4320 (株)CE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 | 1,178 | 1,198 | 1,154 | 1,196 | 8,700 | 299 |
| 2015-12-29 | 1,108 | 1,178 | 1,108 | 1,178 | 7,700 | 294.50 |
| 2015-12-28 | 1,074 | 1,126 | 1,074 | 1,108 | 5,500 | 277 |
| 2015-12-25 | 1,031 | 1,092 | 1,031 | 1,073 | 21,000 | 268.25 |
| 2015-12-24 | 1,085 | 1,092 | 1,060 | 1,061 | 19,200 | 265.25 |
| 2015-12-22 | 1,106 | 1,106 | 1,077 | 1,089 | 13,100 | 272.25 |
| 2015-12-21 | 1,125 | 1,135 | 1,105 | 1,115 | 43,400 | 278.75 |
| 2015-12-18 | 1,173 | 1,173 | 1,127 | 1,135 | 11,400 | 283.75 |
| 2015-12-17 | 1,176 | 1,184 | 1,166 | 1,173 | 2,200 | 293.25 |
| 2015-12-16 | 1,183 | 1,201 | 1,171 | 1,175 | 15,500 | 293.75 |
| 2015-12-15 | 1,185 | 1,192 | 1,181 | 1,184 | 6,500 | 296 |
| 2015-12-14 | 1,178 | 1,197 | 1,178 | 1,189 | 10,200 | 297.25 |
| 2015-12-11 | 1,254 | 1,254 | 1,156 | 1,208 | 25,900 | 302 |
| 2015-12-10 | 1,296 | 1,296 | 1,224 | 1,224 | 17,500 | 306 |
| 2015-12-09 | 1,290 | 1,300 | 1,276 | 1,296 | 13,400 | 324 |
| 2015-12-08 | 1,273 | 1,309 | 1,273 | 1,275 | 24,900 | 318.75 |
| 2015-12-07 | 1,252 | 1,294 | 1,248 | 1,287 | 20,400 | 321.75 |
| 2015-12-04 | 1,260 | 1,269 | 1,240 | 1,260 | 10,500 | 315 |
| 2015-12-03 | 1,263 | 1,280 | 1,263 | 1,272 | 16,300 | 318 |
| 2015-12-02 | 1,226 | 1,268 | 1,226 | 1,262 | 18,900 | 315.50 |
| 2015-12-01 | 1,212 | 1,240 | 1,210 | 1,226 | 12,100 | 306.50 |
| 2015-11-30 | 1,229 | 1,234 | 1,212 | 1,223 | 27,700 | 305.75 |
| 2015-11-27 | 1,187 | 1,210 | 1,187 | 1,199 | 19,700 | 299.75 |
| 2015-11-26 | 1,160 | 1,187 | 1,158 | 1,180 | 13,400 | 295 |
| 2015-11-25 | 1,158 | 1,160 | 1,152 | 1,158 | 7,300 | 289.50 |
| 2015-11-24 | 1,130 | 1,158 | 1,130 | 1,158 | 10,900 | 289.50 |
| 2015-11-20 | 1,131 | 1,167 | 1,128 | 1,138 | 24,600 | 284.50 |
| 2015-11-19 | 1,125 | 1,131 | 1,125 | 1,128 | 16,900 | 282 |
| 2015-11-18 | 1,123 | 1,132 | 1,103 | 1,128 | 9,700 | 282 |
| 2015-11-17 | 1,110 | 1,140 | 1,098 | 1,125 | 18,500 | 281.25 |
| 2015-11-16 | 1,084 | 1,128 | 1,054 | 1,112 | 16,700 | 278 |
| 2015-11-13 | 1,075 | 1,103 | 1,075 | 1,093 | 10,700 | 273.25 |
| 2015-11-12 | 1,042 | 1,108 | 1,030 | 1,099 | 22,300 | 274.75 |
| 2015-11-11 | 1,120 | 1,200 | 1,060 | 1,070 | 99,100 | 267.50 |
| 2015-11-10 | 1,129 | 1,129 | 1,040 | 1,098 | 141,200 | 274.50 |
| 2015-11-09 | 948 | 979 | 947 | 979 | 13,000 | 244.75 |
| 2015-11-06 | 921 | 948 | 921 | 948 | 6,300 | 237 |
| 2015-11-05 | 930 | 946 | 915 | 934 | 24,500 | 233.50 |
| 2015-11-04 | 878 | 909 | 871 | 905 | 11,400 | 226.25 |
| 2015-11-02 | 855 | 875 | 836 | 874 | 13,100 | 218.50 |
| 2015-10-30 | 828 | 840 | 820 | 827 | 3,000 | 206.75 |
| 2015-10-29 | 826 | 830 | 823 | 823 | 4,800 | 205.75 |
| 2015-10-28 | 835 | 835 | 822 | 826 | 2,500 | 206.50 |
| 2015-10-27 | 808 | 830 | 806 | 821 | 5,900 | 205.25 |
| 2015-10-26 | 801 | 814 | 801 | 813 | 4,700 | 203.25 |
| 2015-10-23 | 798 | 818 | 798 | 811 | 3,200 | 202.75 |
| 2015-10-22 | 811 | 819 | 795 | 813 | 1,900 | 203.25 |
| 2015-10-21 | 802 | 815 | 796 | 806 | 7,300 | 201.50 |
| 2015-10-20 | 835 | 835 | 808 | 813 | 9,400 | 203.25 |
| 2015-10-19 | 849 | 849 | 831 | 834 | 2,800 | 208.50 |
| 2015-10-16 | 839 | 846 | 830 | 838 | 5,500 | 209.50 |
| 2015-10-15 | 827 | 854 | 827 | 839 | 2,000 | 209.75 |
| 2015-10-14 | 831 | 836 | 830 | 832 | 3,900 | 208 |
| 2015-10-13 | 850 | 869 | 840 | 861 | 8,300 | 215.25 |
| 2015-10-09 | 837 | 852 | 837 | 844 | 3,900 | 211 |
| 2015-10-08 | 868 | 868 | 834 | 837 | 1,500 | 209.25 |
| 2015-10-07 | 831 | 845 | 825 | 839 | 5,800 | 209.75 |
| 2015-10-06 | 824 | 835 | 818 | 831 | 14,400 | 207.75 |
| 2015-10-05 | 842 | 842 | 821 | 823 | 1,700 | 205.75 |
| 2015-10-02 | 867 | 867 | 830 | 836 | 2,800 | 209 |
| 2015-10-01 | 856 | 856 | 837 | 838 | 7,800 | 209.50 |
| 2015-09-30 | 850 | 860 | 823 | 856 | 2,300 | 214 |
| 2015-09-29 | 876 | 876 | 796 | 823 | 7,900 | 205.75 |
| 2015-09-28 | 840 | 884 | 839 | 878 | 12,700 | 219.50 |
| 2015-09-25 | 837 | 846 | 809 | 838 | 6,400 | 209.50 |
| 2015-09-24 | 819 | 875 | 819 | 831 | 13,100 | 207.75 |
| 2015-09-18 | 789 | 836 | 780 | 828 | 13,000 | 207 |
| 2015-09-17 | 811 | 820 | 783 | 792 | 9,200 | 198 |
| 2015-09-16 | 817 | 823 | 808 | 818 | 9,200 | 204.50 |
| 2015-09-15 | 834 | 847 | 820 | 832 | 1,500 | 208 |
| 2015-09-14 | 843 | 843 | 822 | 826 | 9,900 | 206.50 |
| 2015-09-11 | 855 | 860 | 834 | 850 | 9,900 | 212.50 |
| 2015-09-10 | 800 | 846 | 780 | 843 | 12,700 | 210.75 |
| 2015-09-09 | 782 | 819 | 782 | 813 | 5,400 | 203.25 |
| 2015-09-08 | 790 | 800 | 774 | 775 | 7,900 | 193.75 |
| 2015-09-07 | 769 | 816 | 760 | 790 | 20,100 | 197.50 |
| 2015-09-04 | 821 | 821 | 750 | 769 | 15,500 | 192.25 |
| 2015-09-03 | 829 | 860 | 810 | 811 | 6,100 | 202.75 |
| 2015-09-02 | 843 | 860 | 805 | 822 | 5,300 | 205.50 |
| 2015-09-01 | 884 | 893 | 843 | 843 | 10,300 | 210.75 |
| 2015-08-31 | 924 | 924 | 872 | 884 | 8,400 | 221 |
| 2015-08-28 | 870 | 880 | 848 | 869 | 8,800 | 217.25 |
| 2015-08-27 | 830 | 857 | 822 | 833 | 18,300 | 208.25 |
| 2015-08-26 | 834 | 834 | 808 | 808 | 39,600 | 202 |
| 2015-08-25 | 793 | 836 | 769 | 774 | 33,200 | 193.50 |
| 2015-08-24 | 882 | 884 | 838 | 838 | 32,000 | 209.50 |
| 2015-08-21 | 930 | 930 | 902 | 909 | 14,100 | 227.25 |
| 2015-08-20 | 945 | 964 | 933 | 933 | 3,700 | 233.25 |
| 2015-08-19 | 943 | 962 | 939 | 945 | 12,200 | 236.25 |
| 2015-08-18 | 947 | 958 | 938 | 951 | 9,600 | 237.75 |
| 2015-08-17 | 931 | 946 | 931 | 936 | 11,300 | 234 |
| 2015-08-14 | 959 | 959 | 927 | 939 | 11,200 | 234.75 |
| 2015-08-13 | 962 | 962 | 935 | 944 | 22,700 | 236 |
| 2015-08-12 | 981 | 985 | 950 | 961 | 48,900 | 240.25 |
| 2015-08-11 | 879 | 983 | 876 | 974 | 242,200 | 243.50 |
| 2015-08-10 | 1,141 | 1,168 | 1,141 | 1,149 | 9,500 | 287.25 |
| 2015-08-07 | 1,138 | 1,141 | 1,134 | 1,141 | 7,200 | 285.25 |
| 2015-08-06 | 1,145 | 1,145 | 1,138 | 1,140 | 6,300 | 285 |
| 2015-08-05 | 1,130 | 1,148 | 1,130 | 1,145 | 3,300 | 286.25 |
| 2015-08-04 | 1,112 | 1,155 | 1,112 | 1,135 | 6,700 | 283.75 |
| 2015-08-03 | 1,150 | 1,151 | 1,100 | 1,112 | 40,800 | 278 |
| 2015-07-31 | 1,168 | 1,172 | 1,141 | 1,141 | 26,000 | 285.25 |
| 2015-07-30 | 1,170 | 1,172 | 1,159 | 1,161 | 9,600 | 290.25 |
| 2015-07-29 | 1,184 | 1,184 | 1,156 | 1,157 | 12,100 | 289.25 |
| 2015-07-28 | 1,170 | 1,197 | 1,166 | 1,176 | 7,500 | 294 |
| 2015-07-27 | 1,230 | 1,230 | 1,188 | 1,188 | 8,300 | 297 |
| 2015-07-24 | 1,236 | 1,248 | 1,216 | 1,220 | 14,600 | 305 |
| 2015-07-23 | 1,253 | 1,253 | 1,217 | 1,235 | 24,700 | 308.75 |
| 2015-07-22 | 1,217 | 1,245 | 1,217 | 1,225 | 42,300 | 306.25 |
| 2015-07-21 | 1,208 | 1,234 | 1,208 | 1,229 | 7,900 | 307.25 |
| 2015-07-17 | 1,196 | 1,210 | 1,196 | 1,202 | 5,000 | 300.50 |
| 2015-07-16 | 1,198 | 1,205 | 1,190 | 1,201 | 5,200 | 300.25 |
| 2015-07-15 | 1,190 | 1,198 | 1,178 | 1,190 | 5,500 | 297.50 |
| 2015-07-14 | 1,173 | 1,190 | 1,169 | 1,176 | 9,000 | 294 |
| 2015-07-13 | 1,142 | 1,166 | 1,142 | 1,153 | 2,300 | 288.25 |
| 2015-07-10 | 1,141 | 1,153 | 1,134 | 1,135 | 8,200 | 283.75 |
| 2015-07-09 | 1,122 | 1,168 | 1,091 | 1,147 | 29,400 | 286.75 |
| 2015-07-08 | 1,199 | 1,201 | 1,160 | 1,163 | 16,800 | 290.75 |
| 2015-07-07 | 1,220 | 1,220 | 1,190 | 1,199 | 15,500 | 299.75 |
| 2015-07-06 | 1,225 | 1,225 | 1,192 | 1,194 | 18,100 | 298.50 |
| 2015-07-03 | 1,234 | 1,235 | 1,226 | 1,226 | 7,900 | 306.50 |
| 2015-07-02 | 1,243 | 1,243 | 1,231 | 1,234 | 7,700 | 308.50 |
| 2015-07-01 | 1,244 | 1,248 | 1,230 | 1,238 | 7,000 | 309.50 |
| 2015-06-30 | 1,241 | 1,272 | 1,225 | 1,244 | 23,500 | 311 |
| 2015-06-29 | 1,235 | 1,254 | 1,234 | 1,240 | 19,000 | 310 |
| 2015-06-26 | 1,280 | 1,287 | 1,274 | 1,280 | 25,500 | 320 |
| 2015-06-25 | 1,275 | 1,278 | 1,264 | 1,264 | 7,500 | 316 |
| 2015-06-24 | 1,269 | 1,289 | 1,256 | 1,275 | 21,100 | 318.75 |
| 2015-06-23 | 1,244 | 1,266 | 1,244 | 1,264 | 8,300 | 316 |
| 2015-06-22 | 1,255 | 1,258 | 1,232 | 1,251 | 19,100 | 312.75 |
| 2015-06-19 | 1,253 | 1,268 | 1,249 | 1,255 | 19,000 | 313.75 |
| 2015-06-18 | 1,257 | 1,261 | 1,250 | 1,255 | 12,400 | 313.75 |
| 2015-06-17 | 1,265 | 1,277 | 1,228 | 1,257 | 25,800 | 314.25 |
| 2015-06-16 | 1,269 | 1,301 | 1,262 | 1,283 | 11,300 | 320.75 |
| 2015-06-15 | 1,269 | 1,297 | 1,255 | 1,277 | 11,500 | 319.25 |
| 2015-06-12 | 1,252 | 1,263 | 1,250 | 1,260 | 49,400 | 315 |
| 2015-06-11 | 1,256 | 1,286 | 1,256 | 1,284 | 8,700 | 321 |
| 2015-06-10 | 1,262 | 1,283 | 1,255 | 1,258 | 6,300 | 314.50 |
| 2015-06-09 | 1,300 | 1,304 | 1,270 | 1,270 | 7,000 | 317.50 |
| 2015-06-08 | 1,318 | 1,318 | 1,302 | 1,302 | 3,200 | 325.50 |
| 2015-06-05 | 1,293 | 1,305 | 1,293 | 1,302 | 2,900 | 325.50 |
| 2015-06-04 | 1,315 | 1,315 | 1,280 | 1,290 | 11,200 | 322.50 |
| 2015-06-03 | 1,320 | 1,320 | 1,308 | 1,315 | 7,600 | 328.75 |
| 2015-06-02 | 1,330 | 1,331 | 1,310 | 1,316 | 15,400 | 329 |
| 2015-06-01 | 1,258 | 1,308 | 1,250 | 1,307 | 33,500 | 326.75 |
| 2015-05-29 | 1,240 | 1,250 | 1,230 | 1,250 | 16,600 | 312.50 |
| 2015-05-28 | 1,263 | 1,266 | 1,203 | 1,255 | 57,000 | 313.75 |
| 2015-05-27 | 1,270 | 1,270 | 1,262 | 1,263 | 6,800 | 315.75 |
| 2015-05-26 | 1,270 | 1,273 | 1,270 | 1,271 | 4,000 | 317.75 |
| 2015-05-25 | 1,263 | 1,270 | 1,263 | 1,267 | 6,600 | 316.75 |
| 2015-05-22 | 1,266 | 1,274 | 1,255 | 1,266 | 4,100 | 316.50 |
| 2015-05-21 | 1,270 | 1,291 | 1,265 | 1,266 | 10,500 | 316.50 |
| 2015-05-20 | 1,270 | 1,285 | 1,270 | 1,272 | 8,200 | 318 |
| 2015-05-19 | 1,255 | 1,263 | 1,254 | 1,262 | 5,400 | 315.50 |
| 2015-05-18 | 1,263 | 1,285 | 1,251 | 1,259 | 10,600 | 314.75 |
| 2015-05-15 | 1,261 | 1,282 | 1,261 | 1,268 | 5,500 | 317 |
| 2015-05-14 | 1,301 | 1,335 | 1,262 | 1,265 | 19,400 | 316.25 |
| 2015-05-13 | 1,320 | 1,338 | 1,305 | 1,336 | 8,100 | 334 |
| 2015-05-12 | 1,316 | 1,339 | 1,311 | 1,323 | 12,900 | 330.75 |
| 2015-05-11 | 1,319 | 1,341 | 1,311 | 1,322 | 10,900 | 330.50 |
| 2015-05-08 | 1,309 | 1,318 | 1,304 | 1,318 | 4,800 | 329.50 |
| 2015-05-07 | 1,315 | 1,315 | 1,304 | 1,314 | 7,900 | 328.50 |
| 2015-05-01 | 1,303 | 1,305 | 1,285 | 1,300 | 13,200 | 325 |
| 2015-04-30 | 1,290 | 1,320 | 1,290 | 1,319 | 12,900 | 329.75 |
| 2015-04-28 | 1,320 | 1,326 | 1,315 | 1,320 | 44,700 | 330 |
| 2015-04-27 | 1,320 | 1,340 | 1,319 | 1,327 | 6,300 | 331.75 |
| 2015-04-24 | 1,324 | 1,328 | 1,318 | 1,320 | 4,800 | 330 |
| 2015-04-23 | 1,329 | 1,344 | 1,316 | 1,324 | 5,600 | 331 |
| 2015-04-22 | 1,345 | 1,345 | 1,310 | 1,310 | 12,300 | 327.50 |
| 2015-04-21 | 1,345 | 1,349 | 1,322 | 1,349 | 4,300 | 337.25 |
| 2015-04-20 | 1,330 | 1,344 | 1,290 | 1,344 | 9,800 | 336 |
| 2015-04-17 | 1,350 | 1,360 | 1,338 | 1,345 | 4,000 | 336.25 |
| 2015-04-16 | 1,330 | 1,348 | 1,328 | 1,348 | 14,700 | 337 |
| 2015-04-15 | 1,311 | 1,325 | 1,305 | 1,325 | 9,100 | 331.25 |
| 2015-04-14 | 1,304 | 1,335 | 1,304 | 1,330 | 5,300 | 332.50 |
| 2015-04-13 | 1,347 | 1,350 | 1,285 | 1,303 | 16,500 | 325.75 |
| 2015-04-10 | 1,374 | 1,374 | 1,345 | 1,355 | 12,500 | 338.75 |
| 2015-04-09 | 1,375 | 1,375 | 1,355 | 1,372 | 5,000 | 343 |
| 2015-04-08 | 1,375 | 1,380 | 1,355 | 1,363 | 19,200 | 340.75 |
| 2015-04-07 | 1,370 | 1,375 | 1,360 | 1,375 | 12,200 | 343.75 |
| 2015-04-06 | 1,344 | 1,378 | 1,344 | 1,372 | 12,700 | 343 |
| 2015-04-03 | 1,328 | 1,340 | 1,303 | 1,339 | 11,200 | 334.75 |
| 2015-04-02 | 1,300 | 1,320 | 1,276 | 1,319 | 9,600 | 329.75 |
| 2015-04-01 | 1,251 | 1,295 | 1,251 | 1,275 | 9,900 | 318.75 |
| 2015-03-31 | 1,261 | 1,294 | 1,261 | 1,281 | 3,600 | 320.25 |
| 2015-03-30 | 1,240 | 1,264 | 1,240 | 1,255 | 1,600 | 313.75 |
| 2015-03-27 | 1,276 | 1,295 | 1,211 | 1,240 | 12,000 | 310 |
| 2015-03-26 | 1,294 | 1,294 | 1,275 | 1,276 | 3,500 | 319 |
| 2015-03-25 | 1,273 | 1,294 | 1,273 | 1,294 | 13,000 | 323.50 |
| 2015-03-24 | 1,300 | 1,300 | 1,271 | 1,290 | 14,800 | 322.50 |
| 2015-03-23 | 1,268 | 1,295 | 1,268 | 1,286 | 18,100 | 321.50 |
| 2015-03-20 | 1,262 | 1,273 | 1,256 | 1,270 | 9,500 | 317.50 |
| 2015-03-19 | 1,265 | 1,267 | 1,257 | 1,262 | 4,600 | 315.50 |
| 2015-03-18 | 1,240 | 1,269 | 1,240 | 1,265 | 11,500 | 316.25 |
| 2015-03-17 | 1,227 | 1,254 | 1,226 | 1,239 | 14,700 | 309.75 |
| 2015-03-16 | 1,235 | 1,245 | 1,217 | 1,230 | 8,100 | 307.50 |
| 2015-03-13 | 1,240 | 1,240 | 1,231 | 1,238 | 7,500 | 309.50 |
| 2015-03-12 | 1,215 | 1,244 | 1,215 | 1,228 | 8,000 | 307 |
| 2015-03-11 | 1,220 | 1,220 | 1,216 | 1,216 | 5,500 | 304 |
| 2015-03-10 | 1,210 | 1,230 | 1,200 | 1,223 | 3,600 | 305.75 |
| 2015-03-09 | 1,225 | 1,230 | 1,205 | 1,208 | 4,500 | 302 |
| 2015-03-06 | 1,232 | 1,239 | 1,209 | 1,225 | 3,800 | 306.25 |
| 2015-03-05 | 1,209 | 1,232 | 1,209 | 1,222 | 2,600 | 305.50 |
| 2015-03-04 | 1,220 | 1,220 | 1,192 | 1,200 | 3,200 | 300 |
| 2015-03-03 | 1,220 | 1,221 | 1,202 | 1,209 | 3,400 | 302.25 |
| 2015-03-02 | 1,248 | 1,261 | 1,188 | 1,211 | 21,000 | 302.75 |
| 2015-02-27 | 1,248 | 1,255 | 1,227 | 1,246 | 3,500 | 311.50 |
| 2015-02-26 | 1,275 | 1,275 | 1,245 | 1,248 | 9,200 | 312 |
| 2015-02-25 | 1,267 | 1,267 | 1,230 | 1,234 | 12,000 | 308.50 |
| 2015-02-24 | 1,267 | 1,268 | 1,235 | 1,259 | 4,700 | 314.75 |
| 2015-02-23 | 1,249 | 1,252 | 1,234 | 1,248 | 6,300 | 312 |
| 2015-02-20 | 1,220 | 1,243 | 1,215 | 1,218 | 1,700 | 304.50 |
| 2015-02-19 | 1,220 | 1,225 | 1,210 | 1,220 | 6,000 | 305 |
| 2015-02-18 | 1,210 | 1,219 | 1,190 | 1,202 | 4,100 | 300.50 |
| 2015-02-17 | 1,170 | 1,250 | 1,170 | 1,190 | 15,900 | 297.50 |
| 2015-02-16 | 1,178 | 1,195 | 1,166 | 1,182 | 10,000 | 295.50 |
| 2015-02-13 | 1,180 | 1,183 | 1,150 | 1,159 | 10,900 | 289.75 |
| 2015-02-12 | 1,172 | 1,179 | 1,158 | 1,169 | 13,200 | 292.25 |
| 2015-02-10 | 1,148 | 1,196 | 1,148 | 1,165 | 35,500 | 291.25 |
| 2015-02-09 | 1,255 | 1,268 | 1,255 | 1,266 | 3,300 | 316.50 |
| 2015-02-06 | 1,271 | 1,271 | 1,240 | 1,255 | 1,900 | 313.75 |
| 2015-02-05 | 1,269 | 1,269 | 1,247 | 1,255 | 1,900 | 313.75 |
| 2015-02-04 | 1,242 | 1,261 | 1,242 | 1,257 | 1,600 | 314.25 |
| 2015-02-03 | 1,283 | 1,283 | 1,236 | 1,238 | 5,600 | 309.50 |
| 2015-02-02 | 1,275 | 1,278 | 1,245 | 1,253 | 6,900 | 313.25 |
| 2015-01-30 | 1,253 | 1,275 | 1,250 | 1,275 | 4,900 | 318.75 |
| 2015-01-29 | 1,262 | 1,276 | 1,251 | 1,257 | 3,700 | 314.25 |
| 2015-01-28 | 1,251 | 1,262 | 1,250 | 1,262 | 6,400 | 315.50 |
| 2015-01-27 | 1,277 | 1,278 | 1,260 | 1,266 | 3,500 | 316.50 |
| 2015-01-26 | 1,277 | 1,277 | 1,253 | 1,263 | 1,300 | 315.75 |
| 2015-01-23 | 1,255 | 1,260 | 1,250 | 1,252 | 3,100 | 313 |
| 2015-01-22 | 1,267 | 1,274 | 1,252 | 1,253 | 10,600 | 313.25 |
| 2015-01-21 | 1,296 | 1,296 | 1,268 | 1,273 | 6,200 | 318.25 |
| 2015-01-20 | 1,297 | 1,297 | 1,276 | 1,296 | 3,000 | 324 |
| 2015-01-19 | 1,283 | 1,283 | 1,259 | 1,276 | 1,500 | 319 |
| 2015-01-16 | 1,260 | 1,262 | 1,224 | 1,253 | 8,600 | 313.25 |
| 2015-01-15 | 1,263 | 1,276 | 1,256 | 1,257 | 6,700 | 314.25 |
| 2015-01-14 | 1,270 | 1,287 | 1,264 | 1,268 | 7,800 | 317 |
| 2015-01-13 | 1,280 | 1,288 | 1,262 | 1,264 | 7,400 | 316 |
| 2015-01-09 | 1,300 | 1,315 | 1,281 | 1,293 | 6,300 | 323.25 |
| 2015-01-08 | 1,282 | 1,300 | 1,282 | 1,300 | 3,700 | 325 |
| 2015-01-07 | 1,300 | 1,300 | 1,282 | 1,285 | 3,900 | 321.25 |
| 2015-01-06 | 1,334 | 1,334 | 1,301 | 1,301 | 5,900 | 325.25 |
| 2015-01-05 | 1,350 | 1,350 | 1,338 | 1,343 | 2,500 | 335.75 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
