,498 | 1,501 | 1,482 | 1,494 | 25,700 | 1,494 |
| 2015-03-17 | 1,500 | 1,510 | 1,490 | 1,492 | 17,600 | 1,492 |
| 2015-03-16 | 1,488 | 1,517 | 1,487 | 1,496 | 27,700 | 1,496 |
| 2015-03-13 | 1,480 | 1,482 | 1,472 | 1,476 | 41,500 | 1,476 |
| 2015-03-12 | 1,482 | 1,485 | 1,470 | 1,473 | 35,100 | 1,473 |
| 2015-03-11 | 1,486 | 1,502 | 1,477 | 1,477 | 45,500 | 1,477 |
| 2015-03-10 | 1,536 | 1,536 | 1,472 | 1,488 | 87,500 | 1,488 |
| 2015-03-09 | 1,540 | 1,570 | 1,533 | 1,564 | 33,600 | 1,564 |
| 2015-03-06 | 1,522 | 1,534 | 1,520 | 1,529 | 19,000 | 1,529 |
| 2015-03-05 | 1,509 | 1,516 | 1,504 | 1,511 | 16,500 | 1,511 |
| 2015-03-04 | 1,509 | 1,521 | 1,504 | 1,513 | 17,900 | 1,513 |
| 2015-03-03 | 1,518 | 1,523 | 1,499 | 1,501 | 22,000 | 1,501 |
| 2015-03-02 | 1,520 | 1,525 | 1,514 | 1,514 | 12,600 | 1,514 |
| 2015-02-27 | 1,518 | 1,524 | 1,514 | 1,514 | 20,500 | 1,514 |
| 2015-02-26 | 1,520 | 1,528 | 1,517 | 1,522 | 19,100 | 1,522 |
| 2015-02-25 | 1,535 | 1,535 | 1,522 | 1,525 | 14,100 | 1,525 |
| 2015-02-24 | 1,565 | 1,577 | 1,538 | 1,538 | 21,800 | 1,538 |
| 2015-02-23 | 1,581 | 1,589 | 1,565 | 1,565 | 9,500 | 1,565 |
| 2015-02-20 | 1,590 | 1,592 | 1,565 | 1,581 | 12,200 | 1,581 |
| 2015-02-19 | 1,569 | 1,592 | 1,565 | 1,586 | 21,200 | 1,586 |
| 2015-02-18 | 1,551 | 1,573 | 1,551 | 1,565 | 20,800 | 1,565 |
| 2015-02-17 | 1,544 | 1,551 | 1,540 | 1,541 | 12,500 | 1,541 |
| 2015-02-16 | 1,569 | 1,569 | 1,551 | 1,552 | 8,200 | 1,552 |
| 2015-02-13 | 1,573 | 1,573 | 1,560 | 1,562 | 18,800 | 1,562 |
| 2015-02-12 | 1,545 | 1,575 | 1,545 | 1,564 | 14,900 | 1,564 |
| 2015-02-10 | 1,553 | 1,553 | 1,535 | 1,544 | 4,200 | 1,544 |
| 2015-02-09 | 1,589 | 1,589 | 1,539 | 1,540 | 13,900 | 1,540 |
| 2015-02-06 | 1,644 | 1,650 | 1,531 | 1,559 | 68,800 | 1,559 |
| 2015-02-05 | 1,514 | 1,515 | 1,486 | 1,494 | 14,000 | 1,494 |
| 2015-02-04 | 1,497 | 1,519 | 1,485 | 1,515 | 13,300 | 1,515 |
| 2015-02-03 | 1,500 | 1,505 | 1,470 | 1,476 | 13,900 | 1,476 |
| 2015-02-02 | 1,515 | 1,520 | 1,500 | 1,500 | 17,400 | 1,500 |
| 2015-01-30 | 1,528 | 1,528 | 1,504 | 1,522 | 11,600 | 1,522 |
| 2015-01-29 | 1,530 | 1,530 | 1,512 | 1,515 | 9,500 | 1,515 |
| 2015-01-28 | 1,530 | 1,534 | 1,506 | 1,533 | 13,800 | 1,533 |
| 2015-01-27 | 1,545 | 1,545 | 1,529 | 1,540 | 19,100 | 1,540 |
| 2015-01-26 | 1,540 | 1,541 | 1,515 | 1,526 | 8,200 | 1,526 |
| 2015-01-23 | 1,524 | 1,539 | 1,519 | 1,530 | 11,500 | 1,530 |
| 2015-01-22 | 1,511 | 1,520 | 1,504 | 1,514 | 9,400 | 1,514 |
| 2015-01-21 | 1,492 | 1,526 | 1,488 | 1,511 | 21,700 | 1,511 |
| 2015-01-20 | 1,465 | 1,494 | 1,465 | 1,479 | 15,300 | 1,479 |
| 2015-01-19 | 1,475 | 1,485 | 1,465 | 1,465 | 14,400 | 1,465 |
| 2015-01-16 | 1,500 | 1,505 | 1,465 | 1,470 | 39,800 | 1,470 |
| 2015-01-15 | 1,527 | 1,600 | 1,499 | 1,500 | 38,300 | 1,500 |
| 2015-01-14 | 1,553 | 1,576 | 1,524 | 1,525 | 21,200 | 1,525 |
| 2015-01-13 | 1,600 | 1,600 | 1,551 | 1,576 | 19,300 | 1,576 |
| 2015-01-09 | 1,611 | 1,627 | 1,600 | 1,603 | 30,300 | 1,603 |
| 2015-01-08 | 1,610 | 1,643 | 1,606 | 1,610 | 13,200 | 1,610 |
| 2015-01-07 | 1,602 | 1,635 | 1,601 | 1,602 | 17,300 | 1,602 |
| 2015-01-06 | 1,630 | 1,636 | 1,606 | 1,607 | 17,800 | 1,607 |
| 2015-01-05 | 1,694 | 1,695 | 1,656 | 1,656 | 27,000 | 1,656 |
分割・併合履歴 ： [2007-07-26]1株→2株
