4293 (株)セプテーニ・ホールディングス 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 | 2,691 | 2,725 | 2,646 | 2,681 | 136,200 | 536.20 |
| 2015-12-29 | 2,725 | 2,750 | 2,653 | 2,692 | 179,600 | 538.40 |
| 2015-12-28 | 2,650 | 2,776 | 2,648 | 2,775 | 108,300 | 555 |
| 2015-12-25 | 2,650 | 2,727 | 2,642 | 2,700 | 135,500 | 540 |
| 2015-12-24 | 2,735 | 2,753 | 2,620 | 2,642 | 206,100 | 528.40 |
| 2015-12-22 | 2,823 | 2,823 | 2,721 | 2,769 | 190,800 | 553.80 |
| 2015-12-21 | 2,821 | 2,879 | 2,753 | 2,835 | 188,000 | 567 |
| 2015-12-18 | 2,834 | 2,888 | 2,786 | 2,818 | 252,100 | 563.60 |
| 2015-12-17 | 2,717 | 2,848 | 2,710 | 2,835 | 432,100 | 567 |
| 2015-12-16 | 2,670 | 2,728 | 2,565 | 2,728 | 327,500 | 545.60 |
| 2015-12-15 | 2,722 | 2,800 | 2,600 | 2,615 | 334,600 | 523 |
| 2015-12-14 | 2,600 | 2,773 | 2,587 | 2,754 | 365,100 | 550.80 |
| 2015-12-11 | 2,689 | 2,690 | 2,560 | 2,652 | 364,400 | 530.40 |
| 2015-12-10 | 2,640 | 2,738 | 2,633 | 2,690 | 189,900 | 538 |
| 2015-12-09 | 2,633 | 2,747 | 2,571 | 2,685 | 569,800 | 537 |
| 2015-12-08 | 2,598 | 2,696 | 2,560 | 2,648 | 650,200 | 529.60 |
| 2015-12-07 | 2,350 | 2,540 | 2,335 | 2,505 | 685,400 | 501 |
| 2015-12-04 | 2,300 | 2,422 | 2,255 | 2,285 | 949,200 | 457 |
| 2015-12-03 | 2,378 | 2,378 | 2,241 | 2,250 | 198,600 | 450 |
| 2015-12-02 | 2,342 | 2,375 | 2,320 | 2,338 | 107,600 | 467.60 |
| 2015-12-01 | 2,380 | 2,399 | 2,325 | 2,352 | 183,500 | 470.40 |
| 2015-11-30 | 2,252 | 2,342 | 2,227 | 2,342 | 515,200 | 468.40 |
| 2015-11-27 | 2,295 | 2,313 | 2,206 | 2,252 | 129,300 | 450.40 |
| 2015-11-26 | 2,321 | 2,339 | 2,261 | 2,288 | 185,600 | 457.60 |
| 2015-11-25 | 2,220 | 2,329 | 2,220 | 2,317 | 256,900 | 463.40 |
| 2015-11-24 | 2,111 | 2,244 | 2,105 | 2,230 | 440,800 | 446 |
| 2015-11-20 | 2,100 | 2,148 | 2,048 | 2,052 | 174,400 | 410.40 |
| 2015-11-19 | 2,090 | 2,157 | 2,060 | 2,120 | 224,500 | 424 |
| 2015-11-18 | 2,100 | 2,140 | 2,092 | 2,097 | 151,300 | 419.40 |
| 2015-11-17 | 2,074 | 2,125 | 2,056 | 2,110 | 166,500 | 422 |
| 2015-11-16 | 2,050 | 2,135 | 2,036 | 2,074 | 150,700 | 414.80 |
| 2015-11-13 | 2,091 | 2,167 | 2,079 | 2,093 | 249,500 | 418.60 |
| 2015-11-12 | 2,090 | 2,145 | 2,051 | 2,102 | 261,800 | 420.40 |
| 2015-11-11 | 1,950 | 2,130 | 1,950 | 2,110 | 351,900 | 422 |
| 2015-11-10 | 1,986 | 1,991 | 1,924 | 1,924 | 288,100 | 384.80 |
| 2015-11-09 | 2,000 | 2,046 | 1,980 | 1,991 | 499,200 | 398.20 |
| 2015-11-06 | 1,970 | 2,244 | 1,792 | 2,068 | 1,076,600 | 413.60 |
| 2015-11-05 | 2,075 | 2,125 | 2,064 | 2,111 | 236,000 | 422.20 |
| 2015-11-04 | 2,141 | 2,148 | 2,026 | 2,075 | 310,600 | 415 |
| 2015-11-02 | 2,183 | 2,218 | 2,150 | 2,160 | 155,100 | 432 |
| 2015-10-30 | 2,253 | 2,259 | 2,174 | 2,243 | 202,300 | 448.60 |
| 2015-10-29 | 2,325 | 2,350 | 2,207 | 2,253 | 369,800 | 450.60 |
| 2015-10-28 | 2,290 | 2,375 | 2,265 | 2,375 | 418,500 | 475 |
| 2015-10-27 | 2,250 | 2,290 | 2,222 | 2,260 | 167,400 | 452 |
| 2015-10-26 | 2,265 | 2,292 | 2,255 | 2,281 | 136,800 | 456.20 |
| 2015-10-23 | 2,265 | 2,300 | 2,245 | 2,284 | 154,900 | 456.80 |
| 2015-10-22 | 2,270 | 2,288 | 2,226 | 2,238 | 119,900 | 447.60 |
| 2015-10-21 | 2,300 | 2,320 | 2,224 | 2,260 | 194,300 | 452 |
| 2015-10-20 | 2,326 | 2,377 | 2,276 | 2,322 | 110,700 | 464.40 |
| 2015-10-19 | 2,310 | 2,374 | 2,264 | 2,330 | 175,300 | 466 |
| 2015-10-16 | 2,340 | 2,370 | 2,300 | 2,318 | 289,900 | 463.60 |
| 2015-10-15 | 2,240 | 2,390 | 2,218 | 2,390 | 560,800 | 478 |
| 2015-10-14 | 2,190 | 2,242 | 2,181 | 2,209 | 103,400 | 441.80 |
| 2015-10-13 | 2,250 | 2,250 | 2,171 | 2,197 | 205,300 | 439.40 |
| 2015-10-09 | 2,092 | 2,264 | 2,016 | 2,257 | 537,900 | 451.40 |
| 2015-10-08 | 2,220 | 2,220 | 2,089 | 2,101 | 160,200 | 420.20 |
| 2015-10-07 | 2,234 | 2,246 | 2,202 | 2,210 | 129,700 | 442 |
| 2015-10-06 | 2,250 | 2,280 | 2,202 | 2,225 | 232,000 | 445 |
| 2015-10-05 | 2,152 | 2,270 | 2,120 | 2,250 | 303,100 | 450 |
| 2015-10-02 | 2,115 | 2,198 | 2,109 | 2,168 | 257,900 | 433.60 |
| 2015-10-01 | 2,179 | 2,230 | 2,070 | 2,094 | 366,200 | 418.80 |
| 2015-09-30 | 2,110 | 2,199 | 2,109 | 2,148 | 329,200 | 429.60 |
| 2015-09-29 | 2,089 | 2,109 | 2,030 | 2,060 | 210,800 | 412 |
| 2015-09-28 | 2,049 | 2,169 | 1,982 | 2,134 | 353,000 | 426.80 |
| 2015-09-25 | 2,080 | 2,097 | 1,965 | 2,032 | 261,400 | 406.40 |
| 2015-09-24 | 1,951 | 2,019 | 1,934 | 1,991 | 256,300 | 398.20 |
| 2015-09-18 | 1,870 | 2,003 | 1,863 | 1,990 | 487,400 | 398 |
| 2015-09-17 | 1,849 | 1,860 | 1,775 | 1,860 | 184,400 | 372 |
| 2015-09-16 | 1,901 | 1,924 | 1,832 | 1,849 | 177,200 | 369.80 |
| 2015-09-15 | 1,878 | 1,940 | 1,850 | 1,905 | 155,800 | 381 |
| 2015-09-14 | 1,950 | 2,065 | 1,862 | 1,879 | 555,700 | 375.80 |
| 2015-09-11 | 1,829 | 1,919 | 1,805 | 1,871 | 175,000 | 374.20 |
| 2015-09-10 | 1,764 | 1,889 | 1,754 | 1,849 | 278,200 | 369.80 |
| 2015-09-09 | 1,728 | 1,799 | 1,701 | 1,777 | 426,800 | 355.40 |
| 2015-09-08 | 1,743 | 1,769 | 1,681 | 1,693 | 287,900 | 338.60 |
| 2015-09-07 | 1,883 | 1,883 | 1,735 | 1,770 | 313,000 | 354 |
| 2015-09-04 | 1,890 | 1,890 | 1,701 | 1,889 | 776,700 | 377.80 |
| 2015-09-03 | 1,970 | 1,985 | 1,861 | 1,983 | 646,200 | 396.60 |
| 2015-09-02 | 1,750 | 1,939 | 1,730 | 1,899 | 676,400 | 379.80 |
| 2015-09-01 | 1,788 | 1,853 | 1,717 | 1,730 | 313,500 | 346 |
| 2015-08-31 | 1,770 | 1,808 | 1,744 | 1,783 | 142,900 | 356.60 |
| 2015-08-28 | 1,785 | 1,817 | 1,749 | 1,778 | 193,300 | 355.60 |
| 2015-08-27 | 1,720 | 1,829 | 1,691 | 1,734 | 321,300 | 346.80 |
| 2015-08-26 | 1,600 | 1,657 | 1,580 | 1,600 | 289,600 | 320 |
| 2015-08-25 | 1,600 | 1,750 | 1,552 | 1,618 | 326,400 | 323.60 |
| 2015-08-24 | 1,651 | 1,745 | 1,650 | 1,664 | 169,900 | 332.80 |
| 2015-08-21 | 1,700 | 1,736 | 1,666 | 1,675 | 154,400 | 335 |
| 2015-08-20 | 1,691 | 1,793 | 1,690 | 1,735 | 158,100 | 347 |
| 2015-08-19 | 1,735 | 1,773 | 1,707 | 1,731 | 91,400 | 346.20 |
| 2015-08-18 | 1,783 | 1,809 | 1,733 | 1,753 | 216,700 | 350.60 |
| 2015-08-17 | 1,841 | 1,850 | 1,788 | 1,831 | 124,200 | 366.20 |
| 2015-08-14 | 1,790 | 1,890 | 1,773 | 1,841 | 191,600 | 368.20 |
| 2015-08-13 | 1,821 | 1,838 | 1,740 | 1,764 | 292,600 | 352.80 |
| 2015-08-12 | 1,782 | 1,871 | 1,762 | 1,858 | 386,000 | 371.60 |
| 2015-08-11 | 1,765 | 1,793 | 1,736 | 1,770 | 139,500 | 354 |
| 2015-08-10 | 1,745 | 1,782 | 1,727 | 1,777 | 161,700 | 355.40 |
| 2015-08-07 | 1,752 | 1,805 | 1,729 | 1,784 | 195,800 | 356.80 |
| 2015-08-06 | 1,792 | 1,816 | 1,760 | 1,760 | 279,600 | 352 |
| 2015-08-05 | 1,800 | 1,839 | 1,766 | 1,824 | 349,600 | 364.80 |
| 2015-08-04 | 1,770 | 1,845 | 1,700 | 1,816 | 746,100 | 363.20 |
| 2015-08-03 | 1,632 | 1,775 | 1,585 | 1,739 | 1,295,000 | 347.80 |
| 2015-07-31 | 1,511 | 1,631 | 1,501 | 1,604 | 1,427,400 | 320.80 |
| 2015-07-30 | 1,353 | 1,375 | 1,308 | 1,331 | 137,500 | 266.20 |
| 2015-07-29 | 1,431 | 1,435 | 1,355 | 1,363 | 137,200 | 272.60 |
| 2015-07-28 | 1,428 | 1,432 | 1,356 | 1,394 | 156,600 | 278.80 |
| 2015-07-27 | 1,485 | 1,485 | 1,401 | 1,427 | 150,900 | 285.40 |
| 2015-07-24 | 1,422 | 1,455 | 1,421 | 1,435 | 146,900 | 287 |
| 2015-07-23 | 1,506 | 1,517 | 1,411 | 1,421 | 306,400 | 284.20 |
| 2015-07-22 | 1,462 | 1,502 | 1,460 | 1,483 | 349,200 | 296.60 |
| 2015-07-21 | 1,410 | 1,458 | 1,406 | 1,446 | 169,200 | 289.20 |
| 2015-07-17 | 1,375 | 1,428 | 1,370 | 1,424 | 416,000 | 284.80 |
| 2015-07-16 | 1,322 | 1,360 | 1,322 | 1,346 | 85,900 | 269.20 |
| 2015-07-15 | 1,360 | 1,364 | 1,336 | 1,342 | 34,400 | 268.40 |
| 2015-07-14 | 1,390 | 1,399 | 1,338 | 1,356 | 156,200 | 271.20 |
| 2015-07-13 | 1,314 | 1,399 | 1,313 | 1,387 | 132,700 | 277.40 |
| 2015-07-10 | 1,351 | 1,367 | 1,317 | 1,340 | 130,500 | 268 |
| 2015-07-09 | 1,335 | 1,375 | 1,248 | 1,360 | 207,400 | 272 |
| 2015-07-08 | 1,360 | 1,371 | 1,325 | 1,344 | 177,200 | 268.80 |
| 2015-07-07 | 1,358 | 1,381 | 1,344 | 1,358 | 96,500 | 271.60 |
| 2015-07-06 | 1,320 | 1,405 | 1,318 | 1,362 | 136,000 | 272.40 |
| 2015-07-03 | 1,354 | 1,384 | 1,348 | 1,361 | 140,500 | 272.20 |
| 2015-07-02 | 1,430 | 1,433 | 1,363 | 1,391 | 209,700 | 278.20 |
| 2015-07-01 | 1,381 | 1,462 | 1,361 | 1,451 | 349,900 | 290.20 |
| 2015-06-30 | 1,399 | 1,428 | 1,323 | 1,370 | 464,000 | 274 |
| 2015-06-29 | 1,300 | 1,345 | 1,289 | 1,336 | 236,000 | 267.20 |
| 2015-06-26 | 1,327 | 1,355 | 1,327 | 1,355 | 403,500 | 271 |
| 2015-06-25 | 1,300 | 1,355 | 1,285 | 1,355 | 758,700 | 271 |
| 2015-06-24 | 1,190 | 1,268 | 1,189 | 1,255 | 683,900 | 251 |
| 2015-06-23 | 1,134 | 1,170 | 1,134 | 1,144 | 182,900 | 228.80 |
| 2015-06-22 | 1,100 | 1,160 | 1,095 | 1,155 | 394,000 | 231 |
| 2015-06-19 | 1,086 | 1,108 | 1,082 | 1,100 | 64,500 | 220 |
| 2015-06-18 | 1,094 | 1,110 | 1,076 | 1,086 | 129,500 | 217.20 |
| 2015-06-17 | 1,065 | 1,114 | 1,065 | 1,114 | 140,700 | 222.80 |
| 2015-06-16 | 1,084 | 1,096 | 1,060 | 1,079 | 122,400 | 215.80 |
| 2015-06-15 | 1,021 | 1,090 | 1,014 | 1,090 | 153,000 | 218 |
| 2015-06-12 | 1,040 | 1,048 | 1,023 | 1,023 | 73,200 | 204.60 |
| 2015-06-11 | 1,017 | 1,042 | 1,010 | 1,038 | 166,900 | 207.60 |
| 2015-06-10 | 972 | 1,025 | 967 | 1,018 | 228,000 | 203.60 |
| 2015-06-09 | 975 | 976 | 964 | 964 | 36,700 | 192.80 |
| 2015-06-08 | 974 | 979 | 973 | 974 | 26,600 | 194.80 |
| 2015-06-05 | 983 | 985 | 974 | 979 | 29,600 | 195.80 |
| 2015-06-04 | 981 | 988 | 980 | 980 | 72,500 | 196 |
| 2015-06-03 | 976 | 983 | 973 | 983 | 61,500 | 196.60 |
| 2015-06-02 | 962 | 980 | 958 | 980 | 81,100 | 196 |
| 2015-06-01 | 961 | 962 | 950 | 956 | 64,000 | 191.20 |
| 2015-05-29 | 953 | 957 | 943 | 949 | 100,600 | 189.80 |
| 2015-05-28 | 965 | 969 | 951 | 952 | 95,700 | 190.40 |
| 2015-05-27 | 980 | 981 | 965 | 965 | 106,600 | 193 |
| 2015-05-26 | 1,001 | 1,005 | 983 | 983 | 64,200 | 196.60 |
| 2015-05-25 | 1,006 | 1,014 | 1,006 | 1,008 | 30,700 | 201.60 |
| 2015-05-22 | 1,004 | 1,010 | 998 | 1,006 | 41,200 | 201.20 |
| 2015-05-21 | 997 | 1,007 | 990 | 992 | 31,300 | 198.40 |
| 2015-05-20 | 995 | 1,015 | 994 | 1,002 | 68,400 | 200.40 |
| 2015-05-19 | 989 | 998 | 988 | 995 | 50,700 | 199 |
| 2015-05-18 | 980 | 990 | 979 | 984 | 54,500 | 196.80 |
| 2015-05-15 | 980 | 983 | 977 | 980 | 43,600 | 196 |
| 2015-05-14 | 973 | 983 | 973 | 978 | 27,800 | 195.60 |
| 2015-05-13 | 984 | 986 | 971 | 985 | 29,000 | 197 |
| 2015-05-12 | 984 | 984 | 974 | 980 | 41,700 | 196 |
| 2015-05-11 | 987 | 987 | 976 | 984 | 38,300 | 196.80 |
| 2015-05-08 | 955 | 989 | 955 | 972 | 95,100 | 194.40 |
| 2015-05-07 | 986 | 986 | 956 | 962 | 130,400 | 192.40 |
| 2015-05-01 | 970 | 972 | 945 | 951 | 284,300 | 190.20 |
| 2015-04-30 | 999 | 1,003 | 991 | 999 | 124,600 | 199.80 |
| 2015-04-28 | 1,016 | 1,021 | 1,008 | 1,010 | 71,100 | 202 |
| 2015-04-27 | 1,013 | 1,029 | 1,013 | 1,019 | 55,800 | 203.80 |
| 2015-04-24 | 1,018 | 1,025 | 1,011 | 1,014 | 91,000 | 202.80 |
| 2015-04-23 | 1,046 | 1,047 | 1,013 | 1,014 | 105,000 | 202.80 |
| 2015-04-22 | 1,003 | 1,039 | 1,003 | 1,039 | 67,400 | 207.80 |
| 2015-04-21 | 1,014 | 1,021 | 1,003 | 1,003 | 66,900 | 200.60 |
| 2015-04-20 | 1,030 | 1,030 | 1,019 | 1,022 | 36,700 | 204.40 |
| 2015-04-17 | 1,031 | 1,043 | 1,019 | 1,021 | 60,200 | 204.20 |
| 2015-04-16 | 1,045 | 1,050 | 1,033 | 1,046 | 54,200 | 209.20 |
| 2015-04-15 | 1,049 | 1,050 | 1,031 | 1,047 | 54,500 | 209.40 |
| 2015-04-14 | 1,034 | 1,048 | 1,028 | 1,048 | 55,400 | 209.60 |
| 2015-04-13 | 1,027 | 1,036 | 1,017 | 1,030 | 56,900 | 206 |
| 2015-04-10 | 1,040 | 1,050 | 1,032 | 1,035 | 53,000 | 207 |
| 2015-04-09 | 1,047 | 1,050 | 1,031 | 1,039 | 62,900 | 207.80 |
| 2015-04-08 | 1,049 | 1,059 | 1,037 | 1,050 | 140,700 | 210 |
| 2015-04-07 | 1,031 | 1,045 | 1,021 | 1,045 | 98,200 | 209 |
| 2015-04-06 | 1,019 | 1,030 | 991 | 1,030 | 163,500 | 206 |
| 2015-04-03 | 1,005 | 1,020 | 1,005 | 1,014 | 54,100 | 202.80 |
| 2015-04-02 | 1,010 | 1,027 | 996 | 1,002 | 146,800 | 200.40 |
| 2015-04-01 | 1,005 | 1,007 | 991 | 997 | 60,000 | 199.40 |
| 2015-03-31 | 997 | 1,020 | 993 | 1,005 | 120,000 | 201 |
| 2015-03-30 | 1,000 | 1,008 | 992 | 992 | 36,900 | 198.40 |
| 2015-03-27 | 1,014 | 1,020 | 1,000 | 1,000 | 54,700 | 200 |
| 2015-03-26 | 998 | 1,009 | 998 | 1,003 | 51,800 | 200.60 |
| 2015-03-25 | 1,020 | 1,030 | 1,009 | 1,013 | 182,600 | 202.60 |
| 2015-03-24 | 999 | 999 | 985 | 992 | 51,500 | 198.40 |
| 2015-03-23 | 993 | 996 | 988 | 995 | 71,900 | 199 |
| 2015-03-20 | 980 | 1,010 | 980 | 1,000 | 76,900 | 200 |
| 2015-03-19 | 990 | 1,002 | 984 | 984 | 52,200 | 196.80 |
| 2015-03-18 | 1,004 | 1,008 | 988 | 993 | 63,000 | 198.60 |
| 2015-03-17 | 1,030 | 1,033 | 1,012 | 1,013 | 63,800 | 202.60 |
| 2015-03-16 | 1,009 | 1,025 | 997 | 1,025 | 118,200 | 205 |
| 2015-03-13 | 1,010 | 1,012 | 998 | 1,009 | 110,600 | 201.80 |
| 2015-03-12 | 991 | 1,011 | 986 | 1,006 | 128,500 | 201.20 |
| 2015-03-11 | 934 | 998 | 933 | 991 | 228,500 | 198.20 |
| 2015-03-10 | 951 | 958 | 935 | 939 | 304,300 | 187.80 |
| 2015-03-09 | 980 | 981 | 953 | 963 | 227,400 | 192.60 |
| 2015-03-06 | 981 | 987 | 967 | 986 | 121,300 | 197.20 |
| 2015-03-05 | 980 | 988 | 975 | 983 | 100,600 | 196.60 |
| 2015-03-04 | 981 | 1,001 | 979 | 987 | 135,200 | 197.40 |
| 2015-03-03 | 999 | 1,003 | 989 | 990 | 116,200 | 198 |
| 2015-03-02 | 1,007 | 1,013 | 999 | 1,000 | 123,700 | 200 |
| 2015-02-27 | 1,005 | 1,016 | 1,005 | 1,009 | 103,700 | 201.80 |
| 2015-02-26 | 1,005 | 1,008 | 1,000 | 1,005 | 78,900 | 201 |
| 2015-02-25 | 1,018 | 1,023 | 1,005 | 1,008 | 90,600 | 201.60 |
| 2015-02-24 | 1,001 | 1,020 | 995 | 1,012 | 117,900 | 202.40 |
| 2015-02-23 | 1,000 | 1,004 | 999 | 1,004 | 129,200 | 200.80 |
| 2015-02-20 | 999 | 1,007 | 998 | 1,000 | 127,700 | 200 |
| 2015-02-19 | 1,006 | 1,010 | 998 | 1,001 | 206,700 | 200.20 |
| 2015-02-18 | 1,019 | 1,019 | 1,005 | 1,006 | 82,500 | 201.20 |
| 2015-02-17 | 1,005 | 1,023 | 1,005 | 1,012 | 131,900 | 202.40 |
| 2015-02-16 | 1,006 | 1,017 | 1,003 | 1,011 | 130,000 | 202.20 |
| 2015-02-13 | 1,010 | 1,018 | 1,003 | 1,005 | 118,400 | 201 |
| 2015-02-12 | 1,046 | 1,049 | 1,004 | 1,005 | 203,000 | 201 |
| 2015-02-10 | 1,021 | 1,041 | 1,018 | 1,031 | 159,800 | 206.20 |
| 2015-02-09 | 1,037 | 1,040 | 1,010 | 1,013 | 283,600 | 202.60 |
| 2015-02-06 | 1,082 | 1,094 | 1,029 | 1,050 | 460,600 | 210 |
| 2015-02-05 | 1,110 | 1,159 | 1,106 | 1,150 | 124,900 | 230 |
| 2015-02-04 | 1,125 | 1,151 | 1,112 | 1,124 | 119,900 | 224.80 |
| 2015-02-03 | 1,180 | 1,183 | 1,101 | 1,120 | 191,100 | 224 |
| 2015-02-02 | 1,238 | 1,256 | 1,182 | 1,195 | 141,500 | 239 |
| 2015-01-30 | 1,209 | 1,268 | 1,206 | 1,268 | 184,200 | 253.60 |
| 2015-01-29 | 1,240 | 1,292 | 1,206 | 1,209 | 302,300 | 241.80 |
| 2015-01-28 | 1,218 | 1,247 | 1,210 | 1,239 | 123,200 | 247.80 |
| 2015-01-27 | 1,195 | 1,229 | 1,179 | 1,222 | 266,100 | 244.40 |
| 2015-01-26 | 1,145 | 1,198 | 1,145 | 1,198 | 207,100 | 239.60 |
| 2015-01-23 | 1,155 | 1,156 | 1,102 | 1,135 | 73,100 | 227 |
| 2015-01-22 | 1,162 | 1,172 | 1,123 | 1,133 | 96,300 | 226.60 |
| 2015-01-21 | 1,115 | 1,165 | 1,104 | 1,161 | 164,400 | 232.20 |
| 2015-01-20 | 1,085 | 1,123 | 1,085 | 1,118 | 84,200 | 223.60 |
| 2015-01-19 | 1,100 | 1,118 | 1,088 | 1,098 | 61,900 | 219.60 |
| 2015-01-16 | 1,105 | 1,109 | 1,083 | 1,100 | 54,100 | 220 |
| 2015-01-15 | 1,103 | 1,123 | 1,102 | 1,118 | 74,800 | 223.60 |
| 2015-01-14 | 1,125 | 1,135 | 1,116 | 1,123 | 58,600 | 224.60 |
| 2015-01-13 | 1,114 | 1,143 | 1,112 | 1,132 | 45,200 | 226.40 |
| 2015-01-09 | 1,157 | 1,160 | 1,142 | 1,144 | 57,400 | 228.80 |
| 2015-01-08 | 1,149 | 1,162 | 1,144 | 1,157 | 73,800 | 231.40 |
| 2015-01-07 | 1,124 | 1,155 | 1,124 | 1,151 | 69,900 | 230.20 |
| 2015-01-06 | 1,131 | 1,135 | 1,120 | 1,127 | 83,100 | 225.40 |
| 2015-01-05 | 1,163 | 1,173 | 1,137 | 1,144 | 143,200 | 228.80 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
