4828 ビジネスエンジニアリング(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 | 1,406 | 1,406 | 1,399 | 1,403 | 1,500 | 701.50 |
| 2015-12-29 | 1,392 | 1,403 | 1,387 | 1,387 | 1,800 | 693.50 |
| 2015-12-28 | 1,391 | 1,400 | 1,371 | 1,391 | 2,900 | 695.50 |
| 2015-12-25 | 1,420 | 1,420 | 1,410 | 1,420 | 5,600 | 710 |
| 2015-12-24 | 1,410 | 1,410 | 1,405 | 1,410 | 4,100 | 705 |
| 2015-12-22 | 1,410 | 1,410 | 1,406 | 1,407 | 2,500 | 703.50 |
| 2015-12-21 | 1,410 | 1,410 | 1,405 | 1,410 | 2,700 | 705 |
| 2015-12-18 | 1,409 | 1,411 | 1,402 | 1,402 | 3,000 | 701 |
| 2015-12-17 | 1,410 | 1,410 | 1,402 | 1,403 | 1,900 | 701.50 |
| 2015-12-16 | 1,407 | 1,415 | 1,401 | 1,401 | 2,100 | 700.50 |
| 2015-12-15 | 1,407 | 1,407 | 1,402 | 1,403 | 2,000 | 701.50 |
| 2015-12-14 | 1,406 | 1,412 | 1,401 | 1,408 | 2,600 | 704 |
| 2015-12-11 | 1,405 | 1,419 | 1,405 | 1,413 | 5,000 | 706.50 |
| 2015-12-10 | 1,420 | 1,420 | 1,410 | 1,415 | 3,400 | 707.50 |
| 2015-12-09 | 1,423 | 1,423 | 1,417 | 1,420 | 1,700 | 710 |
| 2015-12-08 | 1,426 | 1,426 | 1,415 | 1,418 | 3,800 | 709 |
| 2015-12-07 | 1,420 | 1,420 | 1,416 | 1,418 | 2,000 | 709 |
| 2015-12-04 | 1,410 | 1,417 | 1,410 | 1,416 | 2,600 | 708 |
| 2015-12-03 | 1,410 | 1,419 | 1,410 | 1,416 | 2,100 | 708 |
| 2015-12-02 | 1,419 | 1,419 | 1,406 | 1,414 | 2,100 | 707 |
| 2015-12-01 | 1,406 | 1,418 | 1,406 | 1,418 | 1,000 | 709 |
| 2015-11-30 | 1,410 | 1,417 | 1,403 | 1,406 | 2,500 | 703 |
| 2015-11-27 | 1,419 | 1,419 | 1,410 | 1,411 | 1,900 | 705.50 |
| 2015-11-26 | 1,416 | 1,420 | 1,410 | 1,411 | 2,400 | 705.50 |
| 2015-11-25 | 1,419 | 1,419 | 1,410 | 1,416 | 3,500 | 708 |
| 2015-11-24 | 1,398 | 1,416 | 1,398 | 1,416 | 5,500 | 708 |
| 2015-11-20 | 1,394 | 1,399 | 1,392 | 1,397 | 3,000 | 698.50 |
| 2015-11-19 | 1,385 | 1,394 | 1,385 | 1,394 | 2,200 | 697 |
| 2015-11-18 | 1,385 | 1,385 | 1,381 | 1,385 | 2,100 | 692.50 |
| 2015-11-17 | 1,383 | 1,384 | 1,379 | 1,382 | 1,800 | 691 |
| 2015-11-16 | 1,380 | 1,383 | 1,372 | 1,379 | 1,700 | 689.50 |
| 2015-11-13 | 1,381 | 1,385 | 1,378 | 1,384 | 1,300 | 692 |
| 2015-11-12 | 1,378 | 1,384 | 1,372 | 1,380 | 2,000 | 690 |
| 2015-11-11 | 1,359 | 1,377 | 1,359 | 1,374 | 2,100 | 687 |
| 2015-11-10 | 1,365 | 1,365 | 1,359 | 1,359 | 2,200 | 679.50 |
| 2015-11-09 | 1,380 | 1,383 | 1,359 | 1,363 | 5,400 | 681.50 |
| 2015-11-06 | 1,379 | 1,379 | 1,364 | 1,375 | 1,400 | 687.50 |
| 2015-11-05 | 1,363 | 1,370 | 1,361 | 1,361 | 1,000 | 680.50 |
| 2015-11-04 | 1,363 | 1,372 | 1,360 | 1,363 | 2,000 | 681.50 |
| 2015-11-02 | 1,370 | 1,370 | 1,359 | 1,363 | 2,100 | 681.50 |
| 2015-10-30 | 1,370 | 1,370 | 1,358 | 1,364 | 1,100 | 682 |
| 2015-10-29 | 1,368 | 1,369 | 1,364 | 1,364 | 1,000 | 682 |
| 2015-10-28 | 1,355 | 1,369 | 1,355 | 1,361 | 900 | 680.50 |
| 2015-10-27 | 1,367 | 1,367 | 1,356 | 1,358 | 1,200 | 679 |
| 2015-10-26 | 1,371 | 1,372 | 1,368 | 1,368 | 700 | 684 |
| 2015-10-23 | 1,387 | 1,387 | 1,356 | 1,370 | 3,100 | 685 |
| 2015-10-22 | 1,370 | 1,370 | 1,358 | 1,370 | 1,100 | 685 |
| 2015-10-21 | 1,360 | 1,370 | 1,358 | 1,370 | 1,800 | 685 |
| 2015-10-20 | 1,350 | 1,355 | 1,350 | 1,355 | 1,000 | 677.50 |
| 2015-10-19 | 1,340 | 1,350 | 1,340 | 1,350 | 1,000 | 675 |
| 2015-10-16 | 1,332 | 1,337 | 1,332 | 1,337 | 1,800 | 668.50 |
| 2015-10-15 | 1,329 | 1,332 | 1,325 | 1,331 | 700 | 665.50 |
| 2015-10-14 | 1,332 | 1,332 | 1,329 | 1,329 | 1,100 | 664.50 |
| 2015-10-13 | 1,330 | 1,331 | 1,327 | 1,328 | 1,300 | 664 |
| 2015-10-09 | 1,328 | 1,330 | 1,325 | 1,330 | 1,100 | 665 |
| 2015-10-08 | 1,333 | 1,333 | 1,322 | 1,328 | 1,100 | 664 |
| 2015-10-07 | 1,328 | 1,332 | 1,327 | 1,327 | 800 | 663.50 |
| 2015-10-06 | 1,323 | 1,333 | 1,323 | 1,327 | 1,800 | 663.50 |
| 2015-10-05 | 1,322 | 1,330 | 1,322 | 1,323 | 900 | 661.50 |
| 2015-10-02 | 1,330 | 1,335 | 1,325 | 1,332 | 1,600 | 666 |
| 2015-10-01 | 1,326 | 1,344 | 1,323 | 1,333 | 1,300 | 666.50 |
| 2015-09-30 | 1,305 | 1,328 | 1,302 | 1,321 | 2,000 | 660.50 |
| 2015-09-29 | 1,345 | 1,345 | 1,313 | 1,320 | 2,500 | 660 |
| 2015-09-28 | 1,348 | 1,355 | 1,341 | 1,354 | 1,800 | 677 |
| 2015-09-25 | 1,400 | 1,400 | 1,362 | 1,378 | 5,900 | 689 |
| 2015-09-24 | 1,360 | 1,369 | 1,360 | 1,365 | 2,600 | 682.50 |
| 2015-09-18 | 1,351 | 1,362 | 1,351 | 1,355 | 1,800 | 677.50 |
| 2015-09-17 | 1,358 | 1,360 | 1,351 | 1,358 | 1,300 | 679 |
| 2015-09-16 | 1,350 | 1,353 | 1,350 | 1,351 | 1,100 | 675.50 |
| 2015-09-15 | 1,340 | 1,355 | 1,340 | 1,350 | 1,200 | 675 |
| 2015-09-14 | 1,350 | 1,358 | 1,341 | 1,341 | 1,500 | 670.50 |
| 2015-09-11 | 1,359 | 1,359 | 1,336 | 1,344 | 4,300 | 672 |
| 2015-09-10 | 1,326 | 1,350 | 1,326 | 1,333 | 900 | 666.50 |
| 2015-09-09 | 1,310 | 1,350 | 1,310 | 1,326 | 2,600 | 663 |
| 2015-09-08 | 1,320 | 1,328 | 1,303 | 1,303 | 1,600 | 651.50 |
| 2015-09-07 | 1,320 | 1,320 | 1,300 | 1,308 | 3,600 | 654 |
| 2015-09-04 | 1,362 | 1,362 | 1,320 | 1,324 | 2,900 | 662 |
| 2015-09-03 | 1,360 | 1,361 | 1,339 | 1,339 | 2,400 | 669.50 |
| 2015-09-02 | 1,356 | 1,365 | 1,340 | 1,351 | 3,200 | 675.50 |
| 2015-09-01 | 1,370 | 1,378 | 1,359 | 1,359 | 4,500 | 679.50 |
| 2015-08-31 | 1,380 | 1,380 | 1,366 | 1,368 | 2,900 | 684 |
| 2015-08-28 | 1,375 | 1,375 | 1,365 | 1,365 | 3,300 | 682.50 |
| 2015-08-27 | 1,355 | 1,379 | 1,355 | 1,361 | 4,100 | 680.50 |
| 2015-08-26 | 1,299 | 1,353 | 1,299 | 1,353 | 5,600 | 676.50 |
| 2015-08-25 | 1,215 | 1,329 | 1,200 | 1,296 | 16,500 | 648 |
| 2015-08-24 | 1,340 | 1,350 | 1,335 | 1,335 | 9,600 | 667.50 |
| 2015-08-21 | 1,387 | 1,389 | 1,372 | 1,372 | 6,000 | 686 |
| 2015-08-20 | 1,407 | 1,410 | 1,391 | 1,392 | 3,300 | 696 |
| 2015-08-19 | 1,398 | 1,401 | 1,393 | 1,393 | 1,900 | 696.50 |
| 2015-08-18 | 1,400 | 1,400 | 1,391 | 1,391 | 400 | 695.50 |
| 2015-08-17 | 1,390 | 1,393 | 1,386 | 1,387 | 8,100 | 693.50 |
| 2015-08-14 | 1,392 | 1,399 | 1,391 | 1,394 | 4,800 | 697 |
| 2015-08-13 | 1,400 | 1,405 | 1,397 | 1,401 | 7,200 | 700.50 |
| 2015-08-12 | 1,405 | 1,418 | 1,405 | 1,405 | 6,500 | 702.50 |
| 2015-08-11 | 1,419 | 1,420 | 1,415 | 1,416 | 3,300 | 708 |
| 2015-08-10 | 1,415 | 1,420 | 1,415 | 1,419 | 2,100 | 709.50 |
| 2015-08-07 | 1,420 | 1,420 | 1,410 | 1,417 | 4,000 | 708.50 |
| 2015-08-06 | 1,430 | 1,430 | 1,418 | 1,419 | 2,300 | 709.50 |
| 2015-08-05 | 1,420 | 1,429 | 1,419 | 1,425 | 1,300 | 712.50 |
| 2015-08-04 | 1,422 | 1,423 | 1,418 | 1,423 | 3,500 | 711.50 |
| 2015-08-03 | 1,425 | 1,429 | 1,421 | 1,421 | 2,100 | 710.50 |
| 2015-07-31 | 1,425 | 1,434 | 1,425 | 1,429 | 2,600 | 714.50 |
| 2015-07-30 | 1,431 | 1,438 | 1,427 | 1,427 | 2,600 | 713.50 |
| 2015-07-29 | 1,427 | 1,430 | 1,426 | 1,427 | 900 | 713.50 |
| 2015-07-28 | 1,430 | 1,430 | 1,422 | 1,427 | 2,200 | 713.50 |
| 2015-07-27 | 1,440 | 1,441 | 1,434 | 1,434 | 2,600 | 717 |
| 2015-07-24 | 1,445 | 1,445 | 1,436 | 1,437 | 2,300 | 718.50 |
| 2015-07-23 | 1,431 | 1,437 | 1,431 | 1,437 | 1,200 | 718.50 |
| 2015-07-22 | 1,439 | 1,444 | 1,435 | 1,437 | 2,300 | 718.50 |
| 2015-07-21 | 1,438 | 1,446 | 1,436 | 1,439 | 1,600 | 719.50 |
| 2015-07-17 | 1,422 | 1,427 | 1,422 | 1,427 | 1,300 | 713.50 |
| 2015-07-16 | 1,428 | 1,430 | 1,417 | 1,422 | 2,700 | 711 |
| 2015-07-15 | 1,406 | 1,416 | 1,406 | 1,410 | 3,500 | 705 |
| 2015-07-14 | 1,428 | 1,429 | 1,406 | 1,412 | 11,000 | 706 |
| 2015-07-13 | 1,415 | 1,429 | 1,405 | 1,414 | 1,200 | 707 |
| 2015-07-10 | 1,398 | 1,423 | 1,398 | 1,404 | 4,300 | 702 |
| 2015-07-09 | 1,400 | 1,415 | 1,387 | 1,412 | 9,800 | 706 |
| 2015-07-08 | 1,438 | 1,447 | 1,422 | 1,422 | 8,200 | 711 |
| 2015-07-07 | 1,434 | 1,442 | 1,434 | 1,439 | 2,300 | 719.50 |
| 2015-07-06 | 1,435 | 1,447 | 1,434 | 1,434 | 2,600 | 717 |
| 2015-07-03 | 1,450 | 1,450 | 1,434 | 1,435 | 4,500 | 717.50 |
| 2015-07-02 | 1,459 | 1,459 | 1,443 | 1,450 | 2,700 | 725 |
| 2015-07-01 | 1,440 | 1,450 | 1,439 | 1,440 | 2,800 | 720 |
| 2015-06-30 | 1,425 | 1,440 | 1,420 | 1,440 | 6,300 | 720 |
| 2015-06-29 | 1,448 | 1,448 | 1,427 | 1,440 | 6,000 | 720 |
| 2015-06-26 | 1,466 | 1,469 | 1,455 | 1,460 | 6,500 | 730 |
| 2015-06-25 | 1,471 | 1,479 | 1,468 | 1,475 | 13,100 | 737.50 |
| 2015-06-24 | 1,476 | 1,479 | 1,471 | 1,475 | 9,000 | 737.50 |
| 2015-06-23 | 1,466 | 1,474 | 1,466 | 1,472 | 7,100 | 736 |
| 2015-06-22 | 1,463 | 1,469 | 1,460 | 1,466 | 6,300 | 733 |
| 2015-06-19 | 1,459 | 1,466 | 1,459 | 1,463 | 4,700 | 731.50 |
| 2015-06-18 | 1,470 | 1,471 | 1,458 | 1,458 | 6,600 | 729 |
| 2015-06-17 | 1,465 | 1,469 | 1,461 | 1,464 | 2,600 | 732 |
| 2015-06-16 | 1,459 | 1,465 | 1,458 | 1,460 | 5,400 | 730 |
| 2015-06-15 | 1,463 | 1,465 | 1,460 | 1,463 | 3,100 | 731.50 |
| 2015-06-12 | 1,459 | 1,467 | 1,459 | 1,460 | 5,400 | 730 |
| 2015-06-11 | 1,455 | 1,464 | 1,455 | 1,459 | 2,100 | 729.50 |
| 2015-06-10 | 1,456 | 1,462 | 1,453 | 1,453 | 3,400 | 726.50 |
| 2015-06-09 | 1,470 | 1,470 | 1,457 | 1,457 | 5,900 | 728.50 |
| 2015-06-08 | 1,460 | 1,465 | 1,459 | 1,459 | 2,700 | 729.50 |
| 2015-06-05 | 1,455 | 1,467 | 1,455 | 1,459 | 4,900 | 729.50 |
| 2015-06-04 | 1,461 | 1,473 | 1,461 | 1,463 | 4,900 | 731.50 |
| 2015-06-03 | 1,460 | 1,473 | 1,460 | 1,467 | 3,000 | 733.50 |
| 2015-06-02 | 1,470 | 1,475 | 1,467 | 1,467 | 2,300 | 733.50 |
| 2015-06-01 | 1,445 | 1,474 | 1,445 | 1,470 | 10,900 | 735 |
| 2015-05-29 | 1,467 | 1,472 | 1,465 | 1,470 | 4,900 | 735 |
| 2015-05-28 | 1,460 | 1,474 | 1,459 | 1,467 | 4,700 | 733.50 |
| 2015-05-27 | 1,456 | 1,479 | 1,456 | 1,469 | 4,300 | 734.50 |
| 2015-05-26 | 1,481 | 1,481 | 1,465 | 1,468 | 4,500 | 734 |
| 2015-05-25 | 1,473 | 1,488 | 1,470 | 1,471 | 7,500 | 735.50 |
| 2015-05-22 | 1,469 | 1,473 | 1,459 | 1,473 | 5,100 | 736.50 |
| 2015-05-21 | 1,473 | 1,473 | 1,453 | 1,463 | 4,300 | 731.50 |
| 2015-05-20 | 1,453 | 1,460 | 1,448 | 1,460 | 5,900 | 730 |
| 2015-05-19 | 1,438 | 1,446 | 1,438 | 1,444 | 4,800 | 722 |
| 2015-05-18 | 1,432 | 1,439 | 1,432 | 1,438 | 3,400 | 719 |
| 2015-05-15 | 1,429 | 1,435 | 1,429 | 1,432 | 1,300 | 716 |
| 2015-05-14 | 1,431 | 1,435 | 1,427 | 1,433 | 2,600 | 716.50 |
| 2015-05-13 | 1,421 | 1,436 | 1,420 | 1,431 | 6,100 | 715.50 |
| 2015-05-12 | 1,410 | 1,423 | 1,410 | 1,420 | 3,300 | 710 |
| 2015-05-11 | 1,419 | 1,425 | 1,411 | 1,417 | 2,600 | 708.50 |
| 2015-05-08 | 1,407 | 1,418 | 1,406 | 1,406 | 2,900 | 703 |
| 2015-05-07 | 1,420 | 1,421 | 1,406 | 1,407 | 3,900 | 703.50 |
| 2015-05-01 | 1,424 | 1,424 | 1,407 | 1,411 | 4,100 | 705.50 |
| 2015-04-30 | 1,421 | 1,426 | 1,410 | 1,418 | 4,800 | 709 |
| 2015-04-28 | 1,410 | 1,413 | 1,404 | 1,413 | 4,700 | 706.50 |
| 2015-04-27 | 1,408 | 1,410 | 1,404 | 1,406 | 2,500 | 703 |
| 2015-04-24 | 1,414 | 1,415 | 1,399 | 1,404 | 7,900 | 702 |
| 2015-04-23 | 1,399 | 1,399 | 1,394 | 1,397 | 1,600 | 698.50 |
| 2015-04-22 | 1,391 | 1,396 | 1,391 | 1,393 | 2,100 | 696.50 |
| 2015-04-21 | 1,400 | 1,402 | 1,393 | 1,395 | 3,900 | 697.50 |
| 2015-04-20 | 1,400 | 1,400 | 1,394 | 1,398 | 2,200 | 699 |
| 2015-04-17 | 1,400 | 1,400 | 1,394 | 1,394 | 3,600 | 697 |
| 2015-04-16 | 1,399 | 1,399 | 1,393 | 1,394 | 2,300 | 697 |
| 2015-04-15 | 1,395 | 1,398 | 1,392 | 1,394 | 1,500 | 697 |
| 2015-04-14 | 1,391 | 1,395 | 1,391 | 1,395 | 1,900 | 697.50 |
| 2015-04-13 | 1,392 | 1,395 | 1,391 | 1,391 | 3,000 | 695.50 |
| 2015-04-10 | 1,402 | 1,402 | 1,391 | 1,392 | 4,200 | 696 |
| 2015-04-09 | 1,398 | 1,402 | 1,390 | 1,395 | 6,300 | 697.50 |
| 2015-04-08 | 1,400 | 1,405 | 1,397 | 1,398 | 6,200 | 699 |
| 2015-04-07 | 1,403 | 1,408 | 1,402 | 1,404 | 4,600 | 702 |
| 2015-04-06 | 1,409 | 1,409 | 1,402 | 1,403 | 3,300 | 701.50 |
| 2015-04-03 | 1,399 | 1,406 | 1,399 | 1,405 | 2,800 | 702.50 |
| 2015-04-02 | 1,405 | 1,407 | 1,395 | 1,405 | 6,700 | 702.50 |
| 2015-04-01 | 1,394 | 1,400 | 1,394 | 1,398 | 4,500 | 699 |
| 2015-03-31 | 1,400 | 1,400 | 1,391 | 1,391 | 3,200 | 695.50 |
| 2015-03-30 | 1,391 | 1,399 | 1,391 | 1,391 | 4,600 | 695.50 |
| 2015-03-27 | 1,399 | 1,400 | 1,381 | 1,391 | 6,900 | 695.50 |
| 2015-03-26 | 1,402 | 1,408 | 1,400 | 1,408 | 6,100 | 704 |
| 2015-03-25 | 1,410 | 1,410 | 1,400 | 1,402 | 6,700 | 701 |
| 2015-03-24 | 1,395 | 1,400 | 1,391 | 1,399 | 4,900 | 699.50 |
| 2015-03-23 | 1,389 | 1,395 | 1,389 | 1,393 | 3,000 | 696.50 |
| 2015-03-20 | 1,399 | 1,400 | 1,388 | 1,388 | 8,900 | 694 |
| 2015-03-19 | 1,396 | 1,398 | 1,390 | 1,396 | 4,400 | 698 |
| 2015-03-18 | 1,392 | 1,398 | 1,391 | 1,393 | 2,600 | 696.50 |
| 2015-03-17 | 1,398 | 1,399 | 1,391 | 1,391 | 3,300 | 695.50 |
| 2015-03-16 | 1,396 | 1,396 | 1,390 | 1,392 | 3,400 | 696 |
| 2015-03-13 | 1,390 | 1,393 | 1,389 | 1,390 | 6,300 | 695 |
| 2015-03-12 | 1,391 | 1,398 | 1,391 | 1,393 | 4,300 | 696.50 |
| 2015-03-11 | 1,390 | 1,393 | 1,386 | 1,391 | 3,400 | 695.50 |
| 2015-03-10 | 1,378 | 1,384 | 1,377 | 1,383 | 3,000 | 691.50 |
| 2015-03-09 | 1,375 | 1,383 | 1,365 | 1,378 | 6,600 | 689 |
| 2015-03-06 | 1,385 | 1,387 | 1,378 | 1,380 | 5,600 | 690 |
| 2015-03-05 | 1,380 | 1,384 | 1,379 | 1,380 | 3,400 | 690 |
| 2015-03-04 | 1,374 | 1,379 | 1,373 | 1,378 | 4,600 | 689 |
| 2015-03-03 | 1,374 | 1,374 | 1,369 | 1,372 | 2,300 | 686 |
| 2015-03-02 | 1,369 | 1,370 | 1,366 | 1,369 | 4,200 | 684.50 |
| 2015-02-27 | 1,365 | 1,369 | 1,362 | 1,363 | 3,300 | 681.50 |
| 2015-02-26 | 1,370 | 1,370 | 1,362 | 1,363 | 4,200 | 681.50 |
| 2015-02-25 | 1,373 | 1,373 | 1,364 | 1,364 | 4,100 | 682 |
| 2015-02-24 | 1,357 | 1,363 | 1,357 | 1,361 | 3,200 | 680.50 |
| 2015-02-23 | 1,356 | 1,360 | 1,356 | 1,357 | 5,300 | 678.50 |
| 2015-02-20 | 1,368 | 1,370 | 1,355 | 1,358 | 5,100 | 679 |
| 2015-02-19 | 1,360 | 1,368 | 1,355 | 1,359 | 3,500 | 679.50 |
| 2015-02-18 | 1,361 | 1,374 | 1,351 | 1,359 | 17,200 | 679.50 |
| 2015-02-17 | 1,352 | 1,360 | 1,352 | 1,358 | 2,100 | 679 |
| 2015-02-16 | 1,358 | 1,360 | 1,356 | 1,358 | 2,300 | 679 |
| 2015-02-13 | 1,359 | 1,360 | 1,353 | 1,354 | 3,200 | 677 |
| 2015-02-12 | 1,354 | 1,362 | 1,354 | 1,356 | 4,500 | 678 |
| 2015-02-10 | 1,352 | 1,354 | 1,350 | 1,354 | 2,000 | 677 |
| 2015-02-09 | 1,354 | 1,355 | 1,351 | 1,352 | 1,400 | 676 |
| 2015-02-06 | 1,352 | 1,357 | 1,351 | 1,354 | 1,500 | 677 |
| 2015-02-05 | 1,358 | 1,359 | 1,352 | 1,352 | 2,400 | 676 |
| 2015-02-04 | 1,348 | 1,354 | 1,347 | 1,354 | 2,100 | 677 |
| 2015-02-03 | 1,357 | 1,357 | 1,345 | 1,345 | 3,000 | 672.50 |
| 2015-02-02 | 1,355 | 1,355 | 1,350 | 1,352 | 2,800 | 676 |
| 2015-01-30 | 1,360 | 1,360 | 1,348 | 1,355 | 3,800 | 677.50 |
| 2015-01-29 | 1,352 | 1,359 | 1,350 | 1,354 | 2,200 | 677 |
| 2015-01-28 | 1,350 | 1,355 | 1,346 | 1,352 | 2,000 | 676 |
| 2015-01-27 | 1,354 | 1,354 | 1,345 | 1,351 | 1,100 | 675.50 |
| 2015-01-26 | 1,351 | 1,352 | 1,341 | 1,345 | 2,400 | 672.50 |
| 2015-01-23 | 1,355 | 1,355 | 1,343 | 1,343 | 2,300 | 671.50 |
| 2015-01-22 | 1,353 | 1,353 | 1,344 | 1,351 | 1,500 | 675.50 |
| 2015-01-21 | 1,352 | 1,352 | 1,343 | 1,347 | 1,400 | 673.50 |
| 2015-01-20 | 1,351 | 1,352 | 1,347 | 1,352 | 1,400 | 676 |
| 2015-01-19 | 1,345 | 1,353 | 1,342 | 1,348 | 1,700 | 674 |
| 2015-01-16 | 1,343 | 1,349 | 1,341 | 1,342 | 1,700 | 671 |
| 2015-01-15 | 1,349 | 1,349 | 1,345 | 1,347 | 3,200 | 673.50 |
| 2015-01-14 | 1,348 | 1,355 | 1,345 | 1,349 | 2,500 | 674.50 |
| 2015-01-13 | 1,341 | 1,350 | 1,340 | 1,348 | 3,700 | 674 |
| 2015-01-09 | 1,348 | 1,351 | 1,345 | 1,351 | 3,100 | 675.50 |
| 2015-01-08 | 1,340 | 1,349 | 1,340 | 1,348 | 2,400 | 674 |
| 2015-01-07 | 1,339 | 1,349 | 1,338 | 1,340 | 3,900 | 670 |
| 2015-01-06 | 1,342 | 1,344 | 1,338 | 1,339 | 5,500 | 669.50 |
| 2015-01-05 | 1,345 | 1,347 | 1,340 | 1,342 | 4,400 | 671 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
