4671 (株)ファルコホールディングス 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 | 1,456 | 1,474 | 1,456 | 1,473 | 6,300 | 1,473 |
| 2015-12-29 | 1,465 | 1,480 | 1,437 | 1,449 | 10,700 | 1,449 |
| 2015-12-28 | 1,434 | 1,486 | 1,434 | 1,453 | 9,200 | 1,453 |
| 2015-12-25 | 1,434 | 1,436 | 1,428 | 1,433 | 20,800 | 1,433 |
| 2015-12-24 | 1,462 | 1,469 | 1,435 | 1,436 | 10,600 | 1,436 |
| 2015-12-22 | 1,457 | 1,480 | 1,455 | 1,460 | 13,200 | 1,460 |
| 2015-12-21 | 1,472 | 1,472 | 1,448 | 1,457 | 11,500 | 1,457 |
| 2015-12-18 | 1,495 | 1,495 | 1,419 | 1,473 | 13,600 | 1,473 |
| 2015-12-17 | 1,499 | 1,512 | 1,472 | 1,485 | 15,700 | 1,485 |
| 2015-12-16 | 1,465 | 1,480 | 1,465 | 1,477 | 6,400 | 1,477 |
| 2015-12-15 | 1,456 | 1,469 | 1,456 | 1,461 | 18,400 | 1,461 |
| 2015-12-14 | 1,460 | 1,467 | 1,448 | 1,456 | 15,300 | 1,456 |
| 2015-12-11 | 1,465 | 1,490 | 1,465 | 1,479 | 14,600 | 1,479 |
| 2015-12-10 | 1,490 | 1,490 | 1,472 | 1,473 | 10,300 | 1,473 |
| 2015-12-09 | 1,511 | 1,516 | 1,491 | 1,491 | 21,500 | 1,491 |
| 2015-12-08 | 1,514 | 1,522 | 1,508 | 1,510 | 4,700 | 1,510 |
| 2015-12-07 | 1,535 | 1,546 | 1,499 | 1,514 | 13,000 | 1,514 |
| 2015-12-04 | 1,530 | 1,530 | 1,506 | 1,520 | 9,500 | 1,520 |
| 2015-12-03 | 1,539 | 1,545 | 1,534 | 1,536 | 5,300 | 1,536 |
| 2015-12-02 | 1,545 | 1,560 | 1,536 | 1,542 | 8,600 | 1,542 |
| 2015-12-01 | 1,578 | 1,578 | 1,531 | 1,541 | 9,300 | 1,541 |
| 2015-11-30 | 1,526 | 1,560 | 1,526 | 1,541 | 10,400 | 1,541 |
| 2015-11-27 | 1,526 | 1,537 | 1,506 | 1,524 | 10,600 | 1,524 |
| 2015-11-26 | 1,578 | 1,580 | 1,535 | 1,543 | 18,500 | 1,543 |
| 2015-11-25 | 1,585 | 1,585 | 1,566 | 1,574 | 4,800 | 1,574 |
| 2015-11-24 | 1,581 | 1,585 | 1,560 | 1,582 | 19,200 | 1,582 |
| 2015-11-20 | 1,567 | 1,581 | 1,541 | 1,581 | 23,900 | 1,581 |
| 2015-11-19 | 1,542 | 1,542 | 1,514 | 1,537 | 9,700 | 1,537 |
| 2015-11-18 | 1,538 | 1,544 | 1,520 | 1,523 | 8,600 | 1,523 |
| 2015-11-17 | 1,500 | 1,525 | 1,493 | 1,523 | 14,000 | 1,523 |
| 2015-11-16 | 1,488 | 1,500 | 1,475 | 1,499 | 10,800 | 1,499 |
| 2015-11-13 | 1,494 | 1,513 | 1,482 | 1,489 | 14,600 | 1,489 |
| 2015-11-12 | 1,467 | 1,514 | 1,467 | 1,502 | 11,500 | 1,502 |
| 2015-11-11 | 1,469 | 1,495 | 1,469 | 1,487 | 6,700 | 1,487 |
| 2015-11-10 | 1,468 | 1,488 | 1,461 | 1,468 | 11,700 | 1,468 |
| 2015-11-09 | 1,480 | 1,507 | 1,452 | 1,473 | 31,800 | 1,473 |
| 2015-11-06 | 1,465 | 1,490 | 1,457 | 1,482 | 10,900 | 1,482 |
| 2015-11-05 | 1,467 | 1,483 | 1,461 | 1,461 | 8,600 | 1,461 |
| 2015-11-04 | 1,481 | 1,488 | 1,464 | 1,465 | 11,500 | 1,465 |
| 2015-11-02 | 1,492 | 1,501 | 1,465 | 1,474 | 15,300 | 1,474 |
| 2015-10-30 | 1,512 | 1,515 | 1,490 | 1,491 | 11,800 | 1,491 |
| 2015-10-29 | 1,495 | 1,508 | 1,495 | 1,496 | 10,300 | 1,496 |
| 2015-10-28 | 1,489 | 1,499 | 1,489 | 1,493 | 3,300 | 1,493 |
| 2015-10-27 | 1,497 | 1,498 | 1,488 | 1,488 | 4,100 | 1,488 |
| 2015-10-26 | 1,505 | 1,537 | 1,496 | 1,497 | 18,300 | 1,497 |
| 2015-10-23 | 1,494 | 1,500 | 1,486 | 1,500 | 8,800 | 1,500 |
| 2015-10-22 | 1,489 | 1,493 | 1,485 | 1,486 | 3,900 | 1,486 |
| 2015-10-21 | 1,470 | 1,486 | 1,470 | 1,486 | 9,800 | 1,486 |
| 2015-10-20 | 1,485 | 1,485 | 1,473 | 1,476 | 4,900 | 1,476 |
| 2015-10-19 | 1,474 | 1,485 | 1,472 | 1,476 | 5,600 | 1,476 |
| 2015-10-16 | 1,491 | 1,499 | 1,473 | 1,478 | 7,500 | 1,478 |
| 2015-10-15 | 1,474 | 1,489 | 1,472 | 1,485 | 6,400 | 1,485 |
| 2015-10-14 | 1,499 | 1,499 | 1,472 | 1,474 | 10,500 | 1,474 |
| 2015-10-13 | 1,495 | 1,506 | 1,485 | 1,504 | 12,200 | 1,504 |
| 2015-10-09 | 1,495 | 1,499 | 1,481 | 1,499 | 8,500 | 1,499 |
| 2015-10-08 | 1,516 | 1,516 | 1,481 | 1,483 | 10,800 | 1,483 |
| 2015-10-07 | 1,517 | 1,518 | 1,494 | 1,514 | 9,700 | 1,514 |
| 2015-10-06 | 1,510 | 1,519 | 1,504 | 1,508 | 13,000 | 1,508 |
| 2015-10-05 | 1,506 | 1,514 | 1,495 | 1,507 | 8,300 | 1,507 |
| 2015-10-02 | 1,515 | 1,515 | 1,495 | 1,503 | 9,500 | 1,503 |
| 2015-10-01 | 1,515 | 1,515 | 1,486 | 1,499 | 12,700 | 1,499 |
| 2015-09-30 | 1,488 | 1,496 | 1,470 | 1,493 | 9,200 | 1,493 |
| 2015-09-29 | 1,516 | 1,523 | 1,462 | 1,462 | 27,800 | 1,462 |
| 2015-09-28 | 1,560 | 1,560 | 1,515 | 1,533 | 32,200 | 1,533 |
| 2015-09-25 | 1,550 | 1,590 | 1,550 | 1,579 | 103,700 | 1,579 |
| 2015-09-24 | 1,525 | 1,561 | 1,525 | 1,538 | 39,600 | 1,538 |
| 2015-09-18 | 1,546 | 1,546 | 1,525 | 1,543 | 26,800 | 1,543 |
| 2015-09-17 | 1,540 | 1,549 | 1,525 | 1,546 | 22,800 | 1,546 |
| 2015-09-16 | 1,535 | 1,539 | 1,525 | 1,536 | 14,200 | 1,536 |
| 2015-09-15 | 1,545 | 1,578 | 1,500 | 1,517 | 17,900 | 1,517 |
| 2015-09-14 | 1,541 | 1,553 | 1,532 | 1,533 | 13,500 | 1,533 |
| 2015-09-11 | 1,531 | 1,558 | 1,508 | 1,529 | 29,700 | 1,529 |
| 2015-09-10 | 1,514 | 1,553 | 1,506 | 1,542 | 15,400 | 1,542 |
| 2015-09-09 | 1,539 | 1,557 | 1,523 | 1,536 | 17,300 | 1,536 |
| 2015-09-08 | 1,542 | 1,546 | 1,502 | 1,502 | 14,700 | 1,502 |
| 2015-09-07 | 1,530 | 1,571 | 1,530 | 1,542 | 18,200 | 1,542 |
| 2015-09-04 | 1,618 | 1,626 | 1,500 | 1,566 | 26,200 | 1,566 |
| 2015-09-03 | 1,621 | 1,658 | 1,614 | 1,615 | 12,300 | 1,615 |
| 2015-09-02 | 1,608 | 1,627 | 1,597 | 1,601 | 24,900 | 1,601 |
| 2015-09-01 | 1,696 | 1,708 | 1,600 | 1,608 | 29,500 | 1,608 |
| 2015-08-31 | 1,692 | 1,721 | 1,687 | 1,696 | 20,200 | 1,696 |
| 2015-08-28 | 1,698 | 1,698 | 1,675 | 1,686 | 13,900 | 1,686 |
| 2015-08-27 | 1,634 | 1,684 | 1,634 | 1,665 | 22,700 | 1,665 |
| 2015-08-26 | 1,589 | 1,631 | 1,581 | 1,594 | 22,300 | 1,594 |
| 2015-08-25 | 1,488 | 1,669 | 1,488 | 1,559 | 36,200 | 1,559 |
| 2015-08-24 | 1,651 | 1,691 | 1,590 | 1,590 | 39,200 | 1,590 |
| 2015-08-21 | 1,748 | 1,748 | 1,692 | 1,698 | 31,000 | 1,698 |
| 2015-08-20 | 1,738 | 1,765 | 1,738 | 1,748 | 19,700 | 1,748 |
| 2015-08-19 | 1,781 | 1,782 | 1,725 | 1,735 | 16,400 | 1,735 |
| 2015-08-18 | 1,790 | 1,795 | 1,757 | 1,781 | 30,600 | 1,781 |
| 2015-08-17 | 1,764 | 1,807 | 1,764 | 1,783 | 45,900 | 1,783 |
| 2015-08-14 | 1,698 | 1,772 | 1,690 | 1,757 | 55,500 | 1,757 |
| 2015-08-13 | 1,668 | 1,693 | 1,665 | 1,685 | 17,800 | 1,685 |
| 2015-08-12 | 1,713 | 1,714 | 1,658 | 1,669 | 23,300 | 1,669 |
| 2015-08-11 | 1,736 | 1,738 | 1,690 | 1,723 | 23,900 | 1,723 |
| 2015-08-10 | 1,704 | 1,726 | 1,690 | 1,725 | 16,900 | 1,725 |
| 2015-08-07 | 1,755 | 1,755 | 1,689 | 1,706 | 44,800 | 1,706 |
| 2015-08-06 | 1,740 | 1,792 | 1,730 | 1,754 | 53,900 | 1,754 |
| 2015-08-05 | 1,722 | 1,741 | 1,707 | 1,740 | 36,800 | 1,740 |
| 2015-08-04 | 1,704 | 1,725 | 1,683 | 1,723 | 41,500 | 1,723 |
| 2015-08-03 | 1,639 | 1,722 | 1,635 | 1,704 | 42,900 | 1,704 |
| 2015-07-31 | 1,683 | 1,697 | 1,650 | 1,672 | 19,600 | 1,672 |
| 2015-07-30 | 1,714 | 1,729 | 1,682 | 1,683 | 40,700 | 1,683 |
| 2015-07-29 | 1,688 | 1,716 | 1,685 | 1,705 | 47,700 | 1,705 |
| 2015-07-28 | 1,640 | 1,682 | 1,630 | 1,671 | 29,200 | 1,671 |
| 2015-07-27 | 1,698 | 1,699 | 1,643 | 1,659 | 57,300 | 1,659 |
| 2015-07-24 | 1,611 | 1,675 | 1,611 | 1,650 | 56,800 | 1,650 |
| 2015-07-23 | 1,601 | 1,608 | 1,536 | 1,606 | 26,100 | 1,606 |
| 2015-07-22 | 1,608 | 1,608 | 1,593 | 1,600 | 11,800 | 1,600 |
| 2015-07-21 | 1,616 | 1,631 | 1,609 | 1,621 | 18,800 | 1,621 |
| 2015-07-17 | 1,550 | 1,608 | 1,544 | 1,593 | 33,900 | 1,593 |
| 2015-07-16 | 1,530 | 1,550 | 1,527 | 1,543 | 15,700 | 1,543 |
| 2015-07-15 | 1,530 | 1,540 | 1,514 | 1,526 | 13,800 | 1,526 |
| 2015-07-14 | 1,524 | 1,543 | 1,520 | 1,530 | 16,800 | 1,530 |
| 2015-07-13 | 1,470 | 1,500 | 1,470 | 1,494 | 6,900 | 1,494 |
| 2015-07-10 | 1,484 | 1,495 | 1,461 | 1,465 | 17,100 | 1,465 |
| 2015-07-09 | 1,458 | 1,468 | 1,416 | 1,467 | 19,200 | 1,467 |
| 2015-07-08 | 1,494 | 1,507 | 1,481 | 1,495 | 27,800 | 1,495 |
| 2015-07-07 | 1,496 | 1,514 | 1,488 | 1,493 | 19,300 | 1,493 |
| 2015-07-06 | 1,516 | 1,545 | 1,494 | 1,494 | 22,200 | 1,494 |
| 2015-07-03 | 1,542 | 1,557 | 1,531 | 1,546 | 9,400 | 1,546 |
| 2015-07-02 | 1,533 | 1,549 | 1,533 | 1,540 | 8,900 | 1,540 |
| 2015-07-01 | 1,532 | 1,571 | 1,522 | 1,534 | 33,200 | 1,534 |
| 2015-06-30 | 1,507 | 1,534 | 1,507 | 1,532 | 13,000 | 1,532 |
| 2015-06-29 | 1,530 | 1,530 | 1,502 | 1,507 | 18,300 | 1,507 |
| 2015-06-26 | 1,517 | 1,535 | 1,516 | 1,530 | 12,200 | 1,530 |
| 2015-06-25 | 1,523 | 1,550 | 1,512 | 1,516 | 20,300 | 1,516 |
| 2015-06-24 | 1,548 | 1,548 | 1,516 | 1,526 | 14,100 | 1,526 |
| 2015-06-23 | 1,526 | 1,568 | 1,516 | 1,545 | 30,800 | 1,545 |
| 2015-06-22 | 1,542 | 1,542 | 1,522 | 1,531 | 8,900 | 1,531 |
| 2015-06-19 | 1,523 | 1,549 | 1,520 | 1,547 | 23,600 | 1,547 |
| 2015-06-18 | 1,518 | 1,530 | 1,507 | 1,520 | 19,100 | 1,520 |
| 2015-06-17 | 1,509 | 1,524 | 1,500 | 1,518 | 18,600 | 1,518 |
| 2015-06-16 | 1,523 | 1,525 | 1,493 | 1,502 | 7,200 | 1,502 |
| 2015-06-15 | 1,508 | 1,528 | 1,508 | 1,523 | 15,200 | 1,523 |
| 2015-06-12 | 1,484 | 1,537 | 1,476 | 1,505 | 37,200 | 1,505 |
| 2015-06-11 | 1,453 | 1,479 | 1,453 | 1,473 | 11,300 | 1,473 |
| 2015-06-10 | 1,482 | 1,484 | 1,466 | 1,469 | 14,700 | 1,469 |
| 2015-06-09 | 1,512 | 1,520 | 1,490 | 1,492 | 8,800 | 1,492 |
| 2015-06-08 | 1,514 | 1,529 | 1,505 | 1,516 | 9,600 | 1,516 |
| 2015-06-05 | 1,520 | 1,529 | 1,512 | 1,514 | 6,900 | 1,514 |
| 2015-06-04 | 1,504 | 1,529 | 1,504 | 1,520 | 9,700 | 1,520 |
| 2015-06-03 | 1,498 | 1,529 | 1,490 | 1,501 | 13,500 | 1,501 |
| 2015-06-02 | 1,532 | 1,532 | 1,510 | 1,514 | 9,900 | 1,514 |
| 2015-06-01 | 1,540 | 1,550 | 1,478 | 1,513 | 21,500 | 1,513 |
| 2015-05-29 | 1,504 | 1,539 | 1,478 | 1,533 | 42,100 | 1,533 |
| 2015-05-28 | 1,503 | 1,509 | 1,482 | 1,501 | 37,100 | 1,501 |
| 2015-05-27 | 1,477 | 1,503 | 1,469 | 1,503 | 48,000 | 1,503 |
| 2015-05-26 | 1,475 | 1,495 | 1,474 | 1,479 | 19,200 | 1,479 |
| 2015-05-25 | 1,473 | 1,485 | 1,458 | 1,475 | 15,600 | 1,475 |
| 2015-05-22 | 1,481 | 1,489 | 1,468 | 1,473 | 14,700 | 1,473 |
| 2015-05-21 | 1,476 | 1,493 | 1,475 | 1,487 | 12,300 | 1,487 |
| 2015-05-20 | 1,473 | 1,479 | 1,469 | 1,475 | 12,600 | 1,475 |
| 2015-05-19 | 1,459 | 1,474 | 1,413 | 1,473 | 28,100 | 1,473 |
| 2015-05-18 | 1,459 | 1,459 | 1,440 | 1,458 | 11,500 | 1,458 |
| 2015-05-15 | 1,448 | 1,458 | 1,443 | 1,455 | 15,500 | 1,455 |
| 2015-05-14 | 1,430 | 1,448 | 1,430 | 1,443 | 18,600 | 1,443 |
| 2015-05-13 | 1,426 | 1,447 | 1,403 | 1,443 | 45,000 | 1,443 |
| 2015-05-12 | 1,382 | 1,410 | 1,375 | 1,375 | 20,500 | 1,375 |
| 2015-05-11 | 1,388 | 1,392 | 1,379 | 1,382 | 10,800 | 1,382 |
| 2015-05-08 | 1,370 | 1,392 | 1,365 | 1,387 | 20,600 | 1,387 |
| 2015-05-07 | 1,388 | 1,388 | 1,362 | 1,374 | 9,800 | 1,374 |
| 2015-05-01 | 1,370 | 1,390 | 1,356 | 1,389 | 16,700 | 1,389 |
| 2015-04-30 | 1,365 | 1,394 | 1,363 | 1,370 | 12,600 | 1,370 |
| 2015-04-28 | 1,374 | 1,394 | 1,362 | 1,362 | 15,500 | 1,362 |
| 2015-04-27 | 1,374 | 1,380 | 1,372 | 1,374 | 5,700 | 1,374 |
| 2015-04-24 | 1,386 | 1,386 | 1,373 | 1,373 | 6,400 | 1,373 |
| 2015-04-23 | 1,375 | 1,380 | 1,371 | 1,372 | 7,300 | 1,372 |
| 2015-04-22 | 1,375 | 1,380 | 1,365 | 1,376 | 8,700 | 1,376 |
| 2015-04-21 | 1,356 | 1,366 | 1,354 | 1,363 | 8,100 | 1,363 |
| 2015-04-20 | 1,355 | 1,380 | 1,352 | 1,356 | 13,000 | 1,356 |
| 2015-04-17 | 1,356 | 1,365 | 1,351 | 1,352 | 12,800 | 1,352 |
| 2015-04-16 | 1,366 | 1,370 | 1,355 | 1,362 | 6,800 | 1,362 |
| 2015-04-15 | 1,371 | 1,375 | 1,356 | 1,369 | 9,100 | 1,369 |
| 2015-04-14 | 1,364 | 1,371 | 1,352 | 1,371 | 10,300 | 1,371 |
| 2015-04-13 | 1,369 | 1,370 | 1,344 | 1,353 | 8,300 | 1,353 |
| 2015-04-10 | 1,375 | 1,378 | 1,340 | 1,369 | 16,100 | 1,369 |
| 2015-04-09 | 1,390 | 1,390 | 1,371 | 1,374 | 7,200 | 1,374 |
| 2015-04-08 | 1,385 | 1,389 | 1,379 | 1,383 | 9,800 | 1,383 |
| 2015-04-07 | 1,380 | 1,390 | 1,378 | 1,381 | 9,900 | 1,381 |
| 2015-04-06 | 1,385 | 1,385 | 1,373 | 1,378 | 6,200 | 1,378 |
| 2015-04-03 | 1,387 | 1,387 | 1,368 | 1,386 | 16,900 | 1,386 |
| 2015-04-02 | 1,369 | 1,395 | 1,369 | 1,384 | 12,000 | 1,384 |
| 2015-04-01 | 1,386 | 1,388 | 1,367 | 1,369 | 17,800 | 1,369 |
| 2015-03-31 | 1,393 | 1,403 | 1,384 | 1,386 | 17,300 | 1,386 |
| 2015-03-30 | 1,410 | 1,410 | 1,350 | 1,391 | 17,700 | 1,391 |
| 2015-03-27 | 1,438 | 1,449 | 1,383 | 1,403 | 32,300 | 1,403 |
| 2015-03-26 | 1,460 | 1,469 | 1,450 | 1,466 | 57,100 | 1,466 |
| 2015-03-25 | 1,458 | 1,476 | 1,458 | 1,465 | 18,600 | 1,465 |
| 2015-03-24 | 1,478 | 1,486 | 1,455 | 1,480 | 24,500 | 1,480 |
| 2015-03-23 | 1,451 | 1,466 | 1,447 | 1,459 | 13,100 | 1,459 |
| 2015-03-20 | 1,460 | 1,460 | 1,440 | 1,447 | 12,000 | 1,447 |
| 2015-03-19 | 1,455 | 1,460 | 1,434 | 1,447 | 14,300 | 1,447 |
| 2015-03-18 | 1,460 | 1,464 | 1,450 | 1,457 | 12,100 | 1,457 |
| 2015-03-17 | 1,462 | 1,463 | 1,450 | 1,457 | 13,300 | 1,457 |
| 2015-03-16 | 1,430 | 1,469 | 1,430 | 1,451 | 26,900 | 1,451 |
| 2015-03-13 | 1,406 | 1,431 | 1,402 | 1,418 | 44,100 | 1,418 |
| 2015-03-12 | 1,393 | 1,406 | 1,393 | 1,401 | 24,800 | 1,401 |
| 2015-03-11 | 1,390 | 1,394 | 1,388 | 1,390 | 12,400 | 1,390 |
| 2015-03-10 | 1,394 | 1,394 | 1,388 | 1,389 | 14,800 | 1,389 |
| 2015-03-09 | 1,393 | 1,395 | 1,390 | 1,392 | 18,500 | 1,392 |
| 2015-03-06 | 1,395 | 1,399 | 1,390 | 1,394 | 17,500 | 1,394 |
| 2015-03-05 | 1,395 | 1,400 | 1,394 | 1,395 | 17,300 | 1,395 |
| 2015-03-04 | 1,398 | 1,400 | 1,393 | 1,398 | 20,800 | 1,398 |
| 2015-03-03 | 1,396 | 1,399 | 1,391 | 1,392 | 24,000 | 1,392 |
| 2015-03-02 | 1,390 | 1,400 | 1,390 | 1,395 | 26,200 | 1,395 |
| 2015-02-27 | 1,386 | 1,392 | 1,381 | 1,388 | 22,200 | 1,388 |
| 2015-02-26 | 1,381 | 1,387 | 1,381 | 1,385 | 20,700 | 1,385 |
| 2015-02-25 | 1,382 | 1,385 | 1,380 | 1,381 | 13,000 | 1,381 |
| 2015-02-24 | 1,383 | 1,386 | 1,378 | 1,381 | 13,200 | 1,381 |
| 2015-02-23 | 1,385 | 1,389 | 1,377 | 1,382 | 16,300 | 1,382 |
| 2015-02-20 | 1,370 | 1,379 | 1,360 | 1,376 | 18,100 | 1,376 |
| 2015-02-19 | 1,354 | 1,374 | 1,345 | 1,369 | 25,300 | 1,369 |
| 2015-02-18 | 1,349 | 1,356 | 1,337 | 1,351 | 23,200 | 1,351 |
| 2015-02-17 | 1,345 | 1,348 | 1,335 | 1,342 | 11,600 | 1,342 |
| 2015-02-16 | 1,339 | 1,347 | 1,331 | 1,341 | 16,400 | 1,341 |
| 2015-02-13 | 1,339 | 1,339 | 1,323 | 1,331 | 16,700 | 1,331 |
| 2015-02-12 | 1,322 | 1,348 | 1,316 | 1,339 | 21,500 | 1,339 |
| 2015-02-10 | 1,300 | 1,350 | 1,294 | 1,322 | 24,000 | 1,322 |
| 2015-02-09 | 1,300 | 1,300 | 1,290 | 1,291 | 19,500 | 1,291 |
| 2015-02-06 | 1,295 | 1,300 | 1,295 | 1,298 | 10,300 | 1,298 |
| 2015-02-05 | 1,300 | 1,300 | 1,294 | 1,296 | 7,900 | 1,296 |
| 2015-02-04 | 1,299 | 1,300 | 1,286 | 1,300 | 8,900 | 1,300 |
| 2015-02-03 | 1,293 | 1,295 | 1,280 | 1,282 | 9,400 | 1,282 |
| 2015-02-02 | 1,300 | 1,300 | 1,291 | 1,293 | 13,700 | 1,293 |
| 2015-01-30 | 1,300 | 1,300 | 1,292 | 1,299 | 6,800 | 1,299 |
| 2015-01-29 | 1,290 | 1,300 | 1,283 | 1,288 | 10,500 | 1,288 |
| 2015-01-28 | 1,279 | 1,290 | 1,279 | 1,290 | 8,500 | 1,290 |
| 2015-01-27 | 1,276 | 1,280 | 1,275 | 1,278 | 9,400 | 1,278 |
| 2015-01-26 | 1,270 | 1,275 | 1,270 | 1,275 | 7,300 | 1,275 |
| 2015-01-23 | 1,269 | 1,270 | 1,264 | 1,270 | 6,500 | 1,270 |
| 2015-01-22 | 1,260 | 1,268 | 1,259 | 1,264 | 6,200 | 1,264 |
| 2015-01-21 | 1,253 | 1,267 | 1,253 | 1,259 | 5,700 | 1,259 |
| 2015-01-20 | 1,264 | 1,269 | 1,250 | 1,265 | 10,400 | 1,265 |
| 2015-01-19 | 1,253 | 1,260 | 1,250 | 1,253 | 6,300 | 1,253 |
| 2015-01-16 | 1,262 | 1,262 | 1,248 | 1,254 | 10,600 | 1,254 |
| 2015-01-15 | 1,255 | 1,263 | 1,255 | 1,262 | 5,400 | 1,262 |
| 2015-01-14 | 1,260 | 1,265 | 1,252 | 1,255 | 6,600 | 1,255 |
| 2015-01-13 | 1,261 | 1,269 | 1,257 | 1,260 | 11,300 | 1,260 |
| 2015-01-09 | 1,258 | 1,271 | 1,255 | 1,258 | 8,200 | 1,258 |
| 2015-01-08 | 1,254 | 1,265 | 1,254 | 1,265 | 4,300 | 1,265 |
| 2015-01-07 | 1,251 | 1,270 | 1,251 | 1,254 | 7,300 | 1,254 |
| 2015-01-06 | 1,266 | 1,268 | 1,256 | 1,256 | 16,500 | 1,256 |
| 2015-01-05 | 1,269 | 1,269 | 1,256 | 1,265 | 11,600 | 1,265 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
