4762 (株)エックスネット 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 | 1,534 | 1,534 | 1,520 | 1,527 | 5,000 | 763.50 |
| 2015-12-29 | 1,523 | 1,531 | 1,514 | 1,531 | 9,100 | 765.50 |
| 2015-12-28 | 1,516 | 1,527 | 1,516 | 1,523 | 4,300 | 761.50 |
| 2015-12-25 | 1,538 | 1,538 | 1,514 | 1,516 | 3,900 | 758 |
| 2015-12-24 | 1,525 | 1,538 | 1,523 | 1,524 | 2,600 | 762 |
| 2015-12-22 | 1,529 | 1,531 | 1,520 | 1,525 | 2,300 | 762.50 |
| 2015-12-21 | 1,525 | 1,539 | 1,525 | 1,529 | 6,400 | 764.50 |
| 2015-12-18 | 1,540 | 1,543 | 1,530 | 1,532 | 2,200 | 766 |
| 2015-12-17 | 1,540 | 1,540 | 1,532 | 1,535 | 1,700 | 767.50 |
| 2015-12-16 | 1,525 | 1,545 | 1,525 | 1,535 | 4,300 | 767.50 |
| 2015-12-15 | 1,529 | 1,529 | 1,525 | 1,525 | 700 | 762.50 |
| 2015-12-14 | 1,516 | 1,522 | 1,501 | 1,506 | 5,900 | 753 |
| 2015-12-11 | 1,523 | 1,535 | 1,523 | 1,526 | 5,100 | 763 |
| 2015-12-10 | 1,544 | 1,544 | 1,520 | 1,523 | 4,400 | 761.50 |
| 2015-12-09 | 1,516 | 1,537 | 1,516 | 1,526 | 2,800 | 763 |
| 2015-12-08 | 1,534 | 1,534 | 1,520 | 1,524 | 3,100 | 762 |
| 2015-12-07 | 1,535 | 1,537 | 1,534 | 1,534 | 1,700 | 767 |
| 2015-12-04 | 1,547 | 1,547 | 1,520 | 1,528 | 4,300 | 764 |
| 2015-12-03 | 1,527 | 1,547 | 1,527 | 1,544 | 3,200 | 772 |
| 2015-12-02 | 1,536 | 1,539 | 1,524 | 1,533 | 5,700 | 766.50 |
| 2015-12-01 | 1,535 | 1,547 | 1,535 | 1,544 | 3,100 | 772 |
| 2015-11-30 | 1,550 | 1,550 | 1,520 | 1,543 | 3,300 | 771.50 |
| 2015-11-27 | 1,564 | 1,564 | 1,542 | 1,552 | 3,400 | 776 |
| 2015-11-26 | 1,565 | 1,565 | 1,554 | 1,563 | 2,900 | 781.50 |
| 2015-11-25 | 1,559 | 1,564 | 1,543 | 1,561 | 4,400 | 780.50 |
| 2015-11-24 | 1,539 | 1,557 | 1,525 | 1,557 | 5,600 | 778.50 |
| 2015-11-20 | 1,525 | 1,541 | 1,525 | 1,541 | 4,900 | 770.50 |
| 2015-11-19 | 1,511 | 1,520 | 1,490 | 1,520 | 4,100 | 760 |
| 2015-11-18 | 1,515 | 1,515 | 1,495 | 1,501 | 3,200 | 750.50 |
| 2015-11-17 | 1,509 | 1,509 | 1,497 | 1,507 | 5,100 | 753.50 |
| 2015-11-16 | 1,500 | 1,513 | 1,498 | 1,500 | 5,800 | 750 |
| 2015-11-13 | 1,519 | 1,519 | 1,512 | 1,516 | 500 | 758 |
| 2015-11-12 | 1,512 | 1,519 | 1,511 | 1,515 | 1,100 | 757.50 |
| 2015-11-11 | 1,491 | 1,536 | 1,491 | 1,522 | 2,100 | 761 |
| 2015-11-10 | 1,515 | 1,528 | 1,515 | 1,525 | 1,100 | 762.50 |
| 2015-11-09 | 1,515 | 1,528 | 1,515 | 1,524 | 4,100 | 762 |
| 2015-11-06 | 1,510 | 1,513 | 1,495 | 1,513 | 1,400 | 756.50 |
| 2015-11-05 | 1,507 | 1,515 | 1,503 | 1,504 | 1,600 | 752 |
| 2015-11-04 | 1,496 | 1,524 | 1,496 | 1,506 | 5,900 | 753 |
| 2015-11-02 | 1,502 | 1,525 | 1,502 | 1,509 | 5,700 | 754.50 |
| 2015-10-30 | 1,524 | 1,524 | 1,507 | 1,507 | 5,600 | 753.50 |
| 2015-10-29 | 1,477 | 1,491 | 1,475 | 1,481 | 6,500 | 740.50 |
| 2015-10-28 | 1,468 | 1,482 | 1,457 | 1,478 | 5,800 | 739 |
| 2015-10-27 | 1,483 | 1,484 | 1,457 | 1,462 | 6,800 | 731 |
| 2015-10-26 | 1,488 | 1,489 | 1,480 | 1,487 | 2,200 | 743.50 |
| 2015-10-23 | 1,483 | 1,486 | 1,480 | 1,484 | 2,700 | 742 |
| 2015-10-22 | 1,478 | 1,488 | 1,478 | 1,483 | 1,400 | 741.50 |
| 2015-10-21 | 1,473 | 1,473 | 1,460 | 1,473 | 2,600 | 736.50 |
| 2015-10-20 | 1,470 | 1,474 | 1,470 | 1,470 | 1,600 | 735 |
| 2015-10-19 | 1,472 | 1,472 | 1,469 | 1,469 | 1,900 | 734.50 |
| 2015-10-16 | 1,485 | 1,485 | 1,470 | 1,475 | 1,300 | 737.50 |
| 2015-10-15 | 1,464 | 1,488 | 1,464 | 1,482 | 2,500 | 741 |
| 2015-10-14 | 1,458 | 1,472 | 1,439 | 1,463 | 7,400 | 731.50 |
| 2015-10-13 | 1,475 | 1,475 | 1,463 | 1,467 | 3,000 | 733.50 |
| 2015-10-09 | 1,468 | 1,485 | 1,463 | 1,485 | 1,500 | 742.50 |
| 2015-10-08 | 1,461 | 1,470 | 1,461 | 1,468 | 2,500 | 734 |
| 2015-10-07 | 1,465 | 1,467 | 1,460 | 1,463 | 2,100 | 731.50 |
| 2015-10-06 | 1,474 | 1,474 | 1,458 | 1,462 | 3,000 | 731 |
| 2015-10-05 | 1,465 | 1,466 | 1,458 | 1,458 | 2,100 | 729 |
| 2015-10-02 | 1,455 | 1,475 | 1,443 | 1,465 | 6,200 | 732.50 |
| 2015-10-01 | 1,461 | 1,465 | 1,456 | 1,465 | 1,600 | 732.50 |
| 2015-09-30 | 1,462 | 1,462 | 1,450 | 1,455 | 1,700 | 727.50 |
| 2015-09-29 | 1,470 | 1,488 | 1,448 | 1,453 | 5,900 | 726.50 |
| 2015-09-28 | 1,476 | 1,486 | 1,476 | 1,486 | 300 | 743 |
| 2015-09-25 | 1,491 | 1,504 | 1,490 | 1,504 | 3,600 | 752 |
| 2015-09-24 | 1,493 | 1,540 | 1,493 | 1,516 | 4,900 | 758 |
| 2015-09-18 | 1,492 | 1,499 | 1,480 | 1,493 | 2,700 | 746.50 |
| 2015-09-17 | 1,479 | 1,495 | 1,479 | 1,492 | 1,900 | 746 |
| 2015-09-16 | 1,489 | 1,489 | 1,475 | 1,477 | 2,900 | 738.50 |
| 2015-09-15 | 1,499 | 1,500 | 1,483 | 1,489 | 2,000 | 744.50 |
| 2015-09-14 | 1,500 | 1,500 | 1,491 | 1,491 | 1,100 | 745.50 |
| 2015-09-11 | 1,500 | 1,500 | 1,489 | 1,491 | 4,100 | 745.50 |
| 2015-09-10 | 1,461 | 1,504 | 1,461 | 1,482 | 2,400 | 741 |
| 2015-09-09 | 1,468 | 1,494 | 1,468 | 1,491 | 8,000 | 745.50 |
| 2015-09-08 | 1,459 | 1,475 | 1,457 | 1,457 | 6,100 | 728.50 |
| 2015-09-07 | 1,497 | 1,505 | 1,432 | 1,478 | 7,200 | 739 |
| 2015-09-04 | 1,520 | 1,520 | 1,480 | 1,497 | 8,400 | 748.50 |
| 2015-09-03 | 1,510 | 1,525 | 1,510 | 1,513 | 2,100 | 756.50 |
| 2015-09-02 | 1,500 | 1,528 | 1,500 | 1,510 | 3,800 | 755 |
| 2015-09-01 | 1,531 | 1,542 | 1,522 | 1,528 | 2,700 | 764 |
| 2015-08-31 | 1,530 | 1,534 | 1,522 | 1,531 | 2,700 | 765.50 |
| 2015-08-28 | 1,528 | 1,538 | 1,500 | 1,524 | 6,000 | 762 |
| 2015-08-27 | 1,550 | 1,550 | 1,519 | 1,527 | 3,300 | 763.50 |
| 2015-08-26 | 1,471 | 1,585 | 1,471 | 1,518 | 9,200 | 759 |
| 2015-08-25 | 1,460 | 1,530 | 1,460 | 1,468 | 6,200 | 734 |
| 2015-08-24 | 1,533 | 1,567 | 1,500 | 1,502 | 9,200 | 751 |
| 2015-08-21 | 1,560 | 1,585 | 1,545 | 1,548 | 6,900 | 774 |
| 2015-08-20 | 1,575 | 1,599 | 1,574 | 1,575 | 1,900 | 787.50 |
| 2015-08-19 | 1,591 | 1,602 | 1,576 | 1,584 | 10,100 | 792 |
| 2015-08-18 | 1,591 | 1,618 | 1,591 | 1,599 | 2,100 | 799.50 |
| 2015-08-17 | 1,600 | 1,620 | 1,600 | 1,603 | 3,200 | 801.50 |
| 2015-08-14 | 1,600 | 1,600 | 1,582 | 1,593 | 5,700 | 796.50 |
| 2015-08-13 | 1,582 | 1,629 | 1,582 | 1,588 | 3,600 | 794 |
| 2015-08-12 | 1,605 | 1,605 | 1,582 | 1,590 | 2,000 | 795 |
| 2015-08-11 | 1,592 | 1,616 | 1,592 | 1,604 | 10,000 | 802 |
| 2015-08-10 | 1,570 | 1,592 | 1,570 | 1,592 | 5,600 | 796 |
| 2015-08-07 | 1,567 | 1,569 | 1,565 | 1,567 | 1,300 | 783.50 |
| 2015-08-06 | 1,585 | 1,585 | 1,564 | 1,567 | 6,100 | 783.50 |
| 2015-08-05 | 1,586 | 1,589 | 1,573 | 1,573 | 7,300 | 786.50 |
| 2015-08-04 | 1,587 | 1,588 | 1,581 | 1,586 | 3,700 | 793 |
| 2015-08-03 | 1,588 | 1,588 | 1,568 | 1,577 | 2,200 | 788.50 |
| 2015-07-31 | 1,584 | 1,589 | 1,573 | 1,588 | 3,300 | 794 |
| 2015-07-30 | 1,572 | 1,595 | 1,572 | 1,584 | 10,700 | 792 |
| 2015-07-29 | 1,566 | 1,609 | 1,556 | 1,559 | 13,800 | 779.50 |
| 2015-07-28 | 1,560 | 1,579 | 1,560 | 1,566 | 2,100 | 783 |
| 2015-07-27 | 1,565 | 1,584 | 1,561 | 1,561 | 7,800 | 780.50 |
| 2015-07-24 | 1,574 | 1,574 | 1,553 | 1,568 | 2,000 | 784 |
| 2015-07-23 | 1,560 | 1,575 | 1,560 | 1,574 | 6,600 | 787 |
| 2015-07-22 | 1,562 | 1,562 | 1,556 | 1,556 | 1,700 | 778 |
| 2015-07-21 | 1,550 | 1,564 | 1,550 | 1,554 | 4,000 | 777 |
| 2015-07-17 | 1,547 | 1,549 | 1,543 | 1,548 | 1,100 | 774 |
| 2015-07-16 | 1,545 | 1,550 | 1,541 | 1,547 | 2,000 | 773.50 |
| 2015-07-15 | 1,535 | 1,540 | 1,531 | 1,538 | 2,500 | 769 |
| 2015-07-14 | 1,539 | 1,544 | 1,526 | 1,537 | 4,200 | 768.50 |
| 2015-07-13 | 1,538 | 1,538 | 1,513 | 1,536 | 2,900 | 768 |
| 2015-07-10 | 1,504 | 1,531 | 1,504 | 1,512 | 2,800 | 756 |
| 2015-07-09 | 1,518 | 1,525 | 1,500 | 1,507 | 5,500 | 753.50 |
| 2015-07-08 | 1,563 | 1,567 | 1,519 | 1,519 | 7,600 | 759.50 |
| 2015-07-07 | 1,546 | 1,550 | 1,536 | 1,536 | 3,900 | 768 |
| 2015-07-06 | 1,541 | 1,563 | 1,521 | 1,538 | 4,000 | 769 |
| 2015-07-03 | 1,561 | 1,561 | 1,547 | 1,549 | 1,000 | 774.50 |
| 2015-07-02 | 1,562 | 1,562 | 1,542 | 1,551 | 1,600 | 775.50 |
| 2015-07-01 | 1,537 | 1,562 | 1,537 | 1,549 | 2,400 | 774.50 |
| 2015-06-30 | 1,535 | 1,550 | 1,535 | 1,549 | 2,600 | 774.50 |
| 2015-06-29 | 1,548 | 1,550 | 1,510 | 1,534 | 4,100 | 767 |
| 2015-06-26 | 1,560 | 1,561 | 1,543 | 1,552 | 3,700 | 776 |
| 2015-06-25 | 1,552 | 1,560 | 1,551 | 1,551 | 2,400 | 775.50 |
| 2015-06-24 | 1,559 | 1,562 | 1,551 | 1,553 | 3,900 | 776.50 |
| 2015-06-23 | 1,555 | 1,560 | 1,550 | 1,559 | 5,300 | 779.50 |
| 2015-06-22 | 1,555 | 1,560 | 1,555 | 1,555 | 3,200 | 777.50 |
| 2015-06-19 | 1,544 | 1,559 | 1,544 | 1,555 | 4,000 | 777.50 |
| 2015-06-18 | 1,547 | 1,555 | 1,544 | 1,544 | 1,100 | 772 |
| 2015-06-17 | 1,550 | 1,550 | 1,542 | 1,546 | 3,700 | 773 |
| 2015-06-16 | 1,560 | 1,562 | 1,548 | 1,548 | 4,800 | 774 |
| 2015-06-15 | 1,554 | 1,555 | 1,554 | 1,555 | 400 | 777.50 |
| 2015-06-12 | 1,541 | 1,561 | 1,541 | 1,554 | 11,500 | 777 |
| 2015-06-11 | 1,548 | 1,548 | 1,535 | 1,541 | 2,900 | 770.50 |
| 2015-06-10 | 1,538 | 1,550 | 1,535 | 1,535 | 2,500 | 767.50 |
| 2015-06-09 | 1,536 | 1,548 | 1,535 | 1,535 | 2,500 | 767.50 |
| 2015-06-08 | 1,544 | 1,549 | 1,535 | 1,535 | 4,800 | 767.50 |
| 2015-06-05 | 1,538 | 1,544 | 1,538 | 1,542 | 2,700 | 771 |
| 2015-06-04 | 1,539 | 1,540 | 1,534 | 1,538 | 1,500 | 769 |
| 2015-06-03 | 1,540 | 1,540 | 1,530 | 1,536 | 2,100 | 768 |
| 2015-06-02 | 1,530 | 1,540 | 1,530 | 1,535 | 2,000 | 767.50 |
| 2015-06-01 | 1,540 | 1,543 | 1,530 | 1,540 | 4,200 | 770 |
| 2015-05-29 | 1,530 | 1,542 | 1,530 | 1,540 | 2,100 | 770 |
| 2015-05-28 | 1,536 | 1,546 | 1,536 | 1,542 | 1,500 | 771 |
| 2015-05-27 | 1,548 | 1,548 | 1,536 | 1,536 | 2,400 | 768 |
| 2015-05-26 | 1,547 | 1,547 | 1,541 | 1,541 | 2,500 | 770.50 |
| 2015-05-25 | 1,547 | 1,548 | 1,540 | 1,547 | 3,700 | 773.50 |
| 2015-05-22 | 1,538 | 1,538 | 1,534 | 1,536 | 800 | 768 |
| 2015-05-21 | 1,530 | 1,546 | 1,521 | 1,538 | 4,600 | 769 |
| 2015-05-20 | 1,545 | 1,555 | 1,521 | 1,548 | 2,300 | 774 |
| 2015-05-19 | 1,530 | 1,559 | 1,530 | 1,542 | 7,600 | 771 |
| 2015-05-18 | 1,513 | 1,540 | 1,509 | 1,528 | 5,900 | 764 |
| 2015-05-15 | 1,506 | 1,512 | 1,506 | 1,510 | 1,700 | 755 |
| 2015-05-14 | 1,520 | 1,520 | 1,513 | 1,513 | 2,700 | 756.50 |
| 2015-05-13 | 1,525 | 1,526 | 1,520 | 1,521 | 2,000 | 760.50 |
| 2015-05-12 | 1,514 | 1,531 | 1,514 | 1,520 | 5,800 | 760 |
| 2015-05-11 | 1,529 | 1,529 | 1,496 | 1,514 | 3,800 | 757 |
| 2015-05-08 | 1,493 | 1,500 | 1,488 | 1,497 | 4,400 | 748.50 |
| 2015-05-07 | 1,500 | 1,500 | 1,492 | 1,492 | 4,000 | 746 |
| 2015-05-01 | 1,500 | 1,509 | 1,493 | 1,495 | 6,000 | 747.50 |
| 2015-04-30 | 1,490 | 1,530 | 1,486 | 1,501 | 7,600 | 750.50 |
| 2015-04-28 | 1,500 | 1,500 | 1,490 | 1,494 | 1,900 | 747 |
| 2015-04-27 | 1,489 | 1,499 | 1,486 | 1,489 | 3,000 | 744.50 |
| 2015-04-24 | 1,489 | 1,500 | 1,486 | 1,489 | 3,600 | 744.50 |
| 2015-04-23 | 1,486 | 1,490 | 1,486 | 1,489 | 2,500 | 744.50 |
| 2015-04-22 | 1,486 | 1,490 | 1,486 | 1,487 | 2,700 | 743.50 |
| 2015-04-21 | 1,491 | 1,501 | 1,490 | 1,490 | 2,400 | 745 |
| 2015-04-20 | 1,499 | 1,505 | 1,491 | 1,491 | 2,000 | 745.50 |
| 2015-04-17 | 1,504 | 1,509 | 1,500 | 1,500 | 4,300 | 750 |
| 2015-04-16 | 1,504 | 1,515 | 1,500 | 1,502 | 8,300 | 751 |
| 2015-04-15 | 1,498 | 1,512 | 1,498 | 1,503 | 7,000 | 751.50 |
| 2015-04-14 | 1,496 | 1,506 | 1,496 | 1,503 | 2,000 | 751.50 |
| 2015-04-13 | 1,502 | 1,503 | 1,496 | 1,500 | 2,700 | 750 |
| 2015-04-10 | 1,510 | 1,510 | 1,502 | 1,503 | 3,000 | 751.50 |
| 2015-04-09 | 1,503 | 1,509 | 1,501 | 1,507 | 2,600 | 753.50 |
| 2015-04-08 | 1,508 | 1,508 | 1,500 | 1,506 | 1,800 | 753 |
| 2015-04-07 | 1,498 | 1,506 | 1,497 | 1,501 | 2,400 | 750.50 |
| 2015-04-06 | 1,500 | 1,500 | 1,495 | 1,498 | 1,400 | 749 |
| 2015-04-03 | 1,505 | 1,505 | 1,494 | 1,500 | 3,300 | 750 |
| 2015-04-02 | 1,492 | 1,510 | 1,490 | 1,505 | 5,000 | 752.50 |
| 2015-04-01 | 1,495 | 1,497 | 1,486 | 1,492 | 4,700 | 746 |
| 2015-03-31 | 1,510 | 1,510 | 1,501 | 1,502 | 7,300 | 751 |
| 2015-03-30 | 1,520 | 1,530 | 1,512 | 1,512 | 3,700 | 756 |
| 2015-03-27 | 1,528 | 1,549 | 1,504 | 1,509 | 7,300 | 754.50 |
| 2015-03-26 | 1,540 | 1,562 | 1,538 | 1,560 | 8,100 | 780 |
| 2015-03-25 | 1,552 | 1,560 | 1,550 | 1,555 | 4,700 | 777.50 |
| 2015-03-24 | 1,560 | 1,570 | 1,540 | 1,552 | 9,200 | 776 |
| 2015-03-23 | 1,560 | 1,563 | 1,548 | 1,559 | 13,100 | 779.50 |
| 2015-03-20 | 1,552 | 1,555 | 1,540 | 1,548 | 5,900 | 774 |
| 2015-03-19 | 1,550 | 1,555 | 1,547 | 1,552 | 8,800 | 776 |
| 2015-03-18 | 1,540 | 1,550 | 1,540 | 1,549 | 5,300 | 774.50 |
| 2015-03-17 | 1,537 | 1,541 | 1,532 | 1,538 | 3,700 | 769 |
| 2015-03-16 | 1,527 | 1,534 | 1,525 | 1,532 | 4,500 | 766 |
| 2015-03-13 | 1,522 | 1,536 | 1,520 | 1,530 | 7,400 | 765 |
| 2015-03-12 | 1,523 | 1,525 | 1,522 | 1,525 | 3,600 | 762.50 |
| 2015-03-11 | 1,522 | 1,522 | 1,505 | 1,520 | 2,400 | 760 |
| 2015-03-10 | 1,510 | 1,530 | 1,510 | 1,525 | 7,700 | 762.50 |
| 2015-03-09 | 1,504 | 1,510 | 1,500 | 1,506 | 4,700 | 753 |
| 2015-03-06 | 1,504 | 1,504 | 1,497 | 1,501 | 2,800 | 750.50 |
| 2015-03-05 | 1,490 | 1,500 | 1,490 | 1,495 | 4,500 | 747.50 |
| 2015-03-04 | 1,495 | 1,496 | 1,488 | 1,490 | 900 | 745 |
| 2015-03-03 | 1,496 | 1,499 | 1,487 | 1,492 | 1,800 | 746 |
| 2015-03-02 | 1,492 | 1,496 | 1,472 | 1,484 | 6,400 | 742 |
| 2015-02-27 | 1,505 | 1,508 | 1,480 | 1,480 | 12,100 | 740 |
| 2015-02-26 | 1,499 | 1,510 | 1,495 | 1,507 | 8,200 | 753.50 |
| 2015-02-25 | 1,500 | 1,507 | 1,499 | 1,499 | 8,100 | 749.50 |
| 2015-02-24 | 1,491 | 1,509 | 1,480 | 1,498 | 8,800 | 749 |
| 2015-02-23 | 1,491 | 1,495 | 1,486 | 1,491 | 2,500 | 745.50 |
| 2015-02-20 | 1,497 | 1,497 | 1,485 | 1,491 | 3,100 | 745.50 |
| 2015-02-19 | 1,498 | 1,501 | 1,495 | 1,501 | 5,600 | 750.50 |
| 2015-02-18 | 1,488 | 1,499 | 1,488 | 1,491 | 2,800 | 745.50 |
| 2015-02-17 | 1,493 | 1,500 | 1,470 | 1,486 | 5,600 | 743 |
| 2015-02-16 | 1,482 | 1,500 | 1,475 | 1,492 | 5,800 | 746 |
| 2015-02-13 | 1,492 | 1,495 | 1,482 | 1,492 | 3,000 | 746 |
| 2015-02-12 | 1,480 | 1,491 | 1,480 | 1,487 | 6,600 | 743.50 |
| 2015-02-10 | 1,468 | 1,479 | 1,462 | 1,479 | 2,300 | 739.50 |
| 2015-02-09 | 1,471 | 1,479 | 1,451 | 1,469 | 3,400 | 734.50 |
| 2015-02-06 | 1,460 | 1,470 | 1,460 | 1,463 | 2,300 | 731.50 |
| 2015-02-05 | 1,463 | 1,474 | 1,460 | 1,461 | 3,900 | 730.50 |
| 2015-02-04 | 1,455 | 1,464 | 1,455 | 1,461 | 3,000 | 730.50 |
| 2015-02-03 | 1,460 | 1,463 | 1,449 | 1,449 | 2,700 | 724.50 |
| 2015-02-02 | 1,451 | 1,464 | 1,451 | 1,455 | 1,000 | 727.50 |
| 2015-01-30 | 1,447 | 1,465 | 1,446 | 1,465 | 1,700 | 732.50 |
| 2015-01-29 | 1,450 | 1,467 | 1,445 | 1,467 | 3,300 | 733.50 |
| 2015-01-28 | 1,438 | 1,443 | 1,437 | 1,437 | 1,800 | 718.50 |
| 2015-01-27 | 1,436 | 1,436 | 1,435 | 1,435 | 600 | 717.50 |
| 2015-01-26 | 1,436 | 1,436 | 1,430 | 1,435 | 2,500 | 717.50 |
| 2015-01-23 | 1,435 | 1,436 | 1,431 | 1,436 | 2,100 | 718 |
| 2015-01-22 | 1,436 | 1,436 | 1,431 | 1,435 | 1,400 | 717.50 |
| 2015-01-21 | 1,427 | 1,440 | 1,427 | 1,432 | 2,100 | 716 |
| 2015-01-20 | 1,439 | 1,439 | 1,428 | 1,437 | 2,700 | 718.50 |
| 2015-01-19 | 1,432 | 1,439 | 1,432 | 1,434 | 1,200 | 717 |
| 2015-01-16 | 1,430 | 1,440 | 1,428 | 1,438 | 3,300 | 719 |
| 2015-01-15 | 1,438 | 1,443 | 1,438 | 1,443 | 600 | 721.50 |
| 2015-01-14 | 1,429 | 1,443 | 1,429 | 1,432 | 3,700 | 716 |
| 2015-01-13 | 1,439 | 1,439 | 1,432 | 1,432 | 1,400 | 716 |
| 2015-01-09 | 1,437 | 1,463 | 1,430 | 1,441 | 1,900 | 720.50 |
| 2015-01-08 | 1,432 | 1,449 | 1,430 | 1,441 | 1,200 | 720.50 |
| 2015-01-07 | 1,425 | 1,451 | 1,425 | 1,432 | 4,100 | 716 |
| 2015-01-06 | 1,476 | 1,476 | 1,445 | 1,453 | 4,400 | 726.50 |
| 2015-01-05 | 1,480 | 1,480 | 1,436 | 1,470 | 5,100 | 735 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
