4570 (株)免疫生物研究所 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 | 1,005 | 1,034 | 1,005 | 1,023 | 13,500 | 1,023 |
| 2015-12-29 | 999 | 1,017 | 999 | 1,017 | 17,000 | 1,017 |
| 2015-12-28 | 970 | 1,013 | 970 | 1,013 | 27,800 | 1,013 |
| 2015-12-25 | 993 | 996 | 970 | 972 | 84,100 | 972 |
| 2015-12-24 | 1,005 | 1,008 | 993 | 996 | 64,500 | 996 |
| 2015-12-22 | 1,003 | 1,027 | 1,003 | 1,005 | 36,300 | 1,005 |
| 2015-12-21 | 1,039 | 1,042 | 1,005 | 1,021 | 41,000 | 1,021 |
| 2015-12-18 | 1,071 | 1,071 | 1,048 | 1,048 | 22,000 | 1,048 |
| 2015-12-17 | 1,070 | 1,070 | 1,052 | 1,052 | 35,000 | 1,052 |
| 2015-12-16 | 1,062 | 1,076 | 1,060 | 1,061 | 16,900 | 1,061 |
| 2015-12-15 | 1,095 | 1,095 | 1,060 | 1,060 | 32,300 | 1,060 |
| 2015-12-14 | 1,103 | 1,103 | 1,064 | 1,083 | 24,800 | 1,083 |
| 2015-12-11 | 1,098 | 1,098 | 1,083 | 1,090 | 15,500 | 1,090 |
| 2015-12-10 | 1,070 | 1,089 | 1,070 | 1,080 | 15,300 | 1,080 |
| 2015-12-09 | 1,095 | 1,095 | 1,071 | 1,080 | 20,900 | 1,080 |
| 2015-12-08 | 1,105 | 1,108 | 1,088 | 1,090 | 37,000 | 1,090 |
| 2015-12-07 | 1,124 | 1,124 | 1,104 | 1,109 | 27,300 | 1,109 |
| 2015-12-04 | 1,111 | 1,117 | 1,103 | 1,105 | 20,900 | 1,105 |
| 2015-12-03 | 1,123 | 1,136 | 1,113 | 1,117 | 18,800 | 1,117 |
| 2015-12-02 | 1,115 | 1,131 | 1,115 | 1,117 | 16,800 | 1,117 |
| 2015-12-01 | 1,128 | 1,138 | 1,113 | 1,113 | 23,700 | 1,113 |
| 2015-11-30 | 1,120 | 1,143 | 1,120 | 1,123 | 25,700 | 1,123 |
| 2015-11-27 | 1,156 | 1,156 | 1,110 | 1,117 | 49,100 | 1,117 |
| 2015-11-26 | 1,109 | 1,230 | 1,101 | 1,158 | 245,100 | 1,158 |
| 2015-11-25 | 1,107 | 1,117 | 1,090 | 1,092 | 34,500 | 1,092 |
| 2015-11-24 | 1,116 | 1,123 | 1,108 | 1,117 | 52,300 | 1,117 |
| 2015-11-20 | 1,117 | 1,117 | 1,085 | 1,093 | 22,200 | 1,093 |
| 2015-11-19 | 1,092 | 1,112 | 1,085 | 1,100 | 44,400 | 1,100 |
| 2015-11-18 | 1,075 | 1,080 | 1,064 | 1,073 | 21,000 | 1,073 |
| 2015-11-17 | 1,073 | 1,079 | 1,053 | 1,056 | 11,600 | 1,056 |
| 2015-11-16 | 1,048 | 1,054 | 1,042 | 1,045 | 14,200 | 1,045 |
| 2015-11-13 | 1,069 | 1,069 | 1,055 | 1,057 | 12,200 | 1,057 |
| 2015-11-12 | 1,075 | 1,079 | 1,058 | 1,069 | 16,000 | 1,069 |
| 2015-11-11 | 1,050 | 1,082 | 1,050 | 1,075 | 20,300 | 1,075 |
| 2015-11-10 | 1,050 | 1,065 | 1,050 | 1,056 | 18,600 | 1,056 |
| 2015-11-09 | 1,096 | 1,096 | 1,033 | 1,047 | 79,200 | 1,047 |
| 2015-11-06 | 1,070 | 1,118 | 1,060 | 1,096 | 16,400 | 1,096 |
| 2015-11-05 | 1,070 | 1,072 | 1,051 | 1,070 | 42,500 | 1,070 |
| 2015-11-04 | 1,117 | 1,117 | 1,070 | 1,070 | 43,600 | 1,070 |
| 2015-11-02 | 1,130 | 1,135 | 1,117 | 1,117 | 17,400 | 1,117 |
| 2015-10-30 | 1,128 | 1,137 | 1,122 | 1,128 | 14,900 | 1,128 |
| 2015-10-29 | 1,134 | 1,149 | 1,125 | 1,135 | 20,500 | 1,135 |
| 2015-10-28 | 1,127 | 1,143 | 1,127 | 1,131 | 22,600 | 1,131 |
| 2015-10-27 | 1,170 | 1,170 | 1,142 | 1,142 | 11,800 | 1,142 |
| 2015-10-26 | 1,145 | 1,165 | 1,138 | 1,161 | 26,800 | 1,161 |
| 2015-10-23 | 1,143 | 1,159 | 1,132 | 1,145 | 26,500 | 1,145 |
| 2015-10-22 | 1,142 | 1,142 | 1,119 | 1,131 | 15,800 | 1,131 |
| 2015-10-21 | 1,130 | 1,132 | 1,115 | 1,118 | 18,000 | 1,118 |
| 2015-10-20 | 1,122 | 1,130 | 1,100 | 1,111 | 37,500 | 1,111 |
| 2015-10-19 | 1,160 | 1,160 | 1,116 | 1,118 | 55,100 | 1,118 |
| 2015-10-16 | 1,195 | 1,195 | 1,152 | 1,160 | 37,300 | 1,160 |
| 2015-10-15 | 1,168 | 1,184 | 1,153 | 1,169 | 32,800 | 1,169 |
| 2015-10-14 | 1,204 | 1,204 | 1,159 | 1,166 | 60,400 | 1,166 |
| 2015-10-13 | 1,187 | 1,229 | 1,180 | 1,204 | 91,300 | 1,204 |
| 2015-10-09 | 1,174 | 1,174 | 1,143 | 1,163 | 37,500 | 1,163 |
| 2015-10-08 | 1,168 | 1,184 | 1,147 | 1,160 | 38,700 | 1,160 |
| 2015-10-07 | 1,194 | 1,194 | 1,141 | 1,157 | 68,400 | 1,157 |
| 2015-10-06 | 1,240 | 1,244 | 1,180 | 1,189 | 105,300 | 1,189 |
| 2015-10-05 | 1,172 | 1,225 | 1,145 | 1,201 | 156,800 | 1,201 |
| 2015-10-02 | 1,117 | 1,147 | 1,117 | 1,145 | 58,500 | 1,145 |
| 2015-10-01 | 1,157 | 1,157 | 1,115 | 1,131 | 74,800 | 1,131 |
| 2015-09-30 | 1,109 | 1,305 | 1,076 | 1,127 | 567,000 | 1,127 |
| 2015-09-29 | 1,087 | 1,087 | 1,060 | 1,068 | 44,500 | 1,068 |
| 2015-09-28 | 1,115 | 1,115 | 1,091 | 1,100 | 33,300 | 1,100 |
| 2015-09-25 | 1,075 | 1,093 | 1,065 | 1,090 | 47,700 | 1,090 |
| 2015-09-24 | 1,052 | 1,076 | 1,052 | 1,068 | 49,200 | 1,068 |
| 2015-09-18 | 1,110 | 1,112 | 1,080 | 1,082 | 103,000 | 1,082 |
| 2015-09-17 | 1,234 | 1,235 | 1,065 | 1,107 | 630,400 | 1,107 |
| 2015-09-16 | 1,043 | 1,339 | 1,038 | 1,221 | 1,965,300 | 1,221 |
| 2015-09-15 | 1,050 | 1,064 | 1,039 | 1,039 | 45,600 | 1,039 |
| 2015-09-14 | 1,080 | 1,082 | 1,042 | 1,049 | 36,700 | 1,049 |
| 2015-09-11 | 1,073 | 1,094 | 1,064 | 1,071 | 97,000 | 1,071 |
| 2015-09-10 | 1,032 | 1,086 | 1,032 | 1,073 | 47,000 | 1,073 |
| 2015-09-09 | 1,069 | 1,098 | 1,043 | 1,082 | 114,300 | 1,082 |
| 2015-09-08 | 1,039 | 1,065 | 1,013 | 1,015 | 82,500 | 1,015 |
| 2015-09-07 | 1,040 | 1,060 | 987 | 1,030 | 147,000 | 1,030 |
| 2015-09-04 | 1,137 | 1,144 | 1,048 | 1,070 | 222,600 | 1,070 |
| 2015-09-03 | 1,239 | 1,270 | 1,142 | 1,148 | 344,100 | 1,148 |
| 2015-09-02 | 1,150 | 1,287 | 1,123 | 1,141 | 608,100 | 1,141 |
| 2015-09-01 | 1,415 | 1,525 | 1,222 | 1,240 | 2,536,900 | 1,240 |
| 2015-08-31 | 1,240 | 1,367 | 1,207 | 1,367 | 887,900 | 1,367 |
| 2015-08-28 | 1,055 | 1,075 | 1,055 | 1,067 | 46,700 | 1,067 |
| 2015-08-27 | 1,020 | 1,049 | 1,020 | 1,039 | 37,400 | 1,039 |
| 2015-08-26 | 990 | 1,021 | 985 | 1,020 | 45,100 | 1,020 |
| 2015-08-25 | 921 | 1,050 | 871 | 967 | 159,900 | 967 |
| 2015-08-24 | 1,085 | 1,120 | 951 | 981 | 231,500 | 981 |
| 2015-08-21 | 1,155 | 1,175 | 1,144 | 1,144 | 111,600 | 1,144 |
| 2015-08-20 | 1,148 | 1,259 | 1,147 | 1,193 | 284,700 | 1,193 |
| 2015-08-19 | 1,154 | 1,180 | 1,145 | 1,148 | 49,800 | 1,148 |
| 2015-08-18 | 1,132 | 1,170 | 1,130 | 1,162 | 55,500 | 1,162 |
| 2015-08-17 | 1,137 | 1,155 | 1,135 | 1,139 | 60,300 | 1,139 |
| 2015-08-14 | 1,149 | 1,199 | 1,145 | 1,180 | 74,900 | 1,180 |
| 2015-08-13 | 1,166 | 1,179 | 1,138 | 1,142 | 57,100 | 1,142 |
| 2015-08-12 | 1,183 | 1,203 | 1,158 | 1,167 | 69,700 | 1,167 |
| 2015-08-11 | 1,190 | 1,217 | 1,182 | 1,190 | 58,700 | 1,190 |
| 2015-08-10 | 1,194 | 1,242 | 1,182 | 1,190 | 127,000 | 1,190 |
| 2015-08-07 | 1,250 | 1,254 | 1,209 | 1,219 | 184,600 | 1,219 |
| 2015-08-06 | 1,310 | 1,313 | 1,255 | 1,266 | 153,200 | 1,266 |
| 2015-08-05 | 1,301 | 1,375 | 1,282 | 1,282 | 484,900 | 1,282 |
| 2015-08-04 | 1,320 | 1,361 | 1,253 | 1,253 | 250,700 | 1,253 |
| 2015-08-03 | 1,327 | 1,378 | 1,247 | 1,328 | 795,500 | 1,328 |
| 2015-07-31 | 1,379 | 1,472 | 1,314 | 1,340 | 1,498,000 | 1,340 |
| 2015-07-30 | 1,685 | 1,690 | 1,351 | 1,379 | 2,286,600 | 1,379 |
| 2015-07-29 | 1,742 | 1,780 | 1,583 | 1,645 | 2,552,400 | 1,645 |
| 2015-07-28 | 1,541 | 1,835 | 1,508 | 1,743 | 8,840,700 | 1,743 |
| 2015-07-27 | 1,332 | 1,539 | 1,300 | 1,539 | 3,341,600 | 1,539 |
| 2015-07-24 | 1,439 | 1,660 | 1,220 | 1,239 | 4,889,600 | 1,239 |
| 2015-07-23 | 1,075 | 1,379 | 1,071 | 1,379 | 1,336,700 | 1,379 |
| 2015-07-22 | 1,075 | 1,089 | 1,070 | 1,079 | 5,900 | 1,079 |
| 2015-07-21 | 1,086 | 1,091 | 1,080 | 1,081 | 6,900 | 1,081 |
| 2015-07-17 | 1,080 | 1,088 | 1,077 | 1,087 | 7,700 | 1,087 |
| 2015-07-16 | 1,083 | 1,089 | 1,080 | 1,088 | 6,700 | 1,088 |
| 2015-07-15 | 1,076 | 1,098 | 1,073 | 1,083 | 9,800 | 1,083 |
| 2015-07-14 | 1,100 | 1,100 | 1,080 | 1,090 | 11,300 | 1,090 |
| 2015-07-13 | 1,055 | 1,094 | 1,050 | 1,075 | 13,000 | 1,075 |
| 2015-07-10 | 1,083 | 1,083 | 1,057 | 1,060 | 7,600 | 1,060 |
| 2015-07-09 | 1,062 | 1,073 | 999 | 1,071 | 69,300 | 1,071 |
| 2015-07-08 | 1,122 | 1,122 | 1,085 | 1,087 | 30,600 | 1,087 |
| 2015-07-07 | 1,096 | 1,124 | 1,096 | 1,116 | 13,100 | 1,116 |
| 2015-07-06 | 1,102 | 1,114 | 1,098 | 1,105 | 22,800 | 1,105 |
| 2015-07-03 | 1,148 | 1,148 | 1,115 | 1,130 | 18,600 | 1,130 |
| 2015-07-02 | 1,122 | 1,148 | 1,119 | 1,148 | 33,400 | 1,148 |
| 2015-07-01 | 1,106 | 1,123 | 1,090 | 1,122 | 27,900 | 1,122 |
| 2015-06-30 | 1,091 | 1,109 | 1,091 | 1,095 | 11,500 | 1,095 |
| 2015-06-29 | 1,090 | 1,120 | 1,082 | 1,091 | 41,000 | 1,091 |
| 2015-06-26 | 1,109 | 1,122 | 1,095 | 1,122 | 25,900 | 1,122 |
| 2015-06-25 | 1,108 | 1,108 | 1,090 | 1,098 | 13,200 | 1,098 |
| 2015-06-24 | 1,115 | 1,115 | 1,093 | 1,103 | 21,600 | 1,103 |
| 2015-06-23 | 1,112 | 1,120 | 1,090 | 1,110 | 28,900 | 1,110 |
| 2015-06-22 | 1,082 | 1,109 | 1,080 | 1,109 | 28,400 | 1,109 |
| 2015-06-19 | 1,085 | 1,096 | 1,081 | 1,084 | 12,100 | 1,084 |
| 2015-06-18 | 1,119 | 1,119 | 1,080 | 1,088 | 21,500 | 1,088 |
| 2015-06-17 | 1,129 | 1,155 | 1,081 | 1,108 | 51,200 | 1,108 |
| 2015-06-16 | 1,138 | 1,164 | 1,122 | 1,125 | 68,500 | 1,125 |
| 2015-06-15 | 1,080 | 1,126 | 1,076 | 1,123 | 47,600 | 1,123 |
| 2015-06-12 | 1,069 | 1,089 | 1,065 | 1,086 | 19,900 | 1,086 |
| 2015-06-11 | 1,050 | 1,072 | 1,050 | 1,065 | 9,200 | 1,065 |
| 2015-06-10 | 1,074 | 1,089 | 1,063 | 1,064 | 16,400 | 1,064 |
| 2015-06-09 | 1,085 | 1,086 | 1,070 | 1,070 | 18,500 | 1,070 |
| 2015-06-08 | 1,095 | 1,103 | 1,078 | 1,098 | 36,900 | 1,098 |
| 2015-06-05 | 1,089 | 1,095 | 1,077 | 1,089 | 11,300 | 1,089 |
| 2015-06-04 | 1,077 | 1,099 | 1,076 | 1,080 | 44,600 | 1,080 |
| 2015-06-03 | 1,076 | 1,085 | 1,060 | 1,082 | 21,000 | 1,082 |
| 2015-06-02 | 1,070 | 1,074 | 1,060 | 1,063 | 15,100 | 1,063 |
| 2015-06-01 | 1,081 | 1,081 | 1,062 | 1,066 | 11,000 | 1,066 |
| 2015-05-29 | 1,054 | 1,070 | 1,052 | 1,063 | 12,200 | 1,063 |
| 2015-05-28 | 1,084 | 1,089 | 1,062 | 1,064 | 46,100 | 1,064 |
| 2015-05-27 | 1,060 | 1,067 | 1,054 | 1,067 | 18,800 | 1,067 |
| 2015-05-26 | 1,050 | 1,065 | 1,050 | 1,054 | 18,700 | 1,054 |
| 2015-05-25 | 1,046 | 1,061 | 1,046 | 1,051 | 27,700 | 1,051 |
| 2015-05-22 | 1,054 | 1,055 | 1,039 | 1,045 | 26,700 | 1,045 |
| 2015-05-21 | 1,056 | 1,064 | 1,040 | 1,054 | 32,800 | 1,054 |
| 2015-05-20 | 1,065 | 1,066 | 1,056 | 1,060 | 14,700 | 1,060 |
| 2015-05-19 | 1,049 | 1,064 | 1,039 | 1,064 | 25,200 | 1,064 |
| 2015-05-18 | 1,058 | 1,059 | 1,041 | 1,049 | 18,300 | 1,049 |
| 2015-05-15 | 1,063 | 1,080 | 1,057 | 1,061 | 20,500 | 1,061 |
| 2015-05-14 | 1,064 | 1,070 | 1,054 | 1,063 | 24,700 | 1,063 |
| 2015-05-13 | 1,065 | 1,076 | 1,058 | 1,075 | 14,000 | 1,075 |
| 2015-05-12 | 1,057 | 1,072 | 1,057 | 1,065 | 5,600 | 1,065 |
| 2015-05-11 | 1,057 | 1,065 | 1,052 | 1,062 | 9,600 | 1,062 |
| 2015-05-08 | 1,048 | 1,057 | 1,048 | 1,057 | 9,000 | 1,057 |
| 2015-05-07 | 1,050 | 1,055 | 1,049 | 1,049 | 7,900 | 1,049 |
| 2015-05-01 | 1,055 | 1,060 | 1,050 | 1,054 | 17,200 | 1,054 |
| 2015-04-30 | 1,064 | 1,070 | 1,060 | 1,061 | 16,900 | 1,061 |
| 2015-04-28 | 1,075 | 1,076 | 1,065 | 1,068 | 16,400 | 1,068 |
| 2015-04-27 | 1,070 | 1,074 | 1,063 | 1,073 | 24,200 | 1,073 |
| 2015-04-24 | 1,080 | 1,080 | 1,068 | 1,074 | 13,900 | 1,074 |
| 2015-04-23 | 1,075 | 1,080 | 1,067 | 1,080 | 18,200 | 1,080 |
| 2015-04-22 | 1,080 | 1,080 | 1,065 | 1,075 | 24,800 | 1,075 |
| 2015-04-21 | 1,067 | 1,081 | 1,066 | 1,080 | 20,600 | 1,080 |
| 2015-04-20 | 1,068 | 1,074 | 1,068 | 1,072 | 7,000 | 1,072 |
| 2015-04-17 | 1,071 | 1,076 | 1,071 | 1,072 | 7,600 | 1,072 |
| 2015-04-16 | 1,069 | 1,079 | 1,068 | 1,079 | 9,200 | 1,079 |
| 2015-04-15 | 1,072 | 1,075 | 1,067 | 1,069 | 15,200 | 1,069 |
| 2015-04-14 | 1,072 | 1,087 | 1,069 | 1,072 | 30,700 | 1,072 |
| 2015-04-13 | 1,085 | 1,086 | 1,058 | 1,080 | 38,800 | 1,080 |
| 2015-04-10 | 1,071 | 1,088 | 1,070 | 1,088 | 20,900 | 1,088 |
| 2015-04-09 | 1,076 | 1,079 | 1,068 | 1,070 | 18,700 | 1,070 |
| 2015-04-08 | 1,078 | 1,079 | 1,068 | 1,075 | 20,100 | 1,075 |
| 2015-04-07 | 1,091 | 1,091 | 1,069 | 1,073 | 28,600 | 1,073 |
| 2015-04-06 | 1,080 | 1,085 | 1,068 | 1,080 | 36,500 | 1,080 |
| 2015-04-03 | 1,106 | 1,108 | 1,070 | 1,085 | 85,900 | 1,085 |
| 2015-04-02 | 1,123 | 1,140 | 1,075 | 1,106 | 176,700 | 1,106 |
| 2015-04-01 | 1,304 | 1,388 | 1,130 | 1,140 | 1,277,300 | 1,140 |
| 2015-03-31 | 1,090 | 1,095 | 1,084 | 1,088 | 7,300 | 1,088 |
| 2015-03-30 | 1,066 | 1,088 | 1,066 | 1,088 | 6,000 | 1,088 |
| 2015-03-27 | 1,071 | 1,082 | 1,067 | 1,073 | 9,600 | 1,073 |
| 2015-03-26 | 1,074 | 1,085 | 1,071 | 1,073 | 17,600 | 1,073 |
| 2015-03-25 | 1,088 | 1,093 | 1,073 | 1,086 | 11,200 | 1,086 |
| 2015-03-24 | 1,083 | 1,093 | 1,083 | 1,091 | 12,600 | 1,091 |
| 2015-03-23 | 1,095 | 1,100 | 1,075 | 1,093 | 12,100 | 1,093 |
| 2015-03-20 | 1,078 | 1,097 | 1,072 | 1,096 | 10,000 | 1,096 |
| 2015-03-19 | 1,083 | 1,086 | 1,076 | 1,078 | 13,500 | 1,078 |
| 2015-03-18 | 1,111 | 1,111 | 1,082 | 1,090 | 14,100 | 1,090 |
| 2015-03-17 | 1,100 | 1,111 | 1,095 | 1,100 | 14,900 | 1,100 |
| 2015-03-16 | 1,070 | 1,100 | 1,070 | 1,100 | 20,100 | 1,100 |
| 2015-03-13 | 1,074 | 1,084 | 1,074 | 1,078 | 9,200 | 1,078 |
| 2015-03-12 | 1,073 | 1,082 | 1,070 | 1,082 | 8,300 | 1,082 |
| 2015-03-11 | 1,077 | 1,080 | 1,071 | 1,077 | 8,100 | 1,077 |
| 2015-03-10 | 1,091 | 1,094 | 1,083 | 1,084 | 10,800 | 1,084 |
| 2015-03-09 | 1,090 | 1,099 | 1,090 | 1,095 | 11,500 | 1,095 |
| 2015-03-06 | 1,088 | 1,091 | 1,085 | 1,088 | 6,900 | 1,088 |
| 2015-03-05 | 1,068 | 1,088 | 1,068 | 1,080 | 10,500 | 1,080 |
| 2015-03-04 | 1,078 | 1,081 | 1,066 | 1,072 | 9,900 | 1,072 |
| 2015-03-03 | 1,088 | 1,090 | 1,075 | 1,078 | 15,800 | 1,078 |
| 2015-03-02 | 1,099 | 1,099 | 1,078 | 1,086 | 11,200 | 1,086 |
| 2015-02-27 | 1,082 | 1,093 | 1,070 | 1,078 | 17,200 | 1,078 |
| 2015-02-26 | 1,107 | 1,120 | 1,090 | 1,092 | 20,500 | 1,092 |
| 2015-02-25 | 1,125 | 1,128 | 1,102 | 1,112 | 29,400 | 1,112 |
| 2015-02-24 | 1,091 | 1,122 | 1,086 | 1,115 | 30,200 | 1,115 |
| 2015-02-23 | 1,080 | 1,093 | 1,080 | 1,092 | 27,600 | 1,092 |
| 2015-02-20 | 1,071 | 1,084 | 1,067 | 1,084 | 19,600 | 1,084 |
| 2015-02-19 | 1,051 | 1,069 | 1,051 | 1,066 | 12,700 | 1,066 |
| 2015-02-18 | 1,066 | 1,076 | 1,065 | 1,069 | 12,300 | 1,069 |
| 2015-02-17 | 1,079 | 1,087 | 1,066 | 1,066 | 17,200 | 1,066 |
| 2015-02-16 | 1,067 | 1,084 | 1,063 | 1,076 | 36,500 | 1,076 |
| 2015-02-13 | 1,065 | 1,067 | 1,054 | 1,059 | 17,300 | 1,059 |
| 2015-02-12 | 1,058 | 1,063 | 1,050 | 1,059 | 32,200 | 1,059 |
| 2015-02-10 | 1,030 | 1,042 | 1,020 | 1,041 | 24,400 | 1,041 |
| 2015-02-09 | 1,016 | 1,031 | 1,015 | 1,024 | 20,000 | 1,024 |
| 2015-02-06 | 1,012 | 1,020 | 1,011 | 1,015 | 9,100 | 1,015 |
| 2015-02-05 | 1,020 | 1,020 | 1,012 | 1,012 | 8,700 | 1,012 |
| 2015-02-04 | 1,029 | 1,029 | 1,014 | 1,017 | 9,300 | 1,017 |
| 2015-02-03 | 1,020 | 1,029 | 1,015 | 1,015 | 17,000 | 1,015 |
| 2015-02-02 | 1,025 | 1,030 | 1,016 | 1,017 | 11,500 | 1,017 |
| 2015-01-30 | 1,026 | 1,032 | 1,025 | 1,025 | 11,400 | 1,025 |
| 2015-01-29 | 1,044 | 1,044 | 1,026 | 1,027 | 10,000 | 1,027 |
| 2015-01-28 | 1,067 | 1,067 | 1,034 | 1,042 | 16,300 | 1,042 |
| 2015-01-27 | 1,037 | 1,072 | 1,029 | 1,060 | 23,600 | 1,060 |
| 2015-01-26 | 1,035 | 1,038 | 1,025 | 1,031 | 8,500 | 1,031 |
| 2015-01-23 | 1,037 | 1,037 | 1,021 | 1,022 | 8,900 | 1,022 |
| 2015-01-22 | 1,030 | 1,035 | 1,015 | 1,029 | 9,700 | 1,029 |
| 2015-01-21 | 1,032 | 1,033 | 1,025 | 1,026 | 10,300 | 1,026 |
| 2015-01-20 | 1,028 | 1,040 | 1,028 | 1,037 | 23,400 | 1,037 |
| 2015-01-19 | 1,036 | 1,039 | 1,018 | 1,028 | 9,300 | 1,028 |
| 2015-01-16 | 1,025 | 1,028 | 1,000 | 1,018 | 21,300 | 1,018 |
| 2015-01-15 | 1,040 | 1,046 | 1,030 | 1,038 | 11,800 | 1,038 |
| 2015-01-14 | 1,064 | 1,064 | 1,036 | 1,040 | 7,200 | 1,040 |
| 2015-01-13 | 1,038 | 1,061 | 1,035 | 1,046 | 6,300 | 1,046 |
| 2015-01-09 | 1,070 | 1,070 | 1,052 | 1,052 | 11,700 | 1,052 |
| 2015-01-08 | 1,070 | 1,070 | 1,054 | 1,065 | 16,400 | 1,065 |
| 2015-01-07 | 1,060 | 1,083 | 1,048 | 1,056 | 35,300 | 1,056 |
| 2015-01-06 | 1,086 | 1,086 | 1,044 | 1,047 | 31,500 | 1,047 |
| 2015-01-05 | 1,074 | 1,074 | 1,044 | 1,056 | 16,500 | 1,056 |
分割・併合履歴 ： [2013-09-26]1株→10株
