4674 (株)クレスコ 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 | 1,890 | 1,898 | 1,845 | 1,886 | 5,900 | 943 |
| 2015-12-29 | 1,865 | 1,880 | 1,854 | 1,880 | 4,400 | 940 |
| 2015-12-28 | 1,806 | 1,857 | 1,800 | 1,845 | 14,800 | 922.50 |
| 2015-12-25 | 1,818 | 1,818 | 1,780 | 1,806 | 19,700 | 903 |
| 2015-12-24 | 1,852 | 1,862 | 1,771 | 1,826 | 28,400 | 913 |
| 2015-12-22 | 1,880 | 1,890 | 1,848 | 1,849 | 17,400 | 924.50 |
| 2015-12-21 | 1,864 | 1,876 | 1,848 | 1,864 | 8,400 | 932 |
| 2015-12-18 | 1,920 | 1,938 | 1,865 | 1,872 | 19,000 | 936 |
| 2015-12-17 | 1,926 | 1,960 | 1,913 | 1,933 | 12,700 | 966.50 |
| 2015-12-16 | 1,877 | 1,902 | 1,863 | 1,887 | 8,700 | 943.50 |
| 2015-12-15 | 1,900 | 1,932 | 1,872 | 1,874 | 10,200 | 937 |
| 2015-12-14 | 1,880 | 1,910 | 1,852 | 1,898 | 18,200 | 949 |
| 2015-12-11 | 1,923 | 1,970 | 1,923 | 1,932 | 14,000 | 966 |
| 2015-12-10 | 1,971 | 1,990 | 1,953 | 1,963 | 12,300 | 981.50 |
| 2015-12-09 | 2,020 | 2,030 | 1,998 | 2,001 | 10,500 | 1,000.50 |
| 2015-12-08 | 2,052 | 2,052 | 2,002 | 2,020 | 6,500 | 1,010 |
| 2015-12-07 | 2,055 | 2,055 | 2,022 | 2,052 | 9,800 | 1,026 |
| 2015-12-04 | 2,002 | 2,020 | 2,002 | 2,005 | 11,400 | 1,002.50 |
| 2015-12-03 | 2,018 | 2,052 | 2,014 | 2,050 | 13,700 | 1,025 |
| 2015-12-02 | 2,040 | 2,043 | 2,006 | 2,018 | 14,600 | 1,009 |
| 2015-12-01 | 2,039 | 2,065 | 2,028 | 2,040 | 22,900 | 1,020 |
| 2015-11-30 | 2,002 | 2,060 | 2,001 | 2,056 | 24,300 | 1,028 |
| 2015-11-27 | 2,060 | 2,064 | 2,009 | 2,013 | 15,700 | 1,006.50 |
| 2015-11-26 | 2,055 | 2,080 | 2,055 | 2,069 | 22,500 | 1,034.50 |
| 2015-11-25 | 2,054 | 2,081 | 2,029 | 2,078 | 33,800 | 1,039 |
| 2015-11-24 | 1,965 | 2,090 | 1,960 | 2,043 | 56,900 | 1,021.50 |
| 2015-11-20 | 1,959 | 1,981 | 1,931 | 1,967 | 11,600 | 983.50 |
| 2015-11-19 | 1,956 | 1,975 | 1,950 | 1,959 | 8,800 | 979.50 |
| 2015-11-18 | 1,985 | 1,985 | 1,953 | 1,961 | 11,700 | 980.50 |
| 2015-11-17 | 2,006 | 2,015 | 1,970 | 1,985 | 11,800 | 992.50 |
| 2015-11-16 | 1,982 | 2,016 | 1,967 | 2,016 | 19,400 | 1,008 |
| 2015-11-13 | 1,964 | 1,984 | 1,955 | 1,983 | 8,400 | 991.50 |
| 2015-11-12 | 1,994 | 2,003 | 1,940 | 1,982 | 9,900 | 991 |
| 2015-11-11 | 1,990 | 2,005 | 1,983 | 1,994 | 18,100 | 997 |
| 2015-11-10 | 1,962 | 1,999 | 1,962 | 1,996 | 10,200 | 998 |
| 2015-11-09 | 1,984 | 2,036 | 1,950 | 1,997 | 41,400 | 998.50 |
| 2015-11-06 | 1,955 | 1,976 | 1,920 | 1,966 | 9,500 | 983 |
| 2015-11-05 | 1,921 | 1,946 | 1,910 | 1,945 | 5,400 | 972.50 |
| 2015-11-04 | 1,908 | 1,929 | 1,890 | 1,911 | 6,600 | 955.50 |
| 2015-11-02 | 1,916 | 1,924 | 1,880 | 1,904 | 5,800 | 952 |
| 2015-10-30 | 1,950 | 1,951 | 1,902 | 1,932 | 11,900 | 966 |
| 2015-10-29 | 1,888 | 1,952 | 1,888 | 1,942 | 10,500 | 971 |
| 2015-10-28 | 1,918 | 1,918 | 1,873 | 1,888 | 13,000 | 944 |
| 2015-10-27 | 2,008 | 2,008 | 1,893 | 1,930 | 42,000 | 965 |
| 2015-10-26 | 1,920 | 1,950 | 1,915 | 1,928 | 6,900 | 964 |
| 2015-10-23 | 1,881 | 1,918 | 1,881 | 1,911 | 10,600 | 955.50 |
| 2015-10-22 | 1,891 | 1,891 | 1,840 | 1,875 | 10,800 | 937.50 |
| 2015-10-21 | 1,777 | 1,905 | 1,773 | 1,893 | 18,100 | 946.50 |
| 2015-10-20 | 1,812 | 1,818 | 1,759 | 1,777 | 5,800 | 888.50 |
| 2015-10-19 | 1,818 | 1,818 | 1,789 | 1,812 | 4,600 | 906 |
| 2015-10-16 | 1,800 | 1,830 | 1,799 | 1,811 | 5,800 | 905.50 |
| 2015-10-15 | 1,768 | 1,824 | 1,750 | 1,799 | 9,200 | 899.50 |
| 2015-10-14 | 1,817 | 1,855 | 1,764 | 1,790 | 12,700 | 895 |
| 2015-10-13 | 1,850 | 1,854 | 1,829 | 1,854 | 4,300 | 927 |
| 2015-10-09 | 1,841 | 1,871 | 1,830 | 1,854 | 6,100 | 927 |
| 2015-10-08 | 1,887 | 1,887 | 1,830 | 1,841 | 10,700 | 920.50 |
| 2015-10-07 | 1,888 | 1,899 | 1,805 | 1,889 | 11,200 | 944.50 |
| 2015-10-06 | 1,870 | 1,919 | 1,870 | 1,888 | 15,900 | 944 |
| 2015-10-05 | 1,753 | 1,866 | 1,742 | 1,864 | 22,600 | 932 |
| 2015-10-02 | 1,708 | 1,730 | 1,677 | 1,730 | 18,700 | 865 |
| 2015-10-01 | 1,723 | 1,734 | 1,619 | 1,700 | 32,000 | 850 |
| 2015-09-30 | 1,680 | 1,710 | 1,670 | 1,690 | 22,400 | 845 |
| 2015-09-29 | 1,681 | 1,738 | 1,616 | 1,646 | 21,900 | 823 |
| 2015-09-28 | 1,678 | 1,719 | 1,663 | 1,699 | 13,900 | 849.50 |
| 2015-09-25 | 1,672 | 1,705 | 1,620 | 1,698 | 22,700 | 849 |
| 2015-09-24 | 1,666 | 1,677 | 1,640 | 1,650 | 8,900 | 825 |
| 2015-09-18 | 1,691 | 1,695 | 1,633 | 1,672 | 10,500 | 836 |
| 2015-09-17 | 1,668 | 1,704 | 1,668 | 1,685 | 6,900 | 842.50 |
| 2015-09-16 | 1,687 | 1,694 | 1,629 | 1,682 | 8,200 | 841 |
| 2015-09-15 | 1,655 | 1,687 | 1,651 | 1,656 | 5,000 | 828 |
| 2015-09-14 | 1,698 | 1,698 | 1,655 | 1,655 | 4,600 | 827.50 |
| 2015-09-11 | 1,649 | 1,692 | 1,600 | 1,677 | 24,400 | 838.50 |
| 2015-09-10 | 1,671 | 1,671 | 1,574 | 1,642 | 24,600 | 821 |
| 2015-09-09 | 1,610 | 1,696 | 1,610 | 1,678 | 14,600 | 839 |
| 2015-09-08 | 1,557 | 1,585 | 1,550 | 1,570 | 15,700 | 785 |
| 2015-09-07 | 1,565 | 1,601 | 1,544 | 1,551 | 17,600 | 775.50 |
| 2015-09-04 | 1,626 | 1,640 | 1,570 | 1,605 | 27,900 | 802.50 |
| 2015-09-03 | 1,714 | 1,727 | 1,611 | 1,615 | 23,700 | 807.50 |
| 2015-09-02 | 1,680 | 1,768 | 1,647 | 1,714 | 20,300 | 857 |
| 2015-09-01 | 1,764 | 1,764 | 1,689 | 1,716 | 23,600 | 858 |
| 2015-08-31 | 1,781 | 1,781 | 1,714 | 1,758 | 15,500 | 879 |
| 2015-08-28 | 1,740 | 1,784 | 1,740 | 1,764 | 13,800 | 882 |
| 2015-08-27 | 1,759 | 1,785 | 1,730 | 1,737 | 11,700 | 868.50 |
| 2015-08-26 | 1,607 | 1,732 | 1,607 | 1,709 | 21,600 | 854.50 |
| 2015-08-25 | 1,565 | 1,683 | 1,517 | 1,593 | 32,900 | 796.50 |
| 2015-08-24 | 1,700 | 1,742 | 1,628 | 1,638 | 24,500 | 819 |
| 2015-08-21 | 1,800 | 1,819 | 1,782 | 1,785 | 22,400 | 892.50 |
| 2015-08-20 | 1,855 | 1,872 | 1,836 | 1,836 | 9,200 | 918 |
| 2015-08-19 | 1,866 | 1,886 | 1,850 | 1,857 | 12,500 | 928.50 |
| 2015-08-18 | 1,897 | 1,907 | 1,861 | 1,871 | 18,700 | 935.50 |
| 2015-08-17 | 1,862 | 1,934 | 1,856 | 1,883 | 23,900 | 941.50 |
| 2015-08-14 | 1,877 | 1,893 | 1,853 | 1,862 | 24,900 | 931 |
| 2015-08-13 | 1,911 | 1,933 | 1,874 | 1,877 | 29,500 | 938.50 |
| 2015-08-12 | 1,950 | 1,974 | 1,935 | 1,935 | 21,800 | 967.50 |
| 2015-08-11 | 2,046 | 2,046 | 1,981 | 1,988 | 22,400 | 994 |
| 2015-08-10 | 2,014 | 2,072 | 1,904 | 2,046 | 23,400 | 1,023 |
| 2015-08-07 | 2,050 | 2,077 | 2,001 | 2,064 | 12,200 | 1,032 |
| 2015-08-06 | 2,051 | 2,080 | 2,035 | 2,056 | 12,000 | 1,028 |
| 2015-08-05 | 2,031 | 2,048 | 1,993 | 2,026 | 16,200 | 1,013 |
| 2015-08-04 | 2,043 | 2,045 | 2,025 | 2,035 | 9,300 | 1,017.50 |
| 2015-08-03 | 2,074 | 2,074 | 2,020 | 2,051 | 7,100 | 1,025.50 |
| 2015-07-31 | 2,013 | 2,074 | 1,982 | 2,074 | 39,400 | 1,037 |
| 2015-07-30 | 2,077 | 2,095 | 2,015 | 2,044 | 55,200 | 1,022 |
| 2015-07-29 | 2,071 | 2,085 | 2,051 | 2,077 | 12,500 | 1,038.50 |
| 2015-07-28 | 2,057 | 2,070 | 2,042 | 2,050 | 9,900 | 1,025 |
| 2015-07-27 | 2,075 | 2,089 | 2,066 | 2,082 | 11,000 | 1,041 |
| 2015-07-24 | 2,075 | 2,079 | 2,040 | 2,074 | 17,100 | 1,037 |
| 2015-07-23 | 2,061 | 2,081 | 2,059 | 2,071 | 9,400 | 1,035.50 |
| 2015-07-22 | 2,087 | 2,087 | 2,040 | 2,057 | 15,200 | 1,028.50 |
| 2015-07-21 | 2,088 | 2,115 | 2,082 | 2,097 | 28,900 | 1,048.50 |
| 2015-07-17 | 2,178 | 2,178 | 2,101 | 2,104 | 33,200 | 1,052 |
| 2015-07-16 | 2,183 | 2,188 | 2,151 | 2,180 | 11,600 | 1,090 |
| 2015-07-15 | 2,188 | 2,188 | 2,135 | 2,184 | 36,300 | 1,092 |
| 2015-07-14 | 2,150 | 2,198 | 2,148 | 2,178 | 71,500 | 1,089 |
| 2015-07-13 | 2,062 | 2,125 | 2,061 | 2,119 | 36,600 | 1,059.50 |
| 2015-07-10 | 2,070 | 2,099 | 2,057 | 2,064 | 51,500 | 1,032 |
| 2015-07-09 | 1,900 | 2,077 | 1,891 | 2,062 | 65,600 | 1,031 |
| 2015-07-08 | 2,000 | 2,000 | 1,936 | 1,964 | 34,700 | 982 |
| 2015-07-07 | 1,955 | 2,000 | 1,955 | 1,998 | 43,400 | 999 |
| 2015-07-06 | 1,928 | 1,943 | 1,903 | 1,940 | 39,900 | 970 |
| 2015-07-03 | 1,955 | 1,955 | 1,874 | 1,893 | 30,400 | 946.50 |
| 2015-07-02 | 1,912 | 1,935 | 1,895 | 1,926 | 14,700 | 963 |
| 2015-07-01 | 1,880 | 1,894 | 1,851 | 1,892 | 28,700 | 946 |
| 2015-06-30 | 1,849 | 1,853 | 1,817 | 1,831 | 23,100 | 915.50 |
| 2015-06-29 | 1,862 | 1,868 | 1,840 | 1,849 | 22,200 | 924.50 |
| 2015-06-26 | 1,913 | 1,917 | 1,897 | 1,912 | 11,500 | 956 |
| 2015-06-25 | 1,920 | 1,924 | 1,882 | 1,908 | 37,100 | 954 |
| 2015-06-24 | 1,950 | 1,950 | 1,924 | 1,932 | 34,900 | 966 |
| 2015-06-23 | 1,966 | 1,972 | 1,944 | 1,944 | 33,700 | 972 |
| 2015-06-22 | 1,990 | 1,994 | 1,960 | 1,965 | 12,800 | 982.50 |
| 2015-06-19 | 1,991 | 2,020 | 1,977 | 1,998 | 17,700 | 999 |
| 2015-06-18 | 1,985 | 1,985 | 1,945 | 1,957 | 21,200 | 978.50 |
| 2015-06-17 | 2,002 | 2,007 | 1,974 | 1,996 | 6,300 | 998 |
| 2015-06-16 | 2,050 | 2,050 | 1,980 | 1,985 | 19,800 | 992.50 |
| 2015-06-15 | 2,000 | 2,035 | 1,995 | 2,033 | 28,800 | 1,016.50 |
| 2015-06-12 | 2,011 | 2,015 | 1,970 | 1,990 | 24,200 | 995 |
| 2015-06-11 | 2,000 | 2,026 | 1,985 | 1,991 | 22,600 | 995.50 |
| 2015-06-10 | 1,962 | 1,990 | 1,962 | 1,972 | 15,700 | 986 |
| 2015-06-09 | 1,977 | 2,020 | 1,951 | 1,962 | 25,500 | 981 |
| 2015-06-08 | 1,931 | 1,989 | 1,931 | 1,977 | 16,100 | 988.50 |
| 2015-06-05 | 1,940 | 1,959 | 1,937 | 1,944 | 14,000 | 972 |
| 2015-06-04 | 1,990 | 1,995 | 1,965 | 1,972 | 14,700 | 986 |
| 2015-06-03 | 1,998 | 1,998 | 1,935 | 1,975 | 16,900 | 987.50 |
| 2015-06-02 | 1,948 | 1,993 | 1,908 | 1,988 | 27,700 | 994 |
| 2015-06-01 | 1,902 | 1,940 | 1,901 | 1,939 | 11,700 | 969.50 |
| 2015-05-29 | 1,907 | 1,931 | 1,901 | 1,911 | 22,200 | 955.50 |
| 2015-05-28 | 1,948 | 1,948 | 1,920 | 1,926 | 12,300 | 963 |
| 2015-05-27 | 1,953 | 1,953 | 1,923 | 1,933 | 13,400 | 966.50 |
| 2015-05-26 | 1,938 | 1,965 | 1,931 | 1,943 | 15,100 | 971.50 |
| 2015-05-25 | 1,974 | 1,980 | 1,931 | 1,938 | 21,700 | 969 |
| 2015-05-22 | 1,950 | 1,962 | 1,932 | 1,954 | 19,100 | 977 |
| 2015-05-21 | 1,950 | 1,975 | 1,926 | 1,945 | 15,500 | 972.50 |
| 2015-05-20 | 1,935 | 1,954 | 1,922 | 1,943 | 13,600 | 971.50 |
| 2015-05-19 | 1,950 | 1,956 | 1,928 | 1,931 | 29,700 | 965.50 |
| 2015-05-18 | 1,986 | 1,995 | 1,961 | 1,978 | 13,500 | 989 |
| 2015-05-15 | 1,967 | 2,044 | 1,967 | 2,007 | 48,000 | 1,003.50 |
| 2015-05-14 | 1,972 | 1,996 | 1,928 | 1,967 | 25,100 | 983.50 |
| 2015-05-13 | 1,950 | 1,976 | 1,942 | 1,960 | 33,500 | 980 |
| 2015-05-12 | 1,970 | 2,169 | 1,926 | 1,968 | 126,100 | 984 |
| 2015-05-11 | 1,875 | 2,040 | 1,875 | 2,016 | 81,100 | 1,008 |
| 2015-05-08 | 1,813 | 1,930 | 1,813 | 1,870 | 21,800 | 935 |
| 2015-05-07 | 1,801 | 1,839 | 1,778 | 1,828 | 24,200 | 914 |
| 2015-05-01 | 1,803 | 1,834 | 1,772 | 1,806 | 42,100 | 903 |
| 2015-04-30 | 1,859 | 1,880 | 1,826 | 1,865 | 26,000 | 932.50 |
| 2015-04-28 | 1,849 | 1,874 | 1,829 | 1,868 | 26,800 | 934 |
| 2015-04-27 | 1,820 | 1,839 | 1,809 | 1,834 | 19,300 | 917 |
| 2015-04-24 | 1,812 | 1,812 | 1,783 | 1,791 | 17,800 | 895.50 |
| 2015-04-23 | 1,777 | 1,808 | 1,771 | 1,795 | 25,500 | 897.50 |
| 2015-04-22 | 1,812 | 1,814 | 1,760 | 1,781 | 16,200 | 890.50 |
| 2015-04-21 | 1,812 | 1,812 | 1,771 | 1,790 | 10,100 | 895 |
| 2015-04-20 | 1,777 | 1,815 | 1,759 | 1,782 | 26,400 | 891 |
| 2015-04-17 | 1,842 | 1,842 | 1,807 | 1,810 | 16,500 | 905 |
| 2015-04-16 | 1,845 | 1,870 | 1,820 | 1,831 | 14,100 | 915.50 |
| 2015-04-15 | 1,850 | 1,870 | 1,810 | 1,839 | 22,200 | 919.50 |
| 2015-04-14 | 1,892 | 1,894 | 1,850 | 1,858 | 17,300 | 929 |
| 2015-04-13 | 1,901 | 1,901 | 1,880 | 1,892 | 5,900 | 946 |
| 2015-04-10 | 1,905 | 1,931 | 1,869 | 1,901 | 21,100 | 950.50 |
| 2015-04-09 | 1,919 | 1,919 | 1,906 | 1,909 | 6,600 | 954.50 |
| 2015-04-08 | 1,919 | 1,920 | 1,862 | 1,918 | 17,800 | 959 |
| 2015-04-07 | 1,908 | 1,928 | 1,886 | 1,896 | 21,000 | 948 |
| 2015-04-06 | 1,930 | 1,936 | 1,891 | 1,921 | 12,600 | 960.50 |
| 2015-04-03 | 1,926 | 1,945 | 1,889 | 1,925 | 17,300 | 962.50 |
| 2015-04-02 | 1,876 | 1,915 | 1,866 | 1,905 | 18,800 | 952.50 |
| 2015-04-01 | 1,913 | 1,930 | 1,852 | 1,877 | 23,100 | 938.50 |
| 2015-03-31 | 1,920 | 1,945 | 1,902 | 1,913 | 20,400 | 956.50 |
| 2015-03-30 | 1,860 | 1,914 | 1,860 | 1,905 | 25,900 | 952.50 |
| 2015-03-27 | 1,862 | 1,912 | 1,824 | 1,843 | 29,500 | 921.50 |
| 2015-03-26 | 1,900 | 1,900 | 1,864 | 1,883 | 31,400 | 941.50 |
| 2015-03-25 | 1,930 | 1,930 | 1,912 | 1,912 | 20,000 | 956 |
| 2015-03-24 | 1,968 | 1,968 | 1,931 | 1,949 | 21,100 | 974.50 |
| 2015-03-23 | 2,010 | 2,015 | 1,957 | 1,969 | 28,500 | 984.50 |
| 2015-03-20 | 1,979 | 2,015 | 1,968 | 1,999 | 46,500 | 999.50 |
| 2015-03-19 | 1,975 | 1,976 | 1,910 | 1,965 | 47,100 | 982.50 |
| 2015-03-18 | 1,991 | 2,037 | 1,975 | 1,989 | 39,700 | 994.50 |
| 2015-03-17 | 2,024 | 2,029 | 1,980 | 1,986 | 42,600 | 993 |
| 2015-03-16 | 2,000 | 2,024 | 1,956 | 2,007 | 64,400 | 1,003.50 |
| 2015-03-13 | 2,029 | 2,029 | 1,955 | 1,987 | 78,000 | 993.50 |
| 2015-03-12 | 1,929 | 2,025 | 1,925 | 2,016 | 82,600 | 1,008 |
| 2015-03-11 | 1,895 | 1,934 | 1,888 | 1,915 | 35,600 | 957.50 |
| 2015-03-10 | 1,933 | 1,947 | 1,910 | 1,927 | 21,200 | 963.50 |
| 2015-03-09 | 1,930 | 1,950 | 1,904 | 1,933 | 50,400 | 966.50 |
| 2015-03-06 | 1,895 | 1,937 | 1,866 | 1,923 | 62,500 | 961.50 |
| 2015-03-05 | 1,851 | 1,886 | 1,841 | 1,855 | 53,900 | 927.50 |
| 2015-03-04 | 1,839 | 1,884 | 1,801 | 1,836 | 48,300 | 918 |
| 2015-03-03 | 1,901 | 1,918 | 1,830 | 1,839 | 56,000 | 919.50 |
| 2015-03-02 | 1,985 | 1,985 | 1,900 | 1,915 | 48,000 | 957.50 |
| 2015-02-27 | 2,000 | 2,000 | 1,959 | 1,960 | 43,100 | 980 |
| 2015-02-26 | 1,955 | 1,988 | 1,955 | 1,977 | 28,600 | 988.50 |
| 2015-02-25 | 1,955 | 1,975 | 1,931 | 1,954 | 33,500 | 977 |
| 2015-02-24 | 1,975 | 2,050 | 1,930 | 1,939 | 76,400 | 969.50 |
| 2015-02-23 | 1,953 | 1,975 | 1,912 | 1,935 | 33,300 | 967.50 |
| 2015-02-20 | 1,888 | 1,960 | 1,888 | 1,926 | 57,400 | 963 |
| 2015-02-19 | 1,880 | 1,930 | 1,876 | 1,899 | 31,400 | 949.50 |
| 2015-02-18 | 1,869 | 1,900 | 1,861 | 1,878 | 37,800 | 939 |
| 2015-02-17 | 1,809 | 1,897 | 1,805 | 1,858 | 56,000 | 929 |
| 2015-02-16 | 1,799 | 1,821 | 1,771 | 1,814 | 14,100 | 907 |
| 2015-02-13 | 1,760 | 1,782 | 1,706 | 1,781 | 23,800 | 890.50 |
| 2015-02-12 | 1,730 | 1,811 | 1,728 | 1,776 | 23,700 | 888 |
| 2015-02-10 | 1,742 | 1,742 | 1,725 | 1,739 | 9,500 | 869.50 |
| 2015-02-09 | 1,731 | 1,747 | 1,709 | 1,742 | 31,700 | 871 |
| 2015-02-06 | 1,648 | 1,681 | 1,648 | 1,681 | 7,500 | 840.50 |
| 2015-02-05 | 1,665 | 1,672 | 1,632 | 1,648 | 4,800 | 824 |
| 2015-02-04 | 1,640 | 1,665 | 1,610 | 1,651 | 9,200 | 825.50 |
| 2015-02-03 | 1,620 | 1,641 | 1,602 | 1,611 | 13,100 | 805.50 |
| 2015-02-02 | 1,661 | 1,669 | 1,634 | 1,642 | 5,200 | 821 |
| 2015-01-30 | 1,616 | 1,695 | 1,600 | 1,662 | 21,900 | 831 |
| 2015-01-29 | 1,651 | 1,651 | 1,580 | 1,618 | 17,000 | 809 |
| 2015-01-28 | 1,650 | 1,668 | 1,638 | 1,647 | 10,300 | 823.50 |
| 2015-01-27 | 1,686 | 1,686 | 1,640 | 1,678 | 10,700 | 839 |
| 2015-01-26 | 1,649 | 1,676 | 1,575 | 1,664 | 13,600 | 832 |
| 2015-01-23 | 1,706 | 1,706 | 1,659 | 1,672 | 15,500 | 836 |
| 2015-01-22 | 1,716 | 1,717 | 1,653 | 1,686 | 15,900 | 843 |
| 2015-01-21 | 1,718 | 1,740 | 1,709 | 1,716 | 11,900 | 858 |
| 2015-01-20 | 1,706 | 1,718 | 1,705 | 1,718 | 10,000 | 859 |
| 2015-01-19 | 1,745 | 1,745 | 1,693 | 1,706 | 7,600 | 853 |
| 2015-01-16 | 1,690 | 1,732 | 1,647 | 1,716 | 23,500 | 858 |
| 2015-01-15 | 1,678 | 1,750 | 1,666 | 1,739 | 16,500 | 869.50 |
| 2015-01-14 | 1,630 | 1,680 | 1,630 | 1,667 | 14,600 | 833.50 |
| 2015-01-13 | 1,633 | 1,636 | 1,619 | 1,631 | 4,900 | 815.50 |
| 2015-01-09 | 1,615 | 1,640 | 1,615 | 1,636 | 7,200 | 818 |
| 2015-01-08 | 1,619 | 1,641 | 1,605 | 1,609 | 9,200 | 804.50 |
| 2015-01-07 | 1,584 | 1,639 | 1,584 | 1,602 | 13,400 | 801 |
| 2015-01-06 | 1,661 | 1,665 | 1,620 | 1,624 | 14,300 | 812 |
| 2015-01-05 | 1,700 | 1,705 | 1,666 | 1,668 | 15,900 | 834 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
