4295 (株)フェイス 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 | 1,390 | 1,390 | 1,323 | 1,331 | 5,600 | 1,331 |
| 2015-12-29 | 1,309 | 1,346 | 1,302 | 1,345 | 5,000 | 1,345 |
| 2015-12-28 | 1,284 | 1,308 | 1,284 | 1,308 | 1,500 | 1,308 |
| 2015-12-25 | 1,310 | 1,318 | 1,250 | 1,311 | 8,100 | 1,311 |
| 2015-12-24 | 1,382 | 1,407 | 1,303 | 1,303 | 10,500 | 1,303 |
| 2015-12-22 | 1,439 | 1,439 | 1,400 | 1,407 | 6,100 | 1,407 |
| 2015-12-21 | 1,472 | 1,487 | 1,449 | 1,454 | 7,000 | 1,454 |
| 2015-12-18 | 1,498 | 1,505 | 1,467 | 1,491 | 15,200 | 1,491 |
| 2015-12-17 | 1,490 | 1,500 | 1,476 | 1,498 | 8,500 | 1,498 |
| 2015-12-16 | 1,487 | 1,499 | 1,336 | 1,497 | 11,700 | 1,497 |
| 2015-12-15 | 1,500 | 1,503 | 1,482 | 1,487 | 7,300 | 1,487 |
| 2015-12-14 | 1,497 | 1,499 | 1,480 | 1,495 | 5,900 | 1,495 |
| 2015-12-11 | 1,485 | 1,501 | 1,485 | 1,500 | 13,400 | 1,500 |
| 2015-12-10 | 1,500 | 1,502 | 1,490 | 1,498 | 18,900 | 1,498 |
| 2015-12-09 | 1,491 | 1,504 | 1,480 | 1,500 | 35,400 | 1,500 |
| 2015-12-08 | 1,485 | 1,504 | 1,485 | 1,494 | 14,600 | 1,494 |
| 2015-12-07 | 1,498 | 1,504 | 1,473 | 1,494 | 11,400 | 1,494 |
| 2015-12-04 | 1,486 | 1,504 | 1,473 | 1,498 | 10,600 | 1,498 |
| 2015-12-03 | 1,480 | 1,503 | 1,480 | 1,497 | 6,500 | 1,497 |
| 2015-12-02 | 1,484 | 1,502 | 1,420 | 1,500 | 8,400 | 1,500 |
| 2015-12-01 | 1,476 | 1,483 | 1,452 | 1,476 | 3,300 | 1,476 |
| 2015-11-30 | 1,525 | 1,525 | 1,486 | 1,492 | 4,800 | 1,492 |
| 2015-11-27 | 1,502 | 1,511 | 1,495 | 1,495 | 5,200 | 1,495 |
| 2015-11-26 | 1,466 | 1,532 | 1,466 | 1,502 | 22,700 | 1,502 |
| 2015-11-25 | 1,455 | 1,488 | 1,455 | 1,483 | 11,600 | 1,483 |
| 2015-11-24 | 1,450 | 1,477 | 1,430 | 1,477 | 18,700 | 1,477 |
| 2015-11-20 | 1,451 | 1,462 | 1,447 | 1,458 | 8,400 | 1,458 |
| 2015-11-19 | 1,459 | 1,465 | 1,442 | 1,442 | 5,400 | 1,442 |
| 2015-11-18 | 1,448 | 1,468 | 1,442 | 1,450 | 9,100 | 1,450 |
| 2015-11-17 | 1,429 | 1,448 | 1,414 | 1,438 | 11,100 | 1,438 |
| 2015-11-16 | 1,471 | 1,471 | 1,411 | 1,429 | 7,500 | 1,429 |
| 2015-11-13 | 1,430 | 1,477 | 1,430 | 1,441 | 23,600 | 1,441 |
| 2015-11-12 | 1,420 | 1,440 | 1,420 | 1,428 | 57,600 | 1,428 |
| 2015-11-11 | 1,434 | 1,435 | 1,355 | 1,426 | 20,800 | 1,426 |
| 2015-11-10 | 1,419 | 1,444 | 1,389 | 1,425 | 40,600 | 1,425 |
| 2015-11-09 | 1,398 | 1,418 | 1,397 | 1,401 | 7,900 | 1,401 |
| 2015-11-06 | 1,416 | 1,416 | 1,390 | 1,402 | 7,000 | 1,402 |
| 2015-11-05 | 1,385 | 1,415 | 1,385 | 1,401 | 18,300 | 1,401 |
| 2015-11-04 | 1,410 | 1,430 | 1,366 | 1,388 | 37,300 | 1,388 |
| 2015-11-02 | 1,310 | 1,321 | 1,285 | 1,302 | 8,500 | 1,302 |
| 2015-10-30 | 1,352 | 1,368 | 1,319 | 1,322 | 23,800 | 1,322 |
| 2015-10-29 | 1,398 | 1,398 | 1,343 | 1,382 | 34,100 | 1,382 |
| 2015-10-28 | 1,366 | 1,385 | 1,355 | 1,369 | 4,700 | 1,369 |
| 2015-10-27 | 1,384 | 1,398 | 1,361 | 1,367 | 5,400 | 1,367 |
| 2015-10-26 | 1,394 | 1,413 | 1,394 | 1,396 | 7,600 | 1,396 |
| 2015-10-23 | 1,365 | 1,399 | 1,364 | 1,396 | 12,200 | 1,396 |
| 2015-10-22 | 1,355 | 1,383 | 1,351 | 1,362 | 6,200 | 1,362 |
| 2015-10-21 | 1,358 | 1,384 | 1,348 | 1,372 | 8,200 | 1,372 |
| 2015-10-20 | 1,364 | 1,394 | 1,338 | 1,371 | 10,900 | 1,371 |
| 2015-10-19 | 1,361 | 1,407 | 1,361 | 1,378 | 10,900 | 1,378 |
| 2015-10-16 | 1,371 | 1,379 | 1,350 | 1,379 | 9,300 | 1,379 |
| 2015-10-15 | 1,352 | 1,379 | 1,327 | 1,379 | 10,000 | 1,379 |
| 2015-10-14 | 1,386 | 1,390 | 1,350 | 1,352 | 12,600 | 1,352 |
| 2015-10-13 | 1,387 | 1,390 | 1,365 | 1,386 | 11,500 | 1,386 |
| 2015-10-09 | 1,422 | 1,422 | 1,376 | 1,386 | 14,200 | 1,386 |
| 2015-10-08 | 1,393 | 1,415 | 1,369 | 1,415 | 16,100 | 1,415 |
| 2015-10-07 | 1,392 | 1,399 | 1,361 | 1,399 | 8,000 | 1,399 |
| 2015-10-06 | 1,396 | 1,396 | 1,360 | 1,367 | 10,200 | 1,367 |
| 2015-10-05 | 1,378 | 1,388 | 1,345 | 1,380 | 3,300 | 1,380 |
| 2015-10-02 | 1,382 | 1,398 | 1,356 | 1,369 | 15,600 | 1,369 |
| 2015-10-01 | 1,423 | 1,423 | 1,386 | 1,411 | 6,200 | 1,411 |
| 2015-09-30 | 1,409 | 1,426 | 1,374 | 1,423 | 10,400 | 1,423 |
| 2015-09-29 | 1,401 | 1,402 | 1,323 | 1,360 | 16,700 | 1,360 |
| 2015-09-28 | 1,445 | 1,445 | 1,404 | 1,409 | 5,100 | 1,409 |
| 2015-09-25 | 1,420 | 1,461 | 1,382 | 1,420 | 11,700 | 1,420 |
| 2015-09-24 | 1,401 | 1,414 | 1,385 | 1,409 | 9,000 | 1,409 |
| 2015-09-18 | 1,447 | 1,447 | 1,365 | 1,411 | 8,600 | 1,411 |
| 2015-09-17 | 1,453 | 1,453 | 1,412 | 1,417 | 2,300 | 1,417 |
| 2015-09-16 | 1,400 | 1,509 | 1,392 | 1,434 | 19,500 | 1,434 |
| 2015-09-15 | 1,390 | 1,409 | 1,360 | 1,384 | 9,100 | 1,384 |
| 2015-09-14 | 1,448 | 1,448 | 1,371 | 1,378 | 3,800 | 1,378 |
| 2015-09-11 | 1,436 | 1,436 | 1,406 | 1,422 | 10,000 | 1,422 |
| 2015-09-10 | 1,391 | 1,600 | 1,381 | 1,406 | 33,400 | 1,406 |
| 2015-09-09 | 1,372 | 1,417 | 1,362 | 1,417 | 18,200 | 1,417 |
| 2015-09-08 | 1,367 | 1,397 | 1,320 | 1,344 | 8,600 | 1,344 |
| 2015-09-07 | 1,432 | 1,432 | 1,340 | 1,386 | 31,900 | 1,386 |
| 2015-09-04 | 1,345 | 1,393 | 1,317 | 1,342 | 6,400 | 1,342 |
| 2015-09-03 | 1,428 | 1,428 | 1,330 | 1,345 | 6,700 | 1,345 |
| 2015-09-02 | 1,390 | 1,427 | 1,362 | 1,427 | 10,300 | 1,427 |
| 2015-09-01 | 1,428 | 1,430 | 1,380 | 1,420 | 4,400 | 1,420 |
| 2015-08-31 | 1,461 | 1,461 | 1,416 | 1,429 | 8,500 | 1,429 |
| 2015-08-28 | 1,382 | 1,410 | 1,349 | 1,409 | 12,800 | 1,409 |
| 2015-08-27 | 1,337 | 1,365 | 1,277 | 1,354 | 9,500 | 1,354 |
| 2015-08-26 | 1,295 | 1,352 | 1,295 | 1,352 | 15,600 | 1,352 |
| 2015-08-25 | 1,285 | 1,335 | 1,200 | 1,295 | 7,600 | 1,295 |
| 2015-08-24 | 1,333 | 1,393 | 1,310 | 1,335 | 8,900 | 1,335 |
| 2015-08-21 | 1,347 | 1,398 | 1,342 | 1,388 | 11,100 | 1,388 |
| 2015-08-20 | 1,355 | 1,391 | 1,355 | 1,377 | 3,800 | 1,377 |
| 2015-08-19 | 1,377 | 1,396 | 1,348 | 1,376 | 9,600 | 1,376 |
| 2015-08-18 | 1,384 | 1,392 | 1,351 | 1,378 | 3,200 | 1,378 |
| 2015-08-17 | 1,418 | 1,436 | 1,366 | 1,384 | 4,000 | 1,384 |
| 2015-08-14 | 1,457 | 1,457 | 1,399 | 1,417 | 4,500 | 1,417 |
| 2015-08-13 | 1,400 | 1,479 | 1,400 | 1,457 | 19,700 | 1,457 |
| 2015-08-12 | 1,380 | 1,411 | 1,380 | 1,391 | 1,300 | 1,391 |
| 2015-08-11 | 1,405 | 1,437 | 1,396 | 1,406 | 15,200 | 1,406 |
| 2015-08-10 | 1,403 | 1,403 | 1,355 | 1,379 | 1,900 | 1,379 |
| 2015-08-07 | 1,405 | 1,405 | 1,365 | 1,383 | 5,300 | 1,383 |
| 2015-08-06 | 1,424 | 1,424 | 1,383 | 1,405 | 3,800 | 1,405 |
| 2015-08-05 | 1,421 | 1,421 | 1,404 | 1,408 | 900 | 1,408 |
| 2015-08-04 | 1,429 | 1,434 | 1,381 | 1,427 | 4,300 | 1,427 |
| 2015-08-03 | 1,403 | 1,443 | 1,398 | 1,441 | 12,200 | 1,441 |
| 2015-07-31 | 1,367 | 1,388 | 1,334 | 1,388 | 15,700 | 1,388 |
| 2015-07-30 | 1,385 | 1,385 | 1,315 | 1,346 | 11,500 | 1,346 |
| 2015-07-29 | 1,373 | 1,394 | 1,350 | 1,381 | 13,100 | 1,381 |
| 2015-07-28 | 1,370 | 1,399 | 1,365 | 1,382 | 4,900 | 1,382 |
| 2015-07-27 | 1,382 | 1,400 | 1,378 | 1,385 | 5,800 | 1,385 |
| 2015-07-24 | 1,419 | 1,419 | 1,368 | 1,382 | 9,500 | 1,382 |
| 2015-07-23 | 1,434 | 1,445 | 1,382 | 1,416 | 4,900 | 1,416 |
| 2015-07-22 | 1,464 | 1,465 | 1,420 | 1,434 | 6,100 | 1,434 |
| 2015-07-21 | 1,492 | 1,504 | 1,480 | 1,482 | 13,300 | 1,482 |
| 2015-07-17 | 1,471 | 1,512 | 1,448 | 1,501 | 22,800 | 1,501 |
| 2015-07-16 | 1,535 | 1,535 | 1,458 | 1,470 | 21,100 | 1,470 |
| 2015-07-15 | 1,564 | 1,564 | 1,539 | 1,548 | 6,000 | 1,548 |
| 2015-07-14 | 1,555 | 1,565 | 1,534 | 1,553 | 8,200 | 1,553 |
| 2015-07-13 | 1,537 | 1,560 | 1,532 | 1,553 | 7,200 | 1,553 |
| 2015-07-10 | 1,556 | 1,579 | 1,525 | 1,537 | 9,000 | 1,537 |
| 2015-07-09 | 1,550 | 1,564 | 1,509 | 1,556 | 13,700 | 1,556 |
| 2015-07-08 | 1,532 | 1,579 | 1,525 | 1,555 | 13,300 | 1,555 |
| 2015-07-07 | 1,570 | 1,577 | 1,556 | 1,561 | 2,200 | 1,561 |
| 2015-07-06 | 1,548 | 1,584 | 1,531 | 1,555 | 8,400 | 1,555 |
| 2015-07-03 | 1,575 | 1,579 | 1,533 | 1,568 | 5,400 | 1,568 |
| 2015-07-02 | 1,571 | 1,579 | 1,555 | 1,579 | 14,000 | 1,579 |
| 2015-07-01 | 1,534 | 1,590 | 1,534 | 1,571 | 11,500 | 1,571 |
| 2015-06-30 | 1,522 | 1,580 | 1,522 | 1,548 | 12,900 | 1,548 |
| 2015-06-29 | 1,512 | 1,542 | 1,512 | 1,532 | 8,100 | 1,532 |
| 2015-06-26 | 1,559 | 1,581 | 1,554 | 1,560 | 5,500 | 1,560 |
| 2015-06-25 | 1,559 | 1,585 | 1,559 | 1,563 | 5,700 | 1,563 |
| 2015-06-24 | 1,564 | 1,594 | 1,564 | 1,581 | 9,700 | 1,581 |
| 2015-06-23 | 1,597 | 1,597 | 1,561 | 1,584 | 10,000 | 1,584 |
| 2015-06-22 | 1,565 | 1,584 | 1,538 | 1,576 | 6,800 | 1,576 |
| 2015-06-19 | 1,558 | 1,600 | 1,551 | 1,572 | 6,300 | 1,572 |
| 2015-06-18 | 1,574 | 1,595 | 1,536 | 1,559 | 8,500 | 1,559 |
| 2015-06-17 | 1,548 | 1,590 | 1,541 | 1,562 | 42,000 | 1,562 |
| 2015-06-16 | 1,600 | 1,608 | 1,575 | 1,588 | 9,000 | 1,588 |
| 2015-06-15 | 1,576 | 1,601 | 1,562 | 1,600 | 14,900 | 1,600 |
| 2015-06-12 | 1,583 | 1,597 | 1,572 | 1,583 | 23,000 | 1,583 |
| 2015-06-11 | 1,576 | 1,599 | 1,562 | 1,596 | 12,900 | 1,596 |
| 2015-06-10 | 1,616 | 1,616 | 1,576 | 1,576 | 11,500 | 1,576 |
| 2015-06-09 | 1,580 | 1,598 | 1,567 | 1,576 | 19,400 | 1,576 |
| 2015-06-08 | 1,589 | 1,600 | 1,586 | 1,595 | 6,600 | 1,595 |
| 2015-06-05 | 1,585 | 1,600 | 1,571 | 1,589 | 23,800 | 1,589 |
| 2015-06-04 | 1,611 | 1,615 | 1,592 | 1,596 | 4,300 | 1,596 |
| 2015-06-03 | 1,595 | 1,611 | 1,587 | 1,611 | 6,900 | 1,611 |
| 2015-06-02 | 1,597 | 1,618 | 1,588 | 1,591 | 8,200 | 1,591 |
| 2015-06-01 | 1,594 | 1,629 | 1,586 | 1,616 | 18,400 | 1,616 |
| 2015-05-29 | 1,612 | 1,630 | 1,584 | 1,594 | 31,100 | 1,594 |
| 2015-05-28 | 1,617 | 1,640 | 1,590 | 1,612 | 19,100 | 1,612 |
| 2015-05-27 | 1,605 | 1,620 | 1,594 | 1,604 | 15,600 | 1,604 |
| 2015-05-26 | 1,605 | 1,624 | 1,601 | 1,601 | 8,000 | 1,601 |
| 2015-05-25 | 1,625 | 1,630 | 1,596 | 1,607 | 16,100 | 1,607 |
| 2015-05-22 | 1,606 | 1,624 | 1,593 | 1,615 | 19,000 | 1,615 |
| 2015-05-21 | 1,622 | 1,630 | 1,601 | 1,611 | 10,000 | 1,611 |
| 2015-05-20 | 1,658 | 1,659 | 1,600 | 1,622 | 15,100 | 1,622 |
| 2015-05-19 | 1,636 | 1,645 | 1,625 | 1,642 | 10,600 | 1,642 |
| 2015-05-18 | 1,530 | 1,643 | 1,530 | 1,636 | 27,900 | 1,636 |
| 2015-05-15 | 1,477 | 1,538 | 1,477 | 1,534 | 8,500 | 1,534 |
| 2015-05-14 | 1,525 | 1,537 | 1,472 | 1,475 | 23,900 | 1,475 |
| 2015-05-13 | 1,565 | 1,568 | 1,535 | 1,557 | 11,900 | 1,557 |
| 2015-05-12 | 1,607 | 1,607 | 1,560 | 1,570 | 14,100 | 1,570 |
| 2015-05-11 | 1,629 | 1,629 | 1,593 | 1,605 | 10,000 | 1,605 |
| 2015-05-08 | 1,610 | 1,644 | 1,583 | 1,628 | 31,700 | 1,628 |
| 2015-05-07 | 1,617 | 1,647 | 1,610 | 1,620 | 18,500 | 1,620 |
| 2015-05-01 | 1,673 | 1,673 | 1,606 | 1,644 | 27,600 | 1,644 |
| 2015-04-30 | 1,717 | 1,745 | 1,604 | 1,701 | 51,500 | 1,701 |
| 2015-04-28 | 1,802 | 1,867 | 1,784 | 1,785 | 32,800 | 1,785 |
| 2015-04-27 | 1,819 | 1,822 | 1,800 | 1,802 | 17,500 | 1,802 |
| 2015-04-24 | 1,784 | 1,830 | 1,779 | 1,789 | 31,500 | 1,789 |
| 2015-04-23 | 1,729 | 1,788 | 1,729 | 1,751 | 36,700 | 1,751 |
| 2015-04-22 | 1,625 | 1,728 | 1,625 | 1,689 | 36,200 | 1,689 |
| 2015-04-21 | 1,600 | 1,631 | 1,600 | 1,624 | 19,100 | 1,624 |
| 2015-04-20 | 1,660 | 1,660 | 1,568 | 1,608 | 63,300 | 1,608 |
| 2015-04-17 | 1,670 | 1,923 | 1,660 | 1,672 | 117,500 | 1,672 |
| 2015-04-16 | 1,610 | 1,647 | 1,600 | 1,647 | 30,300 | 1,647 |
| 2015-04-15 | 1,537 | 1,579 | 1,535 | 1,577 | 25,700 | 1,577 |
| 2015-04-14 | 1,531 | 1,538 | 1,523 | 1,537 | 18,500 | 1,537 |
| 2015-04-13 | 1,526 | 1,540 | 1,523 | 1,531 | 22,400 | 1,531 |
| 2015-04-10 | 1,497 | 1,547 | 1,496 | 1,523 | 48,300 | 1,523 |
| 2015-04-09 | 1,455 | 1,490 | 1,455 | 1,486 | 23,400 | 1,486 |
| 2015-04-08 | 1,450 | 1,473 | 1,449 | 1,454 | 16,900 | 1,454 |
| 2015-04-07 | 1,391 | 1,448 | 1,391 | 1,439 | 19,100 | 1,439 |
| 2015-04-06 | 1,370 | 1,398 | 1,370 | 1,390 | 13,600 | 1,390 |
| 2015-04-03 | 1,355 | 1,390 | 1,355 | 1,371 | 27,400 | 1,371 |
| 2015-04-02 | 1,339 | 1,364 | 1,328 | 1,355 | 19,800 | 1,355 |
| 2015-04-01 | 1,299 | 1,337 | 1,299 | 1,328 | 20,400 | 1,328 |
| 2015-03-31 | 1,310 | 1,321 | 1,296 | 1,299 | 12,300 | 1,299 |
| 2015-03-30 | 1,287 | 1,318 | 1,273 | 1,303 | 9,000 | 1,303 |
| 2015-03-27 | 1,311 | 1,311 | 1,284 | 1,287 | 5,200 | 1,287 |
| 2015-03-26 | 1,305 | 1,323 | 1,286 | 1,298 | 8,300 | 1,298 |
| 2015-03-25 | 1,330 | 1,330 | 1,300 | 1,307 | 5,900 | 1,307 |
| 2015-03-24 | 1,309 | 1,320 | 1,309 | 1,319 | 12,400 | 1,319 |
| 2015-03-23 | 1,308 | 1,313 | 1,308 | 1,309 | 4,200 | 1,309 |
| 2015-03-20 | 1,301 | 1,310 | 1,301 | 1,308 | 7,100 | 1,308 |
| 2015-03-19 | 1,308 | 1,312 | 1,293 | 1,301 | 6,500 | 1,301 |
| 2015-03-18 | 1,300 | 1,308 | 1,298 | 1,308 | 13,000 | 1,308 |
| 2015-03-17 | 1,309 | 1,309 | 1,285 | 1,286 | 9,300 | 1,286 |
| 2015-03-16 | 1,309 | 1,315 | 1,283 | 1,284 | 25,600 | 1,284 |
| 2015-03-13 | 1,293 | 1,315 | 1,280 | 1,290 | 20,600 | 1,290 |
| 2015-03-12 | 1,298 | 1,311 | 1,284 | 1,305 | 11,700 | 1,305 |
| 2015-03-11 | 1,285 | 1,295 | 1,276 | 1,283 | 8,700 | 1,283 |
| 2015-03-10 | 1,283 | 1,297 | 1,271 | 1,285 | 9,000 | 1,285 |
| 2015-03-09 | 1,298 | 1,299 | 1,250 | 1,283 | 28,200 | 1,283 |
| 2015-03-06 | 1,312 | 1,313 | 1,260 | 1,298 | 13,400 | 1,298 |
| 2015-03-05 | 1,306 | 1,315 | 1,305 | 1,312 | 6,500 | 1,312 |
| 2015-03-04 | 1,304 | 1,309 | 1,303 | 1,306 | 6,500 | 1,306 |
| 2015-03-03 | 1,310 | 1,310 | 1,300 | 1,304 | 12,800 | 1,304 |
| 2015-03-02 | 1,323 | 1,325 | 1,301 | 1,310 | 16,800 | 1,310 |
| 2015-02-27 | 1,339 | 1,345 | 1,316 | 1,323 | 14,800 | 1,323 |
| 2015-02-26 | 1,330 | 1,360 | 1,320 | 1,339 | 30,200 | 1,339 |
| 2015-02-25 | 1,332 | 1,332 | 1,313 | 1,315 | 24,300 | 1,315 |
| 2015-02-24 | 1,303 | 1,334 | 1,303 | 1,332 | 14,500 | 1,332 |
| 2015-02-23 | 1,329 | 1,329 | 1,289 | 1,303 | 15,800 | 1,303 |
| 2015-02-20 | 1,338 | 1,338 | 1,316 | 1,329 | 14,200 | 1,329 |
| 2015-02-19 | 1,343 | 1,343 | 1,324 | 1,338 | 12,500 | 1,338 |
| 2015-02-18 | 1,340 | 1,345 | 1,324 | 1,344 | 11,400 | 1,344 |
| 2015-02-17 | 1,333 | 1,341 | 1,310 | 1,324 | 12,500 | 1,324 |
| 2015-02-16 | 1,310 | 1,340 | 1,310 | 1,333 | 19,600 | 1,333 |
| 2015-02-13 | 1,308 | 1,309 | 1,276 | 1,308 | 20,200 | 1,308 |
| 2015-02-12 | 1,298 | 1,307 | 1,237 | 1,237 | 18,700 | 1,237 |
| 2015-02-10 | 1,300 | 1,320 | 1,297 | 1,298 | 11,400 | 1,298 |
| 2015-02-09 | 1,293 | 1,305 | 1,290 | 1,293 | 9,400 | 1,293 |
| 2015-02-06 | 1,278 | 1,285 | 1,271 | 1,272 | 15,800 | 1,272 |
| 2015-02-05 | 1,240 | 1,270 | 1,240 | 1,266 | 15,600 | 1,266 |
| 2015-02-04 | 1,232 | 1,257 | 1,232 | 1,240 | 14,500 | 1,240 |
| 2015-02-03 | 1,215 | 1,240 | 1,215 | 1,232 | 8,600 | 1,232 |
| 2015-02-02 | 1,240 | 1,240 | 1,180 | 1,215 | 17,400 | 1,215 |
| 2015-01-30 | 1,290 | 1,290 | 1,221 | 1,240 | 36,000 | 1,240 |
| 2015-01-29 | 1,279 | 1,300 | 1,275 | 1,291 | 12,500 | 1,291 |
| 2015-01-28 | 1,275 | 1,294 | 1,267 | 1,279 | 20,800 | 1,279 |
| 2015-01-27 | 1,339 | 1,373 | 1,270 | 1,278 | 44,500 | 1,278 |
| 2015-01-26 | 1,201 | 1,348 | 1,201 | 1,309 | 62,800 | 1,309 |
| 2015-01-23 | 1,160 | 1,204 | 1,160 | 1,201 | 25,500 | 1,201 |
| 2015-01-22 | 1,161 | 1,169 | 1,158 | 1,158 | 12,700 | 1,158 |
| 2015-01-21 | 1,168 | 1,168 | 1,160 | 1,161 | 10,500 | 1,161 |
| 2015-01-20 | 1,167 | 1,172 | 1,163 | 1,168 | 8,800 | 1,168 |
| 2015-01-19 | 1,159 | 1,166 | 1,155 | 1,162 | 12,400 | 1,162 |
| 2015-01-16 | 1,147 | 1,159 | 1,147 | 1,153 | 15,900 | 1,153 |
| 2015-01-15 | 1,143 | 1,159 | 1,140 | 1,147 | 8,400 | 1,147 |
| 2015-01-14 | 1,135 | 1,147 | 1,135 | 1,143 | 10,300 | 1,143 |
| 2015-01-13 | 1,138 | 1,140 | 1,129 | 1,134 | 10,000 | 1,134 |
| 2015-01-09 | 1,139 | 1,140 | 1,131 | 1,138 | 10,000 | 1,138 |
| 2015-01-08 | 1,131 | 1,140 | 1,131 | 1,138 | 8,900 | 1,138 |
| 2015-01-07 | 1,128 | 1,147 | 1,117 | 1,131 | 19,700 | 1,131 |
| 2015-01-06 | 1,144 | 1,154 | 1,143 | 1,148 | 22,000 | 1,148 |
| 2015-01-05 | 1,121 | 1,144 | 1,120 | 1,143 | 15,600 | 1,143 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株
