4299 (株)ハイマックス 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 | 1,204 | 1,211 | 1,200 | 1,211 | 2,500 | 605.50 |
| 2015-12-29 | 1,200 | 1,202 | 1,194 | 1,202 | 5,400 | 601 |
| 2015-12-28 | 1,200 | 1,200 | 1,194 | 1,194 | 1,700 | 597 |
| 2015-12-25 | 1,185 | 1,185 | 1,172 | 1,181 | 10,100 | 590.50 |
| 2015-12-24 | 1,196 | 1,196 | 1,175 | 1,189 | 7,400 | 594.50 |
| 2015-12-22 | 1,175 | 1,190 | 1,175 | 1,189 | 3,200 | 594.50 |
| 2015-12-21 | 1,200 | 1,209 | 1,175 | 1,196 | 5,800 | 598 |
| 2015-12-18 | 1,228 | 1,229 | 1,201 | 1,207 | 5,300 | 603.50 |
| 2015-12-17 | 1,212 | 1,229 | 1,212 | 1,218 | 2,300 | 609 |
| 2015-12-16 | 1,215 | 1,215 | 1,210 | 1,212 | 2,200 | 606 |
| 2015-12-15 | 1,205 | 1,219 | 1,201 | 1,201 | 3,900 | 600.50 |
| 2015-12-14 | 1,201 | 1,216 | 1,201 | 1,216 | 2,900 | 608 |
| 2015-12-11 | 1,205 | 1,230 | 1,205 | 1,219 | 9,900 | 609.50 |
| 2015-12-10 | 1,216 | 1,220 | 1,207 | 1,210 | 5,300 | 605 |
| 2015-12-09 | 1,225 | 1,240 | 1,223 | 1,233 | 2,700 | 616.50 |
| 2015-12-08 | 1,240 | 1,241 | 1,225 | 1,225 | 2,100 | 612.50 |
| 2015-12-07 | 1,245 | 1,250 | 1,220 | 1,227 | 7,300 | 613.50 |
| 2015-12-04 | 1,232 | 1,238 | 1,221 | 1,237 | 3,800 | 618.50 |
| 2015-12-03 | 1,233 | 1,237 | 1,232 | 1,235 | 2,200 | 617.50 |
| 2015-12-02 | 1,242 | 1,244 | 1,230 | 1,241 | 3,700 | 620.50 |
| 2015-12-01 | 1,245 | 1,245 | 1,239 | 1,242 | 3,200 | 621 |
| 2015-11-30 | 1,240 | 1,245 | 1,239 | 1,243 | 4,000 | 621.50 |
| 2015-11-27 | 1,234 | 1,234 | 1,218 | 1,221 | 3,200 | 610.50 |
| 2015-11-26 | 1,233 | 1,236 | 1,220 | 1,223 | 3,500 | 611.50 |
| 2015-11-25 | 1,228 | 1,228 | 1,214 | 1,226 | 5,400 | 613 |
| 2015-11-24 | 1,218 | 1,224 | 1,214 | 1,224 | 7,500 | 612 |
| 2015-11-20 | 1,218 | 1,219 | 1,213 | 1,219 | 3,100 | 609.50 |
| 2015-11-19 | 1,210 | 1,217 | 1,210 | 1,217 | 4,000 | 608.50 |
| 2015-11-18 | 1,202 | 1,213 | 1,201 | 1,210 | 5,800 | 605 |
| 2015-11-17 | 1,210 | 1,210 | 1,205 | 1,207 | 3,300 | 603.50 |
| 2015-11-16 | 1,215 | 1,215 | 1,195 | 1,203 | 2,900 | 601.50 |
| 2015-11-13 | 1,213 | 1,218 | 1,209 | 1,216 | 2,400 | 608 |
| 2015-11-12 | 1,210 | 1,214 | 1,209 | 1,213 | 1,900 | 606.50 |
| 2015-11-11 | 1,201 | 1,211 | 1,201 | 1,207 | 2,500 | 603.50 |
| 2015-11-10 | 1,194 | 1,206 | 1,193 | 1,201 | 4,300 | 600.50 |
| 2015-11-09 | 1,193 | 1,201 | 1,187 | 1,193 | 5,700 | 596.50 |
| 2015-11-06 | 1,195 | 1,200 | 1,160 | 1,170 | 17,800 | 585 |
| 2015-11-05 | 1,188 | 1,224 | 1,188 | 1,219 | 8,500 | 609.50 |
| 2015-11-04 | 1,207 | 1,216 | 1,195 | 1,201 | 8,900 | 600.50 |
| 2015-11-02 | 1,220 | 1,220 | 1,173 | 1,207 | 4,100 | 603.50 |
| 2015-10-30 | 1,223 | 1,229 | 1,216 | 1,222 | 6,700 | 611 |
| 2015-10-29 | 1,205 | 1,223 | 1,204 | 1,221 | 8,900 | 610.50 |
| 2015-10-28 | 1,220 | 1,220 | 1,202 | 1,215 | 6,000 | 607.50 |
| 2015-10-27 | 1,190 | 1,209 | 1,190 | 1,204 | 11,700 | 602 |
| 2015-10-26 | 1,180 | 1,189 | 1,179 | 1,187 | 11,800 | 593.50 |
| 2015-10-23 | 1,178 | 1,195 | 1,178 | 1,193 | 4,300 | 596.50 |
| 2015-10-22 | 1,180 | 1,180 | 1,155 | 1,178 | 2,500 | 589 |
| 2015-10-21 | 1,175 | 1,181 | 1,175 | 1,181 | 3,100 | 590.50 |
| 2015-10-20 | 1,169 | 1,175 | 1,169 | 1,175 | 2,100 | 587.50 |
| 2015-10-19 | 1,160 | 1,162 | 1,156 | 1,162 | 3,800 | 581 |
| 2015-10-16 | 1,168 | 1,168 | 1,152 | 1,164 | 2,400 | 582 |
| 2015-10-15 | 1,160 | 1,179 | 1,160 | 1,179 | 2,800 | 589.50 |
| 2015-10-14 | 1,160 | 1,170 | 1,152 | 1,158 | 1,700 | 579 |
| 2015-10-13 | 1,160 | 1,170 | 1,160 | 1,169 | 1,700 | 584.50 |
| 2015-10-09 | 1,166 | 1,172 | 1,148 | 1,170 | 3,200 | 585 |
| 2015-10-08 | 1,157 | 1,178 | 1,157 | 1,164 | 2,100 | 582 |
| 2015-10-07 | 1,157 | 1,189 | 1,157 | 1,186 | 3,100 | 593 |
| 2015-10-06 | 1,175 | 1,175 | 1,151 | 1,172 | 1,900 | 586 |
| 2015-10-05 | 1,168 | 1,178 | 1,167 | 1,175 | 3,400 | 587.50 |
| 2015-10-02 | 1,153 | 1,168 | 1,151 | 1,164 | 3,600 | 582 |
| 2015-10-01 | 1,170 | 1,170 | 1,153 | 1,164 | 2,400 | 582 |
| 2015-09-30 | 1,174 | 1,174 | 1,150 | 1,155 | 3,100 | 577.50 |
| 2015-09-29 | 1,140 | 1,162 | 1,130 | 1,140 | 7,900 | 570 |
| 2015-09-28 | 1,150 | 1,154 | 1,139 | 1,149 | 2,200 | 574.50 |
| 2015-09-25 | 1,170 | 1,170 | 1,147 | 1,156 | 5,700 | 578 |
| 2015-09-24 | 1,150 | 1,187 | 1,150 | 1,185 | 12,900 | 592.50 |
| 2015-09-18 | 1,165 | 1,178 | 1,151 | 1,159 | 6,000 | 579.50 |
| 2015-09-17 | 1,155 | 1,166 | 1,141 | 1,160 | 4,900 | 580 |
| 2015-09-16 | 1,156 | 1,177 | 1,146 | 1,149 | 2,400 | 574.50 |
| 2015-09-15 | 1,155 | 1,166 | 1,149 | 1,150 | 5,600 | 575 |
| 2015-09-14 | 1,146 | 1,171 | 1,139 | 1,150 | 1,900 | 575 |
| 2015-09-11 | 1,144 | 1,175 | 1,131 | 1,146 | 9,400 | 573 |
| 2015-09-10 | 1,103 | 1,118 | 1,102 | 1,114 | 3,000 | 557 |
| 2015-09-09 | 1,100 | 1,141 | 1,100 | 1,125 | 5,100 | 562.50 |
| 2015-09-08 | 1,083 | 1,089 | 1,065 | 1,076 | 4,100 | 538 |
| 2015-09-07 | 1,061 | 1,099 | 1,061 | 1,083 | 5,100 | 541.50 |
| 2015-09-04 | 1,138 | 1,141 | 1,095 | 1,102 | 5,500 | 551 |
| 2015-09-03 | 1,128 | 1,143 | 1,108 | 1,131 | 8,000 | 565.50 |
| 2015-09-02 | 1,087 | 1,118 | 1,061 | 1,104 | 6,200 | 552 |
| 2015-09-01 | 1,138 | 1,145 | 1,106 | 1,109 | 5,500 | 554.50 |
| 2015-08-31 | 1,125 | 1,155 | 1,125 | 1,135 | 6,100 | 567.50 |
| 2015-08-28 | 1,130 | 1,134 | 1,100 | 1,121 | 5,800 | 560.50 |
| 2015-08-27 | 1,130 | 1,130 | 1,097 | 1,097 | 4,200 | 548.50 |
| 2015-08-26 | 1,069 | 1,104 | 1,061 | 1,104 | 7,300 | 552 |
| 2015-08-25 | 1,020 | 1,099 | 1,020 | 1,061 | 13,200 | 530.50 |
| 2015-08-24 | 1,101 | 1,148 | 1,100 | 1,101 | 23,300 | 550.50 |
| 2015-08-21 | 1,200 | 1,200 | 1,178 | 1,184 | 11,900 | 592 |
| 2015-08-20 | 1,227 | 1,239 | 1,213 | 1,222 | 6,400 | 611 |
| 2015-08-19 | 1,230 | 1,233 | 1,216 | 1,227 | 7,000 | 613.50 |
| 2015-08-18 | 1,231 | 1,238 | 1,227 | 1,238 | 11,500 | 619 |
| 2015-08-17 | 1,217 | 1,230 | 1,209 | 1,226 | 8,900 | 613 |
| 2015-08-14 | 1,222 | 1,222 | 1,208 | 1,216 | 6,100 | 608 |
| 2015-08-13 | 1,218 | 1,227 | 1,208 | 1,218 | 3,000 | 609 |
| 2015-08-12 | 1,225 | 1,230 | 1,221 | 1,222 | 2,600 | 611 |
| 2015-08-11 | 1,234 | 1,244 | 1,223 | 1,227 | 4,100 | 613.50 |
| 2015-08-10 | 1,218 | 1,240 | 1,216 | 1,235 | 5,000 | 617.50 |
| 2015-08-07 | 1,223 | 1,225 | 1,222 | 1,223 | 3,000 | 611.50 |
| 2015-08-06 | 1,229 | 1,256 | 1,212 | 1,223 | 20,000 | 611.50 |
| 2015-08-05 | 1,191 | 1,200 | 1,186 | 1,195 | 3,500 | 597.50 |
| 2015-08-04 | 1,190 | 1,194 | 1,183 | 1,191 | 3,400 | 595.50 |
| 2015-08-03 | 1,195 | 1,210 | 1,193 | 1,199 | 3,500 | 599.50 |
| 2015-07-31 | 1,204 | 1,216 | 1,204 | 1,214 | 18,600 | 607 |
| 2015-07-30 | 1,205 | 1,205 | 1,198 | 1,203 | 3,500 | 601.50 |
| 2015-07-29 | 1,200 | 1,202 | 1,194 | 1,195 | 5,100 | 597.50 |
| 2015-07-28 | 1,190 | 1,198 | 1,185 | 1,196 | 7,100 | 598 |
| 2015-07-27 | 1,197 | 1,197 | 1,182 | 1,190 | 4,500 | 595 |
| 2015-07-24 | 1,205 | 1,205 | 1,197 | 1,202 | 2,800 | 601 |
| 2015-07-23 | 1,194 | 1,206 | 1,194 | 1,206 | 4,700 | 603 |
| 2015-07-22 | 1,186 | 1,204 | 1,186 | 1,194 | 7,800 | 597 |
| 2015-07-21 | 1,200 | 1,200 | 1,189 | 1,197 | 4,600 | 598.50 |
| 2015-07-17 | 1,199 | 1,203 | 1,195 | 1,201 | 5,600 | 600.50 |
| 2015-07-16 | 1,200 | 1,201 | 1,193 | 1,200 | 3,800 | 600 |
| 2015-07-15 | 1,198 | 1,200 | 1,192 | 1,200 | 19,000 | 600 |
| 2015-07-14 | 1,189 | 1,189 | 1,174 | 1,174 | 4,200 | 587 |
| 2015-07-13 | 1,159 | 1,173 | 1,159 | 1,168 | 4,700 | 584 |
| 2015-07-10 | 1,152 | 1,159 | 1,152 | 1,154 | 5,600 | 577 |
| 2015-07-09 | 1,120 | 1,153 | 1,092 | 1,152 | 14,200 | 576 |
| 2015-07-08 | 1,176 | 1,179 | 1,152 | 1,153 | 16,600 | 576.50 |
| 2015-07-07 | 1,170 | 1,183 | 1,170 | 1,174 | 5,600 | 587 |
| 2015-07-06 | 1,174 | 1,175 | 1,157 | 1,160 | 7,200 | 580 |
| 2015-07-03 | 1,196 | 1,196 | 1,171 | 1,174 | 6,100 | 587 |
| 2015-07-02 | 1,197 | 1,205 | 1,189 | 1,191 | 17,100 | 595.50 |
| 2015-07-01 | 1,162 | 1,176 | 1,141 | 1,175 | 9,200 | 587.50 |
| 2015-06-30 | 1,155 | 1,166 | 1,139 | 1,145 | 12,500 | 572.50 |
| 2015-06-29 | 1,171 | 1,180 | 1,140 | 1,152 | 21,000 | 576 |
| 2015-06-26 | 1,188 | 1,188 | 1,170 | 1,186 | 8,200 | 593 |
| 2015-06-25 | 1,173 | 1,184 | 1,170 | 1,175 | 8,000 | 587.50 |
| 2015-06-24 | 1,193 | 1,193 | 1,175 | 1,188 | 10,800 | 594 |
| 2015-06-23 | 1,195 | 1,197 | 1,185 | 1,192 | 12,100 | 596 |
| 2015-06-22 | 1,179 | 1,197 | 1,179 | 1,197 | 14,400 | 598.50 |
| 2015-06-19 | 1,184 | 1,185 | 1,174 | 1,174 | 7,500 | 587 |
| 2015-06-18 | 1,185 | 1,193 | 1,172 | 1,187 | 11,400 | 593.50 |
| 2015-06-17 | 1,173 | 1,180 | 1,168 | 1,180 | 10,200 | 590 |
| 2015-06-16 | 1,166 | 1,176 | 1,155 | 1,165 | 17,000 | 582.50 |
| 2015-06-15 | 1,158 | 1,168 | 1,157 | 1,162 | 15,100 | 581 |
| 2015-06-12 | 1,149 | 1,165 | 1,149 | 1,158 | 19,600 | 579 |
| 2015-06-11 | 1,149 | 1,149 | 1,138 | 1,149 | 13,200 | 574.50 |
| 2015-06-10 | 1,143 | 1,149 | 1,139 | 1,142 | 8,600 | 571 |
| 2015-06-09 | 1,146 | 1,160 | 1,138 | 1,138 | 26,700 | 569 |
| 2015-06-08 | 1,141 | 1,144 | 1,135 | 1,141 | 20,500 | 570.50 |
| 2015-06-05 | 1,136 | 1,138 | 1,131 | 1,133 | 10,900 | 566.50 |
| 2015-06-04 | 1,127 | 1,138 | 1,127 | 1,133 | 22,800 | 566.50 |
| 2015-06-03 | 1,118 | 1,128 | 1,117 | 1,124 | 17,000 | 562 |
| 2015-06-02 | 1,124 | 1,127 | 1,120 | 1,124 | 26,700 | 562 |
| 2015-06-01 | 1,121 | 1,121 | 1,114 | 1,120 | 8,500 | 560 |
| 2015-05-29 | 1,122 | 1,122 | 1,116 | 1,116 | 8,700 | 558 |
| 2015-05-28 | 1,122 | 1,122 | 1,115 | 1,118 | 14,500 | 559 |
| 2015-05-27 | 1,119 | 1,122 | 1,114 | 1,119 | 18,900 | 559.50 |
| 2015-05-26 | 1,120 | 1,123 | 1,117 | 1,119 | 16,100 | 559.50 |
| 2015-05-25 | 1,125 | 1,125 | 1,119 | 1,120 | 5,700 | 560 |
| 2015-05-22 | 1,115 | 1,119 | 1,112 | 1,118 | 14,100 | 559 |
| 2015-05-21 | 1,116 | 1,122 | 1,112 | 1,115 | 13,300 | 557.50 |
| 2015-05-20 | 1,118 | 1,123 | 1,112 | 1,118 | 20,900 | 559 |
| 2015-05-19 | 1,138 | 1,138 | 1,105 | 1,118 | 55,800 | 559 |
| 2015-05-18 | 1,150 | 1,150 | 1,105 | 1,126 | 69,400 | 563 |
| 2015-05-15 | 1,197 | 1,210 | 1,195 | 1,207 | 19,800 | 603.50 |
| 2015-05-14 | 1,187 | 1,187 | 1,168 | 1,179 | 17,100 | 589.50 |
| 2015-05-13 | 1,201 | 1,213 | 1,186 | 1,187 | 17,800 | 593.50 |
| 2015-05-12 | 1,175 | 1,196 | 1,175 | 1,194 | 17,400 | 597 |
| 2015-05-11 | 1,171 | 1,185 | 1,165 | 1,179 | 27,300 | 589.50 |
| 2015-05-08 | 1,153 | 1,160 | 1,147 | 1,150 | 16,800 | 575 |
| 2015-05-07 | 1,132 | 1,168 | 1,132 | 1,147 | 23,000 | 573.50 |
| 2015-05-01 | 1,127 | 1,147 | 1,127 | 1,132 | 29,400 | 566 |
| 2015-04-30 | 1,136 | 1,164 | 1,126 | 1,142 | 76,600 | 571 |
| 2015-04-28 | 1,176 | 1,188 | 1,122 | 1,137 | 167,400 | 568.50 |
| 2015-04-27 | 1,172 | 1,200 | 1,172 | 1,183 | 38,600 | 591.50 |
| 2015-04-24 | 1,223 | 1,226 | 1,201 | 1,201 | 16,300 | 600.50 |
| 2015-04-23 | 1,226 | 1,226 | 1,180 | 1,213 | 35,700 | 606.50 |
| 2015-04-22 | 1,229 | 1,230 | 1,218 | 1,224 | 18,000 | 612 |
| 2015-04-21 | 1,219 | 1,224 | 1,218 | 1,224 | 15,500 | 612 |
| 2015-04-20 | 1,240 | 1,248 | 1,228 | 1,228 | 28,800 | 614 |
| 2015-04-17 | 1,264 | 1,275 | 1,254 | 1,275 | 9,900 | 637.50 |
| 2015-04-16 | 1,267 | 1,285 | 1,250 | 1,278 | 22,300 | 639 |
| 2015-04-15 | 1,260 | 1,275 | 1,244 | 1,275 | 25,900 | 637.50 |
| 2015-04-14 | 1,257 | 1,279 | 1,253 | 1,269 | 35,600 | 634.50 |
| 2015-04-13 | 1,296 | 1,305 | 1,272 | 1,272 | 36,100 | 636 |
| 2015-04-10 | 1,313 | 1,314 | 1,280 | 1,303 | 47,600 | 651.50 |
| 2015-04-09 | 1,317 | 1,323 | 1,301 | 1,313 | 34,300 | 656.50 |
| 2015-04-08 | 1,357 | 1,357 | 1,308 | 1,313 | 35,800 | 656.50 |
| 2015-04-07 | 1,332 | 1,357 | 1,328 | 1,345 | 17,300 | 672.50 |
| 2015-04-06 | 1,358 | 1,364 | 1,321 | 1,345 | 13,800 | 672.50 |
| 2015-04-03 | 1,377 | 1,377 | 1,358 | 1,368 | 22,600 | 684 |
| 2015-04-02 | 1,317 | 1,377 | 1,312 | 1,377 | 52,300 | 688.50 |
| 2015-04-01 | 1,331 | 1,332 | 1,305 | 1,331 | 24,300 | 665.50 |
| 2015-03-31 | 1,339 | 1,341 | 1,323 | 1,339 | 39,400 | 669.50 |
| 2015-03-30 | 1,329 | 1,339 | 1,312 | 1,329 | 29,300 | 664.50 |
| 2015-03-27 | 1,319 | 1,325 | 1,290 | 1,304 | 36,400 | 652 |
| 2015-03-26 | 1,329 | 1,329 | 1,301 | 1,310 | 31,800 | 655 |
| 2015-03-25 | 1,324 | 1,324 | 1,290 | 1,320 | 28,900 | 660 |
| 2015-03-24 | 1,344 | 1,345 | 1,313 | 1,317 | 33,400 | 658.50 |
| 2015-03-23 | 1,287 | 1,344 | 1,287 | 1,344 | 58,700 | 672 |
| 2015-03-20 | 1,290 | 1,290 | 1,272 | 1,289 | 23,600 | 644.50 |
| 2015-03-19 | 1,265 | 1,288 | 1,253 | 1,288 | 19,400 | 644 |
| 2015-03-18 | 1,264 | 1,265 | 1,252 | 1,264 | 11,200 | 632 |
| 2015-03-17 | 1,258 | 1,262 | 1,250 | 1,259 | 23,500 | 629.50 |
| 2015-03-16 | 1,260 | 1,261 | 1,243 | 1,256 | 21,100 | 628 |
| 2015-03-13 | 1,258 | 1,265 | 1,244 | 1,265 | 32,200 | 632.50 |
| 2015-03-12 | 1,268 | 1,268 | 1,249 | 1,258 | 27,000 | 629 |
| 2015-03-11 | 1,245 | 1,257 | 1,235 | 1,257 | 23,600 | 628.50 |
| 2015-03-10 | 1,269 | 1,269 | 1,234 | 1,244 | 27,200 | 622 |
| 2015-03-09 | 1,245 | 1,255 | 1,222 | 1,255 | 61,200 | 627.50 |
| 2015-03-06 | 1,220 | 1,240 | 1,217 | 1,232 | 71,300 | 616 |
| 2015-03-05 | 1,248 | 1,248 | 1,215 | 1,220 | 53,200 | 610 |
| 2015-03-04 | 1,260 | 1,260 | 1,230 | 1,250 | 48,100 | 625 |
| 2015-03-03 | 1,280 | 1,280 | 1,242 | 1,253 | 113,300 | 626.50 |
| 2015-03-02 | 1,298 | 1,326 | 1,248 | 1,250 | 272,500 | 625 |
| 2015-02-27 | 1,060 | 1,060 | 1,041 | 1,046 | 3,600 | 523 |
| 2015-02-26 | 1,056 | 1,057 | 1,048 | 1,052 | 1,900 | 526 |
| 2015-02-25 | 1,048 | 1,052 | 1,045 | 1,048 | 1,900 | 524 |
| 2015-02-24 | 1,041 | 1,051 | 1,041 | 1,048 | 2,200 | 524 |
| 2015-02-23 | 1,050 | 1,057 | 1,044 | 1,045 | 2,100 | 522.50 |
| 2015-02-20 | 1,053 | 1,062 | 1,050 | 1,050 | 4,600 | 525 |
| 2015-02-19 | 1,059 | 1,064 | 1,056 | 1,061 | 3,100 | 530.50 |
| 2015-02-18 | 1,067 | 1,069 | 1,060 | 1,063 | 2,000 | 531.50 |
| 2015-02-17 | 1,053 | 1,064 | 1,052 | 1,064 | 3,000 | 532 |
| 2015-02-16 | 1,060 | 1,060 | 1,053 | 1,059 | 3,200 | 529.50 |
| 2015-02-13 | 1,055 | 1,064 | 1,055 | 1,056 | 1,000 | 528 |
| 2015-02-12 | 1,077 | 1,077 | 1,055 | 1,070 | 1,900 | 535 |
| 2015-02-10 | 1,048 | 1,058 | 1,048 | 1,057 | 600 | 528.50 |
| 2015-02-09 | 1,050 | 1,056 | 1,050 | 1,051 | 1,900 | 525.50 |
| 2015-02-06 | 1,080 | 1,100 | 1,058 | 1,070 | 9,500 | 535 |
| 2015-02-05 | 1,045 | 1,050 | 985 | 1,050 | 6,800 | 525 |
| 2015-02-04 | 1,026 | 1,039 | 1,025 | 1,039 | 2,600 | 519.50 |
| 2015-02-03 | 1,020 | 1,057 | 1,016 | 1,026 | 5,900 | 513 |
| 2015-02-02 | 1,038 | 1,050 | 1,021 | 1,028 | 6,000 | 514 |
| 2015-01-30 | 1,040 | 1,040 | 1,028 | 1,036 | 5,400 | 518 |
| 2015-01-29 | 1,040 | 1,040 | 1,028 | 1,040 | 3,500 | 520 |
| 2015-01-28 | 1,014 | 1,040 | 1,014 | 1,040 | 6,400 | 520 |
| 2015-01-27 | 1,020 | 1,034 | 1,014 | 1,014 | 5,700 | 507 |
| 2015-01-26 | 1,046 | 1,046 | 1,010 | 1,010 | 11,300 | 505 |
| 2015-01-23 | 1,054 | 1,054 | 1,050 | 1,050 | 2,300 | 525 |
| 2015-01-22 | 1,076 | 1,076 | 1,056 | 1,056 | 300 | 528 |
| 2015-01-21 | 1,064 | 1,070 | 1,061 | 1,061 | 1,100 | 530.50 |
| 2015-01-20 | 1,095 | 1,095 | 1,070 | 1,075 | 4,100 | 537.50 |
| 2015-01-19 | 1,062 | 1,070 | 1,060 | 1,065 | 3,500 | 532.50 |
| 2015-01-16 | 1,065 | 1,067 | 1,064 | 1,067 | 2,300 | 533.50 |
| 2015-01-15 | 1,090 | 1,091 | 1,064 | 1,065 | 4,600 | 532.50 |
| 2015-01-14 | 1,099 | 1,116 | 1,086 | 1,086 | 3,400 | 543 |
| 2015-01-13 | 1,117 | 1,117 | 1,078 | 1,117 | 4,800 | 558.50 |
| 2015-01-09 | 1,119 | 1,122 | 1,082 | 1,112 | 6,000 | 556 |
| 2015-01-08 | 1,065 | 1,111 | 1,065 | 1,111 | 15,900 | 555.50 |
| 2015-01-07 | 1,080 | 1,080 | 1,064 | 1,064 | 3,800 | 532 |
| 2015-01-06 | 1,075 | 1,084 | 1,056 | 1,084 | 7,700 | 542 |
| 2015-01-05 | 1,028 | 1,086 | 1,028 | 1,086 | 14,700 | 543 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株
