4681 リゾートトラスト(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 | 3,185 | 3,210 | 3,160 | 3,205 | 194,200 | 3,205 |
| 2015-12-29 | 3,130 | 3,195 | 3,110 | 3,185 | 234,300 | 3,185 |
| 2015-12-28 | 3,135 | 3,175 | 3,095 | 3,165 | 378,300 | 3,165 |
| 2015-12-25 | 3,145 | 3,190 | 3,120 | 3,145 | 307,200 | 3,145 |
| 2015-12-24 | 3,175 | 3,185 | 3,100 | 3,110 | 243,000 | 3,110 |
| 2015-12-22 | 3,130 | 3,195 | 3,130 | 3,175 | 351,000 | 3,175 |
| 2015-12-21 | 3,065 | 3,175 | 3,055 | 3,160 | 832,000 | 3,160 |
| 2015-12-18 | 3,060 | 3,145 | 3,050 | 3,050 | 657,400 | 3,050 |
| 2015-12-17 | 3,075 | 3,095 | 3,025 | 3,045 | 512,400 | 3,045 |
| 2015-12-16 | 3,035 | 3,060 | 2,996 | 3,005 | 457,800 | 3,005 |
| 2015-12-15 | 3,055 | 3,105 | 2,980 | 2,985 | 397,600 | 2,985 |
| 2015-12-14 | 3,035 | 3,050 | 3,015 | 3,050 | 354,000 | 3,050 |
| 2015-12-11 | 3,070 | 3,150 | 3,070 | 3,100 | 396,700 | 3,100 |
| 2015-12-10 | 3,105 | 3,150 | 3,075 | 3,110 | 464,500 | 3,110 |
| 2015-12-09 | 3,280 | 3,295 | 3,130 | 3,185 | 442,600 | 3,185 |
| 2015-12-08 | 3,270 | 3,315 | 3,250 | 3,265 | 487,200 | 3,265 |
| 2015-12-07 | 3,275 | 3,300 | 3,260 | 3,275 | 231,100 | 3,275 |
| 2015-12-04 | 3,245 | 3,255 | 3,205 | 3,220 | 305,900 | 3,220 |
| 2015-12-03 | 3,340 | 3,340 | 3,295 | 3,315 | 265,900 | 3,315 |
| 2015-12-02 | 3,310 | 3,345 | 3,280 | 3,335 | 296,800 | 3,335 |
| 2015-12-01 | 3,290 | 3,330 | 3,285 | 3,315 | 277,500 | 3,315 |
| 2015-11-30 | 3,305 | 3,305 | 3,260 | 3,285 | 242,300 | 3,285 |
| 2015-11-27 | 3,335 | 3,350 | 3,290 | 3,305 | 197,500 | 3,305 |
| 2015-11-26 | 3,310 | 3,365 | 3,300 | 3,320 | 312,300 | 3,320 |
| 2015-11-25 | 3,285 | 3,320 | 3,280 | 3,310 | 237,900 | 3,310 |
| 2015-11-24 | 3,290 | 3,320 | 3,265 | 3,300 | 383,000 | 3,300 |
| 2015-11-20 | 3,245 | 3,320 | 3,230 | 3,310 | 599,800 | 3,310 |
| 2015-11-19 | 3,225 | 3,250 | 3,170 | 3,215 | 475,700 | 3,215 |
| 2015-11-18 | 3,240 | 3,260 | 3,200 | 3,205 | 408,500 | 3,205 |
| 2015-11-17 | 3,205 | 3,210 | 3,170 | 3,205 | 423,000 | 3,205 |
| 2015-11-16 | 3,130 | 3,175 | 3,120 | 3,160 | 402,100 | 3,160 |
| 2015-11-13 | 3,130 | 3,195 | 3,120 | 3,190 | 611,000 | 3,190 |
| 2015-11-12 | 3,070 | 3,125 | 3,065 | 3,115 | 478,400 | 3,115 |
| 2015-11-11 | 3,100 | 3,125 | 3,020 | 3,085 | 1,168,900 | 3,085 |
| 2015-11-10 | 3,200 | 3,290 | 3,175 | 3,285 | 413,000 | 3,285 |
| 2015-11-09 | 3,235 | 3,255 | 3,200 | 3,250 | 364,100 | 3,250 |
| 2015-11-06 | 3,225 | 3,230 | 3,200 | 3,225 | 174,600 | 3,225 |
| 2015-11-05 | 3,200 | 3,220 | 3,140 | 3,205 | 359,500 | 3,205 |
| 2015-11-04 | 3,135 | 3,245 | 3,120 | 3,200 | 740,300 | 3,200 |
| 2015-11-02 | 3,090 | 3,110 | 3,050 | 3,085 | 250,200 | 3,085 |
| 2015-10-30 | 3,085 | 3,140 | 3,075 | 3,120 | 359,600 | 3,120 |
| 2015-10-29 | 3,090 | 3,115 | 3,045 | 3,080 | 782,400 | 3,080 |
| 2015-10-28 | 3,050 | 3,080 | 3,050 | 3,060 | 214,700 | 3,060 |
| 2015-10-27 | 3,040 | 3,100 | 3,010 | 3,050 | 235,900 | 3,050 |
| 2015-10-26 | 3,040 | 3,050 | 3,000 | 3,010 | 375,700 | 3,010 |
| 2015-10-23 | 3,060 | 3,070 | 3,020 | 3,040 | 430,800 | 3,040 |
| 2015-10-22 | 3,060 | 3,095 | 3,000 | 3,005 | 523,000 | 3,005 |
| 2015-10-21 | 3,115 | 3,115 | 3,055 | 3,110 | 365,600 | 3,110 |
| 2015-10-20 | 3,160 | 3,175 | 3,105 | 3,110 | 207,500 | 3,110 |
| 2015-10-19 | 3,135 | 3,180 | 3,105 | 3,160 | 241,200 | 3,160 |
| 2015-10-16 | 3,160 | 3,190 | 3,125 | 3,145 | 261,600 | 3,145 |
| 2015-10-15 | 3,035 | 3,155 | 3,015 | 3,145 | 401,100 | 3,145 |
| 2015-10-14 | 3,120 | 3,135 | 3,060 | 3,065 | 634,100 | 3,065 |
| 2015-10-13 | 3,120 | 3,170 | 3,095 | 3,115 | 243,400 | 3,115 |
| 2015-10-09 | 3,140 | 3,160 | 3,075 | 3,130 | 292,100 | 3,130 |
| 2015-10-08 | 3,160 | 3,160 | 3,090 | 3,115 | 309,900 | 3,115 |
| 2015-10-07 | 3,145 | 3,190 | 3,100 | 3,185 | 396,000 | 3,185 |
| 2015-10-06 | 3,200 | 3,210 | 3,155 | 3,160 | 380,800 | 3,160 |
| 2015-10-05 | 3,170 | 3,180 | 3,130 | 3,165 | 367,400 | 3,165 |
| 2015-10-02 | 3,075 | 3,175 | 3,070 | 3,145 | 382,900 | 3,145 |
| 2015-10-01 | 2,999 | 3,160 | 2,981 | 3,125 | 600,700 | 3,125 |
| 2015-09-30 | 2,945 | 2,993 | 2,913 | 2,969 | 245,500 | 2,969 |
| 2015-09-29 | 2,947 | 2,956 | 2,893 | 2,909 | 366,900 | 2,909 |
| 2015-09-28 | 2,911 | 2,982 | 2,880 | 2,978 | 327,400 | 2,978 |
| 2015-09-25 | 2,881 | 2,915 | 2,861 | 2,909 | 447,700 | 2,909 |
| 2015-09-24 | 2,911 | 2,988 | 2,890 | 2,890 | 767,300 | 2,890 |
| 2015-09-18 | 2,992 | 3,010 | 2,938 | 2,970 | 434,700 | 2,970 |
| 2015-09-17 | 2,957 | 3,000 | 2,937 | 2,991 | 293,400 | 2,991 |
| 2015-09-16 | 3,015 | 3,020 | 2,922 | 2,945 | 502,900 | 2,945 |
| 2015-09-15 | 3,015 | 3,045 | 2,989 | 3,005 | 395,700 | 3,005 |
| 2015-09-14 | 3,000 | 3,045 | 2,963 | 3,015 | 507,700 | 3,015 |
| 2015-09-11 | 2,885 | 2,978 | 2,880 | 2,966 | 421,800 | 2,966 |
| 2015-09-10 | 2,919 | 2,949 | 2,875 | 2,935 | 407,300 | 2,935 |
| 2015-09-09 | 2,915 | 2,969 | 2,877 | 2,969 | 465,700 | 2,969 |
| 2015-09-08 | 2,934 | 2,953 | 2,819 | 2,819 | 499,700 | 2,819 |
| 2015-09-07 | 2,935 | 2,979 | 2,882 | 2,919 | 612,600 | 2,919 |
| 2015-09-04 | 3,025 | 3,035 | 2,915 | 2,941 | 805,800 | 2,941 |
| 2015-09-03 | 3,050 | 3,105 | 3,030 | 3,035 | 308,400 | 3,035 |
| 2015-09-02 | 3,040 | 3,105 | 3,020 | 3,035 | 588,100 | 3,035 |
| 2015-09-01 | 3,230 | 3,320 | 3,120 | 3,120 | 690,900 | 3,120 |
| 2015-08-31 | 3,200 | 3,230 | 3,175 | 3,230 | 485,000 | 3,230 |
| 2015-08-28 | 3,210 | 3,235 | 3,155 | 3,195 | 391,900 | 3,195 |
| 2015-08-27 | 3,130 | 3,200 | 3,105 | 3,150 | 455,000 | 3,150 |
| 2015-08-26 | 3,060 | 3,120 | 3,010 | 3,060 | 907,200 | 3,060 |
| 2015-08-25 | 2,946 | 3,175 | 2,905 | 3,015 | 1,193,700 | 3,015 |
| 2015-08-24 | 3,200 | 3,245 | 3,095 | 3,100 | 836,800 | 3,100 |
| 2015-08-21 | 3,305 | 3,375 | 3,285 | 3,290 | 710,500 | 3,290 |
| 2015-08-20 | 3,500 | 3,555 | 3,405 | 3,410 | 680,400 | 3,410 |
| 2015-08-19 | 3,520 | 3,570 | 3,450 | 3,450 | 494,500 | 3,450 |
| 2015-08-18 | 3,605 | 3,655 | 3,560 | 3,565 | 386,100 | 3,565 |
| 2015-08-17 | 3,560 | 3,635 | 3,545 | 3,625 | 585,400 | 3,625 |
| 2015-08-14 | 3,645 | 3,675 | 3,590 | 3,605 | 714,600 | 3,605 |
| 2015-08-13 | 3,705 | 3,760 | 3,700 | 3,725 | 597,000 | 3,725 |
| 2015-08-12 | 3,645 | 3,730 | 3,635 | 3,715 | 649,700 | 3,715 |
| 2015-08-11 | 3,645 | 3,660 | 3,570 | 3,635 | 967,700 | 3,635 |
| 2015-08-10 | 3,550 | 3,800 | 3,525 | 3,765 | 1,392,800 | 3,765 |
| 2015-08-07 | 3,440 | 3,600 | 3,330 | 3,505 | 2,494,300 | 3,505 |
| 2015-08-06 | 3,130 | 3,195 | 3,105 | 3,160 | 454,000 | 3,160 |
| 2015-08-05 | 3,145 | 3,185 | 3,125 | 3,180 | 366,100 | 3,180 |
| 2015-08-04 | 3,100 | 3,175 | 3,095 | 3,170 | 349,200 | 3,170 |
| 2015-08-03 | 3,080 | 3,090 | 3,025 | 3,060 | 430,300 | 3,060 |
| 2015-07-31 | 3,140 | 3,140 | 3,065 | 3,065 | 318,300 | 3,065 |
| 2015-07-30 | 3,125 | 3,165 | 3,100 | 3,120 | 285,700 | 3,120 |
| 2015-07-29 | 3,115 | 3,140 | 3,080 | 3,130 | 171,900 | 3,130 |
| 2015-07-28 | 3,100 | 3,145 | 3,065 | 3,120 | 335,100 | 3,120 |
| 2015-07-27 | 3,190 | 3,190 | 3,135 | 3,145 | 258,400 | 3,145 |
| 2015-07-24 | 3,205 | 3,225 | 3,190 | 3,200 | 127,400 | 3,200 |
| 2015-07-23 | 3,200 | 3,230 | 3,175 | 3,220 | 244,800 | 3,220 |
| 2015-07-22 | 3,220 | 3,230 | 3,185 | 3,205 | 236,500 | 3,205 |
| 2015-07-21 | 3,245 | 3,250 | 3,220 | 3,235 | 312,200 | 3,235 |
| 2015-07-17 | 3,180 | 3,220 | 3,165 | 3,210 | 418,100 | 3,210 |
| 2015-07-16 | 3,160 | 3,170 | 3,140 | 3,165 | 242,500 | 3,165 |
| 2015-07-15 | 3,095 | 3,160 | 3,080 | 3,155 | 480,100 | 3,155 |
| 2015-07-14 | 3,060 | 3,080 | 3,035 | 3,065 | 320,800 | 3,065 |
| 2015-07-13 | 3,035 | 3,045 | 3,000 | 3,020 | 365,200 | 3,020 |
| 2015-07-10 | 3,100 | 3,120 | 3,020 | 3,035 | 544,800 | 3,035 |
| 2015-07-09 | 3,015 | 3,115 | 2,994 | 3,085 | 706,700 | 3,085 |
| 2015-07-08 | 3,120 | 3,130 | 3,065 | 3,095 | 653,200 | 3,095 |
| 2015-07-07 | 3,105 | 3,120 | 3,075 | 3,105 | 244,400 | 3,105 |
| 2015-07-06 | 3,035 | 3,095 | 3,020 | 3,060 | 441,900 | 3,060 |
| 2015-07-03 | 3,125 | 3,130 | 3,065 | 3,090 | 366,600 | 3,090 |
| 2015-07-02 | 3,085 | 3,140 | 3,060 | 3,130 | 659,200 | 3,130 |
| 2015-07-01 | 2,996 | 3,055 | 2,971 | 3,050 | 309,500 | 3,050 |
| 2015-06-30 | 2,945 | 2,987 | 2,941 | 2,978 | 348,500 | 2,978 |
| 2015-06-29 | 2,923 | 2,987 | 2,913 | 2,955 | 362,200 | 2,955 |
| 2015-06-26 | 3,035 | 3,050 | 2,998 | 3,005 | 287,200 | 3,005 |
| 2015-06-25 | 3,065 | 3,080 | 3,035 | 3,045 | 288,800 | 3,045 |
| 2015-06-24 | 3,145 | 3,145 | 3,050 | 3,065 | 601,900 | 3,065 |
| 2015-06-23 | 3,175 | 3,175 | 3,120 | 3,135 | 286,100 | 3,135 |
| 2015-06-22 | 3,175 | 3,185 | 3,130 | 3,165 | 304,700 | 3,165 |
| 2015-06-19 | 3,160 | 3,190 | 3,130 | 3,160 | 492,900 | 3,160 |
| 2015-06-18 | 3,110 | 3,150 | 3,070 | 3,120 | 633,500 | 3,120 |
| 2015-06-17 | 3,100 | 3,125 | 3,040 | 3,070 | 507,700 | 3,070 |
| 2015-06-16 | 3,095 | 3,095 | 3,055 | 3,080 | 365,800 | 3,080 |
| 2015-06-15 | 3,100 | 3,130 | 3,040 | 3,085 | 338,800 | 3,085 |
| 2015-06-12 | 3,080 | 3,090 | 3,045 | 3,070 | 529,000 | 3,070 |
| 2015-06-11 | 3,015 | 3,045 | 3,015 | 3,030 | 307,000 | 3,030 |
| 2015-06-10 | 2,942 | 3,045 | 2,942 | 3,015 | 822,600 | 3,015 |
| 2015-06-09 | 2,970 | 2,970 | 2,898 | 2,911 | 598,300 | 2,911 |
| 2015-06-08 | 3,020 | 3,025 | 2,970 | 2,977 | 394,600 | 2,977 |
| 2015-06-05 | 2,996 | 3,020 | 2,976 | 3,010 | 290,000 | 3,010 |
| 2015-06-04 | 3,035 | 3,050 | 2,998 | 3,005 | 368,800 | 3,005 |
| 2015-06-03 | 3,070 | 3,090 | 3,035 | 3,040 | 379,800 | 3,040 |
| 2015-06-02 | 3,120 | 3,130 | 3,075 | 3,100 | 335,100 | 3,100 |
| 2015-06-01 | 3,105 | 3,140 | 3,090 | 3,125 | 396,300 | 3,125 |
| 2015-05-29 | 3,150 | 3,175 | 3,135 | 3,145 | 381,400 | 3,145 |
| 2015-05-28 | 3,190 | 3,195 | 3,110 | 3,180 | 420,300 | 3,180 |
| 2015-05-27 | 3,115 | 3,195 | 3,115 | 3,185 | 434,900 | 3,185 |
| 2015-05-26 | 3,130 | 3,200 | 3,130 | 3,135 | 441,500 | 3,135 |
| 2015-05-25 | 3,115 | 3,130 | 3,070 | 3,115 | 397,000 | 3,115 |
| 2015-05-22 | 3,045 | 3,135 | 3,025 | 3,105 | 745,400 | 3,105 |
| 2015-05-21 | 2,993 | 3,010 | 2,953 | 2,960 | 371,500 | 2,960 |
| 2015-05-20 | 2,999 | 3,045 | 2,985 | 3,005 | 393,000 | 3,005 |
| 2015-05-19 | 2,977 | 3,005 | 2,956 | 2,966 | 394,500 | 2,966 |
| 2015-05-18 | 2,975 | 3,015 | 2,955 | 2,977 | 369,600 | 2,977 |
| 2015-05-15 | 2,850 | 2,975 | 2,848 | 2,965 | 907,300 | 2,965 |
| 2015-05-14 | 2,963 | 2,985 | 2,791 | 2,801 | 1,127,500 | 2,801 |
| 2015-05-13 | 2,955 | 2,997 | 2,903 | 2,955 | 772,600 | 2,955 |
| 2015-05-12 | 3,030 | 3,055 | 3,010 | 3,020 | 241,000 | 3,020 |
| 2015-05-11 | 3,025 | 3,070 | 2,984 | 3,030 | 397,700 | 3,030 |
| 2015-05-08 | 2,979 | 3,025 | 2,960 | 3,010 | 500,300 | 3,010 |
| 2015-05-07 | 3,030 | 3,050 | 2,981 | 3,000 | 672,000 | 3,000 |
| 2015-05-01 | 3,105 | 3,110 | 3,055 | 3,100 | 300,200 | 3,100 |
| 2015-04-30 | 3,170 | 3,170 | 3,110 | 3,130 | 515,700 | 3,130 |
| 2015-04-28 | 3,160 | 3,180 | 3,125 | 3,170 | 289,400 | 3,170 |
| 2015-04-27 | 3,180 | 3,190 | 3,165 | 3,175 | 176,800 | 3,175 |
| 2015-04-24 | 3,140 | 3,160 | 3,130 | 3,155 | 218,700 | 3,155 |
| 2015-04-23 | 3,250 | 3,260 | 3,115 | 3,140 | 415,000 | 3,140 |
| 2015-04-22 | 3,215 | 3,245 | 3,180 | 3,240 | 393,400 | 3,240 |
| 2015-04-21 | 3,170 | 3,220 | 3,105 | 3,215 | 434,100 | 3,215 |
| 2015-04-20 | 3,135 | 3,205 | 3,100 | 3,165 | 486,700 | 3,165 |
| 2015-04-17 | 3,210 | 3,230 | 3,105 | 3,140 | 1,010,800 | 3,140 |
| 2015-04-16 | 3,345 | 3,365 | 3,210 | 3,245 | 622,200 | 3,245 |
| 2015-04-15 | 3,305 | 3,355 | 3,270 | 3,340 | 626,500 | 3,340 |
| 2015-04-14 | 3,340 | 3,380 | 3,305 | 3,320 | 344,000 | 3,320 |
| 2015-04-13 | 3,410 | 3,410 | 3,300 | 3,340 | 438,200 | 3,340 |
| 2015-04-10 | 3,410 | 3,415 | 3,375 | 3,405 | 312,400 | 3,405 |
| 2015-04-09 | 3,390 | 3,405 | 3,320 | 3,400 | 435,200 | 3,400 |
| 2015-04-08 | 3,380 | 3,405 | 3,340 | 3,390 | 407,500 | 3,390 |
| 2015-04-07 | 3,400 | 3,440 | 3,320 | 3,340 | 497,200 | 3,340 |
| 2015-04-06 | 3,305 | 3,390 | 3,280 | 3,355 | 491,200 | 3,355 |
| 2015-04-03 | 3,240 | 3,300 | 3,205 | 3,300 | 424,700 | 3,300 |
| 2015-04-02 | 3,200 | 3,245 | 3,175 | 3,210 | 377,100 | 3,210 |
| 2015-04-01 | 3,135 | 3,220 | 3,110 | 3,175 | 597,800 | 3,175 |
| 2015-03-31 | 3,170 | 3,205 | 3,125 | 3,130 | 441,000 | 3,130 |
| 2015-03-30 | 3,125 | 3,185 | 3,115 | 3,150 | 262,700 | 3,150 |
| 2015-03-27 | 3,100 | 3,190 | 3,085 | 3,150 | 560,700 | 3,150 |
| 2015-03-26 | 3,280 | 3,280 | 3,185 | 3,220 | 804,600 | 3,220 |
| 2015-03-25 | 3,245 | 3,245 | 3,160 | 3,225 | 450,400 | 3,225 |
| 2015-03-24 | 3,275 | 3,280 | 3,210 | 3,245 | 411,500 | 3,245 |
| 2015-03-23 | 3,325 | 3,325 | 3,235 | 3,255 | 503,600 | 3,255 |
| 2015-03-20 | 3,200 | 3,375 | 3,170 | 3,365 | 1,058,900 | 3,365 |
| 2015-03-19 | 3,115 | 3,185 | 3,095 | 3,180 | 512,600 | 3,180 |
| 2015-03-18 | 3,115 | 3,145 | 3,070 | 3,100 | 364,700 | 3,100 |
| 2015-03-17 | 3,020 | 3,100 | 2,998 | 3,090 | 701,700 | 3,090 |
| 2015-03-16 | 3,005 | 3,025 | 2,998 | 3,015 | 345,400 | 3,015 |
| 2015-03-13 | 3,015 | 3,020 | 2,985 | 2,996 | 461,800 | 2,996 |
| 2015-03-12 | 2,992 | 3,010 | 2,974 | 3,005 | 300,300 | 3,005 |
| 2015-03-11 | 2,976 | 2,990 | 2,951 | 2,971 | 369,900 | 2,971 |
| 2015-03-10 | 3,005 | 3,040 | 2,967 | 2,982 | 561,200 | 2,982 |
| 2015-03-09 | 2,990 | 3,020 | 2,966 | 2,987 | 375,600 | 2,987 |
| 2015-03-06 | 2,949 | 2,998 | 2,940 | 2,992 | 597,900 | 2,992 |
| 2015-03-05 | 2,919 | 2,944 | 2,902 | 2,938 | 261,300 | 2,938 |
| 2015-03-04 | 2,975 | 2,975 | 2,914 | 2,944 | 360,300 | 2,944 |
| 2015-03-03 | 2,929 | 2,985 | 2,929 | 2,957 | 632,400 | 2,957 |
| 2015-03-02 | 2,938 | 2,958 | 2,892 | 2,898 | 492,700 | 2,898 |
| 2015-02-27 | 2,823 | 2,917 | 2,823 | 2,888 | 750,500 | 2,888 |
| 2015-02-26 | 2,810 | 2,829 | 2,795 | 2,816 | 263,100 | 2,816 |
| 2015-02-25 | 2,840 | 2,864 | 2,785 | 2,800 | 485,300 | 2,800 |
| 2015-02-24 | 2,800 | 2,834 | 2,788 | 2,828 | 333,500 | 2,828 |
| 2015-02-23 | 2,821 | 2,858 | 2,794 | 2,822 | 638,800 | 2,822 |
| 2015-02-20 | 2,880 | 2,887 | 2,808 | 2,834 | 502,900 | 2,834 |
| 2015-02-19 | 2,750 | 2,896 | 2,745 | 2,890 | 973,100 | 2,890 |
| 2015-02-18 | 2,727 | 2,772 | 2,698 | 2,710 | 462,200 | 2,710 |
| 2015-02-17 | 2,697 | 2,705 | 2,655 | 2,696 | 323,800 | 2,696 |
| 2015-02-16 | 2,725 | 2,728 | 2,662 | 2,672 | 397,400 | 2,672 |
| 2015-02-13 | 2,700 | 2,703 | 2,641 | 2,661 | 513,700 | 2,661 |
| 2015-02-12 | 2,726 | 2,756 | 2,688 | 2,701 | 447,100 | 2,701 |
| 2015-02-10 | 2,671 | 2,695 | 2,656 | 2,693 | 246,000 | 2,693 |
| 2015-02-09 | 2,700 | 2,704 | 2,670 | 2,691 | 359,100 | 2,691 |
| 2015-02-06 | 2,750 | 2,761 | 2,713 | 2,718 | 351,600 | 2,718 |
| 2015-02-05 | 2,750 | 2,756 | 2,713 | 2,737 | 378,900 | 2,737 |
| 2015-02-04 | 2,815 | 2,830 | 2,757 | 2,770 | 363,300 | 2,770 |
| 2015-02-03 | 2,821 | 2,821 | 2,747 | 2,765 | 364,600 | 2,765 |
| 2015-02-02 | 2,861 | 2,867 | 2,802 | 2,821 | 314,500 | 2,821 |
| 2015-01-30 | 2,874 | 2,880 | 2,835 | 2,835 | 285,800 | 2,835 |
| 2015-01-29 | 2,850 | 2,859 | 2,820 | 2,824 | 177,900 | 2,824 |
| 2015-01-28 | 2,809 | 2,864 | 2,803 | 2,851 | 392,600 | 2,851 |
| 2015-01-27 | 2,788 | 2,821 | 2,773 | 2,797 | 462,700 | 2,797 |
| 2015-01-26 | 2,787 | 2,792 | 2,756 | 2,764 | 332,200 | 2,764 |
| 2015-01-23 | 2,820 | 2,850 | 2,788 | 2,818 | 405,800 | 2,818 |
| 2015-01-22 | 2,777 | 2,807 | 2,741 | 2,799 | 446,400 | 2,799 |
| 2015-01-21 | 2,770 | 2,794 | 2,731 | 2,766 | 404,500 | 2,766 |
| 2015-01-20 | 2,750 | 2,763 | 2,715 | 2,762 | 245,000 | 2,762 |
| 2015-01-19 | 2,735 | 2,767 | 2,719 | 2,733 | 127,600 | 2,733 |
| 2015-01-16 | 2,740 | 2,750 | 2,685 | 2,719 | 463,400 | 2,719 |
| 2015-01-15 | 2,764 | 2,795 | 2,748 | 2,759 | 420,400 | 2,759 |
| 2015-01-14 | 2,800 | 2,828 | 2,735 | 2,751 | 373,300 | 2,751 |
| 2015-01-13 | 2,747 | 2,804 | 2,735 | 2,794 | 697,300 | 2,794 |
| 2015-01-09 | 2,735 | 2,780 | 2,726 | 2,735 | 551,900 | 2,735 |
| 2015-01-08 | 2,640 | 2,724 | 2,629 | 2,711 | 540,300 | 2,711 |
| 2015-01-07 | 2,611 | 2,640 | 2,596 | 2,611 | 371,000 | 2,611 |
| 2015-01-06 | 2,630 | 2,675 | 2,626 | 2,634 | 395,600 | 2,634 |
| 2015-01-05 | 2,639 | 2,681 | 2,620 | 2,660 | 314,800 | 2,660 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
