4726 SBテクノロジー(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 | 1,374 | 1,375 | 1,336 | 1,363 | 6,700 | 681.50 |
| 2015-12-29 | 1,362 | 1,362 | 1,325 | 1,359 | 11,400 | 679.50 |
| 2015-12-28 | 1,297 | 1,354 | 1,297 | 1,342 | 9,700 | 671 |
| 2015-12-25 | 1,324 | 1,326 | 1,308 | 1,311 | 17,100 | 655.50 |
| 2015-12-24 | 1,354 | 1,369 | 1,324 | 1,324 | 16,700 | 662 |
| 2015-12-22 | 1,387 | 1,387 | 1,361 | 1,364 | 8,400 | 682 |
| 2015-12-21 | 1,389 | 1,397 | 1,359 | 1,387 | 26,300 | 693.50 |
| 2015-12-18 | 1,379 | 1,387 | 1,366 | 1,371 | 15,800 | 685.50 |
| 2015-12-17 | 1,381 | 1,381 | 1,360 | 1,379 | 12,300 | 689.50 |
| 2015-12-16 | 1,340 | 1,370 | 1,320 | 1,370 | 20,500 | 685 |
| 2015-12-15 | 1,357 | 1,384 | 1,335 | 1,336 | 15,000 | 668 |
| 2015-12-14 | 1,321 | 1,345 | 1,313 | 1,333 | 24,500 | 666.50 |
| 2015-12-11 | 1,348 | 1,384 | 1,321 | 1,364 | 28,400 | 682 |
| 2015-12-10 | 1,338 | 1,340 | 1,325 | 1,325 | 6,800 | 662.50 |
| 2015-12-09 | 1,327 | 1,348 | 1,322 | 1,342 | 15,800 | 671 |
| 2015-12-08 | 1,335 | 1,355 | 1,312 | 1,344 | 9,600 | 672 |
| 2015-12-07 | 1,340 | 1,360 | 1,316 | 1,348 | 13,500 | 674 |
| 2015-12-04 | 1,316 | 1,341 | 1,316 | 1,334 | 11,400 | 667 |
| 2015-12-03 | 1,357 | 1,357 | 1,309 | 1,348 | 17,300 | 674 |
| 2015-12-02 | 1,355 | 1,360 | 1,295 | 1,350 | 16,900 | 675 |
| 2015-12-01 | 1,263 | 1,325 | 1,263 | 1,325 | 25,500 | 662.50 |
| 2015-11-30 | 1,263 | 1,274 | 1,263 | 1,274 | 5,300 | 637 |
| 2015-11-27 | 1,285 | 1,288 | 1,273 | 1,276 | 3,600 | 638 |
| 2015-11-26 | 1,284 | 1,292 | 1,282 | 1,283 | 4,100 | 641.50 |
| 2015-11-25 | 1,285 | 1,289 | 1,278 | 1,278 | 5,900 | 639 |
| 2015-11-24 | 1,287 | 1,295 | 1,283 | 1,293 | 11,100 | 646.50 |
| 2015-11-20 | 1,293 | 1,295 | 1,273 | 1,287 | 8,500 | 643.50 |
| 2015-11-19 | 1,292 | 1,294 | 1,283 | 1,294 | 9,000 | 647 |
| 2015-11-18 | 1,290 | 1,291 | 1,280 | 1,284 | 6,200 | 642 |
| 2015-11-17 | 1,280 | 1,290 | 1,276 | 1,285 | 6,100 | 642.50 |
| 2015-11-16 | 1,277 | 1,277 | 1,255 | 1,270 | 6,100 | 635 |
| 2015-11-13 | 1,270 | 1,284 | 1,270 | 1,278 | 10,500 | 639 |
| 2015-11-12 | 1,279 | 1,284 | 1,267 | 1,284 | 9,900 | 642 |
| 2015-11-11 | 1,251 | 1,284 | 1,251 | 1,274 | 9,200 | 637 |
| 2015-11-10 | 1,242 | 1,251 | 1,237 | 1,251 | 6,300 | 625.50 |
| 2015-11-09 | 1,241 | 1,250 | 1,225 | 1,241 | 17,100 | 620.50 |
| 2015-11-06 | 1,235 | 1,259 | 1,223 | 1,236 | 10,400 | 618 |
| 2015-11-05 | 1,227 | 1,249 | 1,218 | 1,231 | 14,100 | 615.50 |
| 2015-11-04 | 1,270 | 1,270 | 1,220 | 1,240 | 14,400 | 620 |
| 2015-11-02 | 1,274 | 1,274 | 1,240 | 1,253 | 6,400 | 626.50 |
| 2015-10-30 | 1,286 | 1,286 | 1,262 | 1,274 | 6,600 | 637 |
| 2015-10-29 | 1,261 | 1,270 | 1,251 | 1,263 | 16,400 | 631.50 |
| 2015-10-28 | 1,230 | 1,266 | 1,219 | 1,261 | 12,700 | 630.50 |
| 2015-10-27 | 1,243 | 1,243 | 1,222 | 1,228 | 2,600 | 614 |
| 2015-10-26 | 1,243 | 1,243 | 1,202 | 1,236 | 5,100 | 618 |
| 2015-10-23 | 1,243 | 1,243 | 1,220 | 1,234 | 5,600 | 617 |
| 2015-10-22 | 1,219 | 1,242 | 1,219 | 1,221 | 4,900 | 610.50 |
| 2015-10-21 | 1,227 | 1,240 | 1,222 | 1,237 | 4,700 | 618.50 |
| 2015-10-20 | 1,210 | 1,274 | 1,204 | 1,230 | 18,600 | 615 |
| 2015-10-19 | 1,195 | 1,210 | 1,195 | 1,203 | 2,800 | 601.50 |
| 2015-10-16 | 1,210 | 1,210 | 1,198 | 1,204 | 6,400 | 602 |
| 2015-10-15 | 1,189 | 1,215 | 1,189 | 1,204 | 4,600 | 602 |
| 2015-10-14 | 1,214 | 1,215 | 1,191 | 1,195 | 3,900 | 597.50 |
| 2015-10-13 | 1,207 | 1,218 | 1,205 | 1,215 | 3,400 | 607.50 |
| 2015-10-09 | 1,210 | 1,218 | 1,198 | 1,218 | 7,200 | 609 |
| 2015-10-08 | 1,211 | 1,226 | 1,162 | 1,210 | 11,400 | 605 |
| 2015-10-07 | 1,211 | 1,220 | 1,211 | 1,217 | 4,900 | 608.50 |
| 2015-10-06 | 1,213 | 1,229 | 1,185 | 1,203 | 10,300 | 601.50 |
| 2015-10-05 | 1,178 | 1,211 | 1,178 | 1,196 | 8,500 | 598 |
| 2015-10-02 | 1,169 | 1,179 | 1,163 | 1,168 | 3,700 | 584 |
| 2015-10-01 | 1,160 | 1,196 | 1,158 | 1,169 | 11,900 | 584.50 |
| 2015-09-30 | 1,124 | 1,166 | 1,124 | 1,143 | 12,700 | 571.50 |
| 2015-09-29 | 1,157 | 1,159 | 1,130 | 1,138 | 8,300 | 569 |
| 2015-09-28 | 1,171 | 1,186 | 1,144 | 1,176 | 8,600 | 588 |
| 2015-09-25 | 1,145 | 1,161 | 1,129 | 1,161 | 15,200 | 580.50 |
| 2015-09-24 | 1,179 | 1,184 | 1,153 | 1,157 | 16,600 | 578.50 |
| 2015-09-18 | 1,219 | 1,230 | 1,193 | 1,207 | 11,400 | 603.50 |
| 2015-09-17 | 1,194 | 1,218 | 1,183 | 1,215 | 10,500 | 607.50 |
| 2015-09-16 | 1,181 | 1,190 | 1,168 | 1,187 | 7,500 | 593.50 |
| 2015-09-15 | 1,177 | 1,194 | 1,156 | 1,165 | 7,300 | 582.50 |
| 2015-09-14 | 1,190 | 1,195 | 1,163 | 1,167 | 6,200 | 583.50 |
| 2015-09-11 | 1,195 | 1,212 | 1,183 | 1,190 | 15,000 | 595 |
| 2015-09-10 | 1,173 | 1,183 | 1,149 | 1,183 | 9,500 | 591.50 |
| 2015-09-09 | 1,166 | 1,195 | 1,150 | 1,195 | 11,400 | 597.50 |
| 2015-09-08 | 1,159 | 1,167 | 1,133 | 1,133 | 5,300 | 566.50 |
| 2015-09-07 | 1,168 | 1,182 | 1,142 | 1,164 | 8,600 | 582 |
| 2015-09-04 | 1,207 | 1,213 | 1,164 | 1,172 | 11,100 | 586 |
| 2015-09-03 | 1,206 | 1,238 | 1,198 | 1,201 | 5,000 | 600.50 |
| 2015-09-02 | 1,166 | 1,221 | 1,166 | 1,194 | 22,800 | 597 |
| 2015-09-01 | 1,257 | 1,257 | 1,218 | 1,220 | 15,700 | 610 |
| 2015-08-31 | 1,297 | 1,297 | 1,236 | 1,257 | 13,000 | 628.50 |
| 2015-08-28 | 1,269 | 1,276 | 1,221 | 1,270 | 14,100 | 635 |
| 2015-08-27 | 1,292 | 1,292 | 1,225 | 1,228 | 30,200 | 614 |
| 2015-08-26 | 1,196 | 1,207 | 1,148 | 1,207 | 18,700 | 603.50 |
| 2015-08-25 | 1,101 | 1,216 | 1,092 | 1,145 | 35,400 | 572.50 |
| 2015-08-24 | 1,233 | 1,274 | 1,196 | 1,196 | 31,100 | 598 |
| 2015-08-21 | 1,310 | 1,336 | 1,285 | 1,293 | 13,500 | 646.50 |
| 2015-08-20 | 1,358 | 1,382 | 1,348 | 1,350 | 10,600 | 675 |
| 2015-08-19 | 1,382 | 1,384 | 1,335 | 1,357 | 7,500 | 678.50 |
| 2015-08-18 | 1,335 | 1,384 | 1,331 | 1,383 | 27,700 | 691.50 |
| 2015-08-17 | 1,287 | 1,370 | 1,287 | 1,343 | 44,100 | 671.50 |
| 2015-08-14 | 1,287 | 1,295 | 1,283 | 1,287 | 12,900 | 643.50 |
| 2015-08-13 | 1,280 | 1,292 | 1,272 | 1,282 | 12,900 | 641 |
| 2015-08-12 | 1,308 | 1,310 | 1,266 | 1,280 | 28,700 | 640 |
| 2015-08-11 | 1,324 | 1,334 | 1,308 | 1,311 | 19,800 | 655.50 |
| 2015-08-10 | 1,344 | 1,344 | 1,312 | 1,326 | 27,100 | 663 |
| 2015-08-07 | 1,359 | 1,375 | 1,343 | 1,345 | 21,500 | 672.50 |
| 2015-08-06 | 1,330 | 1,354 | 1,330 | 1,339 | 17,700 | 669.50 |
| 2015-08-05 | 1,329 | 1,346 | 1,328 | 1,336 | 6,000 | 668 |
| 2015-08-04 | 1,368 | 1,368 | 1,320 | 1,331 | 20,700 | 665.50 |
| 2015-08-03 | 1,390 | 1,390 | 1,355 | 1,367 | 15,300 | 683.50 |
| 2015-07-31 | 1,388 | 1,394 | 1,376 | 1,383 | 8,700 | 691.50 |
| 2015-07-30 | 1,380 | 1,393 | 1,349 | 1,380 | 25,400 | 690 |
| 2015-07-29 | 1,381 | 1,411 | 1,381 | 1,400 | 23,200 | 700 |
| 2015-07-28 | 1,362 | 1,383 | 1,361 | 1,372 | 15,700 | 686 |
| 2015-07-27 | 1,394 | 1,402 | 1,362 | 1,369 | 16,100 | 684.50 |
| 2015-07-24 | 1,382 | 1,395 | 1,378 | 1,389 | 15,000 | 694.50 |
| 2015-07-23 | 1,358 | 1,390 | 1,358 | 1,382 | 13,100 | 691 |
| 2015-07-22 | 1,378 | 1,386 | 1,354 | 1,356 | 9,500 | 678 |
| 2015-07-21 | 1,377 | 1,384 | 1,375 | 1,378 | 6,600 | 689 |
| 2015-07-17 | 1,381 | 1,390 | 1,374 | 1,376 | 13,700 | 688 |
| 2015-07-16 | 1,389 | 1,390 | 1,380 | 1,381 | 9,300 | 690.50 |
| 2015-07-15 | 1,398 | 1,398 | 1,382 | 1,390 | 9,400 | 695 |
| 2015-07-14 | 1,386 | 1,400 | 1,374 | 1,390 | 11,200 | 695 |
| 2015-07-13 | 1,361 | 1,377 | 1,354 | 1,367 | 4,200 | 683.50 |
| 2015-07-10 | 1,370 | 1,378 | 1,322 | 1,349 | 18,900 | 674.50 |
| 2015-07-09 | 1,306 | 1,382 | 1,290 | 1,356 | 22,800 | 678 |
| 2015-07-08 | 1,382 | 1,396 | 1,347 | 1,350 | 19,100 | 675 |
| 2015-07-07 | 1,361 | 1,414 | 1,355 | 1,399 | 30,500 | 699.50 |
| 2015-07-06 | 1,403 | 1,403 | 1,323 | 1,349 | 31,100 | 674.50 |
| 2015-07-03 | 1,440 | 1,441 | 1,364 | 1,403 | 16,700 | 701.50 |
| 2015-07-02 | 1,440 | 1,460 | 1,436 | 1,443 | 11,100 | 721.50 |
| 2015-07-01 | 1,432 | 1,450 | 1,408 | 1,430 | 7,900 | 715 |
| 2015-06-30 | 1,400 | 1,423 | 1,394 | 1,420 | 12,800 | 710 |
| 2015-06-29 | 1,390 | 1,417 | 1,390 | 1,395 | 16,400 | 697.50 |
| 2015-06-26 | 1,465 | 1,465 | 1,420 | 1,449 | 19,500 | 724.50 |
| 2015-06-25 | 1,467 | 1,469 | 1,452 | 1,454 | 9,800 | 727 |
| 2015-06-24 | 1,462 | 1,474 | 1,456 | 1,472 | 15,300 | 736 |
| 2015-06-23 | 1,477 | 1,478 | 1,432 | 1,469 | 23,400 | 734.50 |
| 2015-06-22 | 1,450 | 1,478 | 1,450 | 1,475 | 18,900 | 737.50 |
| 2015-06-19 | 1,462 | 1,472 | 1,450 | 1,466 | 14,800 | 733 |
| 2015-06-18 | 1,445 | 1,479 | 1,445 | 1,462 | 34,500 | 731 |
| 2015-06-17 | 1,445 | 1,461 | 1,421 | 1,439 | 31,100 | 719.50 |
| 2015-06-16 | 1,494 | 1,494 | 1,449 | 1,464 | 46,200 | 732 |
| 2015-06-15 | 1,357 | 1,469 | 1,357 | 1,464 | 84,100 | 732 |
| 2015-06-12 | 1,353 | 1,360 | 1,342 | 1,350 | 32,300 | 675 |
| 2015-06-11 | 1,361 | 1,363 | 1,338 | 1,357 | 22,800 | 678.50 |
| 2015-06-10 | 1,372 | 1,372 | 1,329 | 1,344 | 14,800 | 672 |
| 2015-06-09 | 1,386 | 1,386 | 1,352 | 1,356 | 13,600 | 678 |
| 2015-06-08 | 1,377 | 1,387 | 1,377 | 1,383 | 6,600 | 691.50 |
| 2015-06-05 | 1,380 | 1,392 | 1,379 | 1,388 | 8,700 | 694 |
| 2015-06-04 | 1,395 | 1,407 | 1,393 | 1,398 | 13,800 | 699 |
| 2015-06-03 | 1,387 | 1,390 | 1,382 | 1,387 | 5,400 | 693.50 |
| 2015-06-02 | 1,377 | 1,394 | 1,371 | 1,391 | 14,600 | 695.50 |
| 2015-06-01 | 1,373 | 1,394 | 1,353 | 1,378 | 29,000 | 689 |
| 2015-05-29 | 1,378 | 1,407 | 1,368 | 1,394 | 15,800 | 697 |
| 2015-05-28 | 1,397 | 1,397 | 1,380 | 1,388 | 19,700 | 694 |
| 2015-05-27 | 1,400 | 1,414 | 1,385 | 1,407 | 22,000 | 703.50 |
| 2015-05-26 | 1,414 | 1,415 | 1,395 | 1,411 | 7,300 | 705.50 |
| 2015-05-25 | 1,402 | 1,432 | 1,401 | 1,411 | 18,500 | 705.50 |
| 2015-05-22 | 1,432 | 1,448 | 1,392 | 1,410 | 29,900 | 705 |
| 2015-05-21 | 1,432 | 1,460 | 1,432 | 1,439 | 27,400 | 719.50 |
| 2015-05-20 | 1,405 | 1,460 | 1,405 | 1,448 | 50,400 | 724 |
| 2015-05-19 | 1,370 | 1,413 | 1,370 | 1,405 | 33,800 | 702.50 |
| 2015-05-18 | 1,395 | 1,396 | 1,360 | 1,380 | 31,400 | 690 |
| 2015-05-15 | 1,429 | 1,429 | 1,383 | 1,406 | 20,700 | 703 |
| 2015-05-14 | 1,420 | 1,439 | 1,396 | 1,408 | 41,000 | 704 |
| 2015-05-13 | 1,399 | 1,425 | 1,378 | 1,418 | 53,300 | 709 |
| 2015-05-12 | 1,399 | 1,400 | 1,379 | 1,399 | 33,200 | 699.50 |
| 2015-05-11 | 1,395 | 1,399 | 1,380 | 1,393 | 34,900 | 696.50 |
| 2015-05-08 | 1,333 | 1,376 | 1,309 | 1,359 | 56,000 | 679.50 |
| 2015-05-07 | 1,328 | 1,334 | 1,305 | 1,322 | 19,900 | 661 |
| 2015-05-01 | 1,319 | 1,337 | 1,310 | 1,328 | 58,600 | 664 |
| 2015-04-30 | 1,328 | 1,330 | 1,301 | 1,326 | 82,500 | 663 |
| 2015-04-28 | 1,299 | 1,320 | 1,273 | 1,318 | 159,600 | 659 |
| 2015-04-27 | 1,215 | 1,225 | 1,215 | 1,221 | 11,300 | 610.50 |
| 2015-04-24 | 1,224 | 1,224 | 1,209 | 1,214 | 14,100 | 607 |
| 2015-04-23 | 1,228 | 1,240 | 1,222 | 1,224 | 15,300 | 612 |
| 2015-04-22 | 1,212 | 1,229 | 1,207 | 1,228 | 13,200 | 614 |
| 2015-04-21 | 1,197 | 1,216 | 1,197 | 1,212 | 12,100 | 606 |
| 2015-04-20 | 1,206 | 1,212 | 1,193 | 1,196 | 22,500 | 598 |
| 2015-04-17 | 1,240 | 1,240 | 1,220 | 1,225 | 24,600 | 612.50 |
| 2015-04-16 | 1,236 | 1,238 | 1,222 | 1,225 | 15,300 | 612.50 |
| 2015-04-15 | 1,215 | 1,239 | 1,213 | 1,221 | 29,200 | 610.50 |
| 2015-04-14 | 1,216 | 1,220 | 1,210 | 1,217 | 17,100 | 608.50 |
| 2015-04-13 | 1,211 | 1,216 | 1,206 | 1,214 | 27,600 | 607 |
| 2015-04-10 | 1,210 | 1,211 | 1,204 | 1,206 | 17,200 | 603 |
| 2015-04-09 | 1,200 | 1,213 | 1,197 | 1,199 | 18,900 | 599.50 |
| 2015-04-08 | 1,188 | 1,197 | 1,182 | 1,194 | 22,400 | 597 |
| 2015-04-07 | 1,180 | 1,188 | 1,180 | 1,180 | 13,900 | 590 |
| 2015-04-06 | 1,190 | 1,198 | 1,174 | 1,181 | 14,600 | 590.50 |
| 2015-04-03 | 1,173 | 1,186 | 1,173 | 1,184 | 11,300 | 592 |
| 2015-04-02 | 1,175 | 1,187 | 1,174 | 1,177 | 18,300 | 588.50 |
| 2015-04-01 | 1,179 | 1,184 | 1,168 | 1,177 | 17,600 | 588.50 |
| 2015-03-31 | 1,172 | 1,185 | 1,172 | 1,175 | 20,800 | 587.50 |
| 2015-03-30 | 1,165 | 1,183 | 1,165 | 1,175 | 12,600 | 587.50 |
| 2015-03-27 | 1,175 | 1,186 | 1,154 | 1,162 | 29,900 | 581 |
| 2015-03-26 | 1,192 | 1,192 | 1,179 | 1,183 | 44,100 | 591.50 |
| 2015-03-25 | 1,193 | 1,195 | 1,189 | 1,192 | 18,400 | 596 |
| 2015-03-24 | 1,186 | 1,195 | 1,181 | 1,188 | 20,500 | 594 |
| 2015-03-23 | 1,184 | 1,190 | 1,180 | 1,186 | 20,400 | 593 |
| 2015-03-20 | 1,180 | 1,186 | 1,177 | 1,181 | 17,900 | 590.50 |
| 2015-03-19 | 1,188 | 1,188 | 1,178 | 1,184 | 11,500 | 592 |
| 2015-03-18 | 1,184 | 1,190 | 1,180 | 1,187 | 18,600 | 593.50 |
| 2015-03-17 | 1,189 | 1,191 | 1,182 | 1,186 | 14,800 | 593 |
| 2015-03-16 | 1,180 | 1,192 | 1,180 | 1,188 | 9,600 | 594 |
| 2015-03-13 | 1,190 | 1,191 | 1,185 | 1,185 | 25,700 | 592.50 |
| 2015-03-12 | 1,190 | 1,194 | 1,181 | 1,185 | 15,400 | 592.50 |
| 2015-03-11 | 1,184 | 1,190 | 1,183 | 1,184 | 9,700 | 592 |
| 2015-03-10 | 1,190 | 1,192 | 1,185 | 1,185 | 19,400 | 592.50 |
| 2015-03-09 | 1,189 | 1,193 | 1,185 | 1,190 | 9,600 | 595 |
| 2015-03-06 | 1,190 | 1,192 | 1,185 | 1,189 | 12,700 | 594.50 |
| 2015-03-05 | 1,190 | 1,191 | 1,185 | 1,185 | 10,900 | 592.50 |
| 2015-03-04 | 1,190 | 1,194 | 1,183 | 1,188 | 17,300 | 594 |
| 2015-03-03 | 1,192 | 1,197 | 1,181 | 1,184 | 30,600 | 592 |
| 2015-03-02 | 1,200 | 1,204 | 1,193 | 1,195 | 12,400 | 597.50 |
| 2015-02-27 | 1,196 | 1,204 | 1,190 | 1,191 | 25,700 | 595.50 |
| 2015-02-26 | 1,190 | 1,202 | 1,190 | 1,194 | 22,800 | 597 |
| 2015-02-25 | 1,210 | 1,210 | 1,185 | 1,186 | 54,300 | 593 |
| 2015-02-24 | 1,227 | 1,227 | 1,205 | 1,210 | 24,600 | 605 |
| 2015-02-23 | 1,212 | 1,231 | 1,212 | 1,217 | 30,900 | 608.50 |
| 2015-02-20 | 1,224 | 1,235 | 1,210 | 1,211 | 18,300 | 605.50 |
| 2015-02-19 | 1,208 | 1,230 | 1,196 | 1,215 | 13,600 | 607.50 |
| 2015-02-18 | 1,185 | 1,250 | 1,185 | 1,198 | 29,300 | 599 |
| 2015-02-17 | 1,183 | 1,190 | 1,182 | 1,186 | 8,100 | 593 |
| 2015-02-16 | 1,178 | 1,192 | 1,178 | 1,183 | 11,600 | 591.50 |
| 2015-02-13 | 1,192 | 1,192 | 1,177 | 1,177 | 12,600 | 588.50 |
| 2015-02-12 | 1,181 | 1,195 | 1,179 | 1,179 | 15,700 | 589.50 |
| 2015-02-10 | 1,185 | 1,192 | 1,175 | 1,177 | 6,800 | 588.50 |
| 2015-02-09 | 1,187 | 1,190 | 1,180 | 1,184 | 17,900 | 592 |
| 2015-02-06 | 1,178 | 1,179 | 1,168 | 1,171 | 11,900 | 585.50 |
| 2015-02-05 | 1,173 | 1,173 | 1,164 | 1,169 | 8,400 | 584.50 |
| 2015-02-04 | 1,159 | 1,178 | 1,159 | 1,173 | 15,400 | 586.50 |
| 2015-02-03 | 1,190 | 1,191 | 1,158 | 1,159 | 30,600 | 579.50 |
| 2015-02-02 | 1,204 | 1,214 | 1,180 | 1,186 | 68,600 | 593 |
| 2015-01-30 | 1,265 | 1,269 | 1,252 | 1,263 | 16,700 | 631.50 |
| 2015-01-29 | 1,292 | 1,292 | 1,275 | 1,278 | 10,000 | 639 |
| 2015-01-28 | 1,266 | 1,297 | 1,240 | 1,292 | 27,600 | 646 |
| 2015-01-27 | 1,240 | 1,275 | 1,240 | 1,267 | 15,800 | 633.50 |
| 2015-01-26 | 1,217 | 1,254 | 1,217 | 1,237 | 16,300 | 618.50 |
| 2015-01-23 | 1,205 | 1,228 | 1,199 | 1,223 | 17,700 | 611.50 |
| 2015-01-22 | 1,200 | 1,216 | 1,186 | 1,191 | 22,500 | 595.50 |
| 2015-01-21 | 1,211 | 1,211 | 1,194 | 1,196 | 8,600 | 598 |
| 2015-01-20 | 1,215 | 1,219 | 1,199 | 1,211 | 11,700 | 605.50 |
| 2015-01-19 | 1,196 | 1,202 | 1,190 | 1,191 | 12,200 | 595.50 |
| 2015-01-16 | 1,214 | 1,214 | 1,190 | 1,194 | 7,700 | 597 |
| 2015-01-15 | 1,200 | 1,221 | 1,190 | 1,214 | 14,900 | 607 |
| 2015-01-14 | 1,200 | 1,209 | 1,190 | 1,190 | 17,300 | 595 |
| 2015-01-13 | 1,205 | 1,219 | 1,202 | 1,202 | 23,500 | 601 |
| 2015-01-09 | 1,215 | 1,216 | 1,210 | 1,210 | 10,400 | 605 |
| 2015-01-08 | 1,208 | 1,218 | 1,208 | 1,217 | 5,800 | 608.50 |
| 2015-01-07 | 1,221 | 1,230 | 1,206 | 1,206 | 13,400 | 603 |
| 2015-01-06 | 1,252 | 1,252 | 1,216 | 1,221 | 16,000 | 610.50 |
| 2015-01-05 | 1,250 | 1,268 | 1,250 | 1,257 | 10,200 | 628.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
