4298 (株)プロトコーポレーション 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 | 1,648 | 1,664 | 1,630 | 1,664 | 7,200 | 832 |
| 2015-12-29 | 1,633 | 1,633 | 1,617 | 1,627 | 6,200 | 813.50 |
| 2015-12-28 | 1,636 | 1,640 | 1,610 | 1,616 | 6,600 | 808 |
| 2015-12-25 | 1,631 | 1,661 | 1,600 | 1,615 | 8,200 | 807.50 |
| 2015-12-24 | 1,657 | 1,677 | 1,630 | 1,630 | 32,200 | 815 |
| 2015-12-22 | 1,680 | 1,680 | 1,655 | 1,655 | 8,500 | 827.50 |
| 2015-12-21 | 1,705 | 1,705 | 1,651 | 1,688 | 11,400 | 844 |
| 2015-12-18 | 1,709 | 1,709 | 1,671 | 1,702 | 7,700 | 851 |
| 2015-12-17 | 1,681 | 1,720 | 1,679 | 1,698 | 17,600 | 849 |
| 2015-12-16 | 1,685 | 1,692 | 1,651 | 1,666 | 4,800 | 833 |
| 2015-12-15 | 1,700 | 1,700 | 1,649 | 1,655 | 4,600 | 827.50 |
| 2015-12-14 | 1,706 | 1,706 | 1,662 | 1,672 | 8,200 | 836 |
| 2015-12-11 | 1,730 | 1,732 | 1,673 | 1,709 | 10,600 | 854.50 |
| 2015-12-10 | 1,701 | 1,733 | 1,669 | 1,729 | 29,900 | 864.50 |
| 2015-12-09 | 1,730 | 1,752 | 1,715 | 1,735 | 25,400 | 867.50 |
| 2015-12-08 | 1,735 | 1,735 | 1,706 | 1,735 | 5,600 | 867.50 |
| 2015-12-07 | 1,735 | 1,739 | 1,720 | 1,738 | 6,200 | 869 |
| 2015-12-04 | 1,746 | 1,747 | 1,720 | 1,735 | 15,500 | 867.50 |
| 2015-12-03 | 1,715 | 1,721 | 1,712 | 1,721 | 7,000 | 860.50 |
| 2015-12-02 | 1,715 | 1,722 | 1,710 | 1,715 | 5,400 | 857.50 |
| 2015-12-01 | 1,690 | 1,719 | 1,680 | 1,719 | 14,000 | 859.50 |
| 2015-11-30 | 1,695 | 1,695 | 1,670 | 1,675 | 13,900 | 837.50 |
| 2015-11-27 | 1,695 | 1,695 | 1,659 | 1,678 | 8,100 | 839 |
| 2015-11-26 | 1,670 | 1,685 | 1,665 | 1,678 | 4,500 | 839 |
| 2015-11-25 | 1,673 | 1,695 | 1,673 | 1,674 | 9,100 | 837 |
| 2015-11-24 | 1,645 | 1,700 | 1,645 | 1,700 | 26,900 | 850 |
| 2015-11-20 | 1,640 | 1,640 | 1,622 | 1,630 | 7,600 | 815 |
| 2015-11-19 | 1,627 | 1,629 | 1,620 | 1,629 | 7,000 | 814.50 |
| 2015-11-18 | 1,621 | 1,626 | 1,613 | 1,624 | 4,600 | 812 |
| 2015-11-17 | 1,608 | 1,620 | 1,591 | 1,620 | 5,400 | 810 |
| 2015-11-16 | 1,590 | 1,619 | 1,590 | 1,618 | 4,400 | 809 |
| 2015-11-13 | 1,629 | 1,629 | 1,596 | 1,618 | 7,100 | 809 |
| 2015-11-12 | 1,640 | 1,641 | 1,621 | 1,622 | 2,100 | 811 |
| 2015-11-11 | 1,651 | 1,651 | 1,632 | 1,640 | 1,900 | 820 |
| 2015-11-10 | 1,669 | 1,669 | 1,640 | 1,655 | 3,800 | 827.50 |
| 2015-11-09 | 1,643 | 1,679 | 1,633 | 1,669 | 26,600 | 834.50 |
| 2015-11-06 | 1,620 | 1,648 | 1,602 | 1,635 | 22,600 | 817.50 |
| 2015-11-05 | 1,605 | 1,629 | 1,596 | 1,628 | 12,400 | 814 |
| 2015-11-04 | 1,635 | 1,635 | 1,599 | 1,625 | 23,300 | 812.50 |
| 2015-11-02 | 1,598 | 1,598 | 1,575 | 1,575 | 10,900 | 787.50 |
| 2015-10-30 | 1,630 | 1,630 | 1,571 | 1,574 | 13,200 | 787 |
| 2015-10-29 | 1,638 | 1,638 | 1,590 | 1,630 | 12,000 | 815 |
| 2015-10-28 | 1,614 | 1,614 | 1,591 | 1,612 | 6,100 | 806 |
| 2015-10-27 | 1,627 | 1,627 | 1,610 | 1,623 | 3,400 | 811.50 |
| 2015-10-26 | 1,631 | 1,641 | 1,615 | 1,619 | 7,500 | 809.50 |
| 2015-10-23 | 1,638 | 1,638 | 1,600 | 1,629 | 11,100 | 814.50 |
| 2015-10-22 | 1,619 | 1,620 | 1,603 | 1,603 | 5,500 | 801.50 |
| 2015-10-21 | 1,595 | 1,640 | 1,590 | 1,637 | 19,800 | 818.50 |
| 2015-10-20 | 1,605 | 1,605 | 1,583 | 1,587 | 13,700 | 793.50 |
| 2015-10-19 | 1,590 | 1,594 | 1,570 | 1,594 | 5,300 | 797 |
| 2015-10-16 | 1,602 | 1,605 | 1,588 | 1,595 | 20,400 | 797.50 |
| 2015-10-15 | 1,597 | 1,613 | 1,580 | 1,600 | 32,500 | 800 |
| 2015-10-14 | 1,593 | 1,625 | 1,570 | 1,625 | 22,200 | 812.50 |
| 2015-10-13 | 1,587 | 1,608 | 1,553 | 1,601 | 30,100 | 800.50 |
| 2015-10-09 | 1,581 | 1,589 | 1,557 | 1,589 | 17,200 | 794.50 |
| 2015-10-08 | 1,561 | 1,582 | 1,560 | 1,569 | 11,800 | 784.50 |
| 2015-10-07 | 1,553 | 1,580 | 1,550 | 1,570 | 19,400 | 785 |
| 2015-10-06 | 1,531 | 1,560 | 1,523 | 1,558 | 16,300 | 779 |
| 2015-10-05 | 1,540 | 1,540 | 1,520 | 1,530 | 8,300 | 765 |
| 2015-10-02 | 1,515 | 1,530 | 1,497 | 1,530 | 10,900 | 765 |
| 2015-10-01 | 1,492 | 1,546 | 1,490 | 1,534 | 20,000 | 767 |
| 2015-09-30 | 1,489 | 1,497 | 1,460 | 1,497 | 8,900 | 748.50 |
| 2015-09-29 | 1,440 | 1,468 | 1,433 | 1,459 | 10,400 | 729.50 |
| 2015-09-28 | 1,461 | 1,461 | 1,423 | 1,439 | 37,700 | 719.50 |
| 2015-09-25 | 1,452 | 1,519 | 1,452 | 1,470 | 32,400 | 735 |
| 2015-09-24 | 1,518 | 1,519 | 1,467 | 1,479 | 15,800 | 739.50 |
| 2015-09-18 | 1,514 | 1,552 | 1,493 | 1,503 | 26,600 | 751.50 |
| 2015-09-17 | 1,515 | 1,537 | 1,503 | 1,514 | 5,900 | 757 |
| 2015-09-16 | 1,507 | 1,525 | 1,505 | 1,514 | 9,200 | 757 |
| 2015-09-15 | 1,512 | 1,530 | 1,506 | 1,506 | 12,300 | 753 |
| 2015-09-14 | 1,518 | 1,530 | 1,511 | 1,511 | 14,300 | 755.50 |
| 2015-09-11 | 1,507 | 1,521 | 1,487 | 1,502 | 10,400 | 751 |
| 2015-09-10 | 1,470 | 1,500 | 1,453 | 1,477 | 21,300 | 738.50 |
| 2015-09-09 | 1,520 | 1,522 | 1,471 | 1,477 | 23,900 | 738.50 |
| 2015-09-08 | 1,518 | 1,538 | 1,443 | 1,460 | 38,300 | 730 |
| 2015-09-07 | 1,596 | 1,623 | 1,524 | 1,540 | 33,000 | 770 |
| 2015-09-04 | 1,659 | 1,684 | 1,612 | 1,676 | 11,700 | 838 |
| 2015-09-03 | 1,710 | 1,718 | 1,660 | 1,689 | 8,200 | 844.50 |
| 2015-09-02 | 1,685 | 1,729 | 1,685 | 1,693 | 13,600 | 846.50 |
| 2015-09-01 | 1,769 | 1,769 | 1,720 | 1,725 | 7,400 | 862.50 |
| 2015-08-31 | 1,780 | 1,782 | 1,732 | 1,779 | 15,600 | 889.50 |
| 2015-08-28 | 1,748 | 1,774 | 1,742 | 1,774 | 39,000 | 887 |
| 2015-08-27 | 1,680 | 1,735 | 1,678 | 1,710 | 62,500 | 855 |
| 2015-08-26 | 1,601 | 1,670 | 1,598 | 1,640 | 60,800 | 820 |
| 2015-08-25 | 1,610 | 1,630 | 1,499 | 1,600 | 98,000 | 800 |
| 2015-08-24 | 1,721 | 1,763 | 1,648 | 1,681 | 75,300 | 840.50 |
| 2015-08-21 | 1,762 | 1,785 | 1,762 | 1,770 | 24,100 | 885 |
| 2015-08-20 | 1,831 | 1,835 | 1,787 | 1,800 | 25,800 | 900 |
| 2015-08-19 | 1,889 | 1,893 | 1,853 | 1,862 | 45,600 | 931 |
| 2015-08-18 | 1,814 | 1,818 | 1,795 | 1,809 | 6,900 | 904.50 |
| 2015-08-17 | 1,802 | 1,830 | 1,786 | 1,800 | 19,200 | 900 |
| 2015-08-14 | 1,790 | 1,802 | 1,784 | 1,802 | 8,500 | 901 |
| 2015-08-13 | 1,795 | 1,801 | 1,778 | 1,792 | 6,600 | 896 |
| 2015-08-12 | 1,780 | 1,816 | 1,775 | 1,795 | 16,700 | 897.50 |
| 2015-08-11 | 1,775 | 1,848 | 1,762 | 1,772 | 36,100 | 886 |
| 2015-08-10 | 1,790 | 1,790 | 1,753 | 1,775 | 12,200 | 887.50 |
| 2015-08-07 | 1,765 | 1,773 | 1,762 | 1,765 | 34,000 | 882.50 |
| 2015-08-06 | 1,777 | 1,784 | 1,755 | 1,764 | 22,900 | 882 |
| 2015-08-05 | 1,742 | 1,771 | 1,741 | 1,750 | 27,700 | 875 |
| 2015-08-04 | 1,830 | 1,830 | 1,731 | 1,732 | 110,700 | 866 |
| 2015-08-03 | 1,907 | 1,908 | 1,830 | 1,837 | 18,300 | 918.50 |
| 2015-07-31 | 1,948 | 1,948 | 1,915 | 1,940 | 5,700 | 970 |
| 2015-07-30 | 1,962 | 1,963 | 1,925 | 1,925 | 4,500 | 962.50 |
| 2015-07-29 | 1,980 | 1,981 | 1,961 | 1,961 | 7,400 | 980.50 |
| 2015-07-28 | 1,985 | 1,988 | 1,982 | 1,986 | 17,200 | 993 |
| 2015-07-27 | 1,985 | 2,010 | 1,972 | 2,010 | 16,400 | 1,005 |
| 2015-07-24 | 2,011 | 2,011 | 1,980 | 1,985 | 3,500 | 992.50 |
| 2015-07-23 | 2,014 | 2,028 | 1,995 | 2,021 | 4,900 | 1,010.50 |
| 2015-07-22 | 2,029 | 2,047 | 1,985 | 2,047 | 10,000 | 1,023.50 |
| 2015-07-21 | 2,010 | 2,048 | 2,003 | 2,047 | 18,300 | 1,023.50 |
| 2015-07-17 | 1,984 | 2,002 | 1,978 | 2,002 | 15,600 | 1,001 |
| 2015-07-16 | 1,984 | 1,984 | 1,957 | 1,984 | 3,700 | 992 |
| 2015-07-15 | 1,948 | 1,986 | 1,925 | 1,983 | 3,900 | 991.50 |
| 2015-07-14 | 1,945 | 1,950 | 1,910 | 1,950 | 13,600 | 975 |
| 2015-07-13 | 1,947 | 1,947 | 1,921 | 1,928 | 4,100 | 964 |
| 2015-07-10 | 1,928 | 1,941 | 1,901 | 1,908 | 5,600 | 954 |
| 2015-07-09 | 1,895 | 1,929 | 1,892 | 1,915 | 21,200 | 957.50 |
| 2015-07-08 | 1,980 | 1,980 | 1,960 | 1,960 | 3,900 | 980 |
| 2015-07-07 | 1,980 | 1,988 | 1,971 | 1,980 | 2,400 | 990 |
| 2015-07-06 | 1,971 | 1,978 | 1,966 | 1,973 | 1,900 | 986.50 |
| 2015-07-03 | 1,970 | 1,990 | 1,963 | 1,989 | 2,800 | 994.50 |
| 2015-07-02 | 1,975 | 1,990 | 1,957 | 1,989 | 2,300 | 994.50 |
| 2015-07-01 | 1,973 | 1,975 | 1,945 | 1,975 | 5,700 | 987.50 |
| 2015-06-30 | 1,954 | 1,974 | 1,954 | 1,974 | 3,800 | 987 |
| 2015-06-29 | 1,903 | 1,970 | 1,903 | 1,954 | 3,200 | 977 |
| 2015-06-26 | 1,991 | 1,993 | 1,985 | 1,993 | 3,300 | 996.50 |
| 2015-06-25 | 1,985 | 1,993 | 1,948 | 1,990 | 4,600 | 995 |
| 2015-06-24 | 1,986 | 1,993 | 1,985 | 1,990 | 4,200 | 995 |
| 2015-06-23 | 1,986 | 1,990 | 1,965 | 1,986 | 3,500 | 993 |
| 2015-06-22 | 1,992 | 1,992 | 1,975 | 1,986 | 7,300 | 993 |
| 2015-06-19 | 1,979 | 1,990 | 1,975 | 1,990 | 5,300 | 995 |
| 2015-06-18 | 1,994 | 1,994 | 1,972 | 1,979 | 2,400 | 989.50 |
| 2015-06-17 | 1,998 | 2,000 | 1,976 | 1,976 | 6,900 | 988 |
| 2015-06-16 | 1,976 | 1,992 | 1,955 | 1,992 | 3,500 | 996 |
| 2015-06-15 | 1,966 | 1,996 | 1,954 | 1,970 | 8,200 | 985 |
| 2015-06-12 | 1,949 | 1,986 | 1,949 | 1,966 | 7,400 | 983 |
| 2015-06-11 | 1,916 | 1,948 | 1,916 | 1,940 | 2,500 | 970 |
| 2015-06-10 | 1,958 | 1,963 | 1,902 | 1,902 | 3,800 | 951 |
| 2015-06-09 | 1,963 | 1,972 | 1,960 | 1,970 | 2,600 | 985 |
| 2015-06-08 | 1,970 | 1,995 | 1,955 | 1,959 | 3,600 | 979.50 |
| 2015-06-05 | 1,996 | 1,999 | 1,972 | 1,972 | 3,100 | 986 |
| 2015-06-04 | 2,010 | 2,012 | 1,984 | 1,984 | 2,000 | 992 |
| 2015-06-03 | 2,002 | 2,010 | 1,997 | 2,009 | 6,900 | 1,004.50 |
| 2015-06-02 | 1,999 | 2,002 | 1,994 | 2,002 | 8,700 | 1,001 |
| 2015-06-01 | 1,997 | 1,999 | 1,966 | 1,999 | 2,700 | 999.50 |
| 2015-05-29 | 1,995 | 2,000 | 1,959 | 2,000 | 12,100 | 1,000 |
| 2015-05-28 | 1,998 | 1,998 | 1,968 | 1,990 | 9,300 | 995 |
| 2015-05-27 | 1,975 | 1,985 | 1,960 | 1,960 | 5,500 | 980 |
| 2015-05-26 | 1,990 | 1,998 | 1,978 | 1,998 | 5,600 | 999 |
| 2015-05-25 | 1,990 | 1,990 | 1,959 | 1,990 | 11,200 | 995 |
| 2015-05-22 | 2,000 | 2,006 | 1,975 | 1,990 | 12,200 | 995 |
| 2015-05-21 | 1,975 | 2,019 | 1,950 | 2,008 | 30,200 | 1,004 |
| 2015-05-20 | 1,968 | 1,974 | 1,871 | 1,964 | 19,600 | 982 |
| 2015-05-19 | 1,943 | 1,948 | 1,931 | 1,948 | 15,200 | 974 |
| 2015-05-18 | 1,930 | 1,932 | 1,901 | 1,932 | 13,500 | 966 |
| 2015-05-15 | 1,944 | 1,948 | 1,924 | 1,948 | 26,500 | 974 |
| 2015-05-14 | 1,920 | 1,935 | 1,916 | 1,929 | 5,300 | 964.50 |
| 2015-05-13 | 1,879 | 1,950 | 1,850 | 1,940 | 28,900 | 970 |
| 2015-05-12 | 1,835 | 1,906 | 1,800 | 1,900 | 22,900 | 950 |
| 2015-05-11 | 1,820 | 1,835 | 1,780 | 1,835 | 17,500 | 917.50 |
| 2015-05-08 | 1,794 | 1,800 | 1,770 | 1,800 | 8,700 | 900 |
| 2015-05-07 | 1,730 | 1,794 | 1,721 | 1,786 | 17,900 | 893 |
| 2015-05-01 | 1,751 | 1,760 | 1,680 | 1,750 | 15,900 | 875 |
| 2015-04-30 | 1,770 | 1,770 | 1,753 | 1,753 | 17,700 | 876.50 |
| 2015-04-28 | 1,780 | 1,785 | 1,770 | 1,772 | 13,200 | 886 |
| 2015-04-27 | 1,786 | 1,786 | 1,775 | 1,775 | 7,900 | 887.50 |
| 2015-04-24 | 1,785 | 1,788 | 1,770 | 1,788 | 7,300 | 894 |
| 2015-04-23 | 1,790 | 1,799 | 1,774 | 1,782 | 13,200 | 891 |
| 2015-04-22 | 1,800 | 1,800 | 1,771 | 1,787 | 22,000 | 893.50 |
| 2015-04-21 | 1,785 | 1,823 | 1,768 | 1,801 | 18,300 | 900.50 |
| 2015-04-20 | 1,775 | 1,809 | 1,735 | 1,787 | 56,200 | 893.50 |
| 2015-04-17 | 1,892 | 1,935 | 1,892 | 1,935 | 15,600 | 967.50 |
| 2015-04-16 | 1,930 | 1,931 | 1,871 | 1,895 | 14,500 | 947.50 |
| 2015-04-15 | 1,939 | 1,951 | 1,936 | 1,938 | 8,800 | 969 |
| 2015-04-14 | 1,953 | 1,960 | 1,923 | 1,939 | 8,900 | 969.50 |
| 2015-04-13 | 1,992 | 1,992 | 1,950 | 1,953 | 8,000 | 976.50 |
| 2015-04-10 | 2,010 | 2,010 | 1,966 | 1,975 | 11,400 | 987.50 |
| 2015-04-09 | 1,970 | 2,001 | 1,970 | 2,001 | 17,300 | 1,000.50 |
| 2015-04-08 | 1,930 | 1,985 | 1,929 | 1,985 | 12,400 | 992.50 |
| 2015-04-07 | 1,940 | 1,940 | 1,906 | 1,916 | 2,900 | 958 |
| 2015-04-06 | 1,905 | 1,910 | 1,905 | 1,907 | 3,200 | 953.50 |
| 2015-04-03 | 1,911 | 1,938 | 1,901 | 1,905 | 5,500 | 952.50 |
| 2015-04-02 | 1,955 | 1,955 | 1,914 | 1,915 | 9,600 | 957.50 |
| 2015-04-01 | 1,927 | 1,939 | 1,915 | 1,915 | 6,400 | 957.50 |
| 2015-03-31 | 1,964 | 1,964 | 1,913 | 1,945 | 7,000 | 972.50 |
| 2015-03-30 | 1,967 | 1,967 | 1,938 | 1,964 | 8,300 | 982 |
| 2015-03-27 | 1,928 | 1,970 | 1,926 | 1,967 | 26,700 | 983.50 |
| 2015-03-26 | 2,030 | 2,040 | 1,987 | 1,987 | 116,100 | 993.50 |
| 2015-03-25 | 1,969 | 2,056 | 1,963 | 2,010 | 46,800 | 1,005 |
| 2015-03-24 | 1,955 | 1,959 | 1,938 | 1,943 | 13,800 | 971.50 |
| 2015-03-23 | 1,947 | 1,955 | 1,932 | 1,955 | 23,400 | 977.50 |
| 2015-03-20 | 1,939 | 1,940 | 1,929 | 1,935 | 10,300 | 967.50 |
| 2015-03-19 | 1,927 | 1,935 | 1,914 | 1,935 | 9,700 | 967.50 |
| 2015-03-18 | 1,930 | 1,931 | 1,908 | 1,927 | 11,500 | 963.50 |
| 2015-03-17 | 1,925 | 1,934 | 1,922 | 1,928 | 2,600 | 964 |
| 2015-03-16 | 1,932 | 1,932 | 1,917 | 1,925 | 7,800 | 962.50 |
| 2015-03-13 | 1,920 | 1,933 | 1,920 | 1,929 | 6,900 | 964.50 |
| 2015-03-12 | 1,925 | 1,932 | 1,911 | 1,913 | 6,700 | 956.50 |
| 2015-03-11 | 1,931 | 1,936 | 1,915 | 1,925 | 7,200 | 962.50 |
| 2015-03-10 | 1,930 | 1,948 | 1,925 | 1,936 | 9,300 | 968 |
| 2015-03-09 | 1,900 | 1,919 | 1,900 | 1,917 | 5,600 | 958.50 |
| 2015-03-06 | 1,889 | 1,920 | 1,887 | 1,910 | 5,700 | 955 |
| 2015-03-05 | 1,903 | 1,915 | 1,903 | 1,911 | 5,100 | 955.50 |
| 2015-03-04 | 1,903 | 1,906 | 1,881 | 1,888 | 6,800 | 944 |
| 2015-03-03 | 1,902 | 1,908 | 1,886 | 1,901 | 4,900 | 950.50 |
| 2015-03-02 | 1,890 | 1,890 | 1,872 | 1,884 | 9,200 | 942 |
| 2015-02-27 | 1,910 | 1,910 | 1,880 | 1,900 | 9,600 | 950 |
| 2015-02-26 | 1,929 | 1,940 | 1,900 | 1,924 | 10,800 | 962 |
| 2015-02-25 | 1,938 | 1,948 | 1,929 | 1,940 | 7,800 | 970 |
| 2015-02-24 | 1,920 | 1,938 | 1,915 | 1,935 | 7,500 | 967.50 |
| 2015-02-23 | 1,939 | 1,950 | 1,920 | 1,922 | 29,000 | 961 |
| 2015-02-20 | 1,910 | 1,923 | 1,900 | 1,921 | 10,200 | 960.50 |
| 2015-02-19 | 1,895 | 1,913 | 1,890 | 1,900 | 15,600 | 950 |
| 2015-02-18 | 1,882 | 1,919 | 1,881 | 1,904 | 19,900 | 952 |
| 2015-02-17 | 1,893 | 1,900 | 1,882 | 1,884 | 8,500 | 942 |
| 2015-02-16 | 1,900 | 1,904 | 1,876 | 1,893 | 14,200 | 946.50 |
| 2015-02-13 | 1,850 | 1,870 | 1,830 | 1,870 | 14,700 | 935 |
| 2015-02-12 | 1,828 | 1,852 | 1,819 | 1,834 | 8,300 | 917 |
| 2015-02-10 | 1,822 | 1,829 | 1,820 | 1,823 | 3,400 | 911.50 |
| 2015-02-09 | 1,850 | 1,850 | 1,823 | 1,837 | 6,800 | 918.50 |
| 2015-02-06 | 1,849 | 1,859 | 1,807 | 1,850 | 34,700 | 925 |
| 2015-02-05 | 1,850 | 1,863 | 1,839 | 1,850 | 43,400 | 925 |
| 2015-02-04 | 1,800 | 1,830 | 1,800 | 1,825 | 9,400 | 912.50 |
| 2015-02-03 | 1,825 | 1,858 | 1,800 | 1,802 | 16,000 | 901 |
| 2015-02-02 | 1,831 | 1,842 | 1,813 | 1,842 | 10,200 | 921 |
| 2015-01-30 | 1,820 | 1,848 | 1,817 | 1,848 | 8,000 | 924 |
| 2015-01-29 | 1,832 | 1,832 | 1,818 | 1,823 | 4,100 | 911.50 |
| 2015-01-28 | 1,808 | 1,830 | 1,808 | 1,829 | 6,000 | 914.50 |
| 2015-01-27 | 1,847 | 1,850 | 1,827 | 1,833 | 10,500 | 916.50 |
| 2015-01-26 | 1,854 | 1,860 | 1,847 | 1,847 | 9,100 | 923.50 |
| 2015-01-23 | 1,826 | 1,868 | 1,826 | 1,854 | 11,400 | 927 |
| 2015-01-22 | 1,815 | 1,827 | 1,805 | 1,824 | 17,800 | 912 |
| 2015-01-21 | 1,800 | 1,810 | 1,795 | 1,810 | 10,700 | 905 |
| 2015-01-20 | 1,806 | 1,806 | 1,788 | 1,800 | 20,100 | 900 |
| 2015-01-19 | 1,817 | 1,817 | 1,782 | 1,796 | 14,300 | 898 |
| 2015-01-16 | 1,784 | 1,801 | 1,776 | 1,798 | 15,700 | 899 |
| 2015-01-15 | 1,768 | 1,780 | 1,750 | 1,777 | 13,000 | 888.50 |
| 2015-01-14 | 1,755 | 1,760 | 1,735 | 1,753 | 7,300 | 876.50 |
| 2015-01-13 | 1,750 | 1,760 | 1,737 | 1,760 | 6,900 | 880 |
| 2015-01-09 | 1,760 | 1,793 | 1,759 | 1,760 | 14,400 | 880 |
| 2015-01-08 | 1,720 | 1,758 | 1,719 | 1,745 | 8,100 | 872.50 |
| 2015-01-07 | 1,706 | 1,733 | 1,700 | 1,710 | 6,700 | 855 |
| 2015-01-06 | 1,729 | 1,734 | 1,705 | 1,724 | 6,200 | 862 |
| 2015-01-05 | 1,738 | 1,747 | 1,707 | 1,747 | 6,500 | 873.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
