4248 竹本容器(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 | 1,941 | 1,943 | 1,920 | 1,943 | 4,800 | 971.50 |
| 2015-12-29 | 1,892 | 1,921 | 1,892 | 1,915 | 5,100 | 957.50 |
| 2015-12-28 | 1,876 | 1,947 | 1,876 | 1,902 | 10,100 | 951 |
| 2015-12-25 | 1,953 | 1,953 | 1,909 | 1,918 | 9,200 | 959 |
| 2015-12-24 | 1,955 | 2,017 | 1,934 | 1,941 | 12,600 | 970.50 |
| 2015-12-22 | 1,962 | 1,998 | 1,954 | 1,973 | 5,900 | 986.50 |
| 2015-12-21 | 1,995 | 1,995 | 1,950 | 1,985 | 7,600 | 992.50 |
| 2015-12-18 | 2,004 | 2,029 | 1,980 | 1,997 | 17,000 | 998.50 |
| 2015-12-17 | 1,976 | 2,013 | 1,950 | 1,993 | 18,500 | 996.50 |
| 2015-12-16 | 1,910 | 1,933 | 1,910 | 1,928 | 4,900 | 964 |
| 2015-12-15 | 1,888 | 1,939 | 1,888 | 1,903 | 11,700 | 951.50 |
| 2015-12-14 | 1,899 | 1,938 | 1,871 | 1,907 | 34,000 | 953.50 |
| 2015-12-11 | 2,018 | 2,033 | 1,973 | 1,979 | 29,800 | 989.50 |
| 2015-12-10 | 2,045 | 2,078 | 2,045 | 2,060 | 8,600 | 1,030 |
| 2015-12-09 | 2,105 | 2,105 | 2,063 | 2,070 | 6,600 | 1,035 |
| 2015-12-08 | 2,136 | 2,136 | 2,103 | 2,122 | 12,500 | 1,061 |
| 2015-12-07 | 2,090 | 2,110 | 2,081 | 2,103 | 7,700 | 1,051.50 |
| 2015-12-04 | 2,092 | 2,100 | 2,065 | 2,073 | 4,300 | 1,036.50 |
| 2015-12-03 | 2,054 | 2,092 | 2,052 | 2,092 | 12,200 | 1,046 |
| 2015-12-02 | 2,110 | 2,113 | 2,080 | 2,090 | 10,900 | 1,045 |
| 2015-12-01 | 2,075 | 2,129 | 2,051 | 2,127 | 13,000 | 1,063.50 |
| 2015-11-30 | 2,145 | 2,147 | 2,055 | 2,067 | 19,500 | 1,033.50 |
| 2015-11-27 | 2,150 | 2,184 | 2,131 | 2,145 | 7,400 | 1,072.50 |
| 2015-11-26 | 2,150 | 2,185 | 2,150 | 2,160 | 15,000 | 1,080 |
| 2015-11-25 | 2,110 | 2,200 | 2,110 | 2,185 | 24,800 | 1,092.50 |
| 2015-11-24 | 2,095 | 2,130 | 2,083 | 2,110 | 11,300 | 1,055 |
| 2015-11-20 | 2,071 | 2,095 | 2,071 | 2,095 | 8,900 | 1,047.50 |
| 2015-11-19 | 2,033 | 2,099 | 2,021 | 2,099 | 34,300 | 1,049.50 |
| 2015-11-18 | 1,962 | 2,023 | 1,961 | 2,008 | 31,300 | 1,004 |
| 2015-11-17 | 1,977 | 1,977 | 1,928 | 1,945 | 7,500 | 972.50 |
| 2015-11-16 | 1,969 | 1,970 | 1,952 | 1,954 | 5,800 | 977 |
| 2015-11-13 | 1,975 | 1,980 | 1,962 | 1,970 | 8,800 | 985 |
| 2015-11-12 | 1,975 | 1,979 | 1,950 | 1,979 | 9,900 | 989.50 |
| 2015-11-11 | 2,027 | 2,027 | 1,960 | 1,960 | 31,400 | 980 |
| 2015-11-10 | 1,900 | 1,948 | 1,900 | 1,948 | 11,400 | 974 |
| 2015-11-09 | 1,900 | 1,917 | 1,875 | 1,900 | 9,600 | 950 |
| 2015-11-06 | 1,850 | 1,850 | 1,813 | 1,850 | 10,300 | 925 |
| 2015-11-05 | 1,851 | 1,864 | 1,820 | 1,850 | 31,100 | 925 |
| 2015-11-04 | 1,929 | 1,932 | 1,907 | 1,907 | 10,000 | 953.50 |
| 2015-11-02 | 1,938 | 1,938 | 1,911 | 1,928 | 5,900 | 964 |
| 2015-10-30 | 1,919 | 1,925 | 1,900 | 1,925 | 4,600 | 962.50 |
| 2015-10-29 | 1,912 | 1,916 | 1,896 | 1,909 | 5,800 | 954.50 |
| 2015-10-28 | 1,900 | 1,939 | 1,890 | 1,913 | 3,900 | 956.50 |
| 2015-10-27 | 1,944 | 1,947 | 1,894 | 1,907 | 5,500 | 953.50 |
| 2015-10-26 | 1,959 | 1,959 | 1,930 | 1,934 | 5,800 | 967 |
| 2015-10-23 | 1,929 | 1,937 | 1,889 | 1,926 | 8,800 | 963 |
| 2015-10-22 | 1,880 | 1,929 | 1,862 | 1,929 | 5,700 | 964.50 |
| 2015-10-21 | 1,875 | 1,880 | 1,857 | 1,862 | 11,600 | 931 |
| 2015-10-20 | 1,880 | 1,889 | 1,862 | 1,880 | 6,500 | 940 |
| 2015-10-19 | 1,900 | 1,900 | 1,873 | 1,899 | 4,100 | 949.50 |
| 2015-10-16 | 1,919 | 1,919 | 1,879 | 1,900 | 5,900 | 950 |
| 2015-10-15 | 1,869 | 1,917 | 1,869 | 1,901 | 5,300 | 950.50 |
| 2015-10-14 | 1,950 | 1,950 | 1,850 | 1,902 | 23,600 | 951 |
| 2015-10-13 | 1,950 | 1,974 | 1,923 | 1,941 | 10,000 | 970.50 |
| 2015-10-09 | 1,952 | 1,970 | 1,905 | 1,968 | 11,300 | 984 |
| 2015-10-08 | 2,006 | 2,010 | 1,950 | 1,955 | 19,800 | 977.50 |
| 2015-10-07 | 2,027 | 2,043 | 1,995 | 2,006 | 11,700 | 1,003 |
| 2015-10-06 | 2,040 | 2,068 | 2,021 | 2,054 | 13,700 | 1,027 |
| 2015-10-05 | 2,020 | 2,043 | 2,011 | 2,041 | 6,600 | 1,020.50 |
| 2015-10-02 | 2,029 | 2,029 | 2,004 | 2,019 | 3,700 | 1,009.50 |
| 2015-10-01 | 2,009 | 2,040 | 2,000 | 2,018 | 8,700 | 1,009 |
| 2015-09-30 | 1,970 | 1,997 | 1,970 | 1,984 | 6,100 | 992 |
| 2015-09-29 | 1,999 | 2,000 | 1,959 | 1,970 | 5,900 | 985 |
| 2015-09-28 | 2,045 | 2,045 | 1,999 | 2,001 | 6,700 | 1,000.50 |
| 2015-09-25 | 2,048 | 2,048 | 1,967 | 1,978 | 13,500 | 989 |
| 2015-09-24 | 1,960 | 1,974 | 1,911 | 1,973 | 7,200 | 986.50 |
| 2015-09-18 | 1,964 | 1,964 | 1,900 | 1,953 | 8,900 | 976.50 |
| 2015-09-17 | 1,886 | 1,915 | 1,885 | 1,913 | 4,800 | 956.50 |
| 2015-09-16 | 1,945 | 1,945 | 1,899 | 1,900 | 3,400 | 950 |
| 2015-09-15 | 1,958 | 1,998 | 1,900 | 1,938 | 4,500 | 969 |
| 2015-09-14 | 2,042 | 2,044 | 1,958 | 1,958 | 6,200 | 979 |
| 2015-09-11 | 2,037 | 2,037 | 1,994 | 1,998 | 10,600 | 999 |
| 2015-09-10 | 1,990 | 2,024 | 1,964 | 2,006 | 11,800 | 1,003 |
| 2015-09-09 | 1,940 | 2,037 | 1,920 | 1,995 | 26,500 | 997.50 |
| 2015-09-08 | 1,881 | 1,945 | 1,812 | 1,884 | 15,800 | 942 |
| 2015-09-07 | 1,834 | 1,874 | 1,769 | 1,841 | 19,200 | 920.50 |
| 2015-09-04 | 1,928 | 1,963 | 1,811 | 1,874 | 18,200 | 937 |
| 2015-09-03 | 1,977 | 1,990 | 1,920 | 1,932 | 7,400 | 966 |
| 2015-09-02 | 1,820 | 1,971 | 1,810 | 1,945 | 23,900 | 972.50 |
| 2015-09-01 | 1,971 | 2,001 | 1,875 | 1,882 | 33,900 | 941 |
| 2015-08-31 | 2,000 | 2,009 | 1,930 | 1,931 | 16,900 | 965.50 |
| 2015-08-28 | 2,019 | 2,019 | 1,991 | 2,000 | 15,900 | 1,000 |
| 2015-08-27 | 1,955 | 1,995 | 1,900 | 1,939 | 29,800 | 969.50 |
| 2015-08-26 | 1,770 | 1,925 | 1,770 | 1,920 | 33,100 | 960 |
| 2015-08-25 | 1,623 | 1,963 | 1,615 | 1,745 | 64,700 | 872.50 |
| 2015-08-24 | 1,698 | 1,804 | 1,685 | 1,700 | 79,000 | 850 |
| 2015-08-21 | 1,772 | 1,870 | 1,703 | 1,773 | 74,600 | 886.50 |
| 2015-08-20 | 1,943 | 1,944 | 1,874 | 1,877 | 33,400 | 938.50 |
| 2015-08-19 | 2,011 | 2,020 | 1,950 | 1,976 | 28,700 | 988 |
| 2015-08-18 | 2,020 | 2,039 | 2,013 | 2,027 | 13,000 | 1,013.50 |
| 2015-08-17 | 2,099 | 2,099 | 2,005 | 2,030 | 14,200 | 1,015 |
| 2015-08-14 | 2,088 | 2,119 | 2,052 | 2,062 | 17,700 | 1,031 |
| 2015-08-13 | 2,150 | 2,150 | 2,053 | 2,087 | 29,600 | 1,043.50 |
| 2015-08-12 | 2,230 | 2,285 | 2,181 | 2,206 | 26,600 | 1,103 |
| 2015-08-11 | 2,200 | 2,280 | 2,150 | 2,274 | 39,000 | 1,137 |
| 2015-08-10 | 2,150 | 2,344 | 2,150 | 2,280 | 32,600 | 1,140 |
| 2015-08-07 | 2,175 | 2,188 | 2,100 | 2,179 | 16,500 | 1,089.50 |
| 2015-08-06 | 2,190 | 2,200 | 2,160 | 2,175 | 11,700 | 1,087.50 |
| 2015-08-05 | 2,160 | 2,160 | 2,123 | 2,145 | 14,700 | 1,072.50 |
| 2015-08-04 | 2,144 | 2,160 | 2,096 | 2,110 | 24,700 | 1,055 |
| 2015-08-03 | 1,995 | 2,145 | 1,984 | 2,132 | 63,700 | 1,066 |
| 2015-07-31 | 1,966 | 1,966 | 1,935 | 1,948 | 11,600 | 974 |
| 2015-07-30 | 1,929 | 1,974 | 1,929 | 1,951 | 31,600 | 975.50 |
| 2015-07-29 | 1,942 | 1,948 | 1,893 | 1,914 | 8,300 | 957 |
| 2015-07-28 | 1,860 | 1,950 | 1,822 | 1,937 | 21,400 | 968.50 |
| 2015-07-27 | 1,937 | 1,966 | 1,890 | 1,905 | 32,900 | 952.50 |
| 2015-07-24 | 1,903 | 1,933 | 1,886 | 1,915 | 17,200 | 957.50 |
| 2015-07-23 | 1,899 | 1,940 | 1,886 | 1,913 | 26,600 | 956.50 |
| 2015-07-22 | 1,837 | 1,888 | 1,812 | 1,888 | 23,200 | 944 |
| 2015-07-21 | 1,775 | 1,870 | 1,775 | 1,834 | 20,900 | 917 |
| 2015-07-17 | 1,746 | 1,775 | 1,735 | 1,775 | 23,000 | 887.50 |
| 2015-07-16 | 1,715 | 1,748 | 1,713 | 1,739 | 21,900 | 869.50 |
| 2015-07-15 | 1,765 | 1,765 | 1,703 | 1,715 | 28,000 | 857.50 |
| 2015-07-14 | 1,777 | 1,825 | 1,768 | 1,768 | 28,300 | 884 |
| 2015-07-13 | 1,741 | 1,780 | 1,720 | 1,756 | 21,200 | 878 |
| 2015-07-10 | 1,798 | 1,798 | 1,741 | 1,746 | 16,700 | 873 |
| 2015-07-09 | 1,622 | 1,797 | 1,559 | 1,797 | 57,800 | 898.50 |
| 2015-07-08 | 1,890 | 1,890 | 1,750 | 1,811 | 48,600 | 905.50 |
| 2015-07-07 | 1,825 | 1,859 | 1,795 | 1,841 | 24,400 | 920.50 |
| 2015-07-06 | 1,890 | 1,890 | 1,758 | 1,761 | 35,400 | 880.50 |
| 2015-07-03 | 1,907 | 1,941 | 1,870 | 1,895 | 27,400 | 947.50 |
| 2015-07-02 | 1,950 | 1,970 | 1,900 | 1,907 | 29,200 | 953.50 |
| 2015-07-01 | 1,895 | 1,929 | 1,870 | 1,900 | 20,500 | 950 |
| 2015-06-30 | 1,812 | 1,910 | 1,800 | 1,840 | 19,700 | 920 |
| 2015-06-29 | 1,800 | 1,891 | 1,735 | 1,845 | 34,100 | 922.50 |
| 2015-06-26 | 1,930 | 1,930 | 1,870 | 1,919 | 18,200 | 959.50 |
| 2015-06-25 | 1,958 | 1,988 | 1,920 | 1,940 | 30,000 | 970 |
| 2015-06-24 | 1,880 | 1,998 | 1,869 | 1,998 | 56,100 | 999 |
| 2015-06-23 | 1,802 | 1,894 | 1,786 | 1,880 | 39,800 | 940 |
| 2015-06-22 | 1,790 | 1,798 | 1,766 | 1,772 | 31,200 | 886 |
| 2015-06-19 | 1,800 | 1,803 | 1,750 | 1,765 | 20,700 | 882.50 |
| 2015-06-18 | 1,790 | 1,798 | 1,766 | 1,780 | 28,100 | 890 |
| 2015-06-17 | 1,750 | 1,780 | 1,737 | 1,770 | 19,000 | 885 |
| 2015-06-16 | 1,775 | 1,790 | 1,735 | 1,780 | 40,100 | 890 |
| 2015-06-15 | 1,701 | 1,820 | 1,689 | 1,789 | 75,800 | 894.50 |
| 2015-06-12 | 1,718 | 1,718 | 1,609 | 1,670 | 68,500 | 835 |
| 2015-06-11 | 1,561 | 1,638 | 1,561 | 1,638 | 18,700 | 819 |
| 2015-06-10 | 1,550 | 1,597 | 1,550 | 1,566 | 12,300 | 783 |
| 2015-06-09 | 1,595 | 1,596 | 1,497 | 1,558 | 36,400 | 779 |
| 2015-06-08 | 1,609 | 1,629 | 1,590 | 1,592 | 16,200 | 796 |
| 2015-06-05 | 1,614 | 1,640 | 1,590 | 1,609 | 12,800 | 804.50 |
| 2015-06-04 | 1,620 | 1,668 | 1,607 | 1,612 | 42,300 | 806 |
| 2015-06-03 | 1,560 | 1,620 | 1,550 | 1,620 | 38,800 | 810 |
| 2015-06-02 | 1,580 | 1,580 | 1,555 | 1,562 | 38,400 | 781 |
| 2015-06-01 | 1,500 | 1,580 | 1,500 | 1,565 | 53,900 | 782.50 |
| 2015-05-29 | 1,491 | 1,520 | 1,487 | 1,490 | 18,200 | 745 |
| 2015-05-28 | 1,475 | 1,512 | 1,475 | 1,488 | 15,200 | 744 |
| 2015-05-27 | 1,540 | 1,547 | 1,471 | 1,473 | 42,500 | 736.50 |
| 2015-05-26 | 1,501 | 1,530 | 1,501 | 1,520 | 46,700 | 760 |
| 2015-05-25 | 1,449 | 1,486 | 1,439 | 1,484 | 35,700 | 742 |
| 2015-05-22 | 1,386 | 1,419 | 1,386 | 1,419 | 22,000 | 709.50 |
| 2015-05-21 | 1,400 | 1,405 | 1,375 | 1,386 | 28,500 | 693 |
| 2015-05-20 | 1,400 | 1,407 | 1,362 | 1,401 | 26,500 | 700.50 |
| 2015-05-19 | 1,409 | 1,410 | 1,398 | 1,401 | 29,900 | 700.50 |
| 2015-05-18 | 1,430 | 1,430 | 1,397 | 1,405 | 36,000 | 702.50 |
| 2015-05-15 | 1,400 | 1,422 | 1,399 | 1,416 | 26,200 | 708 |
| 2015-05-14 | 1,363 | 1,399 | 1,350 | 1,376 | 29,600 | 688 |
| 2015-05-13 | 1,365 | 1,375 | 1,350 | 1,363 | 14,800 | 681.50 |
| 2015-05-12 | 1,332 | 1,368 | 1,331 | 1,363 | 19,900 | 681.50 |
| 2015-05-11 | 1,300 | 1,318 | 1,300 | 1,315 | 14,900 | 657.50 |
| 2015-05-08 | 1,259 | 1,319 | 1,259 | 1,300 | 24,100 | 650 |
| 2015-05-07 | 1,236 | 1,240 | 1,217 | 1,233 | 7,500 | 616.50 |
| 2015-05-01 | 1,254 | 1,259 | 1,200 | 1,216 | 13,800 | 608 |
| 2015-04-30 | 1,274 | 1,274 | 1,250 | 1,254 | 12,000 | 627 |
| 2015-04-28 | 1,283 | 1,283 | 1,260 | 1,261 | 9,900 | 630.50 |
| 2015-04-27 | 1,290 | 1,290 | 1,252 | 1,253 | 22,200 | 626.50 |
| 2015-04-24 | 1,329 | 1,329 | 1,286 | 1,291 | 17,400 | 645.50 |
| 2015-04-23 | 1,338 | 1,338 | 1,310 | 1,310 | 16,100 | 655 |
| 2015-04-22 | 1,335 | 1,367 | 1,335 | 1,338 | 9,600 | 669 |
| 2015-04-21 | 1,320 | 1,350 | 1,320 | 1,332 | 13,600 | 666 |
| 2015-04-20 | 1,305 | 1,359 | 1,300 | 1,319 | 23,400 | 659.50 |
| 2015-04-17 | 1,399 | 1,404 | 1,350 | 1,355 | 30,400 | 677.50 |
| 2015-04-16 | 1,400 | 1,439 | 1,386 | 1,418 | 38,300 | 709 |
| 2015-04-15 | 1,450 | 1,450 | 1,410 | 1,410 | 31,200 | 705 |
| 2015-04-14 | 1,450 | 1,460 | 1,425 | 1,445 | 22,900 | 722.50 |
| 2015-04-13 | 1,391 | 1,448 | 1,390 | 1,445 | 38,300 | 722.50 |
| 2015-04-10 | 1,395 | 1,410 | 1,371 | 1,380 | 28,300 | 690 |
| 2015-04-09 | 1,349 | 1,395 | 1,336 | 1,395 | 24,400 | 697.50 |
| 2015-04-08 | 1,356 | 1,356 | 1,308 | 1,346 | 15,600 | 673 |
| 2015-04-07 | 1,388 | 1,397 | 1,350 | 1,351 | 29,000 | 675.50 |
| 2015-04-06 | 1,300 | 1,376 | 1,300 | 1,376 | 44,300 | 688 |
| 2015-04-03 | 1,269 | 1,338 | 1,265 | 1,300 | 45,500 | 650 |
| 2015-04-02 | 1,270 | 1,270 | 1,232 | 1,260 | 19,000 | 630 |
| 2015-04-01 | 1,220 | 1,270 | 1,210 | 1,262 | 39,600 | 631 |
| 2015-03-31 | 1,227 | 1,243 | 1,220 | 1,227 | 14,600 | 613.50 |
| 2015-03-30 | 1,220 | 1,228 | 1,202 | 1,228 | 9,100 | 614 |
| 2015-03-27 | 1,215 | 1,240 | 1,213 | 1,216 | 8,100 | 608 |
| 2015-03-26 | 1,243 | 1,244 | 1,215 | 1,215 | 18,300 | 607.50 |
| 2015-03-25 | 1,229 | 1,244 | 1,229 | 1,243 | 7,200 | 621.50 |
| 2015-03-24 | 1,245 | 1,253 | 1,230 | 1,236 | 5,600 | 618 |
| 2015-03-23 | 1,247 | 1,270 | 1,232 | 1,254 | 9,100 | 627 |
| 2015-03-20 | 1,209 | 1,273 | 1,201 | 1,231 | 15,800 | 615.50 |
| 2015-03-19 | 1,176 | 1,206 | 1,176 | 1,205 | 17,100 | 602.50 |
| 2015-03-18 | 1,185 | 1,227 | 1,149 | 1,206 | 57,100 | 603 |
| 2015-03-17 | 1,260 | 1,262 | 1,200 | 1,200 | 45,000 | 600 |
| 2015-03-16 | 1,225 | 1,314 | 1,225 | 1,253 | 28,100 | 626.50 |
| 2015-03-13 | 1,273 | 1,285 | 1,219 | 1,240 | 34,900 | 620 |
| 2015-03-12 | 1,218 | 1,354 | 1,218 | 1,278 | 65,200 | 639 |
| 2015-03-11 | 1,177 | 1,219 | 1,177 | 1,218 | 27,600 | 609 |
| 2015-03-10 | 1,211 | 1,228 | 1,160 | 1,161 | 36,800 | 580.50 |
| 2015-03-09 | 1,100 | 1,212 | 1,100 | 1,211 | 58,900 | 605.50 |
| 2015-03-06 | 1,120 | 1,130 | 1,101 | 1,119 | 32,600 | 559.50 |
| 2015-03-05 | 1,100 | 1,154 | 1,058 | 1,148 | 80,300 | 574 |
| 2015-03-04 | 1,032 | 1,099 | 1,024 | 1,099 | 75,300 | 549.50 |
| 2015-03-03 | 995 | 1,043 | 989 | 1,040 | 75,800 | 520 |
| 2015-03-02 | 989 | 993 | 985 | 987 | 19,600 | 493.50 |
| 2015-02-27 | 987 | 989 | 971 | 984 | 10,200 | 492 |
| 2015-02-26 | 974 | 997 | 971 | 981 | 27,700 | 490.50 |
| 2015-02-25 | 964 | 968 | 957 | 965 | 23,800 | 482.50 |
| 2015-02-24 | 950 | 952 | 945 | 946 | 20,700 | 473 |
| 2015-02-23 | 979 | 979 | 938 | 950 | 21,200 | 475 |
| 2015-02-20 | 972 | 977 | 970 | 974 | 7,600 | 487 |
| 2015-02-19 | 975 | 987 | 974 | 975 | 14,200 | 487.50 |
| 2015-02-18 | 975 | 979 | 960 | 975 | 13,100 | 487.50 |
| 2015-02-17 | 960 | 988 | 960 | 975 | 38,900 | 487.50 |
| 2015-02-16 | 965 | 976 | 944 | 975 | 61,600 | 487.50 |
| 2015-02-13 | 935 | 954 | 925 | 951 | 20,400 | 475.50 |
| 2015-02-12 | 925 | 935 | 921 | 925 | 11,800 | 462.50 |
| 2015-02-10 | 920 | 924 | 913 | 924 | 5,500 | 462 |
| 2015-02-09 | 922 | 930 | 919 | 919 | 6,300 | 459.50 |
| 2015-02-06 | 907 | 918 | 907 | 912 | 5,500 | 456 |
| 2015-02-05 | 905 | 912 | 905 | 907 | 4,000 | 453.50 |
| 2015-02-04 | 901 | 914 | 901 | 914 | 5,800 | 457 |
| 2015-02-03 | 910 | 912 | 893 | 909 | 22,600 | 454.50 |
| 2015-02-02 | 906 | 918 | 905 | 907 | 16,900 | 453.50 |
| 2015-01-30 | 944 | 946 | 901 | 921 | 34,800 | 460.50 |
| 2015-01-29 | 955 | 974 | 926 | 930 | 31,300 | 465 |
| 2015-01-28 | 939 | 964 | 939 | 955 | 20,000 | 477.50 |
| 2015-01-27 | 977 | 984 | 951 | 962 | 29,600 | 481 |
| 2015-01-26 | 984 | 1,001 | 951 | 978 | 53,300 | 489 |
| 2015-01-23 | 921 | 1,008 | 921 | 999 | 107,300 | 499.50 |
| 2015-01-22 | 915 | 935 | 915 | 924 | 40,900 | 462 |
| 2015-01-21 | 910 | 915 | 910 | 913 | 15,200 | 456.50 |
| 2015-01-20 | 909 | 910 | 906 | 908 | 6,000 | 454 |
| 2015-01-19 | 906 | 915 | 905 | 907 | 12,900 | 453.50 |
| 2015-01-16 | 899 | 907 | 895 | 906 | 16,300 | 453 |
| 2015-01-15 | 902 | 908 | 900 | 900 | 15,800 | 450 |
| 2015-01-14 | 907 | 915 | 901 | 906 | 23,600 | 453 |
| 2015-01-13 | 900 | 908 | 895 | 907 | 14,000 | 453.50 |
| 2015-01-09 | 905 | 909 | 900 | 903 | 20,100 | 451.50 |
| 2015-01-08 | 902 | 907 | 895 | 905 | 23,900 | 452.50 |
| 2015-01-07 | 895 | 909 | 895 | 902 | 8,300 | 451 |
| 2015-01-06 | 903 | 915 | 895 | 896 | 18,800 | 448 |
| 2015-01-05 | 897 | 922 | 895 | 910 | 57,400 | 455 |
分割・併合履歴 ： [2018-12-26]1株→2株
