4687 TDCソフト(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 | 1,443 | 1,443 | 1,400 | 1,413 | 6,900 | 176.63 |
| 2015-12-29 | 1,415 | 1,418 | 1,400 | 1,413 | 8,400 | 176.63 |
| 2015-12-28 | 1,407 | 1,429 | 1,384 | 1,423 | 9,300 | 177.88 |
| 2015-12-25 | 1,397 | 1,450 | 1,394 | 1,403 | 9,800 | 175.38 |
| 2015-12-24 | 1,460 | 1,460 | 1,390 | 1,414 | 23,600 | 176.75 |
| 2015-12-22 | 1,478 | 1,482 | 1,446 | 1,461 | 18,200 | 182.63 |
| 2015-12-21 | 1,495 | 1,495 | 1,442 | 1,478 | 14,400 | 184.75 |
| 2015-12-18 | 1,539 | 1,539 | 1,485 | 1,495 | 12,200 | 186.88 |
| 2015-12-17 | 1,505 | 1,510 | 1,472 | 1,506 | 11,300 | 188.25 |
| 2015-12-16 | 1,535 | 1,535 | 1,452 | 1,490 | 11,300 | 186.25 |
| 2015-12-15 | 1,535 | 1,548 | 1,465 | 1,470 | 16,900 | 183.75 |
| 2015-12-14 | 1,510 | 1,538 | 1,510 | 1,523 | 15,500 | 190.38 |
| 2015-12-11 | 1,572 | 1,574 | 1,549 | 1,557 | 29,200 | 194.63 |
| 2015-12-10 | 1,495 | 1,574 | 1,463 | 1,532 | 57,000 | 191.50 |
| 2015-12-09 | 1,462 | 1,492 | 1,435 | 1,435 | 12,000 | 179.38 |
| 2015-12-08 | 1,492 | 1,515 | 1,452 | 1,485 | 14,200 | 185.63 |
| 2015-12-07 | 1,575 | 1,590 | 1,510 | 1,514 | 21,800 | 189.25 |
| 2015-12-04 | 1,494 | 1,544 | 1,464 | 1,526 | 47,100 | 190.75 |
| 2015-12-03 | 1,445 | 1,480 | 1,442 | 1,479 | 40,400 | 184.88 |
| 2015-12-02 | 1,377 | 1,430 | 1,377 | 1,426 | 39,200 | 178.25 |
| 2015-12-01 | 1,314 | 1,364 | 1,308 | 1,362 | 22,400 | 170.25 |
| 2015-11-30 | 1,279 | 1,306 | 1,278 | 1,306 | 14,600 | 163.25 |
| 2015-11-27 | 1,314 | 1,314 | 1,301 | 1,304 | 5,800 | 163 |
| 2015-11-26 | 1,318 | 1,318 | 1,306 | 1,308 | 3,400 | 163.50 |
| 2015-11-25 | 1,308 | 1,318 | 1,305 | 1,313 | 5,500 | 164.13 |
| 2015-11-24 | 1,320 | 1,320 | 1,305 | 1,319 | 7,400 | 164.88 |
| 2015-11-20 | 1,316 | 1,326 | 1,296 | 1,326 | 6,600 | 165.75 |
| 2015-11-19 | 1,327 | 1,327 | 1,300 | 1,316 | 10,500 | 164.50 |
| 2015-11-18 | 1,344 | 1,346 | 1,300 | 1,315 | 15,900 | 164.38 |
| 2015-11-17 | 1,341 | 1,346 | 1,319 | 1,344 | 6,400 | 168 |
| 2015-11-16 | 1,328 | 1,340 | 1,310 | 1,337 | 4,900 | 167.13 |
| 2015-11-13 | 1,314 | 1,341 | 1,314 | 1,329 | 5,500 | 166.13 |
| 2015-11-12 | 1,343 | 1,347 | 1,328 | 1,341 | 6,300 | 167.63 |
| 2015-11-11 | 1,339 | 1,369 | 1,330 | 1,342 | 18,700 | 167.75 |
| 2015-11-10 | 1,340 | 1,340 | 1,323 | 1,337 | 6,100 | 167.13 |
| 2015-11-09 | 1,305 | 1,350 | 1,298 | 1,341 | 27,200 | 167.63 |
| 2015-11-06 | 1,282 | 1,305 | 1,282 | 1,301 | 7,600 | 162.63 |
| 2015-11-05 | 1,301 | 1,307 | 1,228 | 1,283 | 15,100 | 160.38 |
| 2015-11-04 | 1,314 | 1,335 | 1,304 | 1,306 | 8,600 | 163.25 |
| 2015-11-02 | 1,335 | 1,335 | 1,299 | 1,299 | 8,100 | 162.38 |
| 2015-10-30 | 1,311 | 1,337 | 1,292 | 1,314 | 13,300 | 164.25 |
| 2015-10-29 | 1,287 | 1,334 | 1,287 | 1,309 | 17,700 | 163.63 |
| 2015-10-28 | 1,300 | 1,320 | 1,283 | 1,298 | 22,600 | 162.25 |
| 2015-10-27 | 1,285 | 1,290 | 1,270 | 1,280 | 6,400 | 160 |
| 2015-10-26 | 1,265 | 1,280 | 1,257 | 1,272 | 8,900 | 159 |
| 2015-10-23 | 1,247 | 1,257 | 1,247 | 1,253 | 7,400 | 156.63 |
| 2015-10-22 | 1,240 | 1,247 | 1,236 | 1,241 | 6,100 | 155.13 |
| 2015-10-21 | 1,207 | 1,244 | 1,206 | 1,237 | 11,500 | 154.63 |
| 2015-10-20 | 1,227 | 1,227 | 1,211 | 1,222 | 2,800 | 152.75 |
| 2015-10-19 | 1,234 | 1,254 | 1,217 | 1,227 | 4,200 | 153.38 |
| 2015-10-16 | 1,258 | 1,258 | 1,225 | 1,238 | 8,700 | 154.75 |
| 2015-10-15 | 1,220 | 1,260 | 1,220 | 1,258 | 4,500 | 157.25 |
| 2015-10-14 | 1,257 | 1,257 | 1,229 | 1,234 | 4,700 | 154.25 |
| 2015-10-13 | 1,257 | 1,257 | 1,225 | 1,257 | 9,700 | 157.13 |
| 2015-10-09 | 1,226 | 1,262 | 1,213 | 1,257 | 16,300 | 157.13 |
| 2015-10-08 | 1,268 | 1,268 | 1,223 | 1,239 | 9,400 | 154.88 |
| 2015-10-07 | 1,279 | 1,279 | 1,218 | 1,266 | 19,900 | 158.25 |
| 2015-10-06 | 1,230 | 1,288 | 1,214 | 1,280 | 21,800 | 160 |
| 2015-10-05 | 1,250 | 1,252 | 1,190 | 1,233 | 14,600 | 154.13 |
| 2015-10-02 | 1,265 | 1,265 | 1,200 | 1,233 | 15,700 | 154.13 |
| 2015-10-01 | 1,230 | 1,258 | 1,213 | 1,250 | 33,800 | 156.25 |
| 2015-09-30 | 1,171 | 1,212 | 1,171 | 1,201 | 12,000 | 150.13 |
| 2015-09-29 | 1,210 | 1,210 | 1,135 | 1,152 | 23,700 | 144 |
| 2015-09-28 | 1,185 | 1,237 | 1,169 | 1,216 | 44,800 | 152 |
| 2015-09-25 | 1,116 | 1,157 | 1,116 | 1,151 | 10,600 | 143.88 |
| 2015-09-24 | 1,130 | 1,156 | 1,115 | 1,116 | 19,400 | 139.50 |
| 2015-09-18 | 1,101 | 1,173 | 1,087 | 1,146 | 25,800 | 143.25 |
| 2015-09-17 | 1,112 | 1,123 | 1,107 | 1,115 | 5,000 | 139.38 |
| 2015-09-16 | 1,112 | 1,118 | 1,092 | 1,097 | 7,900 | 137.13 |
| 2015-09-15 | 1,095 | 1,138 | 1,095 | 1,112 | 10,500 | 139 |
| 2015-09-14 | 1,100 | 1,113 | 1,081 | 1,090 | 13,800 | 136.25 |
| 2015-09-11 | 1,069 | 1,096 | 1,059 | 1,080 | 14,600 | 135 |
| 2015-09-10 | 1,058 | 1,083 | 1,048 | 1,080 | 6,400 | 135 |
| 2015-09-09 | 1,050 | 1,088 | 1,046 | 1,088 | 12,100 | 136 |
| 2015-09-08 | 1,035 | 1,061 | 1,031 | 1,031 | 10,600 | 128.88 |
| 2015-09-07 | 1,040 | 1,069 | 1,026 | 1,053 | 8,100 | 131.63 |
| 2015-09-04 | 1,115 | 1,130 | 1,030 | 1,056 | 18,800 | 132 |
| 2015-09-03 | 1,118 | 1,132 | 1,096 | 1,103 | 10,800 | 137.88 |
| 2015-09-02 | 1,100 | 1,138 | 1,064 | 1,103 | 18,400 | 137.88 |
| 2015-09-01 | 1,181 | 1,181 | 1,133 | 1,135 | 15,400 | 141.88 |
| 2015-08-31 | 1,122 | 1,157 | 1,122 | 1,151 | 11,600 | 143.88 |
| 2015-08-28 | 1,107 | 1,137 | 1,093 | 1,122 | 16,700 | 140.25 |
| 2015-08-27 | 1,090 | 1,099 | 1,073 | 1,076 | 15,000 | 134.50 |
| 2015-08-26 | 1,055 | 1,077 | 1,028 | 1,075 | 24,600 | 134.38 |
| 2015-08-25 | 1,030 | 1,086 | 1,020 | 1,033 | 19,300 | 129.13 |
| 2015-08-24 | 1,102 | 1,157 | 1,071 | 1,071 | 19,400 | 133.88 |
| 2015-08-21 | 1,160 | 1,168 | 1,131 | 1,148 | 10,300 | 143.50 |
| 2015-08-20 | 1,194 | 1,230 | 1,176 | 1,176 | 11,500 | 147 |
| 2015-08-19 | 1,208 | 1,228 | 1,198 | 1,198 | 11,100 | 149.75 |
| 2015-08-18 | 1,186 | 1,225 | 1,184 | 1,209 | 17,200 | 151.13 |
| 2015-08-17 | 1,193 | 1,200 | 1,176 | 1,186 | 24,700 | 148.25 |
| 2015-08-14 | 1,207 | 1,213 | 1,190 | 1,201 | 12,800 | 150.13 |
| 2015-08-13 | 1,218 | 1,223 | 1,211 | 1,213 | 17,100 | 151.63 |
| 2015-08-12 | 1,258 | 1,258 | 1,218 | 1,236 | 28,100 | 154.50 |
| 2015-08-11 | 1,292 | 1,294 | 1,260 | 1,269 | 21,300 | 158.63 |
| 2015-08-10 | 1,265 | 1,290 | 1,265 | 1,281 | 15,300 | 160.13 |
| 2015-08-07 | 1,262 | 1,267 | 1,253 | 1,254 | 9,400 | 156.75 |
| 2015-08-06 | 1,286 | 1,290 | 1,262 | 1,269 | 13,900 | 158.63 |
| 2015-08-05 | 1,285 | 1,290 | 1,270 | 1,282 | 7,400 | 160.25 |
| 2015-08-04 | 1,277 | 1,280 | 1,264 | 1,269 | 7,100 | 158.63 |
| 2015-08-03 | 1,287 | 1,300 | 1,281 | 1,283 | 11,400 | 160.38 |
| 2015-07-31 | 1,286 | 1,286 | 1,275 | 1,282 | 3,900 | 160.25 |
| 2015-07-30 | 1,285 | 1,292 | 1,251 | 1,276 | 11,600 | 159.50 |
| 2015-07-29 | 1,300 | 1,300 | 1,280 | 1,285 | 10,600 | 160.63 |
| 2015-07-28 | 1,300 | 1,303 | 1,282 | 1,294 | 10,700 | 161.75 |
| 2015-07-27 | 1,305 | 1,310 | 1,282 | 1,294 | 20,300 | 161.75 |
| 2015-07-24 | 1,325 | 1,325 | 1,312 | 1,319 | 7,800 | 164.88 |
| 2015-07-23 | 1,310 | 1,326 | 1,310 | 1,325 | 6,700 | 165.63 |
| 2015-07-22 | 1,339 | 1,339 | 1,301 | 1,310 | 9,900 | 163.75 |
| 2015-07-21 | 1,321 | 1,339 | 1,313 | 1,339 | 13,500 | 167.38 |
| 2015-07-17 | 1,333 | 1,336 | 1,317 | 1,319 | 6,700 | 164.88 |
| 2015-07-16 | 1,329 | 1,351 | 1,314 | 1,328 | 17,000 | 166 |
| 2015-07-15 | 1,310 | 1,331 | 1,293 | 1,305 | 14,400 | 163.13 |
| 2015-07-14 | 1,262 | 1,306 | 1,262 | 1,280 | 12,800 | 160 |
| 2015-07-13 | 1,249 | 1,264 | 1,235 | 1,241 | 9,600 | 155.13 |
| 2015-07-10 | 1,247 | 1,267 | 1,222 | 1,223 | 15,600 | 152.88 |
| 2015-07-09 | 1,250 | 1,250 | 1,200 | 1,247 | 18,000 | 155.88 |
| 2015-07-08 | 1,306 | 1,308 | 1,253 | 1,272 | 21,300 | 159 |
| 2015-07-07 | 1,349 | 1,349 | 1,298 | 1,315 | 23,000 | 164.38 |
| 2015-07-06 | 1,320 | 1,388 | 1,320 | 1,329 | 12,600 | 166.13 |
| 2015-07-03 | 1,320 | 1,328 | 1,303 | 1,315 | 7,600 | 164.38 |
| 2015-07-02 | 1,335 | 1,372 | 1,322 | 1,332 | 6,500 | 166.50 |
| 2015-07-01 | 1,294 | 1,349 | 1,294 | 1,318 | 13,700 | 164.75 |
| 2015-06-30 | 1,292 | 1,347 | 1,261 | 1,298 | 23,700 | 162.25 |
| 2015-06-29 | 1,295 | 1,317 | 1,284 | 1,292 | 17,600 | 161.50 |
| 2015-06-26 | 1,325 | 1,360 | 1,320 | 1,334 | 11,500 | 166.75 |
| 2015-06-25 | 1,304 | 1,328 | 1,304 | 1,312 | 11,200 | 164 |
| 2015-06-24 | 1,318 | 1,330 | 1,307 | 1,322 | 9,200 | 165.25 |
| 2015-06-23 | 1,297 | 1,316 | 1,293 | 1,311 | 13,200 | 163.88 |
| 2015-06-22 | 1,302 | 1,326 | 1,290 | 1,306 | 13,000 | 163.25 |
| 2015-06-19 | 1,281 | 1,314 | 1,281 | 1,303 | 13,000 | 162.88 |
| 2015-06-18 | 1,300 | 1,310 | 1,272 | 1,294 | 25,200 | 161.75 |
| 2015-06-17 | 1,336 | 1,344 | 1,315 | 1,317 | 12,200 | 164.63 |
| 2015-06-16 | 1,368 | 1,390 | 1,334 | 1,340 | 18,600 | 167.50 |
| 2015-06-15 | 1,380 | 1,392 | 1,356 | 1,368 | 15,300 | 171 |
| 2015-06-12 | 1,349 | 1,365 | 1,305 | 1,355 | 38,300 | 169.38 |
| 2015-06-11 | 1,311 | 1,340 | 1,302 | 1,314 | 23,200 | 164.25 |
| 2015-06-10 | 1,314 | 1,342 | 1,292 | 1,300 | 45,600 | 162.50 |
| 2015-06-09 | 1,335 | 1,360 | 1,301 | 1,331 | 28,700 | 166.38 |
| 2015-06-08 | 1,355 | 1,355 | 1,292 | 1,305 | 18,500 | 163.13 |
| 2015-06-05 | 1,299 | 1,304 | 1,276 | 1,297 | 4,700 | 162.13 |
| 2015-06-04 | 1,286 | 1,315 | 1,286 | 1,304 | 10,700 | 163 |
| 2015-06-03 | 1,248 | 1,290 | 1,248 | 1,282 | 15,400 | 160.25 |
| 2015-06-02 | 1,239 | 1,268 | 1,239 | 1,248 | 8,600 | 156 |
| 2015-06-01 | 1,256 | 1,268 | 1,213 | 1,239 | 11,600 | 154.88 |
| 2015-05-29 | 1,205 | 1,255 | 1,205 | 1,235 | 25,700 | 154.38 |
| 2015-05-28 | 1,210 | 1,219 | 1,194 | 1,205 | 8,900 | 150.63 |
| 2015-05-27 | 1,209 | 1,210 | 1,191 | 1,208 | 9,400 | 151 |
| 2015-05-26 | 1,212 | 1,212 | 1,201 | 1,204 | 4,200 | 150.50 |
| 2015-05-25 | 1,202 | 1,216 | 1,196 | 1,200 | 7,400 | 150 |
| 2015-05-22 | 1,214 | 1,218 | 1,192 | 1,206 | 10,300 | 150.75 |
| 2015-05-21 | 1,200 | 1,255 | 1,197 | 1,214 | 22,700 | 151.75 |
| 2015-05-20 | 1,175 | 1,194 | 1,175 | 1,193 | 11,100 | 149.13 |
| 2015-05-19 | 1,169 | 1,184 | 1,168 | 1,175 | 13,600 | 146.88 |
| 2015-05-18 | 1,166 | 1,166 | 1,155 | 1,165 | 13,900 | 145.63 |
| 2015-05-15 | 1,150 | 1,170 | 1,149 | 1,154 | 18,100 | 144.25 |
| 2015-05-14 | 1,185 | 1,185 | 1,162 | 1,171 | 9,600 | 146.38 |
| 2015-05-13 | 1,175 | 1,200 | 1,158 | 1,185 | 36,100 | 148.13 |
| 2015-05-12 | 1,100 | 1,110 | 1,087 | 1,102 | 9,600 | 137.75 |
| 2015-05-11 | 1,090 | 1,108 | 1,090 | 1,101 | 8,300 | 137.63 |
| 2015-05-08 | 1,117 | 1,117 | 1,086 | 1,092 | 6,800 | 136.50 |
| 2015-05-07 | 1,080 | 1,118 | 1,060 | 1,118 | 13,500 | 139.75 |
| 2015-05-01 | 1,099 | 1,099 | 1,085 | 1,088 | 3,400 | 136 |
| 2015-04-30 | 1,101 | 1,102 | 1,089 | 1,102 | 6,100 | 137.75 |
| 2015-04-28 | 1,093 | 1,101 | 1,083 | 1,101 | 11,600 | 137.63 |
| 2015-04-27 | 1,071 | 1,097 | 1,071 | 1,091 | 7,700 | 136.38 |
| 2015-04-24 | 1,088 | 1,088 | 1,072 | 1,077 | 3,700 | 134.63 |
| 2015-04-23 | 1,086 | 1,087 | 1,064 | 1,067 | 2,900 | 133.38 |
| 2015-04-22 | 1,076 | 1,076 | 1,056 | 1,067 | 3,200 | 133.38 |
| 2015-04-21 | 1,065 | 1,066 | 1,056 | 1,062 | 4,600 | 132.75 |
| 2015-04-20 | 1,095 | 1,095 | 1,064 | 1,065 | 3,600 | 133.13 |
| 2015-04-17 | 1,080 | 1,084 | 1,073 | 1,074 | 1,500 | 134.25 |
| 2015-04-16 | 1,098 | 1,098 | 1,077 | 1,082 | 4,300 | 135.25 |
| 2015-04-15 | 1,090 | 1,099 | 1,089 | 1,094 | 4,600 | 136.75 |
| 2015-04-14 | 1,120 | 1,120 | 1,093 | 1,099 | 2,900 | 137.38 |
| 2015-04-13 | 1,115 | 1,118 | 1,108 | 1,110 | 4,800 | 138.75 |
| 2015-04-10 | 1,110 | 1,110 | 1,101 | 1,104 | 2,500 | 138 |
| 2015-04-09 | 1,109 | 1,112 | 1,099 | 1,106 | 3,900 | 138.25 |
| 2015-04-08 | 1,091 | 1,101 | 1,091 | 1,098 | 2,600 | 137.25 |
| 2015-04-07 | 1,107 | 1,107 | 1,084 | 1,086 | 4,000 | 135.75 |
| 2015-04-06 | 1,106 | 1,109 | 1,096 | 1,096 | 1,300 | 137 |
| 2015-04-03 | 1,105 | 1,107 | 1,086 | 1,093 | 3,800 | 136.63 |
| 2015-04-02 | 1,088 | 1,100 | 1,078 | 1,099 | 5,700 | 137.38 |
| 2015-04-01 | 1,088 | 1,095 | 1,079 | 1,091 | 4,600 | 136.38 |
| 2015-03-31 | 1,108 | 1,108 | 1,080 | 1,088 | 4,300 | 136 |
| 2015-03-30 | 1,111 | 1,111 | 1,016 | 1,078 | 8,400 | 134.75 |
| 2015-03-27 | 1,098 | 1,098 | 1,083 | 1,094 | 8,000 | 136.75 |
| 2015-03-26 | 1,140 | 1,160 | 1,121 | 1,126 | 10,200 | 140.75 |
| 2015-03-25 | 1,147 | 1,158 | 1,147 | 1,153 | 6,500 | 144.13 |
| 2015-03-24 | 1,164 | 1,164 | 1,145 | 1,154 | 3,900 | 144.25 |
| 2015-03-23 | 1,150 | 1,158 | 1,142 | 1,152 | 12,900 | 144 |
| 2015-03-20 | 1,130 | 1,150 | 1,130 | 1,139 | 6,300 | 142.38 |
| 2015-03-19 | 1,133 | 1,135 | 1,129 | 1,131 | 3,400 | 141.38 |
| 2015-03-18 | 1,138 | 1,138 | 1,128 | 1,133 | 2,700 | 141.63 |
| 2015-03-17 | 1,152 | 1,152 | 1,124 | 1,131 | 8,900 | 141.38 |
| 2015-03-16 | 1,100 | 1,128 | 1,100 | 1,122 | 10,400 | 140.25 |
| 2015-03-13 | 1,080 | 1,110 | 1,075 | 1,085 | 11,400 | 135.63 |
| 2015-03-12 | 1,080 | 1,099 | 1,078 | 1,080 | 7,100 | 135 |
| 2015-03-11 | 1,080 | 1,096 | 1,080 | 1,096 | 4,700 | 137 |
| 2015-03-10 | 1,074 | 1,104 | 1,074 | 1,083 | 4,000 | 135.38 |
| 2015-03-09 | 1,102 | 1,102 | 1,074 | 1,083 | 4,800 | 135.38 |
| 2015-03-06 | 1,111 | 1,111 | 1,088 | 1,107 | 5,600 | 138.38 |
| 2015-03-05 | 1,110 | 1,110 | 1,098 | 1,098 | 500 | 137.25 |
| 2015-03-04 | 1,085 | 1,119 | 1,080 | 1,110 | 6,400 | 138.75 |
| 2015-03-03 | 1,110 | 1,110 | 1,090 | 1,101 | 3,500 | 137.63 |
| 2015-03-02 | 1,126 | 1,127 | 1,100 | 1,110 | 7,600 | 138.75 |
| 2015-02-27 | 1,100 | 1,108 | 1,092 | 1,096 | 6,600 | 137 |
| 2015-02-26 | 1,079 | 1,108 | 1,075 | 1,104 | 10,300 | 138 |
| 2015-02-25 | 1,081 | 1,093 | 1,081 | 1,090 | 3,800 | 136.25 |
| 2015-02-24 | 1,081 | 1,091 | 1,080 | 1,091 | 5,400 | 136.38 |
| 2015-02-23 | 1,110 | 1,110 | 1,091 | 1,096 | 3,800 | 137 |
| 2015-02-20 | 1,100 | 1,100 | 1,087 | 1,096 | 8,200 | 137 |
| 2015-02-19 | 1,054 | 1,095 | 1,054 | 1,095 | 19,400 | 136.88 |
| 2015-02-18 | 1,055 | 1,079 | 1,050 | 1,054 | 32,500 | 131.75 |
| 2015-02-17 | 1,021 | 1,049 | 1,021 | 1,044 | 4,700 | 130.50 |
| 2015-02-16 | 1,037 | 1,040 | 1,019 | 1,033 | 3,000 | 129.13 |
| 2015-02-13 | 1,050 | 1,050 | 1,001 | 1,037 | 5,200 | 129.63 |
| 2015-02-12 | 1,040 | 1,040 | 1,025 | 1,031 | 3,200 | 128.88 |
| 2015-02-10 | 1,021 | 1,040 | 1,011 | 1,025 | 1,700 | 128.13 |
| 2015-02-09 | 1,045 | 1,045 | 1,014 | 1,019 | 3,800 | 127.38 |
| 2015-02-06 | 1,015 | 1,030 | 1,004 | 1,029 | 8,100 | 128.63 |
| 2015-02-05 | 1,024 | 1,024 | 992 | 1,015 | 8,700 | 126.88 |
| 2015-02-04 | 1,000 | 1,050 | 989 | 1,020 | 22,200 | 127.50 |
| 2015-02-03 | 1,009 | 1,009 | 989 | 989 | 3,400 | 123.63 |
| 2015-02-02 | 1,000 | 1,001 | 990 | 991 | 3,400 | 123.88 |
| 2015-01-30 | 993 | 995 | 988 | 995 | 6,800 | 124.38 |
| 2015-01-29 | 990 | 994 | 985 | 990 | 1,700 | 123.75 |
| 2015-01-28 | 983 | 998 | 978 | 995 | 4,100 | 124.38 |
| 2015-01-27 | 970 | 985 | 968 | 983 | 8,200 | 122.88 |
| 2015-01-26 | 962 | 967 | 962 | 964 | 4,200 | 120.50 |
| 2015-01-23 | 962 | 970 | 960 | 963 | 2,900 | 120.38 |
| 2015-01-22 | 974 | 974 | 952 | 962 | 5,500 | 120.25 |
| 2015-01-21 | 973 | 975 | 965 | 968 | 1,100 | 121 |
| 2015-01-20 | 963 | 975 | 961 | 973 | 1,400 | 121.63 |
| 2015-01-19 | 964 | 975 | 961 | 965 | 2,700 | 120.63 |
| 2015-01-16 | 963 | 977 | 963 | 967 | 2,400 | 120.88 |
| 2015-01-15 | 967 | 975 | 967 | 970 | 2,300 | 121.25 |
| 2015-01-14 | 971 | 971 | 961 | 962 | 1,100 | 120.25 |
| 2015-01-13 | 954 | 969 | 954 | 956 | 3,800 | 119.50 |
| 2015-01-09 | 971 | 974 | 961 | 974 | 3,000 | 121.75 |
| 2015-01-08 | 966 | 982 | 965 | 976 | 1,500 | 122 |
| 2015-01-07 | 973 | 976 | 965 | 970 | 2,100 | 121.25 |
| 2015-01-06 | 980 | 982 | 952 | 973 | 6,800 | 121.63 |
| 2015-01-05 | 981 | 1,003 | 981 | 989 | 4,600 | 123.63 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株
