4245 (株)ダイキアクシス 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 | 972 | 977 | 958 | 974 | 8,100 | 487 |
| 2015-12-29 | 961 | 972 | 959 | 972 | 8,300 | 486 |
| 2015-12-28 | 943 | 972 | 943 | 972 | 8,000 | 486 |
| 2015-12-25 | 940 | 957 | 937 | 955 | 38,500 | 477.50 |
| 2015-12-24 | 950 | 968 | 950 | 950 | 42,200 | 475 |
| 2015-12-22 | 961 | 969 | 960 | 962 | 15,200 | 481 |
| 2015-12-21 | 975 | 977 | 967 | 970 | 19,200 | 485 |
| 2015-12-18 | 973 | 991 | 973 | 977 | 21,500 | 488.50 |
| 2015-12-17 | 994 | 994 | 980 | 987 | 13,200 | 493.50 |
| 2015-12-16 | 966 | 979 | 966 | 977 | 10,700 | 488.50 |
| 2015-12-15 | 975 | 982 | 968 | 968 | 11,100 | 484 |
| 2015-12-14 | 977 | 980 | 973 | 977 | 12,300 | 488.50 |
| 2015-12-11 | 1,007 | 1,007 | 982 | 986 | 16,300 | 493 |
| 2015-12-10 | 978 | 983 | 976 | 977 | 6,700 | 488.50 |
| 2015-12-09 | 999 | 1,001 | 983 | 993 | 13,200 | 496.50 |
| 2015-12-08 | 1,010 | 1,010 | 996 | 997 | 12,800 | 498.50 |
| 2015-12-07 | 1,000 | 1,005 | 998 | 1,000 | 6,100 | 500 |
| 2015-12-04 | 1,002 | 1,002 | 986 | 999 | 9,800 | 499.50 |
| 2015-12-03 | 1,012 | 1,015 | 1,001 | 1,006 | 15,600 | 503 |
| 2015-12-02 | 1,000 | 1,009 | 1,000 | 1,007 | 20,100 | 503.50 |
| 2015-12-01 | 967 | 1,000 | 967 | 990 | 34,600 | 495 |
| 2015-11-30 | 977 | 979 | 965 | 967 | 22,600 | 483.50 |
| 2015-11-27 | 980 | 980 | 967 | 969 | 9,700 | 484.50 |
| 2015-11-26 | 974 | 977 | 971 | 972 | 5,400 | 486 |
| 2015-11-25 | 970 | 979 | 968 | 970 | 13,600 | 485 |
| 2015-11-24 | 963 | 972 | 961 | 968 | 14,300 | 484 |
| 2015-11-20 | 968 | 970 | 956 | 961 | 22,500 | 480.50 |
| 2015-11-19 | 969 | 971 | 961 | 968 | 12,900 | 484 |
| 2015-11-18 | 967 | 970 | 954 | 958 | 20,900 | 479 |
| 2015-11-17 | 957 | 969 | 957 | 961 | 13,400 | 480.50 |
| 2015-11-16 | 947 | 962 | 941 | 959 | 34,600 | 479.50 |
| 2015-11-13 | 946 | 968 | 928 | 954 | 96,000 | 477 |
| 2015-11-12 | 1,023 | 1,023 | 1,013 | 1,017 | 18,100 | 508.50 |
| 2015-11-11 | 1,022 | 1,022 | 1,012 | 1,017 | 27,900 | 508.50 |
| 2015-11-10 | 1,008 | 1,022 | 1,008 | 1,018 | 16,600 | 509 |
| 2015-11-09 | 1,002 | 1,010 | 1,001 | 1,008 | 11,800 | 504 |
| 2015-11-06 | 996 | 1,005 | 995 | 1,002 | 7,300 | 501 |
| 2015-11-05 | 1,004 | 1,011 | 999 | 1,000 | 8,500 | 500 |
| 2015-11-04 | 1,005 | 1,010 | 1,000 | 1,000 | 9,500 | 500 |
| 2015-11-02 | 1,016 | 1,016 | 1,000 | 1,007 | 7,800 | 503.50 |
| 2015-10-30 | 1,012 | 1,012 | 1,001 | 1,009 | 5,400 | 504.50 |
| 2015-10-29 | 1,010 | 1,015 | 995 | 1,012 | 14,700 | 506 |
| 2015-10-28 | 1,005 | 1,011 | 1,002 | 1,007 | 4,900 | 503.50 |
| 2015-10-27 | 1,020 | 1,023 | 1,005 | 1,005 | 3,700 | 502.50 |
| 2015-10-26 | 1,008 | 1,015 | 1,007 | 1,007 | 6,900 | 503.50 |
| 2015-10-23 | 1,000 | 1,011 | 997 | 1,008 | 8,600 | 504 |
| 2015-10-22 | 991 | 1,000 | 982 | 993 | 8,200 | 496.50 |
| 2015-10-21 | 981 | 991 | 976 | 989 | 7,400 | 494.50 |
| 2015-10-20 | 990 | 991 | 977 | 986 | 16,500 | 493 |
| 2015-10-19 | 993 | 996 | 981 | 989 | 16,700 | 494.50 |
| 2015-10-16 | 1,010 | 1,010 | 996 | 1,001 | 10,700 | 500.50 |
| 2015-10-15 | 997 | 1,008 | 993 | 1,003 | 7,800 | 501.50 |
| 2015-10-14 | 1,010 | 1,010 | 999 | 1,002 | 9,000 | 501 |
| 2015-10-13 | 1,022 | 1,022 | 1,005 | 1,014 | 6,400 | 507 |
| 2015-10-09 | 1,013 | 1,022 | 1,008 | 1,021 | 11,100 | 510.50 |
| 2015-10-08 | 1,013 | 1,013 | 985 | 1,003 | 13,800 | 501.50 |
| 2015-10-07 | 997 | 1,020 | 996 | 1,015 | 10,300 | 507.50 |
| 2015-10-06 | 1,002 | 1,009 | 998 | 1,002 | 20,100 | 501 |
| 2015-10-05 | 1,000 | 1,008 | 997 | 1,002 | 23,900 | 501 |
| 2015-10-02 | 1,028 | 1,028 | 1,005 | 1,019 | 6,800 | 509.50 |
| 2015-10-01 | 1,000 | 1,025 | 1,000 | 1,016 | 9,700 | 508 |
| 2015-09-30 | 1,000 | 1,015 | 992 | 992 | 9,100 | 496 |
| 2015-09-29 | 1,012 | 1,017 | 981 | 1,000 | 64,000 | 500 |
| 2015-09-28 | 1,044 | 1,044 | 1,020 | 1,028 | 6,000 | 514 |
| 2015-09-25 | 1,012 | 1,025 | 1,008 | 1,017 | 8,700 | 508.50 |
| 2015-09-24 | 1,050 | 1,050 | 1,001 | 1,004 | 14,000 | 502 |
| 2015-09-18 | 1,048 | 1,048 | 1,013 | 1,024 | 6,400 | 512 |
| 2015-09-17 | 1,013 | 1,045 | 999 | 1,034 | 8,300 | 517 |
| 2015-09-16 | 1,025 | 1,027 | 998 | 1,022 | 15,200 | 511 |
| 2015-09-15 | 1,024 | 1,037 | 1,009 | 1,015 | 11,800 | 507.50 |
| 2015-09-14 | 1,016 | 1,041 | 1,016 | 1,016 | 22,500 | 508 |
| 2015-09-11 | 1,017 | 1,041 | 1,017 | 1,035 | 25,000 | 517.50 |
| 2015-09-10 | 980 | 1,029 | 979 | 1,017 | 41,100 | 508.50 |
| 2015-09-09 | 941 | 990 | 941 | 980 | 35,200 | 490 |
| 2015-09-08 | 907 | 939 | 903 | 908 | 19,200 | 454 |
| 2015-09-07 | 909 | 924 | 899 | 909 | 28,800 | 454.50 |
| 2015-09-04 | 962 | 970 | 902 | 930 | 26,300 | 465 |
| 2015-09-03 | 977 | 983 | 962 | 962 | 17,400 | 481 |
| 2015-09-02 | 950 | 974 | 930 | 953 | 27,600 | 476.50 |
| 2015-09-01 | 1,010 | 1,011 | 970 | 973 | 30,800 | 486.50 |
| 2015-08-31 | 1,022 | 1,030 | 1,002 | 1,013 | 15,600 | 506.50 |
| 2015-08-28 | 1,040 | 1,040 | 998 | 1,008 | 23,500 | 504 |
| 2015-08-27 | 1,020 | 1,040 | 993 | 1,000 | 21,200 | 500 |
| 2015-08-26 | 963 | 999 | 933 | 996 | 40,500 | 498 |
| 2015-08-25 | 912 | 1,000 | 898 | 933 | 94,400 | 466.50 |
| 2015-08-24 | 1,030 | 1,060 | 960 | 972 | 80,500 | 486 |
| 2015-08-21 | 1,050 | 1,099 | 1,050 | 1,075 | 36,000 | 537.50 |
| 2015-08-20 | 1,095 | 1,125 | 1,094 | 1,096 | 21,000 | 548 |
| 2015-08-19 | 1,124 | 1,124 | 1,085 | 1,100 | 50,300 | 550 |
| 2015-08-18 | 1,146 | 1,150 | 1,124 | 1,133 | 30,800 | 566.50 |
| 2015-08-17 | 1,166 | 1,166 | 1,141 | 1,151 | 24,800 | 575.50 |
| 2015-08-14 | 1,184 | 1,184 | 1,150 | 1,171 | 26,700 | 585.50 |
| 2015-08-13 | 1,160 | 1,175 | 1,140 | 1,175 | 67,700 | 587.50 |
| 2015-08-12 | 1,190 | 1,217 | 1,181 | 1,182 | 116,000 | 591 |
| 2015-08-11 | 1,299 | 1,300 | 1,277 | 1,290 | 18,700 | 645 |
| 2015-08-10 | 1,280 | 1,300 | 1,274 | 1,295 | 15,900 | 647.50 |
| 2015-08-07 | 1,275 | 1,295 | 1,271 | 1,280 | 19,300 | 640 |
| 2015-08-06 | 1,295 | 1,300 | 1,288 | 1,299 | 19,400 | 649.50 |
| 2015-08-05 | 1,267 | 1,299 | 1,260 | 1,290 | 22,400 | 645 |
| 2015-08-04 | 1,227 | 1,267 | 1,221 | 1,267 | 39,400 | 633.50 |
| 2015-08-03 | 1,228 | 1,230 | 1,212 | 1,222 | 14,000 | 611 |
| 2015-07-31 | 1,210 | 1,231 | 1,194 | 1,230 | 39,300 | 615 |
| 2015-07-30 | 1,200 | 1,210 | 1,185 | 1,199 | 19,500 | 599.50 |
| 2015-07-29 | 1,210 | 1,211 | 1,194 | 1,200 | 14,700 | 600 |
| 2015-07-28 | 1,185 | 1,215 | 1,185 | 1,206 | 13,900 | 603 |
| 2015-07-27 | 1,212 | 1,212 | 1,190 | 1,196 | 20,200 | 598 |
| 2015-07-24 | 1,230 | 1,230 | 1,211 | 1,212 | 19,700 | 606 |
| 2015-07-23 | 1,255 | 1,255 | 1,230 | 1,240 | 12,700 | 620 |
| 2015-07-22 | 1,255 | 1,259 | 1,248 | 1,252 | 13,000 | 626 |
| 2015-07-21 | 1,263 | 1,280 | 1,250 | 1,261 | 14,200 | 630.50 |
| 2015-07-17 | 1,285 | 1,285 | 1,255 | 1,267 | 10,100 | 633.50 |
| 2015-07-16 | 1,260 | 1,275 | 1,202 | 1,272 | 19,400 | 636 |
| 2015-07-15 | 1,265 | 1,267 | 1,234 | 1,256 | 18,900 | 628 |
| 2015-07-14 | 1,275 | 1,293 | 1,255 | 1,265 | 33,100 | 632.50 |
| 2015-07-13 | 1,215 | 1,262 | 1,215 | 1,251 | 24,100 | 625.50 |
| 2015-07-10 | 1,200 | 1,248 | 1,200 | 1,215 | 30,700 | 607.50 |
| 2015-07-09 | 1,180 | 1,225 | 1,122 | 1,218 | 90,600 | 609 |
| 2015-07-08 | 1,299 | 1,299 | 1,220 | 1,222 | 51,700 | 611 |
| 2015-07-07 | 1,288 | 1,299 | 1,270 | 1,291 | 26,800 | 645.50 |
| 2015-07-06 | 1,273 | 1,305 | 1,268 | 1,280 | 32,200 | 640 |
| 2015-07-03 | 1,313 | 1,318 | 1,272 | 1,301 | 48,200 | 650.50 |
| 2015-07-02 | 1,288 | 1,322 | 1,277 | 1,312 | 99,100 | 656 |
| 2015-07-01 | 1,229 | 1,298 | 1,226 | 1,267 | 77,200 | 633.50 |
| 2015-06-30 | 1,185 | 1,228 | 1,184 | 1,228 | 35,100 | 614 |
| 2015-06-29 | 1,176 | 1,227 | 1,174 | 1,202 | 47,700 | 601 |
| 2015-06-26 | 1,232 | 1,237 | 1,218 | 1,234 | 37,900 | 617 |
| 2015-06-25 | 1,232 | 1,234 | 1,210 | 1,223 | 37,200 | 611.50 |
| 2015-06-24 | 1,250 | 1,253 | 1,231 | 1,245 | 90,600 | 622.50 |
| 2015-06-23 | 1,240 | 1,252 | 1,204 | 1,250 | 158,000 | 625 |
| 2015-06-22 | 1,220 | 1,220 | 1,185 | 1,195 | 131,700 | 597.50 |
| 2015-06-19 | 1,137 | 1,170 | 1,137 | 1,166 | 35,400 | 583 |
| 2015-06-18 | 1,143 | 1,148 | 1,122 | 1,137 | 24,000 | 568.50 |
| 2015-06-17 | 1,169 | 1,183 | 1,142 | 1,149 | 57,000 | 574.50 |
| 2015-06-16 | 1,131 | 1,168 | 1,130 | 1,162 | 90,400 | 581 |
| 2015-06-15 | 1,091 | 1,131 | 1,086 | 1,131 | 46,900 | 565.50 |
| 2015-06-12 | 1,081 | 1,081 | 1,072 | 1,075 | 29,300 | 537.50 |
| 2015-06-11 | 1,052 | 1,062 | 1,052 | 1,062 | 13,100 | 531 |
| 2015-06-10 | 1,053 | 1,065 | 1,049 | 1,050 | 12,100 | 525 |
| 2015-06-09 | 1,060 | 1,066 | 1,053 | 1,053 | 15,900 | 526.50 |
| 2015-06-08 | 1,065 | 1,071 | 1,060 | 1,064 | 19,800 | 532 |
| 2015-06-05 | 1,061 | 1,070 | 1,061 | 1,066 | 11,600 | 533 |
| 2015-06-04 | 1,065 | 1,070 | 1,061 | 1,064 | 10,100 | 532 |
| 2015-06-03 | 1,069 | 1,071 | 1,063 | 1,064 | 10,600 | 532 |
| 2015-06-02 | 1,066 | 1,072 | 1,060 | 1,069 | 7,200 | 534.50 |
| 2015-06-01 | 1,048 | 1,072 | 1,048 | 1,068 | 25,000 | 534 |
| 2015-05-29 | 1,060 | 1,078 | 1,050 | 1,057 | 23,600 | 528.50 |
| 2015-05-28 | 1,037 | 1,074 | 1,037 | 1,055 | 38,100 | 527.50 |
| 2015-05-27 | 1,035 | 1,036 | 1,030 | 1,035 | 11,000 | 517.50 |
| 2015-05-26 | 1,034 | 1,043 | 1,034 | 1,037 | 24,500 | 518.50 |
| 2015-05-25 | 1,018 | 1,035 | 1,018 | 1,026 | 32,700 | 513 |
| 2015-05-22 | 1,021 | 1,021 | 1,009 | 1,018 | 36,100 | 509 |
| 2015-05-21 | 1,035 | 1,039 | 1,021 | 1,021 | 35,200 | 510.50 |
| 2015-05-20 | 1,027 | 1,034 | 1,024 | 1,028 | 21,200 | 514 |
| 2015-05-19 | 1,031 | 1,038 | 1,021 | 1,025 | 38,600 | 512.50 |
| 2015-05-18 | 1,050 | 1,050 | 1,032 | 1,033 | 26,500 | 516.50 |
| 2015-05-15 | 1,069 | 1,072 | 1,045 | 1,051 | 57,300 | 525.50 |
| 2015-05-14 | 1,080 | 1,080 | 1,068 | 1,076 | 11,900 | 538 |
| 2015-05-13 | 1,061 | 1,083 | 1,061 | 1,077 | 27,000 | 538.50 |
| 2015-05-12 | 1,071 | 1,080 | 1,069 | 1,075 | 14,600 | 537.50 |
| 2015-05-11 | 1,070 | 1,083 | 1,070 | 1,075 | 12,000 | 537.50 |
| 2015-05-08 | 1,062 | 1,067 | 1,060 | 1,063 | 18,000 | 531.50 |
| 2015-05-07 | 1,064 | 1,070 | 1,060 | 1,062 | 17,600 | 531 |
| 2015-05-01 | 1,066 | 1,080 | 1,063 | 1,070 | 21,800 | 535 |
| 2015-04-30 | 1,070 | 1,077 | 1,069 | 1,071 | 15,000 | 535.50 |
| 2015-04-28 | 1,075 | 1,083 | 1,070 | 1,076 | 39,200 | 538 |
| 2015-04-27 | 1,086 | 1,090 | 1,078 | 1,078 | 14,400 | 539 |
| 2015-04-24 | 1,096 | 1,096 | 1,085 | 1,086 | 9,000 | 543 |
| 2015-04-23 | 1,090 | 1,096 | 1,086 | 1,087 | 10,600 | 543.50 |
| 2015-04-22 | 1,090 | 1,090 | 1,082 | 1,086 | 7,000 | 543 |
| 2015-04-21 | 1,092 | 1,095 | 1,083 | 1,086 | 6,100 | 543 |
| 2015-04-20 | 1,092 | 1,092 | 1,075 | 1,082 | 16,400 | 541 |
| 2015-04-17 | 1,095 | 1,095 | 1,082 | 1,085 | 7,600 | 542.50 |
| 2015-04-16 | 1,091 | 1,093 | 1,070 | 1,092 | 30,400 | 546 |
| 2015-04-15 | 1,098 | 1,098 | 1,078 | 1,086 | 27,200 | 543 |
| 2015-04-14 | 1,081 | 1,098 | 1,080 | 1,094 | 39,200 | 547 |
| 2015-04-13 | 1,110 | 1,110 | 1,093 | 1,093 | 20,600 | 546.50 |
| 2015-04-10 | 1,115 | 1,115 | 1,105 | 1,111 | 15,200 | 555.50 |
| 2015-04-09 | 1,122 | 1,122 | 1,109 | 1,116 | 20,600 | 558 |
| 2015-04-08 | 1,107 | 1,126 | 1,097 | 1,113 | 23,200 | 556.50 |
| 2015-04-07 | 1,090 | 1,107 | 1,085 | 1,102 | 22,400 | 551 |
| 2015-04-06 | 1,083 | 1,085 | 1,074 | 1,084 | 7,800 | 542 |
| 2015-04-03 | 1,097 | 1,097 | 1,072 | 1,084 | 15,400 | 542 |
| 2015-04-02 | 1,077 | 1,094 | 1,070 | 1,090 | 19,700 | 545 |
| 2015-04-01 | 1,081 | 1,083 | 1,070 | 1,071 | 13,800 | 535.50 |
| 2015-03-31 | 1,090 | 1,100 | 1,081 | 1,081 | 11,600 | 540.50 |
| 2015-03-30 | 1,086 | 1,088 | 1,078 | 1,080 | 27,500 | 540 |
| 2015-03-27 | 1,060 | 1,108 | 1,060 | 1,071 | 25,900 | 535.50 |
| 2015-03-26 | 1,100 | 1,100 | 1,086 | 1,087 | 24,800 | 543.50 |
| 2015-03-25 | 1,117 | 1,122 | 1,104 | 1,108 | 17,500 | 554 |
| 2015-03-24 | 1,137 | 1,137 | 1,112 | 1,118 | 16,500 | 559 |
| 2015-03-23 | 1,122 | 1,130 | 1,116 | 1,129 | 12,800 | 564.50 |
| 2015-03-20 | 1,115 | 1,131 | 1,111 | 1,122 | 28,600 | 561 |
| 2015-03-19 | 1,110 | 1,110 | 1,100 | 1,110 | 15,300 | 555 |
| 2015-03-18 | 1,118 | 1,118 | 1,095 | 1,111 | 21,100 | 555.50 |
| 2015-03-17 | 1,110 | 1,116 | 1,107 | 1,114 | 26,700 | 557 |
| 2015-03-16 | 1,093 | 1,106 | 1,080 | 1,089 | 28,000 | 544.50 |
| 2015-03-13 | 1,100 | 1,103 | 1,086 | 1,088 | 28,400 | 544 |
| 2015-03-12 | 1,075 | 1,099 | 1,075 | 1,093 | 22,000 | 546.50 |
| 2015-03-11 | 1,063 | 1,079 | 1,063 | 1,074 | 15,100 | 537 |
| 2015-03-10 | 1,075 | 1,077 | 1,067 | 1,071 | 16,800 | 535.50 |
| 2015-03-09 | 1,076 | 1,080 | 1,066 | 1,078 | 19,200 | 539 |
| 2015-03-06 | 1,075 | 1,082 | 1,072 | 1,076 | 32,500 | 538 |
| 2015-03-05 | 1,071 | 1,081 | 1,071 | 1,077 | 13,300 | 538.50 |
| 2015-03-04 | 1,080 | 1,089 | 1,073 | 1,075 | 15,100 | 537.50 |
| 2015-03-03 | 1,074 | 1,076 | 1,061 | 1,076 | 26,300 | 538 |
| 2015-03-02 | 1,081 | 1,085 | 1,060 | 1,072 | 35,400 | 536 |
| 2015-02-27 | 1,099 | 1,105 | 1,082 | 1,091 | 23,900 | 545.50 |
| 2015-02-26 | 1,105 | 1,106 | 1,097 | 1,102 | 14,300 | 551 |
| 2015-02-25 | 1,105 | 1,108 | 1,094 | 1,105 | 17,100 | 552.50 |
| 2015-02-24 | 1,117 | 1,117 | 1,096 | 1,102 | 22,000 | 551 |
| 2015-02-23 | 1,128 | 1,128 | 1,092 | 1,109 | 35,400 | 554.50 |
| 2015-02-20 | 1,072 | 1,108 | 1,072 | 1,099 | 41,700 | 549.50 |
| 2015-02-19 | 1,071 | 1,077 | 1,052 | 1,068 | 29,800 | 534 |
| 2015-02-18 | 1,079 | 1,085 | 1,058 | 1,064 | 43,200 | 532 |
| 2015-02-17 | 1,023 | 1,060 | 1,012 | 1,050 | 52,600 | 525 |
| 2015-02-16 | 1,013 | 1,030 | 1,010 | 1,017 | 45,400 | 508.50 |
| 2015-02-13 | 1,032 | 1,048 | 997 | 1,009 | 109,200 | 504.50 |
| 2015-02-12 | 1,054 | 1,069 | 1,040 | 1,047 | 45,300 | 523.50 |
| 2015-02-10 | 1,037 | 1,040 | 1,026 | 1,030 | 22,900 | 515 |
| 2015-02-09 | 1,049 | 1,076 | 1,036 | 1,036 | 47,900 | 518 |
| 2015-02-06 | 1,022 | 1,042 | 1,006 | 1,037 | 41,900 | 518.50 |
| 2015-02-05 | 1,069 | 1,071 | 1,020 | 1,025 | 45,300 | 512.50 |
| 2015-02-04 | 1,076 | 1,091 | 1,061 | 1,064 | 20,400 | 532 |
| 2015-02-03 | 1,087 | 1,093 | 1,023 | 1,046 | 51,900 | 523 |
| 2015-02-02 | 1,060 | 1,097 | 1,060 | 1,087 | 59,100 | 543.50 |
| 2015-01-30 | 1,111 | 1,115 | 1,056 | 1,085 | 119,200 | 542.50 |
| 2015-01-29 | 1,143 | 1,157 | 1,113 | 1,119 | 126,000 | 559.50 |
| 2015-01-28 | 1,144 | 1,160 | 1,144 | 1,147 | 36,000 | 573.50 |
| 2015-01-27 | 1,150 | 1,156 | 1,140 | 1,147 | 18,500 | 573.50 |
| 2015-01-26 | 1,135 | 1,159 | 1,131 | 1,150 | 15,400 | 575 |
| 2015-01-23 | 1,167 | 1,169 | 1,152 | 1,155 | 19,600 | 577.50 |
| 2015-01-22 | 1,146 | 1,183 | 1,122 | 1,165 | 35,000 | 582.50 |
| 2015-01-21 | 1,170 | 1,170 | 1,146 | 1,157 | 27,800 | 578.50 |
| 2015-01-20 | 1,177 | 1,179 | 1,165 | 1,167 | 22,400 | 583.50 |
| 2015-01-19 | 1,131 | 1,168 | 1,130 | 1,160 | 30,400 | 580 |
| 2015-01-16 | 1,140 | 1,140 | 1,099 | 1,122 | 50,500 | 561 |
| 2015-01-15 | 1,141 | 1,157 | 1,121 | 1,151 | 34,100 | 575.50 |
| 2015-01-14 | 1,133 | 1,146 | 1,114 | 1,130 | 42,000 | 565 |
| 2015-01-13 | 1,092 | 1,149 | 1,091 | 1,132 | 54,000 | 566 |
| 2015-01-09 | 1,164 | 1,164 | 1,110 | 1,113 | 66,800 | 556.50 |
| 2015-01-08 | 1,192 | 1,197 | 1,141 | 1,150 | 72,700 | 575 |
| 2015-01-07 | 1,170 | 1,197 | 1,170 | 1,180 | 26,700 | 590 |
| 2015-01-06 | 1,208 | 1,210 | 1,175 | 1,189 | 68,900 | 594.50 |
| 2015-01-05 | 1,258 | 1,260 | 1,211 | 1,230 | 61,900 | 615 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株
