4326 (株)インテージホールディングス 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 | 1,682 | 1,718 | 1,671 | 1,708 | 8,300 | 854 |
| 2015-12-29 | 1,626 | 1,684 | 1,626 | 1,658 | 8,700 | 829 |
| 2015-12-28 | 1,625 | 1,647 | 1,600 | 1,634 | 5,800 | 817 |
| 2015-12-25 | 1,627 | 1,627 | 1,581 | 1,597 | 14,500 | 798.50 |
| 2015-12-24 | 1,678 | 1,678 | 1,624 | 1,627 | 18,900 | 813.50 |
| 2015-12-22 | 1,683 | 1,689 | 1,672 | 1,675 | 7,000 | 837.50 |
| 2015-12-21 | 1,705 | 1,705 | 1,670 | 1,682 | 10,300 | 841 |
| 2015-12-18 | 1,725 | 1,726 | 1,704 | 1,715 | 6,400 | 857.50 |
| 2015-12-17 | 1,727 | 1,730 | 1,714 | 1,718 | 7,300 | 859 |
| 2015-12-16 | 1,700 | 1,706 | 1,675 | 1,687 | 15,600 | 843.50 |
| 2015-12-15 | 1,700 | 1,718 | 1,685 | 1,692 | 8,500 | 846 |
| 2015-12-14 | 1,701 | 1,742 | 1,682 | 1,698 | 13,200 | 849 |
| 2015-12-11 | 1,695 | 1,715 | 1,695 | 1,712 | 18,100 | 856 |
| 2015-12-10 | 1,760 | 1,760 | 1,710 | 1,710 | 16,500 | 855 |
| 2015-12-09 | 1,778 | 1,789 | 1,722 | 1,735 | 19,800 | 867.50 |
| 2015-12-08 | 1,736 | 1,767 | 1,733 | 1,767 | 24,000 | 883.50 |
| 2015-12-07 | 1,715 | 1,745 | 1,711 | 1,721 | 24,800 | 860.50 |
| 2015-12-04 | 1,720 | 1,739 | 1,702 | 1,709 | 40,800 | 854.50 |
| 2015-12-03 | 1,733 | 1,742 | 1,705 | 1,707 | 20,600 | 853.50 |
| 2015-12-02 | 1,799 | 1,799 | 1,743 | 1,746 | 24,600 | 873 |
| 2015-12-01 | 1,770 | 1,785 | 1,770 | 1,783 | 5,400 | 891.50 |
| 2015-11-30 | 1,758 | 1,778 | 1,758 | 1,778 | 5,500 | 889 |
| 2015-11-27 | 1,799 | 1,799 | 1,750 | 1,750 | 13,100 | 875 |
| 2015-11-26 | 1,792 | 1,815 | 1,781 | 1,781 | 9,400 | 890.50 |
| 2015-11-25 | 1,817 | 1,832 | 1,786 | 1,792 | 14,200 | 896 |
| 2015-11-24 | 1,823 | 1,834 | 1,801 | 1,817 | 14,200 | 908.50 |
| 2015-11-20 | 1,848 | 1,885 | 1,801 | 1,822 | 16,000 | 911 |
| 2015-11-19 | 1,900 | 1,900 | 1,855 | 1,874 | 9,300 | 937 |
| 2015-11-18 | 1,900 | 1,925 | 1,887 | 1,893 | 16,600 | 946.50 |
| 2015-11-17 | 1,878 | 1,900 | 1,869 | 1,892 | 17,600 | 946 |
| 2015-11-16 | 1,824 | 1,879 | 1,790 | 1,868 | 17,000 | 934 |
| 2015-11-13 | 1,841 | 1,850 | 1,828 | 1,836 | 6,900 | 918 |
| 2015-11-12 | 1,850 | 1,865 | 1,821 | 1,841 | 13,600 | 920.50 |
| 2015-11-11 | 1,801 | 1,842 | 1,801 | 1,839 | 10,600 | 919.50 |
| 2015-11-10 | 1,780 | 1,813 | 1,780 | 1,800 | 8,800 | 900 |
| 2015-11-09 | 1,755 | 1,800 | 1,755 | 1,792 | 15,800 | 896 |
| 2015-11-06 | 1,739 | 1,744 | 1,721 | 1,744 | 6,000 | 872 |
| 2015-11-05 | 1,721 | 1,738 | 1,713 | 1,723 | 10,100 | 861.50 |
| 2015-11-04 | 1,696 | 1,741 | 1,696 | 1,731 | 20,200 | 865.50 |
| 2015-11-02 | 1,711 | 1,711 | 1,685 | 1,695 | 16,800 | 847.50 |
| 2015-10-30 | 1,732 | 1,758 | 1,723 | 1,723 | 22,400 | 861.50 |
| 2015-10-29 | 1,744 | 1,752 | 1,705 | 1,742 | 57,900 | 871 |
| 2015-10-28 | 1,720 | 1,740 | 1,706 | 1,721 | 10,200 | 860.50 |
| 2015-10-27 | 1,744 | 1,745 | 1,719 | 1,720 | 10,400 | 860 |
| 2015-10-26 | 1,744 | 1,762 | 1,744 | 1,749 | 7,800 | 874.50 |
| 2015-10-23 | 1,750 | 1,771 | 1,740 | 1,744 | 10,400 | 872 |
| 2015-10-22 | 1,720 | 1,735 | 1,715 | 1,723 | 14,900 | 861.50 |
| 2015-10-21 | 1,710 | 1,735 | 1,710 | 1,729 | 14,100 | 864.50 |
| 2015-10-20 | 1,710 | 1,742 | 1,710 | 1,723 | 12,700 | 861.50 |
| 2015-10-19 | 1,701 | 1,725 | 1,690 | 1,706 | 12,700 | 853 |
| 2015-10-16 | 1,722 | 1,731 | 1,694 | 1,710 | 11,000 | 855 |
| 2015-10-15 | 1,718 | 1,747 | 1,703 | 1,714 | 14,600 | 857 |
| 2015-10-14 | 1,755 | 1,759 | 1,722 | 1,726 | 24,900 | 863 |
| 2015-10-13 | 1,718 | 1,783 | 1,716 | 1,771 | 19,000 | 885.50 |
| 2015-10-09 | 1,712 | 1,720 | 1,663 | 1,719 | 19,500 | 859.50 |
| 2015-10-08 | 1,750 | 1,764 | 1,711 | 1,712 | 17,300 | 856 |
| 2015-10-07 | 1,796 | 1,796 | 1,728 | 1,768 | 14,100 | 884 |
| 2015-10-06 | 1,747 | 1,802 | 1,716 | 1,785 | 25,800 | 892.50 |
| 2015-10-05 | 1,734 | 1,744 | 1,691 | 1,719 | 13,400 | 859.50 |
| 2015-10-02 | 1,744 | 1,748 | 1,690 | 1,726 | 16,400 | 863 |
| 2015-10-01 | 1,718 | 1,749 | 1,699 | 1,723 | 12,100 | 861.50 |
| 2015-09-30 | 1,697 | 1,729 | 1,691 | 1,705 | 23,400 | 852.50 |
| 2015-09-29 | 1,707 | 1,710 | 1,654 | 1,657 | 16,000 | 828.50 |
| 2015-09-28 | 1,725 | 1,739 | 1,700 | 1,709 | 39,700 | 854.50 |
| 2015-09-25 | 1,776 | 1,800 | 1,705 | 1,741 | 111,700 | 870.50 |
| 2015-09-24 | 1,798 | 1,830 | 1,777 | 1,779 | 52,300 | 889.50 |
| 2015-09-18 | 1,880 | 1,880 | 1,824 | 1,838 | 31,700 | 919 |
| 2015-09-17 | 1,880 | 1,899 | 1,869 | 1,888 | 20,900 | 944 |
| 2015-09-16 | 1,903 | 1,903 | 1,875 | 1,886 | 6,800 | 943 |
| 2015-09-15 | 1,919 | 1,933 | 1,901 | 1,903 | 10,500 | 951.50 |
| 2015-09-14 | 1,942 | 1,955 | 1,911 | 1,927 | 9,700 | 963.50 |
| 2015-09-11 | 1,978 | 1,979 | 1,922 | 1,966 | 43,500 | 983 |
| 2015-09-10 | 1,930 | 1,964 | 1,900 | 1,938 | 52,800 | 969 |
| 2015-09-09 | 1,951 | 1,966 | 1,918 | 1,930 | 65,400 | 965 |
| 2015-09-08 | 1,963 | 1,963 | 1,902 | 1,930 | 36,900 | 965 |
| 2015-09-07 | 1,957 | 1,970 | 1,901 | 1,963 | 22,200 | 981.50 |
| 2015-09-04 | 1,950 | 1,985 | 1,921 | 1,957 | 22,400 | 978.50 |
| 2015-09-03 | 1,919 | 1,960 | 1,911 | 1,941 | 25,100 | 970.50 |
| 2015-09-02 | 1,905 | 1,910 | 1,865 | 1,910 | 23,700 | 955 |
| 2015-09-01 | 1,902 | 1,902 | 1,814 | 1,825 | 18,300 | 912.50 |
| 2015-08-31 | 1,908 | 1,918 | 1,858 | 1,898 | 8,800 | 949 |
| 2015-08-28 | 1,850 | 1,915 | 1,821 | 1,905 | 14,700 | 952.50 |
| 2015-08-27 | 1,772 | 1,828 | 1,770 | 1,795 | 8,900 | 897.50 |
| 2015-08-26 | 1,730 | 1,789 | 1,712 | 1,732 | 16,700 | 866 |
| 2015-08-25 | 1,725 | 1,828 | 1,680 | 1,730 | 19,800 | 865 |
| 2015-08-24 | 1,790 | 1,873 | 1,780 | 1,780 | 25,300 | 890 |
| 2015-08-21 | 1,868 | 1,882 | 1,813 | 1,813 | 18,200 | 906.50 |
| 2015-08-20 | 1,907 | 1,981 | 1,904 | 1,906 | 11,800 | 953 |
| 2015-08-19 | 1,990 | 1,991 | 1,925 | 1,929 | 14,800 | 964.50 |
| 2015-08-18 | 2,015 | 2,016 | 2,001 | 2,004 | 7,900 | 1,002 |
| 2015-08-17 | 2,003 | 2,035 | 2,003 | 2,012 | 11,800 | 1,006 |
| 2015-08-14 | 2,017 | 2,030 | 2,010 | 2,019 | 6,000 | 1,009.50 |
| 2015-08-13 | 2,026 | 2,050 | 2,010 | 2,017 | 13,700 | 1,008.50 |
| 2015-08-12 | 2,070 | 2,080 | 2,040 | 2,054 | 9,300 | 1,027 |
| 2015-08-11 | 2,090 | 2,090 | 2,051 | 2,077 | 12,300 | 1,038.50 |
| 2015-08-10 | 2,045 | 2,120 | 2,024 | 2,113 | 18,100 | 1,056.50 |
| 2015-08-07 | 2,039 | 2,077 | 2,039 | 2,045 | 9,600 | 1,022.50 |
| 2015-08-06 | 2,080 | 2,080 | 2,058 | 2,071 | 10,500 | 1,035.50 |
| 2015-08-05 | 2,049 | 2,083 | 2,049 | 2,061 | 11,100 | 1,030.50 |
| 2015-08-04 | 2,092 | 2,092 | 2,060 | 2,080 | 14,000 | 1,040 |
| 2015-08-03 | 2,077 | 2,080 | 2,033 | 2,080 | 10,100 | 1,040 |
| 2015-07-31 | 2,097 | 2,097 | 2,068 | 2,080 | 19,200 | 1,040 |
| 2015-07-30 | 2,068 | 2,101 | 2,068 | 2,096 | 8,100 | 1,048 |
| 2015-07-29 | 2,058 | 2,075 | 2,047 | 2,066 | 4,800 | 1,033 |
| 2015-07-28 | 2,043 | 2,095 | 2,032 | 2,080 | 13,800 | 1,040 |
| 2015-07-27 | 2,071 | 2,079 | 2,032 | 2,042 | 8,000 | 1,021 |
| 2015-07-24 | 2,104 | 2,104 | 2,057 | 2,071 | 25,100 | 1,035.50 |
| 2015-07-23 | 2,087 | 2,087 | 2,070 | 2,080 | 17,100 | 1,040 |
| 2015-07-22 | 2,092 | 2,101 | 2,062 | 2,063 | 15,800 | 1,031.50 |
| 2015-07-21 | 2,095 | 2,095 | 2,062 | 2,092 | 14,400 | 1,046 |
| 2015-07-17 | 2,017 | 2,040 | 2,017 | 2,033 | 9,100 | 1,016.50 |
| 2015-07-16 | 2,031 | 2,034 | 2,011 | 2,019 | 16,700 | 1,009.50 |
| 2015-07-15 | 2,010 | 2,050 | 2,003 | 2,015 | 49,200 | 1,007.50 |
| 2015-07-14 | 2,015 | 2,030 | 1,982 | 1,990 | 13,500 | 995 |
| 2015-07-13 | 1,991 | 1,994 | 1,962 | 1,987 | 13,100 | 993.50 |
| 2015-07-10 | 1,981 | 1,990 | 1,929 | 1,951 | 26,200 | 975.50 |
| 2015-07-09 | 1,890 | 1,903 | 1,825 | 1,901 | 25,500 | 950.50 |
| 2015-07-08 | 1,975 | 1,983 | 1,902 | 1,905 | 27,400 | 952.50 |
| 2015-07-07 | 2,012 | 2,012 | 1,978 | 1,984 | 12,400 | 992 |
| 2015-07-06 | 2,020 | 2,020 | 1,986 | 1,987 | 12,400 | 993.50 |
| 2015-07-03 | 1,985 | 2,029 | 1,965 | 2,023 | 15,700 | 1,011.50 |
| 2015-07-02 | 1,975 | 1,990 | 1,953 | 1,981 | 13,800 | 990.50 |
| 2015-07-01 | 1,949 | 1,959 | 1,926 | 1,951 | 8,900 | 975.50 |
| 2015-06-30 | 1,912 | 1,949 | 1,912 | 1,949 | 16,000 | 974.50 |
| 2015-06-29 | 1,900 | 1,919 | 1,897 | 1,912 | 15,900 | 956 |
| 2015-06-26 | 1,934 | 1,940 | 1,918 | 1,930 | 13,300 | 965 |
| 2015-06-25 | 1,935 | 1,948 | 1,931 | 1,935 | 10,700 | 967.50 |
| 2015-06-24 | 1,922 | 1,942 | 1,909 | 1,935 | 19,700 | 967.50 |
| 2015-06-23 | 1,882 | 1,923 | 1,882 | 1,923 | 18,800 | 961.50 |
| 2015-06-22 | 1,872 | 1,891 | 1,861 | 1,890 | 8,000 | 945 |
| 2015-06-19 | 1,855 | 1,899 | 1,855 | 1,878 | 17,200 | 939 |
| 2015-06-18 | 1,869 | 1,902 | 1,851 | 1,864 | 20,700 | 932 |
| 2015-06-17 | 1,863 | 1,877 | 1,851 | 1,865 | 17,300 | 932.50 |
| 2015-06-16 | 1,860 | 1,872 | 1,855 | 1,864 | 7,900 | 932 |
| 2015-06-15 | 1,854 | 1,874 | 1,838 | 1,868 | 10,300 | 934 |
| 2015-06-12 | 1,837 | 1,865 | 1,813 | 1,855 | 39,500 | 927.50 |
| 2015-06-11 | 1,830 | 1,848 | 1,825 | 1,834 | 16,800 | 917 |
| 2015-06-10 | 1,838 | 1,838 | 1,824 | 1,830 | 17,600 | 915 |
| 2015-06-09 | 1,831 | 1,838 | 1,816 | 1,827 | 22,200 | 913.50 |
| 2015-06-08 | 1,820 | 1,838 | 1,815 | 1,831 | 12,500 | 915.50 |
| 2015-06-05 | 1,804 | 1,819 | 1,802 | 1,813 | 8,100 | 906.50 |
| 2015-06-04 | 1,825 | 1,827 | 1,798 | 1,808 | 8,000 | 904 |
| 2015-06-03 | 1,832 | 1,835 | 1,805 | 1,820 | 8,700 | 910 |
| 2015-06-02 | 1,850 | 1,850 | 1,826 | 1,832 | 11,800 | 916 |
| 2015-06-01 | 1,811 | 1,847 | 1,809 | 1,846 | 11,200 | 923 |
| 2015-05-29 | 1,802 | 1,838 | 1,802 | 1,822 | 15,800 | 911 |
| 2015-05-28 | 1,806 | 1,813 | 1,802 | 1,803 | 9,900 | 901.50 |
| 2015-05-27 | 1,805 | 1,830 | 1,805 | 1,823 | 7,100 | 911.50 |
| 2015-05-26 | 1,817 | 1,823 | 1,802 | 1,807 | 6,200 | 903.50 |
| 2015-05-25 | 1,837 | 1,838 | 1,812 | 1,820 | 8,000 | 910 |
| 2015-05-22 | 1,830 | 1,844 | 1,828 | 1,831 | 8,500 | 915.50 |
| 2015-05-21 | 1,861 | 1,861 | 1,822 | 1,833 | 15,000 | 916.50 |
| 2015-05-20 | 1,817 | 1,848 | 1,817 | 1,847 | 20,400 | 923.50 |
| 2015-05-19 | 1,799 | 1,805 | 1,783 | 1,805 | 26,300 | 902.50 |
| 2015-05-18 | 1,770 | 1,786 | 1,756 | 1,775 | 34,300 | 887.50 |
| 2015-05-15 | 1,757 | 1,803 | 1,748 | 1,769 | 49,500 | 884.50 |
| 2015-05-14 | 1,945 | 1,945 | 1,741 | 1,756 | 75,900 | 878 |
| 2015-05-13 | 2,000 | 2,030 | 1,860 | 1,956 | 27,300 | 978 |
| 2015-05-12 | 2,096 | 2,097 | 2,065 | 2,088 | 3,800 | 1,044 |
| 2015-05-11 | 2,080 | 2,107 | 2,079 | 2,096 | 5,300 | 1,048 |
| 2015-05-08 | 2,066 | 2,107 | 2,052 | 2,080 | 6,000 | 1,040 |
| 2015-05-07 | 2,102 | 2,125 | 2,025 | 2,061 | 12,000 | 1,030.50 |
| 2015-05-01 | 2,102 | 2,125 | 2,047 | 2,083 | 8,100 | 1,041.50 |
| 2015-04-30 | 2,101 | 2,150 | 2,069 | 2,120 | 17,800 | 1,060 |
| 2015-04-28 | 2,106 | 2,145 | 2,094 | 2,106 | 8,100 | 1,053 |
| 2015-04-27 | 2,070 | 2,113 | 2,070 | 2,083 | 3,900 | 1,041.50 |
| 2015-04-24 | 2,115 | 2,115 | 2,001 | 2,080 | 8,600 | 1,040 |
| 2015-04-23 | 2,122 | 2,142 | 2,068 | 2,097 | 12,400 | 1,048.50 |
| 2015-04-22 | 2,114 | 2,160 | 2,113 | 2,129 | 6,600 | 1,064.50 |
| 2015-04-21 | 2,097 | 2,120 | 2,079 | 2,114 | 7,400 | 1,057 |
| 2015-04-20 | 2,124 | 2,147 | 2,104 | 2,111 | 9,900 | 1,055.50 |
| 2015-04-17 | 2,222 | 2,227 | 2,158 | 2,162 | 15,100 | 1,081 |
| 2015-04-16 | 2,216 | 2,236 | 2,210 | 2,235 | 23,500 | 1,117.50 |
| 2015-04-15 | 2,193 | 2,260 | 2,185 | 2,218 | 19,800 | 1,109 |
| 2015-04-14 | 2,180 | 2,192 | 2,180 | 2,187 | 17,000 | 1,093.50 |
| 2015-04-13 | 2,180 | 2,183 | 2,144 | 2,158 | 12,600 | 1,079 |
| 2015-04-10 | 2,190 | 2,190 | 2,140 | 2,172 | 14,400 | 1,086 |
| 2015-04-09 | 2,159 | 2,200 | 2,159 | 2,178 | 12,600 | 1,089 |
| 2015-04-08 | 2,108 | 2,190 | 2,105 | 2,158 | 19,600 | 1,079 |
| 2015-04-07 | 2,050 | 2,109 | 2,048 | 2,102 | 25,900 | 1,051 |
| 2015-04-06 | 2,060 | 2,082 | 2,030 | 2,060 | 13,200 | 1,030 |
| 2015-04-03 | 2,094 | 2,100 | 2,065 | 2,080 | 17,900 | 1,040 |
| 2015-04-02 | 2,050 | 2,083 | 2,044 | 2,064 | 25,600 | 1,032 |
| 2015-04-01 | 2,030 | 2,053 | 2,026 | 2,044 | 38,200 | 1,022 |
| 2015-03-31 | 2,105 | 2,122 | 2,059 | 2,065 | 40,300 | 1,032.50 |
| 2015-03-30 | 2,133 | 2,133 | 2,068 | 2,105 | 24,800 | 1,052.50 |
| 2015-03-27 | 2,104 | 2,166 | 2,104 | 2,130 | 26,100 | 1,065 |
| 2015-03-26 | 2,174 | 2,174 | 2,150 | 2,152 | 20,100 | 1,076 |
| 2015-03-25 | 2,183 | 2,197 | 2,170 | 2,174 | 13,800 | 1,087 |
| 2015-03-24 | 2,161 | 2,183 | 2,150 | 2,181 | 21,000 | 1,090.50 |
| 2015-03-23 | 2,196 | 2,209 | 2,150 | 2,192 | 34,100 | 1,096 |
| 2015-03-20 | 2,140 | 2,196 | 2,063 | 2,196 | 39,400 | 1,098 |
| 2015-03-19 | 2,122 | 2,134 | 2,116 | 2,129 | 12,800 | 1,064.50 |
| 2015-03-18 | 2,100 | 2,138 | 2,087 | 2,138 | 15,600 | 1,069 |
| 2015-03-17 | 2,110 | 2,140 | 2,110 | 2,122 | 20,900 | 1,061 |
| 2015-03-16 | 2,100 | 2,116 | 2,085 | 2,100 | 22,000 | 1,050 |
| 2015-03-13 | 2,076 | 2,140 | 2,020 | 2,110 | 55,000 | 1,055 |
| 2015-03-12 | 2,000 | 2,085 | 2,000 | 2,076 | 34,200 | 1,038 |
| 2015-03-11 | 1,989 | 2,000 | 1,984 | 1,998 | 10,500 | 999 |
| 2015-03-10 | 1,994 | 1,998 | 1,951 | 1,989 | 16,200 | 994.50 |
| 2015-03-09 | 1,956 | 1,998 | 1,956 | 1,994 | 15,600 | 997 |
| 2015-03-06 | 1,980 | 1,990 | 1,967 | 1,971 | 16,100 | 985.50 |
| 2015-03-05 | 1,967 | 1,979 | 1,961 | 1,972 | 11,100 | 986 |
| 2015-03-04 | 1,980 | 1,980 | 1,955 | 1,967 | 13,700 | 983.50 |
| 2015-03-03 | 1,995 | 1,995 | 1,967 | 1,974 | 15,100 | 987 |
| 2015-03-02 | 1,965 | 1,985 | 1,953 | 1,974 | 18,800 | 987 |
| 2015-02-27 | 1,988 | 1,993 | 1,962 | 1,971 | 10,400 | 985.50 |
| 2015-02-26 | 1,980 | 1,989 | 1,955 | 1,988 | 13,200 | 994 |
| 2015-02-25 | 1,977 | 1,994 | 1,977 | 1,985 | 7,000 | 992.50 |
| 2015-02-24 | 1,955 | 2,005 | 1,955 | 1,995 | 15,800 | 997.50 |
| 2015-02-23 | 1,976 | 2,006 | 1,958 | 1,974 | 32,100 | 987 |
| 2015-02-20 | 2,023 | 2,027 | 1,955 | 1,975 | 20,200 | 987.50 |
| 2015-02-19 | 1,936 | 2,028 | 1,936 | 2,018 | 35,700 | 1,009 |
| 2015-02-18 | 1,910 | 1,970 | 1,881 | 1,936 | 33,200 | 968 |
| 2015-02-17 | 1,900 | 1,912 | 1,881 | 1,898 | 22,100 | 949 |
| 2015-02-16 | 1,807 | 1,905 | 1,796 | 1,900 | 29,100 | 950 |
| 2015-02-13 | 1,770 | 1,827 | 1,770 | 1,812 | 24,000 | 906 |
| 2015-02-12 | 1,755 | 1,793 | 1,685 | 1,769 | 50,600 | 884.50 |
| 2015-02-10 | 1,703 | 1,765 | 1,703 | 1,739 | 22,100 | 869.50 |
| 2015-02-09 | 1,698 | 1,698 | 1,672 | 1,682 | 7,000 | 841 |
| 2015-02-06 | 1,686 | 1,695 | 1,675 | 1,678 | 7,100 | 839 |
| 2015-02-05 | 1,686 | 1,710 | 1,672 | 1,684 | 11,000 | 842 |
| 2015-02-04 | 1,675 | 1,702 | 1,674 | 1,686 | 13,200 | 843 |
| 2015-02-03 | 1,670 | 1,670 | 1,661 | 1,666 | 16,200 | 833 |
| 2015-02-02 | 1,665 | 1,672 | 1,629 | 1,662 | 9,400 | 831 |
| 2015-01-30 | 1,674 | 1,682 | 1,661 | 1,672 | 7,200 | 836 |
| 2015-01-29 | 1,686 | 1,694 | 1,666 | 1,671 | 10,400 | 835.50 |
| 2015-01-28 | 1,666 | 1,696 | 1,651 | 1,688 | 9,300 | 844 |
| 2015-01-27 | 1,723 | 1,750 | 1,662 | 1,692 | 51,700 | 846 |
| 2015-01-26 | 1,693 | 1,728 | 1,693 | 1,702 | 9,200 | 851 |
| 2015-01-23 | 1,720 | 1,730 | 1,709 | 1,723 | 9,200 | 861.50 |
| 2015-01-22 | 1,730 | 1,732 | 1,700 | 1,730 | 7,200 | 865 |
| 2015-01-21 | 1,721 | 1,730 | 1,714 | 1,716 | 6,700 | 858 |
| 2015-01-20 | 1,700 | 1,720 | 1,690 | 1,713 | 14,000 | 856.50 |
| 2015-01-19 | 1,682 | 1,719 | 1,676 | 1,692 | 7,800 | 846 |
| 2015-01-16 | 1,656 | 1,700 | 1,656 | 1,688 | 19,100 | 844 |
| 2015-01-15 | 1,658 | 1,693 | 1,658 | 1,689 | 5,600 | 844.50 |
| 2015-01-14 | 1,665 | 1,677 | 1,655 | 1,658 | 5,800 | 829 |
| 2015-01-13 | 1,685 | 1,685 | 1,666 | 1,680 | 9,800 | 840 |
| 2015-01-09 | 1,708 | 1,721 | 1,698 | 1,706 | 9,000 | 853 |
| 2015-01-08 | 1,695 | 1,725 | 1,692 | 1,713 | 12,100 | 856.50 |
| 2015-01-07 | 1,686 | 1,714 | 1,686 | 1,695 | 7,300 | 847.50 |
| 2015-01-06 | 1,700 | 1,725 | 1,686 | 1,703 | 41,800 | 851.50 |
| 2015-01-05 | 1,743 | 1,756 | 1,718 | 1,740 | 17,300 | 870 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
