4343 (株)イオンファンタジー 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 | 2,122 | 2,152 | 2,078 | 2,141 | 22,200 | 2,141 |
| 2015-12-29 | 2,048 | 2,102 | 2,035 | 2,072 | 15,700 | 2,072 |
| 2015-12-28 | 2,061 | 2,061 | 2,009 | 2,048 | 12,200 | 2,048 |
| 2015-12-25 | 2,020 | 2,064 | 2,020 | 2,048 | 15,800 | 2,048 |
| 2015-12-24 | 2,100 | 2,100 | 2,015 | 2,017 | 24,500 | 2,017 |
| 2015-12-22 | 2,024 | 2,066 | 2,024 | 2,040 | 18,200 | 2,040 |
| 2015-12-21 | 2,037 | 2,049 | 2,012 | 2,029 | 22,900 | 2,029 |
| 2015-12-18 | 2,099 | 2,115 | 2,034 | 2,037 | 29,900 | 2,037 |
| 2015-12-17 | 2,040 | 2,098 | 2,040 | 2,057 | 27,800 | 2,057 |
| 2015-12-16 | 2,047 | 2,056 | 2,000 | 2,008 | 20,500 | 2,008 |
| 2015-12-15 | 2,023 | 2,055 | 1,992 | 1,994 | 21,900 | 1,994 |
| 2015-12-14 | 1,982 | 2,047 | 1,961 | 2,023 | 54,900 | 2,023 |
| 2015-12-11 | 1,978 | 2,064 | 1,978 | 2,013 | 42,700 | 2,013 |
| 2015-12-10 | 2,030 | 2,058 | 1,995 | 1,995 | 33,800 | 1,995 |
| 2015-12-09 | 2,090 | 2,104 | 2,046 | 2,052 | 31,900 | 2,052 |
| 2015-12-08 | 2,052 | 2,080 | 2,052 | 2,059 | 29,800 | 2,059 |
| 2015-12-07 | 2,100 | 2,138 | 2,079 | 2,079 | 33,600 | 2,079 |
| 2015-12-04 | 2,108 | 2,111 | 2,087 | 2,093 | 27,800 | 2,093 |
| 2015-12-03 | 2,144 | 2,144 | 2,090 | 2,113 | 69,900 | 2,113 |
| 2015-12-02 | 2,150 | 2,150 | 2,101 | 2,121 | 39,000 | 2,121 |
| 2015-12-01 | 2,178 | 2,178 | 2,113 | 2,125 | 36,100 | 2,125 |
| 2015-11-30 | 2,162 | 2,190 | 2,154 | 2,161 | 22,700 | 2,161 |
| 2015-11-27 | 2,150 | 2,265 | 2,140 | 2,212 | 91,000 | 2,212 |
| 2015-11-26 | 2,122 | 2,147 | 2,105 | 2,125 | 89,900 | 2,125 |
| 2015-11-25 | 2,094 | 2,096 | 2,067 | 2,084 | 52,700 | 2,084 |
| 2015-11-24 | 2,091 | 2,105 | 2,065 | 2,070 | 50,400 | 2,070 |
| 2015-11-20 | 2,115 | 2,123 | 2,041 | 2,089 | 67,800 | 2,089 |
| 2015-11-19 | 2,140 | 2,140 | 2,113 | 2,119 | 63,500 | 2,119 |
| 2015-11-18 | 2,135 | 2,144 | 2,115 | 2,119 | 48,000 | 2,119 |
| 2015-11-17 | 2,120 | 2,153 | 2,120 | 2,129 | 54,500 | 2,129 |
| 2015-11-16 | 2,106 | 2,110 | 2,090 | 2,108 | 27,700 | 2,108 |
| 2015-11-13 | 2,130 | 2,130 | 2,111 | 2,126 | 18,600 | 2,126 |
| 2015-11-12 | 2,138 | 2,140 | 2,118 | 2,126 | 56,100 | 2,126 |
| 2015-11-11 | 2,099 | 2,119 | 2,090 | 2,109 | 22,100 | 2,109 |
| 2015-11-10 | 2,092 | 2,105 | 2,074 | 2,090 | 35,600 | 2,090 |
| 2015-11-09 | 2,098 | 2,138 | 2,089 | 2,094 | 71,400 | 2,094 |
| 2015-11-06 | 2,029 | 2,090 | 2,008 | 2,087 | 75,800 | 2,087 |
| 2015-11-05 | 2,000 | 2,044 | 1,999 | 2,029 | 64,700 | 2,029 |
| 2015-11-04 | 1,957 | 1,992 | 1,953 | 1,987 | 121,300 | 1,987 |
| 2015-11-02 | 1,951 | 1,966 | 1,950 | 1,954 | 65,300 | 1,954 |
| 2015-10-30 | 1,935 | 1,982 | 1,934 | 1,973 | 64,800 | 1,973 |
| 2015-10-29 | 1,933 | 1,958 | 1,907 | 1,945 | 110,200 | 1,945 |
| 2015-10-28 | 1,929 | 1,940 | 1,889 | 1,893 | 98,300 | 1,893 |
| 2015-10-27 | 1,932 | 1,964 | 1,929 | 1,942 | 83,400 | 1,942 |
| 2015-10-26 | 1,930 | 1,959 | 1,914 | 1,932 | 85,600 | 1,932 |
| 2015-10-23 | 1,900 | 1,937 | 1,889 | 1,909 | 108,900 | 1,909 |
| 2015-10-22 | 1,860 | 1,896 | 1,851 | 1,880 | 81,500 | 1,880 |
| 2015-10-21 | 1,793 | 1,878 | 1,792 | 1,860 | 129,100 | 1,860 |
| 2015-10-20 | 1,795 | 1,808 | 1,767 | 1,784 | 47,800 | 1,784 |
| 2015-10-19 | 1,752 | 1,789 | 1,740 | 1,774 | 55,300 | 1,774 |
| 2015-10-16 | 1,748 | 1,749 | 1,710 | 1,712 | 44,900 | 1,712 |
| 2015-10-15 | 1,725 | 1,744 | 1,705 | 1,712 | 34,400 | 1,712 |
| 2015-10-14 | 1,828 | 1,854 | 1,722 | 1,723 | 92,300 | 1,723 |
| 2015-10-13 | 1,890 | 1,896 | 1,812 | 1,828 | 178,500 | 1,828 |
| 2015-10-09 | 1,830 | 1,896 | 1,792 | 1,866 | 178,000 | 1,866 |
| 2015-10-08 | 1,735 | 1,828 | 1,726 | 1,812 | 89,400 | 1,812 |
| 2015-10-07 | 1,760 | 1,787 | 1,722 | 1,745 | 98,400 | 1,745 |
| 2015-10-06 | 1,790 | 1,821 | 1,771 | 1,772 | 184,500 | 1,772 |
| 2015-10-05 | 1,770 | 1,788 | 1,764 | 1,773 | 147,100 | 1,773 |
| 2015-10-02 | 1,633 | 1,704 | 1,633 | 1,697 | 83,700 | 1,697 |
| 2015-10-01 | 1,580 | 1,636 | 1,554 | 1,633 | 84,800 | 1,633 |
| 2015-09-30 | 1,523 | 1,562 | 1,509 | 1,555 | 53,100 | 1,555 |
| 2015-09-29 | 1,529 | 1,529 | 1,490 | 1,494 | 53,100 | 1,494 |
| 2015-09-28 | 1,566 | 1,576 | 1,540 | 1,548 | 55,000 | 1,548 |
| 2015-09-25 | 1,569 | 1,628 | 1,568 | 1,606 | 83,900 | 1,606 |
| 2015-09-24 | 1,570 | 1,602 | 1,554 | 1,571 | 56,600 | 1,571 |
| 2015-09-18 | 1,586 | 1,598 | 1,556 | 1,584 | 72,400 | 1,584 |
| 2015-09-17 | 1,569 | 1,610 | 1,550 | 1,587 | 60,100 | 1,587 |
| 2015-09-16 | 1,575 | 1,599 | 1,551 | 1,558 | 35,800 | 1,558 |
| 2015-09-15 | 1,550 | 1,608 | 1,550 | 1,575 | 88,300 | 1,575 |
| 2015-09-14 | 1,567 | 1,567 | 1,513 | 1,515 | 61,900 | 1,515 |
| 2015-09-11 | 1,514 | 1,574 | 1,514 | 1,534 | 105,600 | 1,534 |
| 2015-09-10 | 1,506 | 1,563 | 1,506 | 1,549 | 58,900 | 1,549 |
| 2015-09-09 | 1,487 | 1,517 | 1,481 | 1,504 | 98,300 | 1,504 |
| 2015-09-08 | 1,528 | 1,529 | 1,441 | 1,449 | 96,500 | 1,449 |
| 2015-09-07 | 1,499 | 1,519 | 1,489 | 1,502 | 68,000 | 1,502 |
| 2015-09-04 | 1,550 | 1,556 | 1,495 | 1,502 | 49,600 | 1,502 |
| 2015-09-03 | 1,550 | 1,583 | 1,521 | 1,530 | 69,900 | 1,530 |
| 2015-09-02 | 1,554 | 1,586 | 1,513 | 1,542 | 84,600 | 1,542 |
| 2015-09-01 | 1,644 | 1,644 | 1,570 | 1,570 | 73,200 | 1,570 |
| 2015-08-31 | 1,660 | 1,679 | 1,633 | 1,639 | 73,900 | 1,639 |
| 2015-08-28 | 1,662 | 1,687 | 1,643 | 1,649 | 78,500 | 1,649 |
| 2015-08-27 | 1,670 | 1,678 | 1,625 | 1,632 | 83,700 | 1,632 |
| 2015-08-26 | 1,674 | 1,674 | 1,618 | 1,625 | 143,200 | 1,625 |
| 2015-08-25 | 1,661 | 1,739 | 1,636 | 1,659 | 91,200 | 1,659 |
| 2015-08-24 | 1,751 | 1,811 | 1,730 | 1,735 | 96,400 | 1,735 |
| 2015-08-21 | 1,810 | 1,810 | 1,776 | 1,783 | 49,900 | 1,783 |
| 2015-08-20 | 1,854 | 1,870 | 1,829 | 1,829 | 46,000 | 1,829 |
| 2015-08-19 | 1,882 | 1,893 | 1,865 | 1,870 | 37,000 | 1,870 |
| 2015-08-18 | 1,877 | 1,896 | 1,876 | 1,889 | 32,700 | 1,889 |
| 2015-08-17 | 1,911 | 1,919 | 1,872 | 1,884 | 46,100 | 1,884 |
| 2015-08-14 | 1,897 | 1,913 | 1,893 | 1,911 | 29,200 | 1,911 |
| 2015-08-13 | 1,910 | 1,910 | 1,876 | 1,888 | 61,200 | 1,888 |
| 2015-08-12 | 1,933 | 1,933 | 1,885 | 1,885 | 64,100 | 1,885 |
| 2015-08-11 | 1,916 | 1,924 | 1,901 | 1,908 | 52,300 | 1,908 |
| 2015-08-10 | 1,928 | 1,940 | 1,906 | 1,915 | 54,500 | 1,915 |
| 2015-08-07 | 1,940 | 1,945 | 1,900 | 1,904 | 92,900 | 1,904 |
| 2015-08-06 | 1,963 | 1,972 | 1,939 | 1,939 | 44,200 | 1,939 |
| 2015-08-05 | 1,950 | 1,964 | 1,942 | 1,948 | 64,600 | 1,948 |
| 2015-08-04 | 1,938 | 1,945 | 1,926 | 1,934 | 41,100 | 1,934 |
| 2015-08-03 | 1,910 | 1,944 | 1,909 | 1,935 | 46,400 | 1,935 |
| 2015-07-31 | 1,905 | 1,934 | 1,882 | 1,905 | 62,400 | 1,905 |
| 2015-07-30 | 1,930 | 1,947 | 1,907 | 1,911 | 29,400 | 1,911 |
| 2015-07-29 | 1,939 | 1,939 | 1,904 | 1,927 | 31,100 | 1,927 |
| 2015-07-28 | 1,891 | 1,930 | 1,873 | 1,922 | 81,700 | 1,922 |
| 2015-07-27 | 1,923 | 1,923 | 1,880 | 1,898 | 49,800 | 1,898 |
| 2015-07-24 | 1,968 | 1,968 | 1,871 | 1,892 | 203,200 | 1,892 |
| 2015-07-23 | 1,980 | 1,989 | 1,971 | 1,981 | 39,200 | 1,981 |
| 2015-07-22 | 2,005 | 2,012 | 1,974 | 1,977 | 69,600 | 1,977 |
| 2015-07-21 | 1,996 | 2,025 | 1,996 | 2,012 | 32,000 | 2,012 |
| 2015-07-17 | 2,001 | 2,009 | 1,983 | 1,994 | 47,000 | 1,994 |
| 2015-07-16 | 2,009 | 2,016 | 1,988 | 2,006 | 60,700 | 2,006 |
| 2015-07-15 | 2,032 | 2,035 | 2,003 | 2,018 | 64,300 | 2,018 |
| 2015-07-14 | 2,055 | 2,081 | 2,001 | 2,006 | 155,800 | 2,006 |
| 2015-07-13 | 2,000 | 2,017 | 1,970 | 2,007 | 94,900 | 2,007 |
| 2015-07-10 | 2,050 | 2,125 | 1,992 | 1,997 | 137,500 | 1,997 |
| 2015-07-09 | 2,025 | 2,062 | 1,950 | 2,054 | 172,100 | 2,054 |
| 2015-07-08 | 2,170 | 2,171 | 2,063 | 2,075 | 150,800 | 2,075 |
| 2015-07-07 | 2,211 | 2,240 | 2,159 | 2,189 | 165,200 | 2,189 |
| 2015-07-06 | 2,211 | 2,272 | 2,211 | 2,237 | 75,300 | 2,237 |
| 2015-07-03 | 2,260 | 2,276 | 2,237 | 2,244 | 75,300 | 2,244 |
| 2015-07-02 | 2,252 | 2,264 | 2,230 | 2,239 | 93,900 | 2,239 |
| 2015-07-01 | 2,279 | 2,279 | 2,212 | 2,216 | 58,800 | 2,216 |
| 2015-06-30 | 2,303 | 2,340 | 2,237 | 2,282 | 105,500 | 2,282 |
| 2015-06-29 | 2,217 | 2,369 | 2,217 | 2,344 | 92,900 | 2,344 |
| 2015-06-26 | 2,375 | 2,400 | 2,353 | 2,367 | 59,300 | 2,367 |
| 2015-06-25 | 2,271 | 2,371 | 2,271 | 2,363 | 80,000 | 2,363 |
| 2015-06-24 | 2,225 | 2,310 | 2,221 | 2,292 | 74,500 | 2,292 |
| 2015-06-23 | 2,217 | 2,229 | 2,191 | 2,218 | 52,300 | 2,218 |
| 2015-06-22 | 2,200 | 2,217 | 2,175 | 2,187 | 35,000 | 2,187 |
| 2015-06-19 | 2,149 | 2,230 | 2,146 | 2,205 | 87,200 | 2,205 |
| 2015-06-18 | 2,144 | 2,157 | 2,135 | 2,137 | 37,500 | 2,137 |
| 2015-06-17 | 2,100 | 2,145 | 2,100 | 2,127 | 38,300 | 2,127 |
| 2015-06-16 | 2,126 | 2,156 | 2,097 | 2,105 | 36,200 | 2,105 |
| 2015-06-15 | 2,136 | 2,157 | 2,135 | 2,143 | 15,400 | 2,143 |
| 2015-06-12 | 2,145 | 2,187 | 2,141 | 2,148 | 42,400 | 2,148 |
| 2015-06-11 | 2,130 | 2,167 | 2,130 | 2,166 | 45,200 | 2,166 |
| 2015-06-10 | 2,130 | 2,170 | 2,130 | 2,136 | 46,700 | 2,136 |
| 2015-06-09 | 2,135 | 2,171 | 2,124 | 2,137 | 63,000 | 2,137 |
| 2015-06-08 | 2,155 | 2,180 | 2,152 | 2,164 | 35,100 | 2,164 |
| 2015-06-05 | 2,130 | 2,187 | 2,129 | 2,172 | 50,200 | 2,172 |
| 2015-06-04 | 2,121 | 2,137 | 2,121 | 2,130 | 60,700 | 2,130 |
| 2015-06-03 | 2,121 | 2,133 | 2,102 | 2,122 | 77,800 | 2,122 |
| 2015-06-02 | 2,120 | 2,124 | 2,103 | 2,119 | 65,900 | 2,119 |
| 2015-06-01 | 2,108 | 2,145 | 2,089 | 2,113 | 70,000 | 2,113 |
| 2015-05-29 | 2,130 | 2,142 | 2,111 | 2,130 | 31,900 | 2,130 |
| 2015-05-28 | 2,122 | 2,169 | 2,107 | 2,140 | 52,000 | 2,140 |
| 2015-05-27 | 2,060 | 2,107 | 2,046 | 2,096 | 39,100 | 2,096 |
| 2015-05-26 | 2,045 | 2,078 | 2,042 | 2,056 | 17,200 | 2,056 |
| 2015-05-25 | 2,025 | 2,047 | 2,022 | 2,031 | 24,200 | 2,031 |
| 2015-05-22 | 2,062 | 2,080 | 2,040 | 2,042 | 37,500 | 2,042 |
| 2015-05-21 | 2,028 | 2,090 | 2,009 | 2,086 | 83,800 | 2,086 |
| 2015-05-20 | 2,020 | 2,030 | 2,011 | 2,030 | 53,600 | 2,030 |
| 2015-05-19 | 2,020 | 2,026 | 2,010 | 2,020 | 65,300 | 2,020 |
| 2015-05-18 | 2,020 | 2,032 | 2,010 | 2,019 | 31,300 | 2,019 |
| 2015-05-15 | 2,000 | 2,045 | 1,998 | 2,023 | 46,200 | 2,023 |
| 2015-05-14 | 1,981 | 1,989 | 1,962 | 1,978 | 24,300 | 1,978 |
| 2015-05-13 | 1,987 | 2,004 | 1,972 | 1,985 | 36,200 | 1,985 |
| 2015-05-12 | 1,950 | 1,972 | 1,950 | 1,969 | 32,200 | 1,969 |
| 2015-05-11 | 1,937 | 1,984 | 1,937 | 1,956 | 34,200 | 1,956 |
| 2015-05-08 | 1,889 | 1,955 | 1,889 | 1,937 | 27,100 | 1,937 |
| 2015-05-07 | 1,897 | 1,934 | 1,878 | 1,889 | 52,400 | 1,889 |
| 2015-05-01 | 1,901 | 1,901 | 1,869 | 1,878 | 33,500 | 1,878 |
| 2015-04-30 | 1,923 | 1,929 | 1,903 | 1,910 | 34,500 | 1,910 |
| 2015-04-28 | 1,952 | 1,953 | 1,931 | 1,936 | 22,400 | 1,936 |
| 2015-04-27 | 1,949 | 1,964 | 1,929 | 1,933 | 25,400 | 1,933 |
| 2015-04-24 | 1,943 | 1,950 | 1,918 | 1,935 | 64,900 | 1,935 |
| 2015-04-23 | 2,000 | 2,002 | 1,950 | 1,970 | 31,300 | 1,970 |
| 2015-04-22 | 2,000 | 2,010 | 1,989 | 1,993 | 37,200 | 1,993 |
| 2015-04-21 | 2,000 | 2,011 | 1,951 | 1,988 | 83,700 | 1,988 |
| 2015-04-20 | 1,950 | 2,019 | 1,950 | 1,996 | 73,100 | 1,996 |
| 2015-04-17 | 1,946 | 1,999 | 1,902 | 1,913 | 55,200 | 1,913 |
| 2015-04-16 | 1,891 | 1,909 | 1,844 | 1,906 | 48,300 | 1,906 |
| 2015-04-15 | 1,984 | 1,984 | 1,871 | 1,891 | 66,100 | 1,891 |
| 2015-04-14 | 1,985 | 2,017 | 1,928 | 1,934 | 60,000 | 1,934 |
| 2015-04-13 | 1,898 | 2,016 | 1,898 | 1,983 | 113,100 | 1,983 |
| 2015-04-10 | 1,857 | 1,915 | 1,773 | 1,902 | 84,700 | 1,902 |
| 2015-04-09 | 1,870 | 1,885 | 1,866 | 1,878 | 12,400 | 1,878 |
| 2015-04-08 | 1,886 | 1,895 | 1,865 | 1,889 | 28,300 | 1,889 |
| 2015-04-07 | 1,876 | 1,891 | 1,860 | 1,886 | 31,200 | 1,886 |
| 2015-04-06 | 1,860 | 1,886 | 1,856 | 1,876 | 7,400 | 1,876 |
| 2015-04-03 | 1,879 | 1,890 | 1,869 | 1,886 | 23,500 | 1,886 |
| 2015-04-02 | 1,834 | 1,888 | 1,834 | 1,879 | 29,400 | 1,879 |
| 2015-04-01 | 1,830 | 1,830 | 1,785 | 1,815 | 33,600 | 1,815 |
| 2015-03-31 | 1,856 | 1,870 | 1,832 | 1,841 | 26,100 | 1,841 |
| 2015-03-30 | 1,835 | 1,865 | 1,821 | 1,856 | 59,400 | 1,856 |
| 2015-03-27 | 1,812 | 1,849 | 1,808 | 1,835 | 19,700 | 1,835 |
| 2015-03-26 | 1,856 | 1,863 | 1,803 | 1,828 | 38,000 | 1,828 |
| 2015-03-25 | 1,852 | 1,865 | 1,841 | 1,851 | 44,100 | 1,851 |
| 2015-03-24 | 1,857 | 1,887 | 1,826 | 1,880 | 77,100 | 1,880 |
| 2015-03-23 | 1,835 | 1,862 | 1,820 | 1,858 | 49,100 | 1,858 |
| 2015-03-20 | 1,760 | 1,828 | 1,760 | 1,824 | 90,600 | 1,824 |
| 2015-03-19 | 1,834 | 1,834 | 1,747 | 1,760 | 127,400 | 1,760 |
| 2015-03-18 | 1,798 | 1,839 | 1,798 | 1,834 | 35,500 | 1,834 |
| 2015-03-17 | 1,788 | 1,807 | 1,780 | 1,795 | 33,600 | 1,795 |
| 2015-03-16 | 1,764 | 1,793 | 1,751 | 1,786 | 77,100 | 1,786 |
| 2015-03-13 | 1,775 | 1,792 | 1,761 | 1,770 | 140,700 | 1,770 |
| 2015-03-12 | 1,715 | 1,771 | 1,715 | 1,768 | 62,900 | 1,768 |
| 2015-03-11 | 1,699 | 1,715 | 1,681 | 1,712 | 40,200 | 1,712 |
| 2015-03-10 | 1,675 | 1,715 | 1,675 | 1,699 | 57,100 | 1,699 |
| 2015-03-09 | 1,625 | 1,680 | 1,625 | 1,680 | 91,100 | 1,680 |
| 2015-03-06 | 1,610 | 1,622 | 1,600 | 1,622 | 52,300 | 1,622 |
| 2015-03-05 | 1,581 | 1,614 | 1,579 | 1,608 | 94,500 | 1,608 |
| 2015-03-04 | 1,557 | 1,588 | 1,552 | 1,586 | 81,800 | 1,586 |
| 2015-03-03 | 1,535 | 1,555 | 1,535 | 1,552 | 44,600 | 1,552 |
| 2015-03-02 | 1,535 | 1,542 | 1,524 | 1,525 | 22,000 | 1,525 |
| 2015-02-27 | 1,538 | 1,547 | 1,536 | 1,539 | 36,200 | 1,539 |
| 2015-02-26 | 1,523 | 1,545 | 1,519 | 1,541 | 44,400 | 1,541 |
| 2015-02-25 | 1,520 | 1,540 | 1,500 | 1,536 | 150,500 | 1,536 |
| 2015-02-24 | 1,564 | 1,569 | 1,536 | 1,555 | 143,900 | 1,555 |
| 2015-02-23 | 1,600 | 1,600 | 1,562 | 1,564 | 162,400 | 1,564 |
| 2015-02-20 | 1,555 | 1,584 | 1,552 | 1,575 | 57,900 | 1,575 |
| 2015-02-19 | 1,570 | 1,570 | 1,554 | 1,560 | 77,500 | 1,560 |
| 2015-02-18 | 1,574 | 1,585 | 1,572 | 1,576 | 60,900 | 1,576 |
| 2015-02-17 | 1,585 | 1,585 | 1,572 | 1,579 | 36,200 | 1,579 |
| 2015-02-16 | 1,581 | 1,589 | 1,581 | 1,584 | 33,700 | 1,584 |
| 2015-02-13 | 1,596 | 1,602 | 1,577 | 1,578 | 74,900 | 1,578 |
| 2015-02-12 | 1,600 | 1,615 | 1,596 | 1,596 | 45,600 | 1,596 |
| 2015-02-10 | 1,595 | 1,616 | 1,591 | 1,597 | 47,800 | 1,597 |
| 2015-02-09 | 1,589 | 1,617 | 1,589 | 1,605 | 56,500 | 1,605 |
| 2015-02-06 | 1,579 | 1,596 | 1,579 | 1,583 | 23,000 | 1,583 |
| 2015-02-05 | 1,583 | 1,586 | 1,565 | 1,581 | 34,100 | 1,581 |
| 2015-02-04 | 1,560 | 1,593 | 1,560 | 1,585 | 34,800 | 1,585 |
| 2015-02-03 | 1,579 | 1,583 | 1,562 | 1,566 | 43,800 | 1,566 |
| 2015-02-02 | 1,581 | 1,583 | 1,573 | 1,577 | 38,100 | 1,577 |
| 2015-01-30 | 1,556 | 1,581 | 1,551 | 1,580 | 56,900 | 1,580 |
| 2015-01-29 | 1,537 | 1,553 | 1,527 | 1,550 | 50,000 | 1,550 |
| 2015-01-28 | 1,527 | 1,542 | 1,521 | 1,537 | 35,800 | 1,537 |
| 2015-01-27 | 1,502 | 1,530 | 1,490 | 1,530 | 54,400 | 1,530 |
| 2015-01-26 | 1,474 | 1,494 | 1,468 | 1,492 | 41,200 | 1,492 |
| 2015-01-23 | 1,468 | 1,468 | 1,456 | 1,467 | 28,800 | 1,467 |
| 2015-01-22 | 1,450 | 1,456 | 1,446 | 1,456 | 20,800 | 1,456 |
| 2015-01-21 | 1,460 | 1,460 | 1,446 | 1,450 | 25,600 | 1,450 |
| 2015-01-20 | 1,452 | 1,454 | 1,440 | 1,453 | 23,600 | 1,453 |
| 2015-01-19 | 1,455 | 1,455 | 1,425 | 1,439 | 33,700 | 1,439 |
| 2015-01-16 | 1,450 | 1,451 | 1,406 | 1,425 | 60,200 | 1,425 |
| 2015-01-15 | 1,457 | 1,460 | 1,440 | 1,455 | 53,900 | 1,455 |
| 2015-01-14 | 1,508 | 1,508 | 1,450 | 1,460 | 66,900 | 1,460 |
| 2015-01-13 | 1,508 | 1,513 | 1,488 | 1,495 | 70,100 | 1,495 |
| 2015-01-09 | 1,544 | 1,559 | 1,544 | 1,555 | 17,700 | 1,555 |
| 2015-01-08 | 1,533 | 1,552 | 1,532 | 1,544 | 9,900 | 1,544 |
| 2015-01-07 | 1,535 | 1,538 | 1,520 | 1,527 | 37,800 | 1,527 |
| 2015-01-06 | 1,566 | 1,572 | 1,540 | 1,541 | 38,900 | 1,541 |
| 2015-01-05 | 1,570 | 1,598 | 1,561 | 1,568 | 30,400 | 1,568 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株
