4812 (株)電通総研 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 | 2,298 | 2,345 | 2,260 | 2,339 | 116,000 | 1,169.50 |
| 2015-12-29 | 2,219 | 2,321 | 2,211 | 2,298 | 202,600 | 1,149 |
| 2015-12-28 | 2,268 | 2,287 | 2,175 | 2,219 | 199,300 | 1,109.50 |
| 2015-12-25 | 2,252 | 2,291 | 2,210 | 2,245 | 226,700 | 1,122.50 |
| 2015-12-24 | 2,350 | 2,350 | 2,285 | 2,291 | 149,900 | 1,145.50 |
| 2015-12-22 | 2,380 | 2,413 | 2,359 | 2,371 | 100,800 | 1,185.50 |
| 2015-12-21 | 2,351 | 2,400 | 2,315 | 2,369 | 131,200 | 1,184.50 |
| 2015-12-18 | 2,438 | 2,490 | 2,363 | 2,378 | 172,000 | 1,189 |
| 2015-12-17 | 2,457 | 2,538 | 2,428 | 2,443 | 230,300 | 1,221.50 |
| 2015-12-16 | 2,390 | 2,440 | 2,387 | 2,434 | 136,900 | 1,217 |
| 2015-12-15 | 2,384 | 2,441 | 2,326 | 2,340 | 224,600 | 1,170 |
| 2015-12-14 | 2,260 | 2,374 | 2,260 | 2,359 | 144,700 | 1,179.50 |
| 2015-12-11 | 2,358 | 2,389 | 2,331 | 2,356 | 97,900 | 1,178 |
| 2015-12-10 | 2,379 | 2,407 | 2,346 | 2,366 | 135,900 | 1,183 |
| 2015-12-09 | 2,363 | 2,459 | 2,334 | 2,393 | 246,500 | 1,196.50 |
| 2015-12-08 | 2,355 | 2,428 | 2,322 | 2,350 | 172,000 | 1,175 |
| 2015-12-07 | 2,310 | 2,355 | 2,274 | 2,343 | 178,200 | 1,171.50 |
| 2015-12-04 | 2,147 | 2,264 | 2,143 | 2,232 | 200,800 | 1,116 |
| 2015-12-03 | 2,283 | 2,315 | 2,188 | 2,247 | 143,000 | 1,123.50 |
| 2015-12-02 | 2,152 | 2,247 | 2,113 | 2,246 | 146,200 | 1,123 |
| 2015-12-01 | 2,170 | 2,210 | 2,124 | 2,144 | 133,600 | 1,072 |
| 2015-11-30 | 2,062 | 2,155 | 2,016 | 2,150 | 185,400 | 1,075 |
| 2015-11-27 | 2,092 | 2,094 | 1,975 | 2,073 | 113,800 | 1,036.50 |
| 2015-11-26 | 2,014 | 2,041 | 1,985 | 2,015 | 73,300 | 1,007.50 |
| 2015-11-25 | 1,957 | 1,998 | 1,940 | 1,991 | 73,800 | 995.50 |
| 2015-11-24 | 1,973 | 2,005 | 1,936 | 1,957 | 69,200 | 978.50 |
| 2015-11-20 | 1,925 | 2,005 | 1,925 | 2,003 | 120,700 | 1,001.50 |
| 2015-11-19 | 1,886 | 1,925 | 1,862 | 1,925 | 91,000 | 962.50 |
| 2015-11-18 | 1,835 | 1,869 | 1,830 | 1,868 | 49,400 | 934 |
| 2015-11-17 | 1,850 | 1,860 | 1,816 | 1,822 | 94,800 | 911 |
| 2015-11-16 | 1,783 | 1,842 | 1,783 | 1,833 | 68,700 | 916.50 |
| 2015-11-13 | 1,832 | 1,856 | 1,808 | 1,829 | 106,300 | 914.50 |
| 2015-11-12 | 1,838 | 1,865 | 1,800 | 1,850 | 139,100 | 925 |
| 2015-11-11 | 1,810 | 1,847 | 1,786 | 1,831 | 79,600 | 915.50 |
| 2015-11-10 | 1,795 | 1,832 | 1,795 | 1,819 | 86,800 | 909.50 |
| 2015-11-09 | 1,772 | 1,797 | 1,736 | 1,788 | 71,700 | 894 |
| 2015-11-06 | 1,795 | 1,818 | 1,752 | 1,777 | 108,900 | 888.50 |
| 2015-11-05 | 1,854 | 1,854 | 1,786 | 1,800 | 122,300 | 900 |
| 2015-11-04 | 1,820 | 1,893 | 1,820 | 1,876 | 90,900 | 938 |
| 2015-11-02 | 1,900 | 1,901 | 1,775 | 1,800 | 180,600 | 900 |
| 2015-10-30 | 1,833 | 1,895 | 1,833 | 1,895 | 104,000 | 947.50 |
| 2015-10-29 | 1,842 | 1,857 | 1,705 | 1,833 | 173,500 | 916.50 |
| 2015-10-28 | 1,756 | 1,844 | 1,756 | 1,822 | 127,900 | 911 |
| 2015-10-27 | 1,753 | 1,762 | 1,731 | 1,750 | 37,900 | 875 |
| 2015-10-26 | 1,768 | 1,775 | 1,731 | 1,758 | 51,300 | 879 |
| 2015-10-23 | 1,785 | 1,785 | 1,745 | 1,763 | 53,500 | 881.50 |
| 2015-10-22 | 1,758 | 1,824 | 1,728 | 1,751 | 58,800 | 875.50 |
| 2015-10-21 | 1,730 | 1,759 | 1,703 | 1,757 | 67,000 | 878.50 |
| 2015-10-20 | 1,739 | 1,755 | 1,689 | 1,730 | 97,500 | 865 |
| 2015-10-19 | 1,754 | 1,844 | 1,729 | 1,740 | 190,400 | 870 |
| 2015-10-16 | 1,724 | 1,761 | 1,724 | 1,749 | 97,900 | 874.50 |
| 2015-10-15 | 1,682 | 1,725 | 1,662 | 1,706 | 67,500 | 853 |
| 2015-10-14 | 1,670 | 1,690 | 1,657 | 1,676 | 44,000 | 838 |
| 2015-10-13 | 1,644 | 1,700 | 1,624 | 1,670 | 74,700 | 835 |
| 2015-10-09 | 1,652 | 1,660 | 1,623 | 1,647 | 50,900 | 823.50 |
| 2015-10-08 | 1,669 | 1,690 | 1,621 | 1,661 | 60,100 | 830.50 |
| 2015-10-07 | 1,682 | 1,700 | 1,666 | 1,669 | 71,000 | 834.50 |
| 2015-10-06 | 1,685 | 1,695 | 1,642 | 1,671 | 50,000 | 835.50 |
| 2015-10-05 | 1,645 | 1,684 | 1,618 | 1,678 | 65,100 | 839 |
| 2015-10-02 | 1,599 | 1,654 | 1,583 | 1,635 | 70,600 | 817.50 |
| 2015-10-01 | 1,654 | 1,657 | 1,577 | 1,598 | 52,700 | 799 |
| 2015-09-30 | 1,573 | 1,650 | 1,573 | 1,647 | 71,600 | 823.50 |
| 2015-09-29 | 1,599 | 1,607 | 1,546 | 1,554 | 40,200 | 777 |
| 2015-09-28 | 1,560 | 1,618 | 1,529 | 1,610 | 47,300 | 805 |
| 2015-09-25 | 1,503 | 1,549 | 1,495 | 1,538 | 43,000 | 769 |
| 2015-09-24 | 1,606 | 1,637 | 1,487 | 1,497 | 78,400 | 748.50 |
| 2015-09-18 | 1,590 | 1,618 | 1,539 | 1,598 | 74,600 | 799 |
| 2015-09-17 | 1,520 | 1,588 | 1,503 | 1,579 | 96,800 | 789.50 |
| 2015-09-16 | 1,478 | 1,519 | 1,444 | 1,518 | 57,100 | 759 |
| 2015-09-15 | 1,463 | 1,491 | 1,427 | 1,478 | 26,200 | 739 |
| 2015-09-14 | 1,463 | 1,507 | 1,460 | 1,462 | 27,700 | 731 |
| 2015-09-11 | 1,405 | 1,480 | 1,405 | 1,468 | 59,900 | 734 |
| 2015-09-10 | 1,376 | 1,415 | 1,357 | 1,411 | 39,800 | 705.50 |
| 2015-09-09 | 1,343 | 1,413 | 1,343 | 1,413 | 50,100 | 706.50 |
| 2015-09-08 | 1,359 | 1,370 | 1,312 | 1,313 | 16,300 | 656.50 |
| 2015-09-07 | 1,329 | 1,390 | 1,327 | 1,365 | 61,900 | 682.50 |
| 2015-09-04 | 1,344 | 1,388 | 1,344 | 1,360 | 42,400 | 680 |
| 2015-09-03 | 1,363 | 1,380 | 1,332 | 1,339 | 63,200 | 669.50 |
| 2015-09-02 | 1,380 | 1,380 | 1,339 | 1,346 | 26,000 | 673 |
| 2015-09-01 | 1,445 | 1,451 | 1,406 | 1,406 | 22,600 | 703 |
| 2015-08-31 | 1,433 | 1,452 | 1,395 | 1,452 | 30,000 | 726 |
| 2015-08-28 | 1,411 | 1,423 | 1,383 | 1,413 | 37,000 | 706.50 |
| 2015-08-27 | 1,373 | 1,425 | 1,359 | 1,377 | 62,100 | 688.50 |
| 2015-08-26 | 1,270 | 1,365 | 1,270 | 1,343 | 54,900 | 671.50 |
| 2015-08-25 | 1,261 | 1,337 | 1,259 | 1,270 | 41,300 | 635 |
| 2015-08-24 | 1,339 | 1,350 | 1,306 | 1,308 | 33,000 | 654 |
| 2015-08-21 | 1,407 | 1,407 | 1,373 | 1,379 | 25,800 | 689.50 |
| 2015-08-20 | 1,422 | 1,445 | 1,420 | 1,422 | 34,000 | 711 |
| 2015-08-19 | 1,413 | 1,426 | 1,410 | 1,422 | 38,300 | 711 |
| 2015-08-18 | 1,422 | 1,446 | 1,417 | 1,425 | 70,500 | 712.50 |
| 2015-08-17 | 1,420 | 1,424 | 1,395 | 1,408 | 43,900 | 704 |
| 2015-08-14 | 1,407 | 1,407 | 1,390 | 1,400 | 39,300 | 700 |
| 2015-08-13 | 1,382 | 1,397 | 1,362 | 1,393 | 44,400 | 696.50 |
| 2015-08-12 | 1,415 | 1,416 | 1,391 | 1,391 | 26,900 | 695.50 |
| 2015-08-11 | 1,410 | 1,439 | 1,405 | 1,424 | 33,400 | 712 |
| 2015-08-10 | 1,405 | 1,412 | 1,382 | 1,403 | 14,100 | 701.50 |
| 2015-08-07 | 1,393 | 1,412 | 1,377 | 1,400 | 16,000 | 700 |
| 2015-08-06 | 1,392 | 1,402 | 1,374 | 1,399 | 28,300 | 699.50 |
| 2015-08-05 | 1,432 | 1,434 | 1,372 | 1,389 | 33,100 | 694.50 |
| 2015-08-04 | 1,464 | 1,464 | 1,429 | 1,438 | 14,400 | 719 |
| 2015-08-03 | 1,498 | 1,520 | 1,436 | 1,460 | 51,800 | 730 |
| 2015-07-31 | 1,466 | 1,485 | 1,452 | 1,480 | 28,400 | 740 |
| 2015-07-30 | 1,475 | 1,488 | 1,429 | 1,439 | 20,900 | 719.50 |
| 2015-07-29 | 1,430 | 1,478 | 1,428 | 1,455 | 27,300 | 727.50 |
| 2015-07-28 | 1,413 | 1,430 | 1,402 | 1,424 | 28,000 | 712 |
| 2015-07-27 | 1,410 | 1,448 | 1,410 | 1,413 | 67,200 | 706.50 |
| 2015-07-24 | 1,450 | 1,462 | 1,418 | 1,425 | 63,600 | 712.50 |
| 2015-07-23 | 1,488 | 1,503 | 1,453 | 1,458 | 34,700 | 729 |
| 2015-07-22 | 1,480 | 1,520 | 1,477 | 1,487 | 28,000 | 743.50 |
| 2015-07-21 | 1,532 | 1,532 | 1,480 | 1,501 | 26,600 | 750.50 |
| 2015-07-17 | 1,572 | 1,574 | 1,509 | 1,524 | 51,700 | 762 |
| 2015-07-16 | 1,440 | 1,563 | 1,435 | 1,557 | 116,800 | 778.50 |
| 2015-07-15 | 1,409 | 1,443 | 1,404 | 1,442 | 37,000 | 721 |
| 2015-07-14 | 1,417 | 1,430 | 1,402 | 1,409 | 32,400 | 704.50 |
| 2015-07-13 | 1,396 | 1,404 | 1,377 | 1,397 | 30,400 | 698.50 |
| 2015-07-10 | 1,396 | 1,408 | 1,369 | 1,376 | 26,600 | 688 |
| 2015-07-09 | 1,370 | 1,408 | 1,347 | 1,395 | 43,400 | 697.50 |
| 2015-07-08 | 1,422 | 1,429 | 1,405 | 1,415 | 38,000 | 707.50 |
| 2015-07-07 | 1,402 | 1,428 | 1,397 | 1,424 | 24,000 | 712 |
| 2015-07-06 | 1,353 | 1,418 | 1,353 | 1,381 | 31,600 | 690.50 |
| 2015-07-03 | 1,413 | 1,413 | 1,384 | 1,394 | 17,800 | 697 |
| 2015-07-02 | 1,430 | 1,430 | 1,385 | 1,415 | 32,300 | 707.50 |
| 2015-07-01 | 1,386 | 1,430 | 1,381 | 1,423 | 62,100 | 711.50 |
| 2015-06-30 | 1,357 | 1,380 | 1,340 | 1,374 | 29,600 | 687 |
| 2015-06-29 | 1,340 | 1,370 | 1,335 | 1,354 | 31,100 | 677 |
| 2015-06-26 | 1,369 | 1,369 | 1,335 | 1,359 | 22,600 | 679.50 |
| 2015-06-25 | 1,381 | 1,393 | 1,361 | 1,369 | 26,300 | 684.50 |
| 2015-06-24 | 1,395 | 1,399 | 1,387 | 1,394 | 30,800 | 697 |
| 2015-06-23 | 1,374 | 1,396 | 1,368 | 1,395 | 48,500 | 697.50 |
| 2015-06-22 | 1,342 | 1,363 | 1,336 | 1,363 | 42,700 | 681.50 |
| 2015-06-19 | 1,321 | 1,342 | 1,320 | 1,342 | 38,500 | 671 |
| 2015-06-18 | 1,307 | 1,321 | 1,298 | 1,313 | 26,100 | 656.50 |
| 2015-06-17 | 1,316 | 1,330 | 1,301 | 1,305 | 19,100 | 652.50 |
| 2015-06-16 | 1,330 | 1,333 | 1,314 | 1,316 | 11,800 | 658 |
| 2015-06-15 | 1,329 | 1,331 | 1,324 | 1,330 | 11,400 | 665 |
| 2015-06-12 | 1,320 | 1,335 | 1,320 | 1,329 | 37,200 | 664.50 |
| 2015-06-11 | 1,316 | 1,328 | 1,306 | 1,312 | 12,900 | 656 |
| 2015-06-10 | 1,338 | 1,340 | 1,305 | 1,316 | 37,600 | 658 |
| 2015-06-09 | 1,333 | 1,335 | 1,304 | 1,323 | 38,100 | 661.50 |
| 2015-06-08 | 1,338 | 1,340 | 1,331 | 1,333 | 26,100 | 666.50 |
| 2015-06-05 | 1,326 | 1,332 | 1,316 | 1,327 | 25,900 | 663.50 |
| 2015-06-04 | 1,308 | 1,330 | 1,302 | 1,326 | 41,300 | 663 |
| 2015-06-03 | 1,300 | 1,300 | 1,283 | 1,295 | 24,700 | 647.50 |
| 2015-06-02 | 1,304 | 1,304 | 1,294 | 1,297 | 24,400 | 648.50 |
| 2015-06-01 | 1,298 | 1,316 | 1,291 | 1,310 | 33,900 | 655 |
| 2015-05-29 | 1,286 | 1,307 | 1,274 | 1,298 | 34,900 | 649 |
| 2015-05-28 | 1,295 | 1,302 | 1,279 | 1,286 | 42,800 | 643 |
| 2015-05-27 | 1,279 | 1,294 | 1,264 | 1,292 | 25,100 | 646 |
| 2015-05-26 | 1,273 | 1,276 | 1,262 | 1,271 | 25,900 | 635.50 |
| 2015-05-25 | 1,299 | 1,299 | 1,257 | 1,262 | 61,400 | 631 |
| 2015-05-22 | 1,299 | 1,316 | 1,285 | 1,298 | 33,500 | 649 |
| 2015-05-21 | 1,300 | 1,303 | 1,283 | 1,284 | 58,100 | 642 |
| 2015-05-20 | 1,308 | 1,308 | 1,283 | 1,300 | 57,700 | 650 |
| 2015-05-19 | 1,295 | 1,308 | 1,288 | 1,300 | 42,000 | 650 |
| 2015-05-18 | 1,272 | 1,311 | 1,272 | 1,295 | 56,100 | 647.50 |
| 2015-05-15 | 1,243 | 1,290 | 1,243 | 1,265 | 46,100 | 632.50 |
| 2015-05-14 | 1,240 | 1,266 | 1,239 | 1,243 | 27,100 | 621.50 |
| 2015-05-13 | 1,220 | 1,272 | 1,220 | 1,240 | 59,600 | 620 |
| 2015-05-12 | 1,241 | 1,242 | 1,220 | 1,233 | 13,300 | 616.50 |
| 2015-05-11 | 1,237 | 1,248 | 1,222 | 1,235 | 19,700 | 617.50 |
| 2015-05-08 | 1,233 | 1,233 | 1,205 | 1,213 | 25,300 | 606.50 |
| 2015-05-07 | 1,225 | 1,248 | 1,212 | 1,227 | 43,200 | 613.50 |
| 2015-05-01 | 1,245 | 1,252 | 1,216 | 1,243 | 25,600 | 621.50 |
| 2015-04-30 | 1,261 | 1,267 | 1,226 | 1,240 | 41,700 | 620 |
| 2015-04-28 | 1,260 | 1,275 | 1,244 | 1,258 | 38,100 | 629 |
| 2015-04-27 | 1,245 | 1,260 | 1,233 | 1,249 | 24,400 | 624.50 |
| 2015-04-24 | 1,235 | 1,255 | 1,230 | 1,247 | 59,300 | 623.50 |
| 2015-04-23 | 1,228 | 1,234 | 1,220 | 1,224 | 18,900 | 612 |
| 2015-04-22 | 1,228 | 1,228 | 1,217 | 1,224 | 26,900 | 612 |
| 2015-04-21 | 1,217 | 1,229 | 1,206 | 1,228 | 34,300 | 614 |
| 2015-04-20 | 1,208 | 1,232 | 1,180 | 1,208 | 70,100 | 604 |
| 2015-04-17 | 1,190 | 1,209 | 1,183 | 1,191 | 26,400 | 595.50 |
| 2015-04-16 | 1,228 | 1,229 | 1,182 | 1,192 | 34,100 | 596 |
| 2015-04-15 | 1,237 | 1,237 | 1,203 | 1,216 | 76,500 | 608 |
| 2015-04-14 | 1,220 | 1,237 | 1,212 | 1,226 | 56,100 | 613 |
| 2015-04-13 | 1,198 | 1,229 | 1,189 | 1,224 | 89,800 | 612 |
| 2015-04-10 | 1,182 | 1,197 | 1,174 | 1,194 | 47,100 | 597 |
| 2015-04-09 | 1,161 | 1,176 | 1,161 | 1,172 | 22,700 | 586 |
| 2015-04-08 | 1,153 | 1,178 | 1,152 | 1,163 | 51,800 | 581.50 |
| 2015-04-07 | 1,143 | 1,155 | 1,140 | 1,143 | 18,800 | 571.50 |
| 2015-04-06 | 1,143 | 1,165 | 1,143 | 1,148 | 16,700 | 574 |
| 2015-04-03 | 1,179 | 1,179 | 1,157 | 1,170 | 18,800 | 585 |
| 2015-04-02 | 1,147 | 1,177 | 1,147 | 1,166 | 32,900 | 583 |
| 2015-04-01 | 1,158 | 1,179 | 1,145 | 1,163 | 51,500 | 581.50 |
| 2015-03-31 | 1,150 | 1,168 | 1,140 | 1,152 | 37,700 | 576 |
| 2015-03-30 | 1,139 | 1,155 | 1,124 | 1,149 | 40,200 | 574.50 |
| 2015-03-27 | 1,126 | 1,154 | 1,118 | 1,127 | 47,000 | 563.50 |
| 2015-03-26 | 1,151 | 1,152 | 1,125 | 1,135 | 44,600 | 567.50 |
| 2015-03-25 | 1,168 | 1,168 | 1,149 | 1,152 | 30,800 | 576 |
| 2015-03-24 | 1,156 | 1,165 | 1,147 | 1,160 | 29,500 | 580 |
| 2015-03-23 | 1,157 | 1,159 | 1,144 | 1,155 | 21,500 | 577.50 |
| 2015-03-20 | 1,160 | 1,160 | 1,136 | 1,146 | 62,400 | 573 |
| 2015-03-19 | 1,174 | 1,175 | 1,138 | 1,157 | 33,200 | 578.50 |
| 2015-03-18 | 1,151 | 1,162 | 1,141 | 1,161 | 26,300 | 580.50 |
| 2015-03-17 | 1,144 | 1,173 | 1,143 | 1,151 | 54,400 | 575.50 |
| 2015-03-16 | 1,125 | 1,138 | 1,123 | 1,131 | 34,900 | 565.50 |
| 2015-03-13 | 1,132 | 1,140 | 1,123 | 1,133 | 69,200 | 566.50 |
| 2015-03-12 | 1,121 | 1,130 | 1,117 | 1,122 | 21,200 | 561 |
| 2015-03-11 | 1,115 | 1,122 | 1,112 | 1,113 | 25,900 | 556.50 |
| 2015-03-10 | 1,117 | 1,126 | 1,111 | 1,115 | 24,900 | 557.50 |
| 2015-03-09 | 1,112 | 1,120 | 1,102 | 1,117 | 21,500 | 558.50 |
| 2015-03-06 | 1,124 | 1,135 | 1,117 | 1,122 | 24,700 | 561 |
| 2015-03-05 | 1,122 | 1,124 | 1,115 | 1,118 | 21,000 | 559 |
| 2015-03-04 | 1,131 | 1,132 | 1,122 | 1,126 | 16,300 | 563 |
| 2015-03-03 | 1,127 | 1,134 | 1,127 | 1,130 | 15,500 | 565 |
| 2015-03-02 | 1,125 | 1,140 | 1,125 | 1,128 | 17,800 | 564 |
| 2015-02-27 | 1,145 | 1,145 | 1,126 | 1,129 | 33,900 | 564.50 |
| 2015-02-26 | 1,147 | 1,148 | 1,135 | 1,145 | 12,300 | 572.50 |
| 2015-02-25 | 1,139 | 1,148 | 1,132 | 1,141 | 18,100 | 570.50 |
| 2015-02-24 | 1,141 | 1,148 | 1,134 | 1,139 | 16,400 | 569.50 |
| 2015-02-23 | 1,149 | 1,149 | 1,131 | 1,141 | 18,500 | 570.50 |
| 2015-02-20 | 1,144 | 1,154 | 1,134 | 1,144 | 28,100 | 572 |
| 2015-02-19 | 1,119 | 1,149 | 1,118 | 1,135 | 41,700 | 567.50 |
| 2015-02-18 | 1,122 | 1,142 | 1,116 | 1,124 | 38,100 | 562 |
| 2015-02-17 | 1,132 | 1,132 | 1,111 | 1,113 | 29,800 | 556.50 |
| 2015-02-16 | 1,128 | 1,140 | 1,128 | 1,132 | 11,900 | 566 |
| 2015-02-13 | 1,133 | 1,147 | 1,121 | 1,132 | 17,600 | 566 |
| 2015-02-12 | 1,150 | 1,150 | 1,120 | 1,126 | 31,200 | 563 |
| 2015-02-10 | 1,134 | 1,146 | 1,126 | 1,128 | 18,900 | 564 |
| 2015-02-09 | 1,164 | 1,164 | 1,132 | 1,141 | 21,900 | 570.50 |
| 2015-02-06 | 1,158 | 1,158 | 1,147 | 1,153 | 12,600 | 576.50 |
| 2015-02-05 | 1,157 | 1,179 | 1,144 | 1,167 | 22,000 | 583.50 |
| 2015-02-04 | 1,160 | 1,160 | 1,136 | 1,143 | 13,800 | 571.50 |
| 2015-02-03 | 1,150 | 1,153 | 1,123 | 1,137 | 19,100 | 568.50 |
| 2015-02-02 | 1,155 | 1,155 | 1,138 | 1,146 | 10,600 | 573 |
| 2015-01-30 | 1,168 | 1,168 | 1,136 | 1,154 | 22,900 | 577 |
| 2015-01-29 | 1,139 | 1,150 | 1,139 | 1,139 | 9,600 | 569.50 |
| 2015-01-28 | 1,148 | 1,149 | 1,124 | 1,137 | 14,800 | 568.50 |
| 2015-01-27 | 1,140 | 1,148 | 1,128 | 1,143 | 20,500 | 571.50 |
| 2015-01-26 | 1,116 | 1,125 | 1,106 | 1,122 | 11,000 | 561 |
| 2015-01-23 | 1,115 | 1,123 | 1,107 | 1,118 | 14,400 | 559 |
| 2015-01-22 | 1,129 | 1,129 | 1,093 | 1,107 | 21,700 | 553.50 |
| 2015-01-21 | 1,132 | 1,132 | 1,100 | 1,100 | 23,900 | 550 |
| 2015-01-20 | 1,155 | 1,159 | 1,121 | 1,132 | 39,300 | 566 |
| 2015-01-19 | 1,144 | 1,144 | 1,123 | 1,140 | 12,800 | 570 |
| 2015-01-16 | 1,140 | 1,145 | 1,120 | 1,130 | 25,200 | 565 |
| 2015-01-15 | 1,144 | 1,162 | 1,139 | 1,152 | 12,800 | 576 |
| 2015-01-14 | 1,159 | 1,167 | 1,135 | 1,135 | 11,200 | 567.50 |
| 2015-01-13 | 1,167 | 1,167 | 1,137 | 1,154 | 13,600 | 577 |
| 2015-01-09 | 1,174 | 1,177 | 1,160 | 1,167 | 14,600 | 583.50 |
| 2015-01-08 | 1,166 | 1,181 | 1,164 | 1,169 | 15,200 | 584.50 |
| 2015-01-07 | 1,168 | 1,209 | 1,164 | 1,166 | 18,300 | 583 |
| 2015-01-06 | 1,198 | 1,200 | 1,167 | 1,167 | 27,400 | 583.50 |
| 2015-01-05 | 1,204 | 1,218 | 1,204 | 1,211 | 4,400 | 605.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
