4725 (株)CAC Holdings 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 | 976 | 997 | 969 | 990 | 66,500 | 990 |
| 2015-12-29 | 957 | 976 | 957 | 976 | 33,900 | 976 |
| 2015-12-28 | 925 | 970 | 925 | 970 | 101,300 | 970 |
| 2015-12-25 | 950 | 956 | 940 | 940 | 62,500 | 940 |
| 2015-12-24 | 969 | 976 | 957 | 963 | 50,500 | 963 |
| 2015-12-22 | 972 | 976 | 962 | 968 | 66,900 | 968 |
| 2015-12-21 | 977 | 985 | 972 | 979 | 39,800 | 979 |
| 2015-12-18 | 989 | 1,004 | 984 | 986 | 34,100 | 986 |
| 2015-12-17 | 994 | 1,000 | 987 | 990 | 59,700 | 990 |
| 2015-12-16 | 977 | 987 | 975 | 983 | 44,800 | 983 |
| 2015-12-15 | 984 | 989 | 970 | 974 | 46,900 | 974 |
| 2015-12-14 | 970 | 979 | 969 | 975 | 43,000 | 975 |
| 2015-12-11 | 1,019 | 1,019 | 992 | 1,000 | 61,700 | 1,000 |
| 2015-12-10 | 985 | 989 | 981 | 986 | 28,100 | 986 |
| 2015-12-09 | 989 | 999 | 982 | 999 | 37,200 | 999 |
| 2015-12-08 | 996 | 1,003 | 985 | 997 | 51,800 | 997 |
| 2015-12-07 | 989 | 999 | 988 | 997 | 49,500 | 997 |
| 2015-12-04 | 990 | 995 | 983 | 994 | 57,000 | 994 |
| 2015-12-03 | 989 | 1,005 | 989 | 1,002 | 34,000 | 1,002 |
| 2015-12-02 | 991 | 998 | 987 | 996 | 47,000 | 996 |
| 2015-12-01 | 1,001 | 1,003 | 991 | 999 | 69,800 | 999 |
| 2015-11-30 | 1,025 | 1,025 | 1,001 | 1,009 | 41,200 | 1,009 |
| 2015-11-27 | 1,017 | 1,025 | 1,014 | 1,025 | 43,500 | 1,025 |
| 2015-11-26 | 1,021 | 1,030 | 1,002 | 1,013 | 49,000 | 1,013 |
| 2015-11-25 | 1,000 | 1,024 | 986 | 1,021 | 95,200 | 1,021 |
| 2015-11-24 | 989 | 1,006 | 975 | 1,006 | 111,600 | 1,006 |
| 2015-11-20 | 990 | 998 | 984 | 989 | 43,400 | 989 |
| 2015-11-19 | 999 | 1,005 | 993 | 999 | 29,700 | 999 |
| 2015-11-18 | 985 | 997 | 985 | 994 | 33,200 | 994 |
| 2015-11-17 | 996 | 1,001 | 990 | 995 | 18,200 | 995 |
| 2015-11-16 | 985 | 998 | 982 | 993 | 17,600 | 993 |
| 2015-11-13 | 989 | 997 | 985 | 992 | 18,500 | 992 |
| 2015-11-12 | 999 | 1,003 | 993 | 999 | 23,300 | 999 |
| 2015-11-11 | 988 | 996 | 978 | 995 | 29,300 | 995 |
| 2015-11-10 | 983 | 991 | 976 | 988 | 33,000 | 988 |
| 2015-11-09 | 990 | 999 | 973 | 998 | 56,600 | 998 |
| 2015-11-06 | 1,000 | 1,012 | 995 | 1,003 | 24,800 | 1,003 |
| 2015-11-05 | 1,006 | 1,014 | 990 | 1,011 | 35,300 | 1,011 |
| 2015-11-04 | 1,000 | 1,017 | 1,000 | 1,012 | 19,600 | 1,012 |
| 2015-11-02 | 992 | 1,000 | 992 | 998 | 65,200 | 998 |
| 2015-10-30 | 998 | 1,007 | 992 | 992 | 33,700 | 992 |
| 2015-10-29 | 1,003 | 1,009 | 1,002 | 1,009 | 24,600 | 1,009 |
| 2015-10-28 | 1,018 | 1,018 | 999 | 1,009 | 17,800 | 1,009 |
| 2015-10-27 | 1,019 | 1,019 | 1,005 | 1,012 | 17,000 | 1,012 |
| 2015-10-26 | 1,020 | 1,021 | 1,012 | 1,016 | 18,000 | 1,016 |
| 2015-10-23 | 1,023 | 1,024 | 1,011 | 1,016 | 22,700 | 1,016 |
| 2015-10-22 | 1,003 | 1,018 | 997 | 1,015 | 23,800 | 1,015 |
| 2015-10-21 | 996 | 1,003 | 996 | 1,003 | 16,400 | 1,003 |
| 2015-10-20 | 992 | 998 | 990 | 996 | 12,500 | 996 |
| 2015-10-19 | 995 | 995 | 986 | 992 | 13,900 | 992 |
| 2015-10-16 | 1,003 | 1,004 | 991 | 997 | 21,000 | 997 |
| 2015-10-15 | 988 | 1,003 | 988 | 999 | 13,800 | 999 |
| 2015-10-14 | 998 | 1,003 | 985 | 993 | 27,400 | 993 |
| 2015-10-13 | 1,000 | 1,003 | 990 | 1,001 | 16,400 | 1,001 |
| 2015-10-09 | 990 | 1,004 | 984 | 1,002 | 35,900 | 1,002 |
| 2015-10-08 | 990 | 990 | 979 | 982 | 31,700 | 982 |
| 2015-10-07 | 957 | 992 | 957 | 988 | 49,900 | 988 |
| 2015-10-06 | 952 | 966 | 944 | 951 | 40,400 | 951 |
| 2015-10-05 | 945 | 953 | 938 | 946 | 66,500 | 946 |
| 2015-10-02 | 931 | 939 | 914 | 938 | 34,200 | 938 |
| 2015-10-01 | 933 | 940 | 919 | 931 | 107,500 | 931 |
| 2015-09-30 | 918 | 932 | 914 | 927 | 48,700 | 927 |
| 2015-09-29 | 918 | 918 | 902 | 907 | 68,000 | 907 |
| 2015-09-28 | 939 | 942 | 916 | 936 | 81,600 | 936 |
| 2015-09-25 | 897 | 925 | 888 | 921 | 54,300 | 921 |
| 2015-09-24 | 898 | 916 | 889 | 893 | 46,400 | 893 |
| 2015-09-18 | 915 | 925 | 896 | 910 | 55,000 | 910 |
| 2015-09-17 | 914 | 933 | 904 | 916 | 48,300 | 916 |
| 2015-09-16 | 896 | 922 | 893 | 918 | 38,900 | 918 |
| 2015-09-15 | 876 | 891 | 870 | 884 | 28,000 | 884 |
| 2015-09-14 | 893 | 902 | 867 | 872 | 23,000 | 872 |
| 2015-09-11 | 884 | 895 | 878 | 893 | 43,400 | 893 |
| 2015-09-10 | 897 | 897 | 870 | 888 | 26,400 | 888 |
| 2015-09-09 | 880 | 902 | 879 | 902 | 34,200 | 902 |
| 2015-09-08 | 876 | 887 | 864 | 866 | 33,000 | 866 |
| 2015-09-07 | 855 | 876 | 845 | 876 | 32,500 | 876 |
| 2015-09-04 | 892 | 892 | 858 | 866 | 57,800 | 866 |
| 2015-09-03 | 885 | 903 | 884 | 892 | 61,200 | 892 |
| 2015-09-02 | 871 | 893 | 863 | 875 | 57,700 | 875 |
| 2015-09-01 | 910 | 920 | 891 | 893 | 64,300 | 893 |
| 2015-08-31 | 912 | 924 | 902 | 917 | 46,300 | 917 |
| 2015-08-28 | 895 | 925 | 892 | 911 | 72,100 | 911 |
| 2015-08-27 | 887 | 896 | 878 | 883 | 70,900 | 883 |
| 2015-08-26 | 859 | 870 | 839 | 867 | 127,100 | 867 |
| 2015-08-25 | 859 | 891 | 850 | 858 | 115,600 | 858 |
| 2015-08-24 | 942 | 945 | 902 | 902 | 129,400 | 902 |
| 2015-08-21 | 971 | 973 | 956 | 959 | 68,600 | 959 |
| 2015-08-20 | 1,005 | 1,006 | 985 | 985 | 99,600 | 985 |
| 2015-08-19 | 1,011 | 1,020 | 1,005 | 1,007 | 29,600 | 1,007 |
| 2015-08-18 | 1,017 | 1,020 | 1,000 | 1,016 | 41,800 | 1,016 |
| 2015-08-17 | 1,016 | 1,023 | 1,013 | 1,020 | 26,800 | 1,020 |
| 2015-08-14 | 1,010 | 1,020 | 1,008 | 1,016 | 32,100 | 1,016 |
| 2015-08-13 | 1,009 | 1,025 | 1,008 | 1,020 | 56,800 | 1,020 |
| 2015-08-12 | 1,001 | 1,021 | 998 | 1,019 | 67,500 | 1,019 |
| 2015-08-11 | 1,021 | 1,023 | 1,002 | 1,007 | 114,100 | 1,007 |
| 2015-08-10 | 1,020 | 1,024 | 1,010 | 1,021 | 70,300 | 1,021 |
| 2015-08-07 | 1,047 | 1,060 | 1,017 | 1,029 | 226,600 | 1,029 |
| 2015-08-06 | 1,098 | 1,105 | 1,091 | 1,097 | 28,900 | 1,097 |
| 2015-08-05 | 1,096 | 1,097 | 1,079 | 1,095 | 40,900 | 1,095 |
| 2015-08-04 | 1,082 | 1,097 | 1,082 | 1,096 | 29,200 | 1,096 |
| 2015-08-03 | 1,074 | 1,088 | 1,073 | 1,088 | 16,300 | 1,088 |
| 2015-07-31 | 1,077 | 1,085 | 1,073 | 1,078 | 21,400 | 1,078 |
| 2015-07-30 | 1,079 | 1,086 | 1,072 | 1,078 | 83,800 | 1,078 |
| 2015-07-29 | 1,095 | 1,100 | 1,074 | 1,078 | 39,600 | 1,078 |
| 2015-07-28 | 1,081 | 1,095 | 1,075 | 1,083 | 42,500 | 1,083 |
| 2015-07-27 | 1,111 | 1,112 | 1,087 | 1,094 | 19,500 | 1,094 |
| 2015-07-24 | 1,111 | 1,113 | 1,106 | 1,109 | 13,400 | 1,109 |
| 2015-07-23 | 1,118 | 1,119 | 1,106 | 1,111 | 18,400 | 1,111 |
| 2015-07-22 | 1,119 | 1,125 | 1,104 | 1,112 | 26,600 | 1,112 |
| 2015-07-21 | 1,125 | 1,132 | 1,119 | 1,128 | 20,700 | 1,128 |
| 2015-07-17 | 1,123 | 1,127 | 1,112 | 1,122 | 24,700 | 1,122 |
| 2015-07-16 | 1,121 | 1,133 | 1,113 | 1,130 | 31,600 | 1,130 |
| 2015-07-15 | 1,088 | 1,121 | 1,088 | 1,120 | 69,900 | 1,120 |
| 2015-07-14 | 1,091 | 1,099 | 1,080 | 1,087 | 36,800 | 1,087 |
| 2015-07-13 | 1,080 | 1,091 | 1,079 | 1,081 | 27,500 | 1,081 |
| 2015-07-10 | 1,091 | 1,094 | 1,070 | 1,080 | 56,400 | 1,080 |
| 2015-07-09 | 1,085 | 1,100 | 1,074 | 1,090 | 64,900 | 1,090 |
| 2015-07-08 | 1,126 | 1,140 | 1,107 | 1,108 | 120,500 | 1,108 |
| 2015-07-07 | 1,119 | 1,129 | 1,114 | 1,122 | 21,500 | 1,122 |
| 2015-07-06 | 1,131 | 1,131 | 1,103 | 1,103 | 52,800 | 1,103 |
| 2015-07-03 | 1,139 | 1,141 | 1,129 | 1,131 | 72,100 | 1,131 |
| 2015-07-02 | 1,141 | 1,148 | 1,130 | 1,139 | 49,600 | 1,139 |
| 2015-07-01 | 1,125 | 1,143 | 1,113 | 1,134 | 64,100 | 1,134 |
| 2015-06-30 | 1,110 | 1,125 | 1,106 | 1,122 | 62,300 | 1,122 |
| 2015-06-29 | 1,118 | 1,121 | 1,106 | 1,110 | 60,000 | 1,110 |
| 2015-06-26 | 1,119 | 1,135 | 1,111 | 1,130 | 109,600 | 1,130 |
| 2015-06-25 | 1,131 | 1,137 | 1,124 | 1,137 | 64,500 | 1,137 |
| 2015-06-24 | 1,129 | 1,143 | 1,129 | 1,137 | 66,400 | 1,137 |
| 2015-06-23 | 1,112 | 1,128 | 1,112 | 1,127 | 62,600 | 1,127 |
| 2015-06-22 | 1,112 | 1,117 | 1,103 | 1,114 | 55,900 | 1,114 |
| 2015-06-19 | 1,110 | 1,118 | 1,108 | 1,112 | 40,700 | 1,112 |
| 2015-06-18 | 1,111 | 1,117 | 1,107 | 1,111 | 35,300 | 1,111 |
| 2015-06-17 | 1,121 | 1,123 | 1,110 | 1,117 | 57,900 | 1,117 |
| 2015-06-16 | 1,126 | 1,133 | 1,123 | 1,124 | 41,200 | 1,124 |
| 2015-06-15 | 1,107 | 1,128 | 1,107 | 1,128 | 72,600 | 1,128 |
| 2015-06-12 | 1,097 | 1,115 | 1,097 | 1,111 | 87,100 | 1,111 |
| 2015-06-11 | 1,108 | 1,110 | 1,092 | 1,097 | 61,400 | 1,097 |
| 2015-06-10 | 1,096 | 1,104 | 1,096 | 1,099 | 46,700 | 1,099 |
| 2015-06-09 | 1,123 | 1,123 | 1,094 | 1,094 | 101,200 | 1,094 |
| 2015-06-08 | 1,115 | 1,130 | 1,115 | 1,123 | 46,200 | 1,123 |
| 2015-06-05 | 1,121 | 1,126 | 1,105 | 1,115 | 92,500 | 1,115 |
| 2015-06-04 | 1,131 | 1,133 | 1,120 | 1,129 | 69,700 | 1,129 |
| 2015-06-03 | 1,120 | 1,131 | 1,117 | 1,130 | 62,100 | 1,130 |
| 2015-06-02 | 1,117 | 1,124 | 1,104 | 1,122 | 78,600 | 1,122 |
| 2015-06-01 | 1,100 | 1,120 | 1,100 | 1,115 | 98,500 | 1,115 |
| 2015-05-29 | 1,100 | 1,105 | 1,095 | 1,100 | 61,600 | 1,100 |
| 2015-05-28 | 1,111 | 1,113 | 1,099 | 1,101 | 70,000 | 1,101 |
| 2015-05-27 | 1,114 | 1,117 | 1,096 | 1,096 | 118,600 | 1,096 |
| 2015-05-26 | 1,108 | 1,113 | 1,100 | 1,112 | 88,400 | 1,112 |
| 2015-05-25 | 1,086 | 1,114 | 1,086 | 1,108 | 130,200 | 1,108 |
| 2015-05-22 | 1,074 | 1,084 | 1,065 | 1,083 | 101,400 | 1,083 |
| 2015-05-21 | 1,080 | 1,080 | 1,065 | 1,074 | 122,800 | 1,074 |
| 2015-05-20 | 1,055 | 1,082 | 1,055 | 1,070 | 183,600 | 1,070 |
| 2015-05-19 | 1,052 | 1,054 | 1,045 | 1,050 | 156,700 | 1,050 |
| 2015-05-18 | 1,060 | 1,066 | 1,039 | 1,052 | 264,500 | 1,052 |
| 2015-05-15 | 1,065 | 1,092 | 1,055 | 1,061 | 501,200 | 1,061 |
| 2015-05-14 | 1,150 | 1,157 | 1,144 | 1,151 | 53,700 | 1,151 |
| 2015-05-13 | 1,139 | 1,155 | 1,133 | 1,153 | 61,700 | 1,153 |
| 2015-05-12 | 1,124 | 1,146 | 1,124 | 1,138 | 88,200 | 1,138 |
| 2015-05-11 | 1,126 | 1,135 | 1,122 | 1,133 | 88,100 | 1,133 |
| 2015-05-08 | 1,109 | 1,131 | 1,102 | 1,120 | 152,200 | 1,120 |
| 2015-05-07 | 1,095 | 1,116 | 1,093 | 1,103 | 138,100 | 1,103 |
| 2015-05-01 | 1,082 | 1,096 | 1,080 | 1,095 | 104,000 | 1,095 |
| 2015-04-30 | 1,079 | 1,090 | 1,072 | 1,087 | 84,900 | 1,087 |
| 2015-04-28 | 1,084 | 1,086 | 1,077 | 1,081 | 50,400 | 1,081 |
| 2015-04-27 | 1,096 | 1,100 | 1,075 | 1,082 | 91,800 | 1,082 |
| 2015-04-24 | 1,073 | 1,086 | 1,071 | 1,085 | 86,900 | 1,085 |
| 2015-04-23 | 1,078 | 1,080 | 1,070 | 1,071 | 101,500 | 1,071 |
| 2015-04-22 | 1,079 | 1,085 | 1,075 | 1,080 | 66,900 | 1,080 |
| 2015-04-21 | 1,079 | 1,082 | 1,072 | 1,076 | 91,800 | 1,076 |
| 2015-04-20 | 1,078 | 1,092 | 1,072 | 1,082 | 75,600 | 1,082 |
| 2015-04-17 | 1,092 | 1,099 | 1,080 | 1,088 | 119,300 | 1,088 |
| 2015-04-16 | 1,107 | 1,111 | 1,086 | 1,097 | 183,100 | 1,097 |
| 2015-04-15 | 1,122 | 1,125 | 1,108 | 1,110 | 173,500 | 1,110 |
| 2015-04-14 | 1,127 | 1,141 | 1,121 | 1,129 | 91,300 | 1,129 |
| 2015-04-13 | 1,111 | 1,130 | 1,111 | 1,129 | 108,300 | 1,129 |
| 2015-04-10 | 1,122 | 1,122 | 1,109 | 1,111 | 80,300 | 1,111 |
| 2015-04-09 | 1,131 | 1,131 | 1,113 | 1,122 | 85,100 | 1,122 |
| 2015-04-08 | 1,110 | 1,144 | 1,110 | 1,136 | 129,100 | 1,136 |
| 2015-04-07 | 1,101 | 1,113 | 1,101 | 1,103 | 84,600 | 1,103 |
| 2015-04-06 | 1,122 | 1,122 | 1,098 | 1,103 | 98,000 | 1,103 |
| 2015-04-03 | 1,119 | 1,136 | 1,118 | 1,123 | 47,700 | 1,123 |
| 2015-04-02 | 1,126 | 1,143 | 1,119 | 1,123 | 87,100 | 1,123 |
| 2015-04-01 | 1,129 | 1,130 | 1,114 | 1,123 | 60,100 | 1,123 |
| 2015-03-31 | 1,130 | 1,146 | 1,128 | 1,131 | 70,300 | 1,131 |
| 2015-03-30 | 1,131 | 1,135 | 1,115 | 1,131 | 57,400 | 1,131 |
| 2015-03-27 | 1,151 | 1,160 | 1,130 | 1,139 | 80,700 | 1,139 |
| 2015-03-26 | 1,151 | 1,159 | 1,148 | 1,152 | 56,500 | 1,152 |
| 2015-03-25 | 1,165 | 1,167 | 1,149 | 1,158 | 50,600 | 1,158 |
| 2015-03-24 | 1,152 | 1,172 | 1,146 | 1,161 | 87,000 | 1,161 |
| 2015-03-23 | 1,151 | 1,159 | 1,150 | 1,159 | 43,500 | 1,159 |
| 2015-03-20 | 1,153 | 1,159 | 1,147 | 1,149 | 83,700 | 1,149 |
| 2015-03-19 | 1,160 | 1,162 | 1,149 | 1,161 | 58,500 | 1,161 |
| 2015-03-18 | 1,139 | 1,167 | 1,135 | 1,155 | 164,200 | 1,155 |
| 2015-03-17 | 1,120 | 1,141 | 1,112 | 1,135 | 128,500 | 1,135 |
| 2015-03-16 | 1,108 | 1,119 | 1,103 | 1,112 | 64,100 | 1,112 |
| 2015-03-13 | 1,120 | 1,120 | 1,100 | 1,107 | 156,200 | 1,107 |
| 2015-03-12 | 1,077 | 1,100 | 1,072 | 1,100 | 154,300 | 1,100 |
| 2015-03-11 | 1,071 | 1,077 | 1,068 | 1,071 | 71,000 | 1,071 |
| 2015-03-10 | 1,066 | 1,073 | 1,060 | 1,064 | 73,500 | 1,064 |
| 2015-03-09 | 1,064 | 1,065 | 1,053 | 1,061 | 47,000 | 1,061 |
| 2015-03-06 | 1,066 | 1,066 | 1,053 | 1,054 | 73,300 | 1,054 |
| 2015-03-05 | 1,059 | 1,067 | 1,057 | 1,062 | 45,400 | 1,062 |
| 2015-03-04 | 1,070 | 1,071 | 1,059 | 1,063 | 57,300 | 1,063 |
| 2015-03-03 | 1,078 | 1,082 | 1,070 | 1,071 | 46,600 | 1,071 |
| 2015-03-02 | 1,072 | 1,087 | 1,069 | 1,079 | 74,600 | 1,079 |
| 2015-02-27 | 1,051 | 1,075 | 1,050 | 1,072 | 148,100 | 1,072 |
| 2015-02-26 | 1,055 | 1,056 | 1,042 | 1,050 | 97,200 | 1,050 |
| 2015-02-25 | 1,069 | 1,072 | 1,055 | 1,056 | 75,400 | 1,056 |
| 2015-02-24 | 1,071 | 1,078 | 1,066 | 1,068 | 38,000 | 1,068 |
| 2015-02-23 | 1,078 | 1,078 | 1,063 | 1,065 | 36,600 | 1,065 |
| 2015-02-20 | 1,077 | 1,078 | 1,065 | 1,070 | 72,700 | 1,070 |
| 2015-02-19 | 1,052 | 1,076 | 1,052 | 1,073 | 60,600 | 1,073 |
| 2015-02-18 | 1,033 | 1,053 | 1,031 | 1,052 | 101,600 | 1,052 |
| 2015-02-17 | 1,039 | 1,040 | 1,025 | 1,033 | 140,000 | 1,033 |
| 2015-02-16 | 1,115 | 1,117 | 1,045 | 1,046 | 255,800 | 1,046 |
| 2015-02-13 | 1,148 | 1,148 | 1,125 | 1,125 | 50,400 | 1,125 |
| 2015-02-12 | 1,152 | 1,164 | 1,146 | 1,150 | 58,100 | 1,150 |
| 2015-02-10 | 1,159 | 1,162 | 1,142 | 1,146 | 39,300 | 1,146 |
| 2015-02-09 | 1,164 | 1,170 | 1,155 | 1,161 | 36,400 | 1,161 |
| 2015-02-06 | 1,149 | 1,163 | 1,147 | 1,158 | 32,000 | 1,158 |
| 2015-02-05 | 1,135 | 1,145 | 1,131 | 1,143 | 54,700 | 1,143 |
| 2015-02-04 | 1,138 | 1,138 | 1,123 | 1,131 | 53,800 | 1,131 |
| 2015-02-03 | 1,128 | 1,135 | 1,118 | 1,120 | 37,400 | 1,120 |
| 2015-02-02 | 1,128 | 1,157 | 1,123 | 1,126 | 58,900 | 1,126 |
| 2015-01-30 | 1,129 | 1,140 | 1,121 | 1,133 | 42,100 | 1,133 |
| 2015-01-29 | 1,138 | 1,139 | 1,120 | 1,126 | 40,000 | 1,126 |
| 2015-01-28 | 1,134 | 1,139 | 1,122 | 1,137 | 26,200 | 1,137 |
| 2015-01-27 | 1,125 | 1,134 | 1,120 | 1,134 | 43,900 | 1,134 |
| 2015-01-26 | 1,110 | 1,121 | 1,110 | 1,121 | 19,600 | 1,121 |
| 2015-01-23 | 1,117 | 1,125 | 1,113 | 1,122 | 20,200 | 1,122 |
| 2015-01-22 | 1,115 | 1,115 | 1,102 | 1,111 | 41,900 | 1,111 |
| 2015-01-21 | 1,129 | 1,129 | 1,115 | 1,117 | 30,400 | 1,117 |
| 2015-01-20 | 1,120 | 1,127 | 1,112 | 1,126 | 36,700 | 1,126 |
| 2015-01-19 | 1,136 | 1,136 | 1,110 | 1,121 | 44,500 | 1,121 |
| 2015-01-16 | 1,112 | 1,127 | 1,092 | 1,127 | 135,000 | 1,127 |
| 2015-01-15 | 1,090 | 1,123 | 1,090 | 1,111 | 67,800 | 1,111 |
| 2015-01-14 | 1,090 | 1,108 | 1,089 | 1,100 | 37,400 | 1,100 |
| 2015-01-13 | 1,112 | 1,112 | 1,083 | 1,089 | 53,600 | 1,089 |
| 2015-01-09 | 1,125 | 1,130 | 1,108 | 1,111 | 54,800 | 1,111 |
| 2015-01-08 | 1,127 | 1,137 | 1,116 | 1,131 | 25,000 | 1,131 |
| 2015-01-07 | 1,126 | 1,127 | 1,107 | 1,118 | 63,600 | 1,118 |
| 2015-01-06 | 1,148 | 1,148 | 1,129 | 1,134 | 58,800 | 1,134 |
| 2015-01-05 | 1,173 | 1,173 | 1,158 | 1,162 | 26,400 | 1,162 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
