4819 (株)デジタルガレージ 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 | 2,210 | 2,213 | 2,144 | 2,172 | 383,900 | 2,172 |
| 2015-12-29 | 2,135 | 2,197 | 2,122 | 2,186 | 445,500 | 2,186 |
| 2015-12-28 | 2,111 | 2,133 | 2,072 | 2,117 | 303,500 | 2,117 |
| 2015-12-25 | 2,100 | 2,124 | 2,090 | 2,103 | 273,200 | 2,103 |
| 2015-12-24 | 2,131 | 2,141 | 2,070 | 2,091 | 444,900 | 2,091 |
| 2015-12-22 | 2,181 | 2,183 | 2,112 | 2,117 | 453,100 | 2,117 |
| 2015-12-21 | 2,225 | 2,225 | 2,080 | 2,161 | 907,500 | 2,161 |
| 2015-12-18 | 2,130 | 2,232 | 2,128 | 2,185 | 1,513,100 | 2,185 |
| 2015-12-17 | 2,190 | 2,210 | 2,115 | 2,128 | 1,094,400 | 2,128 |
| 2015-12-16 | 2,095 | 2,139 | 2,071 | 2,123 | 1,112,800 | 2,123 |
| 2015-12-15 | 2,050 | 2,092 | 2,009 | 2,028 | 483,100 | 2,028 |
| 2015-12-14 | 2,000 | 2,038 | 1,997 | 2,014 | 324,900 | 2,014 |
| 2015-12-11 | 1,979 | 2,065 | 1,979 | 2,026 | 581,800 | 2,026 |
| 2015-12-10 | 1,997 | 2,006 | 1,966 | 1,972 | 411,300 | 1,972 |
| 2015-12-09 | 2,009 | 2,068 | 2,002 | 2,008 | 539,700 | 2,008 |
| 2015-12-08 | 2,001 | 2,015 | 1,977 | 1,999 | 270,300 | 1,999 |
| 2015-12-07 | 1,990 | 2,019 | 1,983 | 2,000 | 306,200 | 2,000 |
| 2015-12-04 | 1,950 | 1,975 | 1,942 | 1,955 | 327,500 | 1,955 |
| 2015-12-03 | 2,041 | 2,043 | 1,980 | 1,990 | 332,600 | 1,990 |
| 2015-12-02 | 1,984 | 2,045 | 1,984 | 2,036 | 454,400 | 2,036 |
| 2015-12-01 | 1,990 | 2,003 | 1,980 | 1,990 | 165,000 | 1,990 |
| 2015-11-30 | 2,005 | 2,020 | 1,967 | 1,988 | 286,400 | 1,988 |
| 2015-11-27 | 2,010 | 2,024 | 1,989 | 2,004 | 323,900 | 2,004 |
| 2015-11-26 | 2,000 | 2,040 | 1,972 | 2,004 | 774,000 | 2,004 |
| 2015-11-25 | 1,965 | 1,970 | 1,933 | 1,953 | 300,400 | 1,953 |
| 2015-11-24 | 1,890 | 1,971 | 1,890 | 1,964 | 667,700 | 1,964 |
| 2015-11-20 | 1,861 | 1,892 | 1,861 | 1,888 | 364,600 | 1,888 |
| 2015-11-19 | 1,839 | 1,877 | 1,839 | 1,867 | 481,200 | 1,867 |
| 2015-11-18 | 1,840 | 1,853 | 1,820 | 1,845 | 229,100 | 1,845 |
| 2015-11-17 | 1,870 | 1,870 | 1,827 | 1,844 | 262,100 | 1,844 |
| 2015-11-16 | 1,850 | 1,877 | 1,820 | 1,861 | 437,500 | 1,861 |
| 2015-11-13 | 1,810 | 1,842 | 1,809 | 1,842 | 313,000 | 1,842 |
| 2015-11-12 | 1,840 | 1,860 | 1,806 | 1,812 | 293,600 | 1,812 |
| 2015-11-11 | 1,839 | 1,860 | 1,836 | 1,851 | 111,900 | 1,851 |
| 2015-11-10 | 1,836 | 1,861 | 1,836 | 1,845 | 165,500 | 1,845 |
| 2015-11-09 | 1,850 | 1,895 | 1,850 | 1,873 | 159,500 | 1,873 |
| 2015-11-06 | 1,841 | 1,859 | 1,791 | 1,847 | 306,400 | 1,847 |
| 2015-11-05 | 1,872 | 1,885 | 1,825 | 1,854 | 364,700 | 1,854 |
| 2015-11-04 | 1,899 | 1,915 | 1,861 | 1,887 | 219,800 | 1,887 |
| 2015-11-02 | 1,899 | 1,909 | 1,854 | 1,870 | 321,100 | 1,870 |
| 2015-10-30 | 1,910 | 1,923 | 1,865 | 1,898 | 484,700 | 1,898 |
| 2015-10-29 | 1,904 | 1,940 | 1,890 | 1,927 | 679,300 | 1,927 |
| 2015-10-28 | 1,849 | 1,904 | 1,845 | 1,864 | 550,200 | 1,864 |
| 2015-10-27 | 1,845 | 1,870 | 1,833 | 1,850 | 253,700 | 1,850 |
| 2015-10-26 | 1,820 | 1,868 | 1,819 | 1,856 | 285,000 | 1,856 |
| 2015-10-23 | 1,820 | 1,827 | 1,798 | 1,804 | 238,100 | 1,804 |
| 2015-10-22 | 1,776 | 1,816 | 1,775 | 1,795 | 168,600 | 1,795 |
| 2015-10-21 | 1,767 | 1,784 | 1,756 | 1,775 | 192,600 | 1,775 |
| 2015-10-20 | 1,780 | 1,780 | 1,746 | 1,767 | 179,000 | 1,767 |
| 2015-10-19 | 1,787 | 1,806 | 1,761 | 1,767 | 164,300 | 1,767 |
| 2015-10-16 | 1,785 | 1,850 | 1,785 | 1,827 | 414,200 | 1,827 |
| 2015-10-15 | 1,687 | 1,788 | 1,681 | 1,781 | 354,600 | 1,781 |
| 2015-10-14 | 1,741 | 1,751 | 1,693 | 1,698 | 166,200 | 1,698 |
| 2015-10-13 | 1,719 | 1,756 | 1,719 | 1,753 | 199,600 | 1,753 |
| 2015-10-09 | 1,736 | 1,747 | 1,712 | 1,733 | 216,500 | 1,733 |
| 2015-10-08 | 1,761 | 1,761 | 1,731 | 1,749 | 157,400 | 1,749 |
| 2015-10-07 | 1,728 | 1,770 | 1,717 | 1,761 | 181,000 | 1,761 |
| 2015-10-06 | 1,735 | 1,757 | 1,724 | 1,728 | 383,700 | 1,728 |
| 2015-10-05 | 1,639 | 1,705 | 1,639 | 1,696 | 352,900 | 1,696 |
| 2015-10-02 | 1,610 | 1,650 | 1,610 | 1,635 | 213,500 | 1,635 |
| 2015-10-01 | 1,647 | 1,660 | 1,610 | 1,644 | 259,400 | 1,644 |
| 2015-09-30 | 1,600 | 1,657 | 1,590 | 1,647 | 375,000 | 1,647 |
| 2015-09-29 | 1,616 | 1,620 | 1,562 | 1,570 | 378,000 | 1,570 |
| 2015-09-28 | 1,651 | 1,666 | 1,636 | 1,655 | 137,400 | 1,655 |
| 2015-09-25 | 1,602 | 1,649 | 1,590 | 1,639 | 492,500 | 1,639 |
| 2015-09-24 | 1,610 | 1,641 | 1,610 | 1,621 | 269,200 | 1,621 |
| 2015-09-18 | 1,631 | 1,645 | 1,598 | 1,644 | 245,800 | 1,644 |
| 2015-09-17 | 1,610 | 1,638 | 1,596 | 1,631 | 210,100 | 1,631 |
| 2015-09-16 | 1,630 | 1,641 | 1,595 | 1,606 | 171,600 | 1,606 |
| 2015-09-15 | 1,641 | 1,660 | 1,600 | 1,617 | 226,600 | 1,617 |
| 2015-09-14 | 1,640 | 1,670 | 1,627 | 1,641 | 111,500 | 1,641 |
| 2015-09-11 | 1,629 | 1,665 | 1,601 | 1,642 | 228,900 | 1,642 |
| 2015-09-10 | 1,572 | 1,627 | 1,572 | 1,613 | 158,900 | 1,613 |
| 2015-09-09 | 1,609 | 1,625 | 1,589 | 1,619 | 236,100 | 1,619 |
| 2015-09-08 | 1,590 | 1,599 | 1,544 | 1,558 | 224,000 | 1,558 |
| 2015-09-07 | 1,564 | 1,606 | 1,534 | 1,584 | 213,000 | 1,584 |
| 2015-09-04 | 1,664 | 1,666 | 1,579 | 1,594 | 379,400 | 1,594 |
| 2015-09-03 | 1,690 | 1,705 | 1,664 | 1,677 | 243,700 | 1,677 |
| 2015-09-02 | 1,601 | 1,700 | 1,601 | 1,660 | 388,400 | 1,660 |
| 2015-09-01 | 1,722 | 1,725 | 1,643 | 1,653 | 419,900 | 1,653 |
| 2015-08-31 | 1,724 | 1,745 | 1,702 | 1,721 | 224,100 | 1,721 |
| 2015-08-28 | 1,767 | 1,767 | 1,712 | 1,726 | 250,200 | 1,726 |
| 2015-08-27 | 1,750 | 1,770 | 1,694 | 1,711 | 497,000 | 1,711 |
| 2015-08-26 | 1,620 | 1,697 | 1,590 | 1,686 | 596,800 | 1,686 |
| 2015-08-25 | 1,523 | 1,723 | 1,506 | 1,589 | 862,100 | 1,589 |
| 2015-08-24 | 1,717 | 1,761 | 1,640 | 1,643 | 684,200 | 1,643 |
| 2015-08-21 | 1,855 | 1,884 | 1,792 | 1,807 | 736,500 | 1,807 |
| 2015-08-20 | 1,910 | 1,957 | 1,910 | 1,934 | 336,100 | 1,934 |
| 2015-08-19 | 1,945 | 1,982 | 1,902 | 1,944 | 642,400 | 1,944 |
| 2015-08-18 | 1,947 | 1,993 | 1,930 | 1,945 | 951,300 | 1,945 |
| 2015-08-17 | 1,850 | 1,932 | 1,835 | 1,932 | 1,323,000 | 1,932 |
| 2015-08-14 | 1,837 | 1,840 | 1,799 | 1,821 | 360,800 | 1,821 |
| 2015-08-13 | 1,805 | 1,836 | 1,792 | 1,836 | 300,900 | 1,836 |
| 2015-08-12 | 1,821 | 1,833 | 1,785 | 1,795 | 252,900 | 1,795 |
| 2015-08-11 | 1,830 | 1,864 | 1,817 | 1,836 | 343,800 | 1,836 |
| 2015-08-10 | 1,810 | 1,819 | 1,790 | 1,818 | 161,600 | 1,818 |
| 2015-08-07 | 1,816 | 1,820 | 1,789 | 1,809 | 267,100 | 1,809 |
| 2015-08-06 | 1,785 | 1,832 | 1,768 | 1,816 | 346,100 | 1,816 |
| 2015-08-05 | 1,770 | 1,795 | 1,753 | 1,782 | 211,400 | 1,782 |
| 2015-08-04 | 1,760 | 1,783 | 1,750 | 1,772 | 180,400 | 1,772 |
| 2015-08-03 | 1,770 | 1,790 | 1,755 | 1,774 | 237,900 | 1,774 |
| 2015-07-31 | 1,738 | 1,780 | 1,730 | 1,777 | 227,400 | 1,777 |
| 2015-07-30 | 1,760 | 1,768 | 1,728 | 1,738 | 204,600 | 1,738 |
| 2015-07-29 | 1,780 | 1,783 | 1,732 | 1,744 | 274,800 | 1,744 |
| 2015-07-28 | 1,738 | 1,785 | 1,712 | 1,782 | 414,600 | 1,782 |
| 2015-07-27 | 1,855 | 1,855 | 1,763 | 1,778 | 465,200 | 1,778 |
| 2015-07-24 | 1,819 | 1,844 | 1,793 | 1,828 | 549,500 | 1,828 |
| 2015-07-23 | 1,750 | 1,828 | 1,750 | 1,812 | 821,200 | 1,812 |
| 2015-07-22 | 1,750 | 1,764 | 1,738 | 1,748 | 190,600 | 1,748 |
| 2015-07-21 | 1,770 | 1,788 | 1,770 | 1,770 | 274,200 | 1,770 |
| 2015-07-17 | 1,765 | 1,769 | 1,737 | 1,750 | 250,200 | 1,750 |
| 2015-07-16 | 1,750 | 1,765 | 1,744 | 1,761 | 361,400 | 1,761 |
| 2015-07-15 | 1,717 | 1,742 | 1,701 | 1,739 | 443,000 | 1,739 |
| 2015-07-14 | 1,689 | 1,713 | 1,689 | 1,711 | 324,700 | 1,711 |
| 2015-07-13 | 1,624 | 1,678 | 1,622 | 1,666 | 299,400 | 1,666 |
| 2015-07-10 | 1,619 | 1,619 | 1,591 | 1,600 | 179,100 | 1,600 |
| 2015-07-09 | 1,583 | 1,616 | 1,509 | 1,606 | 692,200 | 1,606 |
| 2015-07-08 | 1,677 | 1,677 | 1,618 | 1,623 | 349,800 | 1,623 |
| 2015-07-07 | 1,660 | 1,671 | 1,646 | 1,665 | 233,400 | 1,665 |
| 2015-07-06 | 1,635 | 1,679 | 1,633 | 1,638 | 546,100 | 1,638 |
| 2015-07-03 | 1,647 | 1,655 | 1,628 | 1,653 | 340,200 | 1,653 |
| 2015-07-02 | 1,671 | 1,687 | 1,642 | 1,656 | 296,600 | 1,656 |
| 2015-07-01 | 1,640 | 1,655 | 1,619 | 1,653 | 253,400 | 1,653 |
| 2015-06-30 | 1,613 | 1,652 | 1,611 | 1,631 | 373,700 | 1,631 |
| 2015-06-29 | 1,650 | 1,660 | 1,625 | 1,628 | 551,000 | 1,628 |
| 2015-06-26 | 1,691 | 1,700 | 1,682 | 1,698 | 219,700 | 1,698 |
| 2015-06-25 | 1,715 | 1,722 | 1,700 | 1,702 | 256,800 | 1,702 |
| 2015-06-24 | 1,712 | 1,742 | 1,701 | 1,714 | 368,600 | 1,714 |
| 2015-06-23 | 1,706 | 1,729 | 1,703 | 1,711 | 391,300 | 1,711 |
| 2015-06-22 | 1,699 | 1,706 | 1,694 | 1,703 | 160,100 | 1,703 |
| 2015-06-19 | 1,687 | 1,698 | 1,673 | 1,690 | 266,000 | 1,690 |
| 2015-06-18 | 1,703 | 1,706 | 1,683 | 1,684 | 172,300 | 1,684 |
| 2015-06-17 | 1,685 | 1,708 | 1,685 | 1,707 | 244,500 | 1,707 |
| 2015-06-16 | 1,704 | 1,709 | 1,676 | 1,680 | 363,000 | 1,680 |
| 2015-06-15 | 1,733 | 1,735 | 1,701 | 1,704 | 271,900 | 1,704 |
| 2015-06-12 | 1,720 | 1,733 | 1,705 | 1,733 | 307,100 | 1,733 |
| 2015-06-11 | 1,710 | 1,712 | 1,676 | 1,700 | 353,900 | 1,700 |
| 2015-06-10 | 1,705 | 1,713 | 1,680 | 1,691 | 399,000 | 1,691 |
| 2015-06-09 | 1,725 | 1,734 | 1,690 | 1,694 | 532,000 | 1,694 |
| 2015-06-08 | 1,786 | 1,790 | 1,734 | 1,741 | 365,400 | 1,741 |
| 2015-06-05 | 1,785 | 1,807 | 1,776 | 1,781 | 295,700 | 1,781 |
| 2015-06-04 | 1,770 | 1,810 | 1,765 | 1,793 | 386,100 | 1,793 |
| 2015-06-03 | 1,749 | 1,775 | 1,749 | 1,762 | 160,200 | 1,762 |
| 2015-06-02 | 1,780 | 1,780 | 1,735 | 1,766 | 367,600 | 1,766 |
| 2015-06-01 | 1,750 | 1,780 | 1,750 | 1,780 | 455,900 | 1,780 |
| 2015-05-29 | 1,718 | 1,748 | 1,703 | 1,744 | 488,700 | 1,744 |
| 2015-05-28 | 1,716 | 1,729 | 1,701 | 1,710 | 273,100 | 1,710 |
| 2015-05-27 | 1,721 | 1,753 | 1,710 | 1,711 | 473,100 | 1,711 |
| 2015-05-26 | 1,711 | 1,714 | 1,690 | 1,714 | 229,200 | 1,714 |
| 2015-05-25 | 1,695 | 1,716 | 1,689 | 1,704 | 211,600 | 1,704 |
| 2015-05-22 | 1,705 | 1,707 | 1,687 | 1,693 | 144,300 | 1,693 |
| 2015-05-21 | 1,709 | 1,715 | 1,692 | 1,697 | 243,700 | 1,697 |
| 2015-05-20 | 1,699 | 1,723 | 1,696 | 1,701 | 333,700 | 1,701 |
| 2015-05-19 | 1,686 | 1,692 | 1,667 | 1,692 | 327,900 | 1,692 |
| 2015-05-18 | 1,699 | 1,699 | 1,676 | 1,683 | 388,400 | 1,683 |
| 2015-05-15 | 1,679 | 1,705 | 1,672 | 1,705 | 467,300 | 1,705 |
| 2015-05-14 | 1,720 | 1,724 | 1,671 | 1,681 | 942,700 | 1,681 |
| 2015-05-13 | 1,715 | 1,769 | 1,715 | 1,769 | 477,600 | 1,769 |
| 2015-05-12 | 1,762 | 1,770 | 1,713 | 1,725 | 478,900 | 1,725 |
| 2015-05-11 | 1,777 | 1,795 | 1,757 | 1,765 | 295,200 | 1,765 |
| 2015-05-08 | 1,746 | 1,777 | 1,736 | 1,771 | 236,900 | 1,771 |
| 2015-05-07 | 1,698 | 1,752 | 1,698 | 1,746 | 176,500 | 1,746 |
| 2015-05-01 | 1,720 | 1,725 | 1,694 | 1,715 | 251,900 | 1,715 |
| 2015-04-30 | 1,775 | 1,780 | 1,665 | 1,723 | 566,900 | 1,723 |
| 2015-04-28 | 1,800 | 1,810 | 1,781 | 1,790 | 266,500 | 1,790 |
| 2015-04-27 | 1,825 | 1,830 | 1,792 | 1,804 | 354,900 | 1,804 |
| 2015-04-24 | 1,816 | 1,823 | 1,786 | 1,801 | 281,200 | 1,801 |
| 2015-04-23 | 1,830 | 1,835 | 1,806 | 1,818 | 195,800 | 1,818 |
| 2015-04-22 | 1,815 | 1,828 | 1,803 | 1,818 | 95,600 | 1,818 |
| 2015-04-21 | 1,820 | 1,821 | 1,796 | 1,801 | 102,200 | 1,801 |
| 2015-04-20 | 1,798 | 1,827 | 1,790 | 1,792 | 178,800 | 1,792 |
| 2015-04-17 | 1,860 | 1,868 | 1,811 | 1,817 | 255,100 | 1,817 |
| 2015-04-16 | 1,890 | 1,890 | 1,851 | 1,867 | 176,500 | 1,867 |
| 2015-04-15 | 1,866 | 1,893 | 1,855 | 1,887 | 228,100 | 1,887 |
| 2015-04-14 | 1,889 | 1,905 | 1,860 | 1,869 | 295,700 | 1,869 |
| 2015-04-13 | 1,905 | 1,915 | 1,866 | 1,900 | 449,100 | 1,900 |
| 2015-04-10 | 1,895 | 1,906 | 1,853 | 1,893 | 408,200 | 1,893 |
| 2015-04-09 | 1,870 | 1,896 | 1,860 | 1,890 | 311,100 | 1,890 |
| 2015-04-08 | 1,798 | 1,859 | 1,791 | 1,849 | 437,700 | 1,849 |
| 2015-04-07 | 1,783 | 1,797 | 1,781 | 1,795 | 242,900 | 1,795 |
| 2015-04-06 | 1,760 | 1,795 | 1,760 | 1,782 | 343,000 | 1,782 |
| 2015-04-03 | 1,795 | 1,803 | 1,757 | 1,768 | 294,400 | 1,768 |
| 2015-04-02 | 1,800 | 1,808 | 1,781 | 1,797 | 268,700 | 1,797 |
| 2015-04-01 | 1,849 | 1,858 | 1,786 | 1,787 | 441,500 | 1,787 |
| 2015-03-31 | 1,828 | 1,848 | 1,816 | 1,842 | 353,000 | 1,842 |
| 2015-03-30 | 1,781 | 1,813 | 1,771 | 1,813 | 324,200 | 1,813 |
| 2015-03-27 | 1,767 | 1,800 | 1,745 | 1,763 | 327,000 | 1,763 |
| 2015-03-26 | 1,814 | 1,828 | 1,752 | 1,775 | 591,900 | 1,775 |
| 2015-03-25 | 1,872 | 1,879 | 1,831 | 1,843 | 275,700 | 1,843 |
| 2015-03-24 | 1,903 | 1,917 | 1,857 | 1,880 | 425,100 | 1,880 |
| 2015-03-23 | 1,880 | 1,911 | 1,870 | 1,900 | 291,000 | 1,900 |
| 2015-03-20 | 1,878 | 1,878 | 1,850 | 1,866 | 253,000 | 1,866 |
| 2015-03-19 | 1,846 | 1,873 | 1,826 | 1,866 | 477,800 | 1,866 |
| 2015-03-18 | 1,810 | 1,838 | 1,810 | 1,835 | 191,700 | 1,835 |
| 2015-03-17 | 1,839 | 1,843 | 1,805 | 1,810 | 349,700 | 1,810 |
| 2015-03-16 | 1,845 | 1,870 | 1,776 | 1,799 | 764,700 | 1,799 |
| 2015-03-13 | 1,862 | 1,885 | 1,840 | 1,850 | 489,200 | 1,850 |
| 2015-03-12 | 1,895 | 1,900 | 1,851 | 1,852 | 509,400 | 1,852 |
| 2015-03-11 | 1,881 | 1,914 | 1,866 | 1,886 | 283,400 | 1,886 |
| 2015-03-10 | 1,945 | 1,948 | 1,878 | 1,900 | 437,000 | 1,900 |
| 2015-03-09 | 1,928 | 1,954 | 1,913 | 1,933 | 301,900 | 1,933 |
| 2015-03-06 | 1,957 | 1,990 | 1,941 | 1,954 | 387,600 | 1,954 |
| 2015-03-05 | 1,952 | 1,985 | 1,943 | 1,952 | 230,000 | 1,952 |
| 2015-03-04 | 1,982 | 2,003 | 1,939 | 1,970 | 503,600 | 1,970 |
| 2015-03-03 | 2,050 | 2,059 | 1,981 | 2,020 | 677,400 | 2,020 |
| 2015-03-02 | 1,990 | 2,054 | 1,990 | 2,030 | 732,500 | 2,030 |
| 2015-02-27 | 1,925 | 1,985 | 1,925 | 1,985 | 643,700 | 1,985 |
| 2015-02-26 | 1,935 | 1,935 | 1,900 | 1,921 | 301,400 | 1,921 |
| 2015-02-25 | 1,905 | 1,948 | 1,888 | 1,932 | 773,700 | 1,932 |
| 2015-02-24 | 1,845 | 1,895 | 1,845 | 1,884 | 275,800 | 1,884 |
| 2015-02-23 | 1,865 | 1,920 | 1,830 | 1,863 | 498,100 | 1,863 |
| 2015-02-20 | 1,893 | 1,930 | 1,852 | 1,853 | 988,200 | 1,853 |
| 2015-02-19 | 1,791 | 1,841 | 1,791 | 1,827 | 284,300 | 1,827 |
| 2015-02-18 | 1,848 | 1,848 | 1,791 | 1,807 | 334,200 | 1,807 |
| 2015-02-17 | 1,865 | 1,870 | 1,827 | 1,833 | 324,000 | 1,833 |
| 2015-02-16 | 1,874 | 1,874 | 1,840 | 1,857 | 489,600 | 1,857 |
| 2015-02-13 | 1,786 | 1,813 | 1,780 | 1,794 | 210,900 | 1,794 |
| 2015-02-12 | 1,790 | 1,810 | 1,779 | 1,786 | 308,900 | 1,786 |
| 2015-02-10 | 1,771 | 1,814 | 1,766 | 1,774 | 362,400 | 1,774 |
| 2015-02-09 | 1,785 | 1,809 | 1,770 | 1,785 | 233,200 | 1,785 |
| 2015-02-06 | 1,770 | 1,815 | 1,761 | 1,786 | 548,100 | 1,786 |
| 2015-02-05 | 1,671 | 1,746 | 1,650 | 1,745 | 456,500 | 1,745 |
| 2015-02-04 | 1,740 | 1,742 | 1,683 | 1,686 | 363,100 | 1,686 |
| 2015-02-03 | 1,697 | 1,758 | 1,681 | 1,713 | 564,100 | 1,713 |
| 2015-02-02 | 1,685 | 1,695 | 1,658 | 1,669 | 320,400 | 1,669 |
| 2015-01-30 | 1,654 | 1,743 | 1,651 | 1,697 | 732,100 | 1,697 |
| 2015-01-29 | 1,680 | 1,697 | 1,636 | 1,642 | 289,900 | 1,642 |
| 2015-01-28 | 1,679 | 1,717 | 1,666 | 1,705 | 256,400 | 1,705 |
| 2015-01-27 | 1,674 | 1,699 | 1,656 | 1,699 | 397,000 | 1,699 |
| 2015-01-26 | 1,639 | 1,665 | 1,628 | 1,651 | 280,500 | 1,651 |
| 2015-01-23 | 1,649 | 1,688 | 1,632 | 1,661 | 444,900 | 1,661 |
| 2015-01-22 | 1,646 | 1,675 | 1,569 | 1,626 | 783,200 | 1,626 |
| 2015-01-21 | 1,590 | 1,621 | 1,587 | 1,606 | 554,400 | 1,606 |
| 2015-01-20 | 1,598 | 1,617 | 1,593 | 1,600 | 350,600 | 1,600 |
| 2015-01-19 | 1,626 | 1,628 | 1,594 | 1,613 | 306,500 | 1,613 |
| 2015-01-16 | 1,594 | 1,599 | 1,551 | 1,586 | 504,300 | 1,586 |
| 2015-01-15 | 1,647 | 1,657 | 1,610 | 1,630 | 563,400 | 1,630 |
| 2015-01-14 | 1,701 | 1,705 | 1,652 | 1,664 | 438,200 | 1,664 |
| 2015-01-13 | 1,749 | 1,766 | 1,701 | 1,722 | 281,800 | 1,722 |
| 2015-01-09 | 1,727 | 1,732 | 1,690 | 1,725 | 382,300 | 1,725 |
| 2015-01-08 | 1,765 | 1,770 | 1,714 | 1,723 | 348,900 | 1,723 |
| 2015-01-07 | 1,785 | 1,820 | 1,717 | 1,728 | 665,900 | 1,728 |
| 2015-01-06 | 1,836 | 1,862 | 1,800 | 1,801 | 455,200 | 1,801 |
| 2015-01-05 | 1,870 | 1,919 | 1,869 | 1,880 | 885,400 | 1,880 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
