4644 イマジニア(株) 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 | 1,017 | 1,030 | 1,015 | 1,030 | 23,800 | 1,030 |
| 2015-12-29 | 1,013 | 1,031 | 1,013 | 1,022 | 30,300 | 1,022 |
| 2015-12-28 | 996 | 1,029 | 996 | 1,026 | 45,000 | 1,026 |
| 2015-12-25 | 994 | 1,018 | 980 | 983 | 107,500 | 983 |
| 2015-12-24 | 1,030 | 1,039 | 992 | 995 | 76,900 | 995 |
| 2015-12-22 | 1,030 | 1,044 | 1,025 | 1,025 | 46,000 | 1,025 |
| 2015-12-21 | 1,080 | 1,091 | 1,010 | 1,023 | 110,300 | 1,023 |
| 2015-12-18 | 1,120 | 1,128 | 1,083 | 1,083 | 48,200 | 1,083 |
| 2015-12-17 | 1,095 | 1,115 | 1,085 | 1,106 | 43,200 | 1,106 |
| 2015-12-16 | 1,093 | 1,115 | 1,086 | 1,089 | 33,800 | 1,089 |
| 2015-12-15 | 1,110 | 1,120 | 1,080 | 1,098 | 55,100 | 1,098 |
| 2015-12-14 | 1,100 | 1,117 | 1,092 | 1,116 | 48,600 | 1,116 |
| 2015-12-11 | 1,111 | 1,138 | 1,110 | 1,133 | 45,000 | 1,133 |
| 2015-12-10 | 1,135 | 1,195 | 1,129 | 1,141 | 64,400 | 1,141 |
| 2015-12-09 | 1,161 | 1,186 | 1,148 | 1,154 | 65,000 | 1,154 |
| 2015-12-08 | 1,179 | 1,189 | 1,153 | 1,169 | 54,500 | 1,169 |
| 2015-12-07 | 1,182 | 1,193 | 1,174 | 1,181 | 43,900 | 1,181 |
| 2015-12-04 | 1,166 | 1,181 | 1,164 | 1,170 | 58,200 | 1,170 |
| 2015-12-03 | 1,201 | 1,220 | 1,193 | 1,196 | 61,100 | 1,196 |
| 2015-12-02 | 1,175 | 1,229 | 1,175 | 1,212 | 131,400 | 1,212 |
| 2015-12-01 | 1,176 | 1,180 | 1,171 | 1,177 | 32,600 | 1,177 |
| 2015-11-30 | 1,186 | 1,196 | 1,177 | 1,177 | 42,900 | 1,177 |
| 2015-11-27 | 1,200 | 1,223 | 1,180 | 1,189 | 182,700 | 1,189 |
| 2015-11-26 | 1,152 | 1,176 | 1,152 | 1,165 | 72,500 | 1,165 |
| 2015-11-25 | 1,193 | 1,193 | 1,166 | 1,169 | 63,800 | 1,169 |
| 2015-11-24 | 1,174 | 1,208 | 1,167 | 1,191 | 167,900 | 1,191 |
| 2015-11-20 | 1,163 | 1,180 | 1,163 | 1,174 | 73,300 | 1,174 |
| 2015-11-19 | 1,170 | 1,177 | 1,160 | 1,174 | 50,800 | 1,174 |
| 2015-11-18 | 1,188 | 1,188 | 1,166 | 1,168 | 32,400 | 1,168 |
| 2015-11-17 | 1,190 | 1,190 | 1,177 | 1,179 | 29,900 | 1,179 |
| 2015-11-16 | 1,178 | 1,195 | 1,178 | 1,184 | 21,300 | 1,184 |
| 2015-11-13 | 1,184 | 1,196 | 1,182 | 1,195 | 21,500 | 1,195 |
| 2015-11-12 | 1,202 | 1,214 | 1,192 | 1,193 | 30,300 | 1,193 |
| 2015-11-11 | 1,205 | 1,217 | 1,188 | 1,200 | 108,700 | 1,200 |
| 2015-11-10 | 1,182 | 1,186 | 1,171 | 1,175 | 24,100 | 1,175 |
| 2015-11-09 | 1,158 | 1,210 | 1,158 | 1,192 | 73,900 | 1,192 |
| 2015-11-06 | 1,122 | 1,174 | 1,116 | 1,150 | 71,500 | 1,150 |
| 2015-11-05 | 1,143 | 1,145 | 1,124 | 1,132 | 117,000 | 1,132 |
| 2015-11-04 | 1,160 | 1,172 | 1,139 | 1,145 | 44,200 | 1,145 |
| 2015-11-02 | 1,120 | 1,166 | 1,119 | 1,149 | 110,800 | 1,149 |
| 2015-10-30 | 1,180 | 1,196 | 1,166 | 1,175 | 89,300 | 1,175 |
| 2015-10-29 | 1,220 | 1,229 | 1,195 | 1,197 | 72,800 | 1,197 |
| 2015-10-28 | 1,220 | 1,237 | 1,206 | 1,224 | 84,900 | 1,224 |
| 2015-10-27 | 1,250 | 1,265 | 1,216 | 1,217 | 68,300 | 1,217 |
| 2015-10-26 | 1,234 | 1,272 | 1,233 | 1,255 | 88,100 | 1,255 |
| 2015-10-23 | 1,237 | 1,258 | 1,225 | 1,230 | 97,700 | 1,230 |
| 2015-10-22 | 1,230 | 1,240 | 1,207 | 1,213 | 74,500 | 1,213 |
| 2015-10-21 | 1,210 | 1,234 | 1,201 | 1,226 | 87,200 | 1,226 |
| 2015-10-20 | 1,238 | 1,254 | 1,202 | 1,210 | 101,000 | 1,210 |
| 2015-10-19 | 1,251 | 1,264 | 1,235 | 1,238 | 120,900 | 1,238 |
| 2015-10-16 | 1,255 | 1,278 | 1,253 | 1,268 | 71,100 | 1,268 |
| 2015-10-15 | 1,230 | 1,289 | 1,205 | 1,285 | 174,900 | 1,285 |
| 2015-10-14 | 1,290 | 1,293 | 1,254 | 1,255 | 181,600 | 1,255 |
| 2015-10-13 | 1,330 | 1,333 | 1,282 | 1,304 | 197,000 | 1,304 |
| 2015-10-09 | 1,347 | 1,368 | 1,297 | 1,323 | 626,000 | 1,323 |
| 2015-10-08 | 1,347 | 1,376 | 1,272 | 1,311 | 969,200 | 1,311 |
| 2015-10-07 | 1,224 | 1,343 | 1,190 | 1,321 | 1,378,700 | 1,321 |
| 2015-10-06 | 1,150 | 1,246 | 1,149 | 1,225 | 433,700 | 1,225 |
| 2015-10-05 | 1,170 | 1,184 | 1,134 | 1,155 | 422,800 | 1,155 |
| 2015-10-02 | 1,220 | 1,280 | 1,124 | 1,154 | 2,328,800 | 1,154 |
| 2015-10-01 | 1,030 | 1,030 | 1,011 | 1,014 | 27,200 | 1,014 |
| 2015-09-30 | 1,008 | 1,018 | 1,003 | 1,016 | 25,500 | 1,016 |
| 2015-09-29 | 1,040 | 1,041 | 1,002 | 1,006 | 135,400 | 1,006 |
| 2015-09-28 | 1,045 | 1,059 | 1,032 | 1,040 | 144,000 | 1,040 |
| 2015-09-25 | 1,080 | 1,083 | 1,023 | 1,045 | 56,600 | 1,045 |
| 2015-09-24 | 1,035 | 1,037 | 1,010 | 1,035 | 36,400 | 1,035 |
| 2015-09-18 | 1,064 | 1,064 | 1,027 | 1,041 | 35,000 | 1,041 |
| 2015-09-17 | 1,037 | 1,062 | 1,037 | 1,049 | 21,200 | 1,049 |
| 2015-09-16 | 1,048 | 1,048 | 1,033 | 1,043 | 12,500 | 1,043 |
| 2015-09-15 | 1,055 | 1,065 | 1,031 | 1,036 | 143,800 | 1,036 |
| 2015-09-14 | 1,063 | 1,074 | 1,039 | 1,039 | 44,100 | 1,039 |
| 2015-09-11 | 1,048 | 1,076 | 1,048 | 1,076 | 39,500 | 1,076 |
| 2015-09-10 | 1,056 | 1,075 | 1,035 | 1,069 | 33,800 | 1,069 |
| 2015-09-09 | 1,053 | 1,090 | 1,041 | 1,086 | 49,600 | 1,086 |
| 2015-09-08 | 1,032 | 1,044 | 1,020 | 1,030 | 33,000 | 1,030 |
| 2015-09-07 | 1,007 | 1,095 | 1,007 | 1,040 | 47,200 | 1,040 |
| 2015-09-04 | 1,060 | 1,066 | 1,006 | 1,039 | 42,200 | 1,039 |
| 2015-09-03 | 1,060 | 1,079 | 1,036 | 1,057 | 28,400 | 1,057 |
| 2015-09-02 | 1,006 | 1,063 | 1,006 | 1,030 | 37,700 | 1,030 |
| 2015-09-01 | 1,094 | 1,094 | 1,045 | 1,049 | 65,200 | 1,049 |
| 2015-08-31 | 1,112 | 1,139 | 1,080 | 1,099 | 55,700 | 1,099 |
| 2015-08-28 | 1,082 | 1,137 | 1,082 | 1,116 | 66,900 | 1,116 |
| 2015-08-27 | 1,076 | 1,127 | 1,075 | 1,078 | 89,800 | 1,078 |
| 2015-08-26 | 1,019 | 1,060 | 1,002 | 1,055 | 124,200 | 1,055 |
| 2015-08-25 | 981 | 1,098 | 957 | 1,029 | 319,500 | 1,029 |
| 2015-08-24 | 1,093 | 1,145 | 1,012 | 1,041 | 274,200 | 1,041 |
| 2015-08-21 | 1,156 | 1,198 | 1,151 | 1,168 | 142,800 | 1,168 |
| 2015-08-20 | 1,291 | 1,310 | 1,210 | 1,214 | 268,700 | 1,214 |
| 2015-08-19 | 1,347 | 1,358 | 1,283 | 1,320 | 432,300 | 1,320 |
| 2015-08-18 | 1,260 | 1,318 | 1,201 | 1,317 | 530,600 | 1,317 |
| 2015-08-17 | 1,154 | 1,240 | 1,152 | 1,236 | 240,900 | 1,236 |
| 2015-08-14 | 1,130 | 1,164 | 1,129 | 1,143 | 74,000 | 1,143 |
| 2015-08-13 | 1,105 | 1,126 | 1,105 | 1,126 | 30,800 | 1,126 |
| 2015-08-12 | 1,141 | 1,141 | 1,098 | 1,126 | 80,100 | 1,126 |
| 2015-08-11 | 1,146 | 1,160 | 1,125 | 1,138 | 92,000 | 1,138 |
| 2015-08-10 | 1,100 | 1,145 | 1,100 | 1,128 | 69,500 | 1,128 |
| 2015-08-07 | 1,090 | 1,124 | 1,081 | 1,119 | 62,000 | 1,119 |
| 2015-08-06 | 1,100 | 1,110 | 1,081 | 1,097 | 76,000 | 1,097 |
| 2015-08-05 | 1,114 | 1,124 | 1,087 | 1,090 | 113,000 | 1,090 |
| 2015-08-04 | 1,131 | 1,157 | 1,091 | 1,110 | 190,400 | 1,110 |
| 2015-08-03 | 1,182 | 1,194 | 1,126 | 1,139 | 231,700 | 1,139 |
| 2015-07-31 | 1,230 | 1,254 | 1,185 | 1,203 | 209,400 | 1,203 |
| 2015-07-30 | 1,271 | 1,295 | 1,225 | 1,226 | 267,500 | 1,226 |
| 2015-07-29 | 1,210 | 1,360 | 1,210 | 1,282 | 988,000 | 1,282 |
| 2015-07-28 | 1,190 | 1,235 | 1,155 | 1,205 | 175,200 | 1,205 |
| 2015-07-27 | 1,220 | 1,242 | 1,191 | 1,191 | 129,500 | 1,191 |
| 2015-07-24 | 1,211 | 1,232 | 1,211 | 1,225 | 89,600 | 1,225 |
| 2015-07-23 | 1,231 | 1,248 | 1,214 | 1,214 | 88,900 | 1,214 |
| 2015-07-22 | 1,251 | 1,252 | 1,224 | 1,236 | 73,300 | 1,236 |
| 2015-07-21 | 1,280 | 1,320 | 1,263 | 1,268 | 130,100 | 1,268 |
| 2015-07-17 | 1,245 | 1,268 | 1,233 | 1,268 | 98,300 | 1,268 |
| 2015-07-16 | 1,239 | 1,270 | 1,227 | 1,254 | 113,200 | 1,254 |
| 2015-07-15 | 1,221 | 1,250 | 1,200 | 1,226 | 126,100 | 1,226 |
| 2015-07-14 | 1,230 | 1,275 | 1,230 | 1,233 | 166,000 | 1,233 |
| 2015-07-13 | 1,219 | 1,240 | 1,212 | 1,219 | 48,100 | 1,219 |
| 2015-07-10 | 1,247 | 1,260 | 1,206 | 1,212 | 119,800 | 1,212 |
| 2015-07-09 | 1,190 | 1,269 | 1,170 | 1,265 | 237,600 | 1,265 |
| 2015-07-08 | 1,273 | 1,283 | 1,218 | 1,239 | 186,900 | 1,239 |
| 2015-07-07 | 1,260 | 1,319 | 1,256 | 1,295 | 105,800 | 1,295 |
| 2015-07-06 | 1,264 | 1,286 | 1,244 | 1,267 | 128,100 | 1,267 |
| 2015-07-03 | 1,294 | 1,310 | 1,270 | 1,294 | 92,100 | 1,294 |
| 2015-07-02 | 1,300 | 1,319 | 1,280 | 1,285 | 158,200 | 1,285 |
| 2015-07-01 | 1,270 | 1,340 | 1,266 | 1,325 | 228,000 | 1,325 |
| 2015-06-30 | 1,297 | 1,320 | 1,271 | 1,287 | 143,300 | 1,287 |
| 2015-06-29 | 1,267 | 1,295 | 1,251 | 1,282 | 263,700 | 1,282 |
| 2015-06-26 | 1,352 | 1,353 | 1,312 | 1,327 | 236,600 | 1,327 |
| 2015-06-25 | 1,384 | 1,390 | 1,360 | 1,362 | 171,700 | 1,362 |
| 2015-06-24 | 1,397 | 1,428 | 1,381 | 1,396 | 206,500 | 1,396 |
| 2015-06-23 | 1,390 | 1,434 | 1,364 | 1,409 | 250,300 | 1,409 |
| 2015-06-22 | 1,383 | 1,406 | 1,361 | 1,380 | 260,000 | 1,380 |
| 2015-06-19 | 1,470 | 1,502 | 1,346 | 1,390 | 809,500 | 1,390 |
| 2015-06-18 | 1,510 | 1,510 | 1,460 | 1,470 | 352,000 | 1,470 |
| 2015-06-17 | 1,487 | 1,519 | 1,487 | 1,513 | 195,700 | 1,513 |
| 2015-06-16 | 1,500 | 1,502 | 1,467 | 1,487 | 259,800 | 1,487 |
| 2015-06-15 | 1,542 | 1,545 | 1,482 | 1,510 | 444,300 | 1,510 |
| 2015-06-12 | 1,534 | 1,578 | 1,512 | 1,534 | 1,182,300 | 1,534 |
| 2015-06-11 | 1,449 | 1,534 | 1,440 | 1,507 | 1,472,000 | 1,507 |
| 2015-06-10 | 1,463 | 1,492 | 1,436 | 1,436 | 680,600 | 1,436 |
| 2015-06-09 | 1,521 | 1,544 | 1,436 | 1,436 | 1,013,900 | 1,436 |
| 2015-06-08 | 1,531 | 1,584 | 1,503 | 1,550 | 835,800 | 1,550 |
| 2015-06-05 | 1,560 | 1,585 | 1,518 | 1,532 | 978,500 | 1,532 |
| 2015-06-04 | 1,616 | 1,699 | 1,567 | 1,578 | 2,027,800 | 1,578 |
| 2015-06-03 | 1,605 | 1,676 | 1,582 | 1,599 | 2,660,800 | 1,599 |
| 2015-06-02 | 1,634 | 1,657 | 1,562 | 1,581 | 1,713,400 | 1,581 |
| 2015-06-01 | 1,670 | 1,698 | 1,616 | 1,624 | 2,348,900 | 1,624 |
| 2015-05-29 | 1,750 | 1,818 | 1,680 | 1,749 | 3,561,100 | 1,749 |
| 2015-05-28 | 1,917 | 1,943 | 1,742 | 1,745 | 2,841,700 | 1,745 |
| 2015-05-27 | 1,970 | 2,083 | 1,856 | 1,918 | 8,557,000 | 1,918 |
| 2015-05-26 | 2,452 | 2,485 | 2,120 | 2,120 | 7,231,600 | 2,120 |
| 2015-05-25 | 2,096 | 2,620 | 2,091 | 2,620 | 5,165,400 | 2,620 |
| 2015-05-22 | 2,101 | 2,178 | 2,058 | 2,120 | 978,700 | 2,120 |
| 2015-05-21 | 2,270 | 2,340 | 2,112 | 2,176 | 1,999,200 | 2,176 |
| 2015-05-20 | 2,096 | 2,182 | 2,052 | 2,182 | 2,794,500 | 2,182 |
| 2015-05-19 | 2,061 | 2,293 | 2,018 | 2,146 | 10,325,400 | 2,146 |
| 2015-05-18 | 1,691 | 2,011 | 1,680 | 2,011 | 7,814,700 | 2,011 |
| 2015-05-15 | 1,657 | 1,666 | 1,581 | 1,611 | 415,800 | 1,611 |
| 2015-05-14 | 1,678 | 1,708 | 1,650 | 1,664 | 304,300 | 1,664 |
| 2015-05-13 | 1,637 | 1,685 | 1,628 | 1,665 | 218,900 | 1,665 |
| 2015-05-12 | 1,670 | 1,697 | 1,658 | 1,665 | 167,300 | 1,665 |
| 2015-05-11 | 1,640 | 1,708 | 1,621 | 1,708 | 289,100 | 1,708 |
| 2015-05-08 | 1,681 | 1,692 | 1,606 | 1,669 | 416,000 | 1,669 |
| 2015-05-07 | 1,665 | 1,710 | 1,651 | 1,690 | 350,900 | 1,690 |
| 2015-05-01 | 1,686 | 1,736 | 1,635 | 1,715 | 668,100 | 1,715 |
| 2015-04-30 | 1,731 | 1,809 | 1,614 | 1,720 | 1,563,300 | 1,720 |
| 2015-04-28 | 1,688 | 1,895 | 1,652 | 1,756 | 5,349,400 | 1,756 |
| 2015-04-27 | 1,541 | 1,630 | 1,541 | 1,588 | 774,200 | 1,588 |
| 2015-04-24 | 1,516 | 1,585 | 1,512 | 1,573 | 511,800 | 1,573 |
| 2015-04-23 | 1,510 | 1,560 | 1,503 | 1,531 | 499,500 | 1,531 |
| 2015-04-22 | 1,501 | 1,620 | 1,494 | 1,529 | 1,292,900 | 1,529 |
| 2015-04-21 | 1,540 | 1,545 | 1,454 | 1,518 | 657,500 | 1,518 |
| 2015-04-20 | 1,535 | 1,569 | 1,482 | 1,537 | 1,888,600 | 1,537 |
| 2015-04-17 | 1,430 | 1,572 | 1,410 | 1,526 | 5,544,800 | 1,526 |
| 2015-04-16 | 1,330 | 1,365 | 1,288 | 1,342 | 219,600 | 1,342 |
| 2015-04-15 | 1,388 | 1,410 | 1,312 | 1,341 | 370,800 | 1,341 |
| 2015-04-14 | 1,400 | 1,437 | 1,376 | 1,385 | 519,600 | 1,385 |
| 2015-04-13 | 1,361 | 1,422 | 1,336 | 1,420 | 526,600 | 1,420 |
| 2015-04-10 | 1,261 | 1,377 | 1,261 | 1,376 | 635,000 | 1,376 |
| 2015-04-09 | 1,248 | 1,280 | 1,246 | 1,279 | 110,300 | 1,279 |
| 2015-04-08 | 1,280 | 1,280 | 1,227 | 1,247 | 127,900 | 1,247 |
| 2015-04-07 | 1,230 | 1,274 | 1,225 | 1,260 | 172,600 | 1,260 |
| 2015-04-06 | 1,182 | 1,227 | 1,166 | 1,214 | 147,900 | 1,214 |
| 2015-04-03 | 1,235 | 1,250 | 1,182 | 1,202 | 550,900 | 1,202 |
| 2015-04-02 | 1,298 | 1,430 | 1,255 | 1,280 | 2,573,000 | 1,280 |
| 2015-04-01 | 1,210 | 1,227 | 1,172 | 1,211 | 175,100 | 1,211 |
| 2015-03-31 | 1,165 | 1,233 | 1,156 | 1,232 | 225,500 | 1,232 |
| 2015-03-30 | 1,162 | 1,176 | 1,151 | 1,157 | 80,400 | 1,157 |
| 2015-03-27 | 1,142 | 1,180 | 1,141 | 1,178 | 140,800 | 1,178 |
| 2015-03-26 | 1,177 | 1,195 | 1,160 | 1,165 | 173,400 | 1,165 |
| 2015-03-25 | 1,193 | 1,208 | 1,160 | 1,182 | 205,300 | 1,182 |
| 2015-03-24 | 1,217 | 1,260 | 1,191 | 1,200 | 349,300 | 1,200 |
| 2015-03-23 | 1,200 | 1,295 | 1,186 | 1,246 | 742,700 | 1,246 |
| 2015-03-20 | 1,214 | 1,277 | 1,163 | 1,192 | 1,068,700 | 1,192 |
| 2015-03-19 | 1,149 | 1,248 | 1,141 | 1,218 | 1,497,200 | 1,218 |
| 2015-03-18 | 1,128 | 1,205 | 1,101 | 1,169 | 1,362,200 | 1,169 |
| 2015-03-17 | 1,102 | 1,185 | 1,079 | 1,150 | 1,883,800 | 1,150 |
| 2015-03-16 | 1,205 | 1,214 | 1,090 | 1,130 | 2,898,600 | 1,130 |
| 2015-03-13 | 1,256 | 1,450 | 1,187 | 1,215 | 11,285,100 | 1,215 |
| 2015-03-12 | 1,365 | 1,415 | 1,203 | 1,295 | 10,029,500 | 1,295 |
| 2015-03-11 | 1,388 | 1,388 | 1,388 | 1,388 | 1,152,700 | 1,388 |
| 2015-03-10 | 1,088 | 1,088 | 1,088 | 1,088 | 55,300 | 1,088 |
| 2015-03-09 | 938 | 938 | 938 | 938 | 28,200 | 938 |
| 2015-03-06 | 792 | 792 | 776 | 788 | 12,300 | 788 |
| 2015-03-05 | 805 | 810 | 751 | 790 | 40,900 | 790 |
| 2015-03-04 | 808 | 819 | 805 | 808 | 5,600 | 808 |
| 2015-03-03 | 810 | 816 | 806 | 808 | 7,100 | 808 |
| 2015-03-02 | 808 | 820 | 804 | 820 | 5,200 | 820 |
| 2015-02-27 | 812 | 820 | 807 | 808 | 9,500 | 808 |
| 2015-02-26 | 809 | 813 | 809 | 812 | 4,400 | 812 |
| 2015-02-25 | 811 | 817 | 808 | 810 | 7,000 | 810 |
| 2015-02-24 | 820 | 820 | 811 | 814 | 13,300 | 814 |
| 2015-02-23 | 833 | 834 | 821 | 822 | 14,800 | 822 |
| 2015-02-20 | 821 | 834 | 815 | 833 | 17,100 | 833 |
| 2015-02-19 | 828 | 829 | 813 | 820 | 21,500 | 820 |
| 2015-02-18 | 824 | 824 | 815 | 823 | 19,800 | 823 |
| 2015-02-17 | 793 | 830 | 793 | 811 | 49,900 | 811 |
| 2015-02-16 | 787 | 799 | 787 | 799 | 9,500 | 799 |
| 2015-02-13 | 785 | 795 | 785 | 785 | 12,800 | 785 |
| 2015-02-12 | 788 | 827 | 784 | 789 | 37,800 | 789 |
| 2015-02-10 | 789 | 799 | 781 | 781 | 14,900 | 781 |
| 2015-02-09 | 787 | 797 | 781 | 790 | 7,700 | 790 |
| 2015-02-06 | 786 | 786 | 778 | 785 | 7,900 | 785 |
| 2015-02-05 | 777 | 782 | 772 | 782 | 5,000 | 782 |
| 2015-02-04 | 770 | 779 | 769 | 773 | 6,500 | 773 |
| 2015-02-03 | 773 | 793 | 765 | 766 | 21,600 | 766 |
| 2015-02-02 | 787 | 792 | 769 | 769 | 60,900 | 769 |
| 2015-01-30 | 800 | 828 | 800 | 817 | 40,300 | 817 |
| 2015-01-29 | 790 | 810 | 790 | 791 | 16,500 | 791 |
| 2015-01-28 | 784 | 795 | 781 | 795 | 6,700 | 795 |
| 2015-01-27 | 794 | 798 | 780 | 788 | 12,400 | 788 |
| 2015-01-26 | 799 | 800 | 795 | 797 | 2,100 | 797 |
| 2015-01-23 | 790 | 807 | 790 | 801 | 5,400 | 801 |
| 2015-01-22 | 815 | 816 | 790 | 797 | 32,400 | 797 |
| 2015-01-21 | 773 | 811 | 773 | 800 | 61,900 | 800 |
| 2015-01-20 | 761 | 777 | 761 | 772 | 12,900 | 772 |
| 2015-01-19 | 754 | 766 | 749 | 766 | 11,100 | 766 |
| 2015-01-16 | 753 | 770 | 750 | 760 | 19,200 | 760 |
| 2015-01-15 | 760 | 770 | 759 | 760 | 18,500 | 760 |
| 2015-01-14 | 764 | 774 | 763 | 764 | 16,200 | 764 |
| 2015-01-13 | 763 | 767 | 762 | 766 | 4,900 | 766 |
| 2015-01-09 | 782 | 785 | 775 | 778 | 7,200 | 778 |
| 2015-01-08 | 780 | 785 | 779 | 782 | 16,600 | 782 |
| 2015-01-07 | 765 | 793 | 764 | 784 | 27,400 | 784 |
| 2015-01-06 | 770 | 775 | 767 | 768 | 7,100 | 768 |
| 2015-01-05 | 764 | 773 | 763 | 771 | 7,400 | 771 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
