4923 コタ(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 | 1,456 | 1,472 | 1,451 | 1,460 | 5,100 | 619.18 |
| 2015-12-29 | 1,455 | 1,455 | 1,431 | 1,449 | 2,700 | 614.52 |
| 2015-12-28 | 1,449 | 1,458 | 1,446 | 1,453 | 3,000 | 616.21 |
| 2015-12-25 | 1,449 | 1,453 | 1,435 | 1,446 | 4,700 | 613.25 |
| 2015-12-24 | 1,428 | 1,440 | 1,428 | 1,432 | 3,900 | 607.31 |
| 2015-12-22 | 1,444 | 1,457 | 1,411 | 1,428 | 7,700 | 605.61 |
| 2015-12-21 | 1,445 | 1,448 | 1,391 | 1,404 | 7,000 | 595.43 |
| 2015-12-18 | 1,439 | 1,464 | 1,425 | 1,445 | 8,100 | 612.82 |
| 2015-12-17 | 1,430 | 1,440 | 1,413 | 1,436 | 12,300 | 609 |
| 2015-12-16 | 1,419 | 1,430 | 1,413 | 1,422 | 8,100 | 603.07 |
| 2015-12-15 | 1,364 | 1,386 | 1,353 | 1,364 | 9,400 | 578.47 |
| 2015-12-14 | 1,339 | 1,377 | 1,323 | 1,368 | 9,400 | 580.17 |
| 2015-12-11 | 1,321 | 1,367 | 1,321 | 1,344 | 16,400 | 569.99 |
| 2015-12-10 | 1,416 | 1,425 | 1,351 | 1,358 | 17,600 | 575.92 |
| 2015-12-09 | 1,411 | 1,425 | 1,411 | 1,416 | 3,900 | 600.52 |
| 2015-12-08 | 1,415 | 1,430 | 1,415 | 1,416 | 5,400 | 600.52 |
| 2015-12-07 | 1,419 | 1,434 | 1,413 | 1,416 | 8,100 | 600.52 |
| 2015-12-04 | 1,410 | 1,426 | 1,395 | 1,411 | 11,300 | 598.40 |
| 2015-12-03 | 1,450 | 1,471 | 1,404 | 1,410 | 20,400 | 597.98 |
| 2015-12-02 | 1,550 | 1,550 | 1,468 | 1,478 | 25,200 | 626.82 |
| 2015-12-01 | 1,496 | 1,525 | 1,476 | 1,523 | 16,700 | 645.90 |
| 2015-11-30 | 1,447 | 1,486 | 1,430 | 1,484 | 11,800 | 629.36 |
| 2015-11-27 | 1,430 | 1,442 | 1,428 | 1,428 | 9,000 | 605.61 |
| 2015-11-26 | 1,410 | 1,429 | 1,410 | 1,423 | 6,800 | 603.49 |
| 2015-11-25 | 1,408 | 1,425 | 1,401 | 1,402 | 10,200 | 594.59 |
| 2015-11-24 | 1,425 | 1,430 | 1,407 | 1,424 | 9,000 | 603.92 |
| 2015-11-20 | 1,410 | 1,430 | 1,401 | 1,425 | 6,600 | 604.34 |
| 2015-11-19 | 1,399 | 1,469 | 1,399 | 1,424 | 16,900 | 603.92 |
| 2015-11-18 | 1,360 | 1,419 | 1,360 | 1,387 | 15,100 | 588.22 |
| 2015-11-17 | 1,367 | 1,369 | 1,311 | 1,351 | 10,800 | 572.96 |
| 2015-11-16 | 1,316 | 1,370 | 1,290 | 1,337 | 12,400 | 567.02 |
| 2015-11-13 | 1,286 | 1,320 | 1,286 | 1,320 | 8,700 | 559.81 |
| 2015-11-12 | 1,279 | 1,289 | 1,269 | 1,289 | 8,200 | 546.66 |
| 2015-11-11 | 1,231 | 1,278 | 1,231 | 1,266 | 5,800 | 536.91 |
| 2015-11-10 | 1,248 | 1,249 | 1,225 | 1,231 | 3,800 | 522.06 |
| 2015-11-09 | 1,218 | 1,244 | 1,218 | 1,242 | 7,900 | 526.73 |
| 2015-11-06 | 1,220 | 1,224 | 1,200 | 1,218 | 10,000 | 516.55 |
| 2015-11-05 | 1,240 | 1,240 | 1,226 | 1,226 | 8,400 | 519.94 |
| 2015-11-04 | 1,230 | 1,239 | 1,218 | 1,230 | 5,700 | 521.64 |
| 2015-11-02 | 1,230 | 1,230 | 1,216 | 1,217 | 4,400 | 516.13 |
| 2015-10-30 | 1,215 | 1,237 | 1,207 | 1,226 | 10,700 | 519.94 |
| 2015-10-29 | 1,230 | 1,234 | 1,197 | 1,228 | 28,000 | 520.79 |
| 2015-10-28 | 1,228 | 1,242 | 1,226 | 1,232 | 5,100 | 522.49 |
| 2015-10-27 | 1,226 | 1,237 | 1,226 | 1,231 | 2,900 | 522.06 |
| 2015-10-26 | 1,250 | 1,250 | 1,225 | 1,235 | 5,200 | 523.76 |
| 2015-10-23 | 1,247 | 1,249 | 1,200 | 1,239 | 8,800 | 525.46 |
| 2015-10-22 | 1,224 | 1,224 | 1,214 | 1,222 | 2,700 | 518.25 |
| 2015-10-21 | 1,217 | 1,230 | 1,206 | 1,230 | 4,300 | 521.64 |
| 2015-10-20 | 1,221 | 1,228 | 1,216 | 1,217 | 3,700 | 516.13 |
| 2015-10-19 | 1,243 | 1,243 | 1,222 | 1,225 | 3,900 | 519.52 |
| 2015-10-16 | 1,245 | 1,245 | 1,228 | 1,241 | 4,400 | 526.31 |
| 2015-10-15 | 1,226 | 1,248 | 1,223 | 1,234 | 5,000 | 523.34 |
| 2015-10-14 | 1,245 | 1,245 | 1,224 | 1,232 | 5,700 | 522.49 |
| 2015-10-13 | 1,248 | 1,255 | 1,233 | 1,245 | 6,700 | 528 |
| 2015-10-09 | 1,235 | 1,250 | 1,228 | 1,245 | 7,500 | 528 |
| 2015-10-08 | 1,250 | 1,262 | 1,231 | 1,245 | 8,700 | 528 |
| 2015-10-07 | 1,268 | 1,269 | 1,231 | 1,259 | 3,700 | 533.94 |
| 2015-10-06 | 1,272 | 1,272 | 1,243 | 1,261 | 4,200 | 534.79 |
| 2015-10-05 | 1,288 | 1,288 | 1,239 | 1,242 | 7,500 | 526.73 |
| 2015-10-02 | 1,220 | 1,240 | 1,212 | 1,237 | 4,100 | 524.61 |
| 2015-10-01 | 1,237 | 1,240 | 1,208 | 1,219 | 3,900 | 516.98 |
| 2015-09-30 | 1,240 | 1,240 | 1,201 | 1,207 | 3,100 | 511.89 |
| 2015-09-29 | 1,207 | 1,213 | 1,184 | 1,187 | 12,200 | 503.40 |
| 2015-09-28 | 1,248 | 1,268 | 1,220 | 1,221 | 4,600 | 517.82 |
| 2015-09-25 | 1,170 | 1,195 | 1,156 | 1,188 | 9,700 | 503.83 |
| 2015-09-24 | 1,203 | 1,203 | 1,176 | 1,180 | 7,100 | 500.44 |
| 2015-09-18 | 1,235 | 1,235 | 1,211 | 1,220 | 6,800 | 517.40 |
| 2015-09-17 | 1,230 | 1,241 | 1,230 | 1,241 | 1,900 | 526.31 |
| 2015-09-16 | 1,233 | 1,240 | 1,222 | 1,227 | 1,200 | 520.37 |
| 2015-09-15 | 1,227 | 1,238 | 1,220 | 1,227 | 3,300 | 520.37 |
| 2015-09-14 | 1,240 | 1,259 | 1,229 | 1,229 | 4,300 | 521.22 |
| 2015-09-11 | 1,194 | 1,240 | 1,194 | 1,221 | 13,500 | 517.82 |
| 2015-09-10 | 1,245 | 1,246 | 1,206 | 1,233 | 5,900 | 522.91 |
| 2015-09-09 | 1,174 | 1,219 | 1,172 | 1,216 | 8,200 | 515.70 |
| 2015-09-08 | 1,155 | 1,163 | 1,151 | 1,155 | 5,100 | 489.83 |
| 2015-09-07 | 1,160 | 1,170 | 1,151 | 1,160 | 6,700 | 491.95 |
| 2015-09-04 | 1,186 | 1,197 | 1,164 | 1,172 | 9,100 | 497.04 |
| 2015-09-03 | 1,162 | 1,199 | 1,162 | 1,186 | 10,200 | 502.98 |
| 2015-09-02 | 1,134 | 1,200 | 1,134 | 1,145 | 42,400 | 485.59 |
| 2015-09-01 | 1,267 | 1,287 | 1,224 | 1,224 | 39,200 | 519.10 |
| 2015-08-31 | 1,325 | 1,333 | 1,310 | 1,327 | 4,200 | 562.78 |
| 2015-08-28 | 1,290 | 1,317 | 1,288 | 1,313 | 7,700 | 556.84 |
| 2015-08-27 | 1,282 | 1,302 | 1,262 | 1,268 | 15,100 | 537.76 |
| 2015-08-26 | 1,373 | 1,373 | 1,299 | 1,312 | 6,800 | 556.42 |
| 2015-08-25 | 1,200 | 1,320 | 1,151 | 1,253 | 17,100 | 531.39 |
| 2015-08-24 | 1,339 | 1,339 | 1,300 | 1,302 | 13,100 | 552.18 |
| 2015-08-21 | 1,415 | 1,415 | 1,351 | 1,352 | 16,500 | 573.38 |
| 2015-08-20 | 1,445 | 1,445 | 1,419 | 1,421 | 2,500 | 602.64 |
| 2015-08-19 | 1,437 | 1,446 | 1,414 | 1,415 | 5,500 | 600.10 |
| 2015-08-18 | 1,457 | 1,479 | 1,430 | 1,443 | 4,500 | 611.97 |
| 2015-08-17 | 1,456 | 1,458 | 1,437 | 1,456 | 4,000 | 617.49 |
| 2015-08-14 | 1,440 | 1,453 | 1,437 | 1,448 | 3,900 | 614.09 |
| 2015-08-13 | 1,451 | 1,451 | 1,432 | 1,441 | 4,400 | 611.13 |
| 2015-08-12 | 1,430 | 1,500 | 1,428 | 1,463 | 17,100 | 620.46 |
| 2015-08-11 | 1,420 | 1,430 | 1,412 | 1,422 | 9,200 | 603.07 |
| 2015-08-10 | 1,387 | 1,426 | 1,387 | 1,418 | 11,700 | 601.37 |
| 2015-08-07 | 1,381 | 1,390 | 1,378 | 1,387 | 6,800 | 588.22 |
| 2015-08-06 | 1,375 | 1,389 | 1,375 | 1,384 | 7,300 | 586.95 |
| 2015-08-05 | 1,380 | 1,388 | 1,373 | 1,373 | 9,400 | 582.29 |
| 2015-08-04 | 1,375 | 1,380 | 1,367 | 1,380 | 5,000 | 585.26 |
| 2015-08-03 | 1,374 | 1,377 | 1,366 | 1,375 | 3,700 | 583.13 |
| 2015-07-31 | 1,367 | 1,375 | 1,361 | 1,366 | 5,800 | 579.32 |
| 2015-07-30 | 1,376 | 1,376 | 1,365 | 1,367 | 3,200 | 579.74 |
| 2015-07-29 | 1,366 | 1,375 | 1,361 | 1,373 | 2,800 | 582.29 |
| 2015-07-28 | 1,360 | 1,377 | 1,360 | 1,366 | 2,900 | 579.32 |
| 2015-07-27 | 1,380 | 1,381 | 1,364 | 1,366 | 6,600 | 579.32 |
| 2015-07-24 | 1,380 | 1,388 | 1,375 | 1,380 | 4,900 | 585.26 |
| 2015-07-23 | 1,369 | 1,380 | 1,369 | 1,380 | 3,800 | 585.26 |
| 2015-07-22 | 1,377 | 1,377 | 1,361 | 1,370 | 5,100 | 581.01 |
| 2015-07-21 | 1,376 | 1,377 | 1,362 | 1,367 | 4,200 | 579.74 |
| 2015-07-17 | 1,370 | 1,370 | 1,360 | 1,365 | 6,400 | 578.89 |
| 2015-07-16 | 1,379 | 1,379 | 1,375 | 1,376 | 6,700 | 583.56 |
| 2015-07-15 | 1,377 | 1,379 | 1,365 | 1,378 | 8,000 | 584.41 |
| 2015-07-14 | 1,370 | 1,378 | 1,370 | 1,376 | 5,300 | 583.56 |
| 2015-07-13 | 1,355 | 1,367 | 1,355 | 1,359 | 2,700 | 576.35 |
| 2015-07-10 | 1,363 | 1,373 | 1,350 | 1,355 | 8,100 | 574.65 |
| 2015-07-09 | 1,375 | 1,380 | 1,340 | 1,358 | 11,300 | 575.92 |
| 2015-07-08 | 1,383 | 1,389 | 1,380 | 1,380 | 6,300 | 585.26 |
| 2015-07-07 | 1,388 | 1,396 | 1,385 | 1,389 | 3,600 | 589.07 |
| 2015-07-06 | 1,397 | 1,397 | 1,380 | 1,380 | 10,700 | 585.26 |
| 2015-07-03 | 1,409 | 1,409 | 1,387 | 1,393 | 4,800 | 590.77 |
| 2015-07-02 | 1,403 | 1,404 | 1,383 | 1,391 | 7,300 | 589.92 |
| 2015-07-01 | 1,398 | 1,407 | 1,385 | 1,403 | 7,000 | 595.01 |
| 2015-06-30 | 1,412 | 1,412 | 1,385 | 1,398 | 4,500 | 592.89 |
| 2015-06-29 | 1,396 | 1,414 | 1,385 | 1,392 | 10,400 | 590.34 |
| 2015-06-26 | 1,415 | 1,417 | 1,400 | 1,400 | 5,400 | 593.74 |
| 2015-06-25 | 1,413 | 1,425 | 1,405 | 1,415 | 5,800 | 600.10 |
| 2015-06-24 | 1,420 | 1,420 | 1,413 | 1,420 | 8,200 | 602.22 |
| 2015-06-23 | 1,395 | 1,420 | 1,395 | 1,420 | 5,200 | 602.22 |
| 2015-06-22 | 1,403 | 1,415 | 1,395 | 1,409 | 3,300 | 597.55 |
| 2015-06-19 | 1,395 | 1,409 | 1,395 | 1,403 | 2,500 | 595.01 |
| 2015-06-18 | 1,400 | 1,406 | 1,395 | 1,395 | 5,200 | 591.62 |
| 2015-06-17 | 1,423 | 1,423 | 1,402 | 1,403 | 6,000 | 595.01 |
| 2015-06-16 | 1,422 | 1,422 | 1,408 | 1,414 | 6,600 | 599.67 |
| 2015-06-15 | 1,424 | 1,425 | 1,413 | 1,422 | 4,600 | 603.07 |
| 2015-06-12 | 1,416 | 1,416 | 1,400 | 1,409 | 15,400 | 597.55 |
| 2015-06-11 | 1,400 | 1,418 | 1,395 | 1,406 | 4,100 | 596.28 |
| 2015-06-10 | 1,405 | 1,407 | 1,400 | 1,400 | 5,700 | 593.74 |
| 2015-06-09 | 1,416 | 1,416 | 1,405 | 1,405 | 4,600 | 595.86 |
| 2015-06-08 | 1,411 | 1,417 | 1,404 | 1,410 | 3,500 | 597.98 |
| 2015-06-05 | 1,418 | 1,429 | 1,410 | 1,410 | 6,900 | 597.98 |
| 2015-06-04 | 1,408 | 1,420 | 1,405 | 1,416 | 4,000 | 600.52 |
| 2015-06-03 | 1,410 | 1,410 | 1,404 | 1,408 | 4,100 | 597.13 |
| 2015-06-02 | 1,403 | 1,409 | 1,403 | 1,407 | 4,200 | 596.71 |
| 2015-06-01 | 1,414 | 1,414 | 1,402 | 1,408 | 3,600 | 597.13 |
| 2015-05-29 | 1,429 | 1,429 | 1,412 | 1,422 | 2,800 | 603.07 |
| 2015-05-28 | 1,409 | 1,419 | 1,402 | 1,411 | 2,800 | 598.40 |
| 2015-05-27 | 1,426 | 1,426 | 1,407 | 1,409 | 2,500 | 597.55 |
| 2015-05-26 | 1,418 | 1,419 | 1,410 | 1,414 | 3,400 | 599.67 |
| 2015-05-25 | 1,415 | 1,424 | 1,407 | 1,418 | 6,900 | 601.37 |
| 2015-05-22 | 1,439 | 1,439 | 1,415 | 1,417 | 4,200 | 600.95 |
| 2015-05-21 | 1,405 | 1,449 | 1,405 | 1,428 | 10,000 | 605.61 |
| 2015-05-20 | 1,399 | 1,409 | 1,395 | 1,404 | 8,600 | 595.43 |
| 2015-05-19 | 1,399 | 1,412 | 1,393 | 1,399 | 14,800 | 593.31 |
| 2015-05-18 | 1,403 | 1,409 | 1,393 | 1,400 | 7,400 | 593.74 |
| 2015-05-15 | 1,400 | 1,409 | 1,395 | 1,403 | 3,500 | 595.01 |
| 2015-05-14 | 1,380 | 1,415 | 1,380 | 1,383 | 9,900 | 586.53 |
| 2015-05-13 | 1,400 | 1,400 | 1,389 | 1,392 | 4,300 | 590.34 |
| 2015-05-12 | 1,394 | 1,399 | 1,375 | 1,392 | 9,700 | 590.34 |
| 2015-05-11 | 1,417 | 1,417 | 1,351 | 1,394 | 17,300 | 591.19 |
| 2015-05-08 | 1,420 | 1,490 | 1,402 | 1,448 | 7,400 | 614.09 |
| 2015-05-07 | 1,510 | 1,510 | 1,420 | 1,420 | 19,700 | 602.22 |
| 2015-05-01 | 1,531 | 1,531 | 1,505 | 1,510 | 5,300 | 640.39 |
| 2015-04-30 | 1,558 | 1,558 | 1,525 | 1,531 | 7,900 | 649.29 |
| 2015-04-28 | 1,539 | 1,559 | 1,530 | 1,559 | 8,500 | 661.17 |
| 2015-04-27 | 1,549 | 1,549 | 1,529 | 1,539 | 3,500 | 652.69 |
| 2015-04-24 | 1,550 | 1,555 | 1,531 | 1,535 | 7,900 | 650.99 |
| 2015-04-23 | 1,554 | 1,554 | 1,549 | 1,551 | 2,000 | 657.78 |
| 2015-04-22 | 1,550 | 1,554 | 1,548 | 1,554 | 2,900 | 659.05 |
| 2015-04-21 | 1,546 | 1,550 | 1,545 | 1,550 | 3,400 | 657.35 |
| 2015-04-20 | 1,570 | 1,570 | 1,543 | 1,556 | 2,200 | 659.90 |
| 2015-04-17 | 1,540 | 1,576 | 1,540 | 1,560 | 6,000 | 661.59 |
| 2015-04-16 | 1,557 | 1,557 | 1,535 | 1,555 | 3,600 | 659.47 |
| 2015-04-15 | 1,580 | 1,584 | 1,556 | 1,571 | 4,400 | 666.26 |
| 2015-04-14 | 1,590 | 1,590 | 1,581 | 1,585 | 1,200 | 672.20 |
| 2015-04-13 | 1,595 | 1,595 | 1,549 | 1,573 | 6,600 | 667.11 |
| 2015-04-10 | 1,632 | 1,632 | 1,574 | 1,608 | 10,900 | 681.95 |
| 2015-04-09 | 1,593 | 1,599 | 1,590 | 1,592 | 3,100 | 675.16 |
| 2015-04-08 | 1,603 | 1,612 | 1,583 | 1,589 | 3,900 | 673.89 |
| 2015-04-07 | 1,570 | 1,600 | 1,570 | 1,583 | 5,100 | 671.35 |
| 2015-04-06 | 1,577 | 1,631 | 1,565 | 1,587 | 10,300 | 673.04 |
| 2015-04-03 | 1,631 | 1,631 | 1,603 | 1,617 | 3,700 | 685.77 |
| 2015-04-02 | 1,563 | 1,611 | 1,552 | 1,601 | 8,200 | 678.98 |
| 2015-04-01 | 1,585 | 1,587 | 1,551 | 1,577 | 8,000 | 668.80 |
| 2015-03-31 | 1,591 | 1,619 | 1,585 | 1,592 | 5,600 | 675.16 |
| 2015-03-30 | 1,581 | 1,619 | 1,581 | 1,598 | 7,100 | 677.71 |
| 2015-03-27 | 1,610 | 1,649 | 1,567 | 1,581 | 18,300 | 670.50 |
| 2015-03-26 | 2,001 | 2,013 | 1,990 | 1,998 | 17,100 | 706.12 |
| 2015-03-25 | 1,999 | 2,005 | 1,994 | 2,002 | 7,900 | 707.54 |
| 2015-03-24 | 2,001 | 2,005 | 1,999 | 1,999 | 6,400 | 706.48 |
| 2015-03-23 | 2,008 | 2,012 | 2,005 | 2,006 | 4,000 | 708.95 |
| 2015-03-20 | 2,002 | 2,020 | 1,999 | 2,016 | 7,800 | 712.48 |
| 2015-03-19 | 2,015 | 2,015 | 1,999 | 2,002 | 7,100 | 707.54 |
| 2015-03-18 | 2,010 | 2,022 | 2,005 | 2,015 | 7,800 | 712.13 |
| 2015-03-17 | 2,003 | 2,023 | 1,998 | 2,007 | 8,100 | 709.30 |
| 2015-03-16 | 2,000 | 2,005 | 1,992 | 2,003 | 8,700 | 707.89 |
| 2015-03-13 | 2,000 | 2,030 | 1,995 | 2,009 | 21,000 | 710.01 |
| 2015-03-12 | 1,996 | 2,000 | 1,991 | 2,000 | 14,800 | 706.83 |
| 2015-03-11 | 1,973 | 1,995 | 1,972 | 1,987 | 2,400 | 702.24 |
| 2015-03-10 | 1,998 | 1,999 | 1,990 | 1,996 | 4,400 | 705.42 |
| 2015-03-09 | 1,990 | 2,000 | 1,982 | 1,994 | 2,900 | 704.71 |
| 2015-03-06 | 1,965 | 1,988 | 1,965 | 1,985 | 2,900 | 701.53 |
| 2015-03-05 | 1,957 | 1,999 | 1,957 | 1,962 | 19,300 | 693.40 |
| 2015-03-04 | 2,015 | 2,019 | 1,981 | 2,007 | 7,600 | 709.30 |
| 2015-03-03 | 2,003 | 2,015 | 2,001 | 2,004 | 3,300 | 708.24 |
| 2015-03-02 | 2,012 | 2,018 | 2,001 | 2,003 | 7,100 | 707.89 |
| 2015-02-27 | 2,006 | 2,038 | 2,006 | 2,015 | 4,600 | 712.13 |
| 2015-02-26 | 1,988 | 2,000 | 1,968 | 2,000 | 5,500 | 706.83 |
| 2015-02-25 | 1,997 | 1,999 | 1,935 | 1,982 | 7,400 | 700.47 |
| 2015-02-24 | 1,945 | 2,000 | 1,935 | 1,991 | 7,600 | 703.65 |
| 2015-02-23 | 1,980 | 2,000 | 1,950 | 1,983 | 10,400 | 700.82 |
| 2015-02-20 | 1,945 | 1,960 | 1,920 | 1,948 | 5,700 | 688.45 |
| 2015-02-19 | 1,944 | 1,950 | 1,901 | 1,945 | 13,300 | 687.39 |
| 2015-02-18 | 1,890 | 1,952 | 1,890 | 1,952 | 10,300 | 689.87 |
| 2015-02-17 | 1,823 | 1,947 | 1,800 | 1,918 | 19,000 | 677.85 |
| 2015-02-16 | 1,980 | 1,980 | 1,805 | 1,820 | 25,800 | 643.22 |
| 2015-02-13 | 2,249 | 2,353 | 1,983 | 1,983 | 30,900 | 700.82 |
| 2015-02-12 | 1,966 | 2,051 | 1,966 | 2,049 | 20,500 | 724.15 |
| 2015-02-10 | 1,892 | 1,949 | 1,870 | 1,949 | 7,800 | 688.81 |
| 2015-02-09 | 1,877 | 1,895 | 1,857 | 1,881 | 9,400 | 664.77 |
| 2015-02-06 | 1,877 | 1,877 | 1,811 | 1,835 | 8,600 | 648.52 |
| 2015-02-05 | 1,874 | 1,880 | 1,857 | 1,862 | 9,200 | 658.06 |
| 2015-02-04 | 1,823 | 1,873 | 1,820 | 1,873 | 10,100 | 661.95 |
| 2015-02-03 | 1,850 | 1,868 | 1,811 | 1,823 | 11,600 | 644.28 |
| 2015-02-02 | 1,750 | 1,860 | 1,750 | 1,848 | 26,700 | 653.11 |
| 2015-01-30 | 1,719 | 1,725 | 1,680 | 1,718 | 9,200 | 607.17 |
| 2015-01-29 | 1,720 | 1,720 | 1,705 | 1,713 | 5,900 | 605.40 |
| 2015-01-28 | 1,711 | 1,720 | 1,701 | 1,715 | 8,000 | 606.11 |
| 2015-01-27 | 1,680 | 1,719 | 1,660 | 1,711 | 11,600 | 604.69 |
| 2015-01-26 | 1,579 | 1,650 | 1,579 | 1,643 | 9,300 | 580.66 |
| 2015-01-23 | 1,570 | 1,579 | 1,543 | 1,579 | 6,200 | 558.04 |
| 2015-01-22 | 1,567 | 1,569 | 1,555 | 1,569 | 7,000 | 554.51 |
| 2015-01-21 | 1,550 | 1,560 | 1,543 | 1,554 | 10,000 | 549.21 |
| 2015-01-20 | 1,548 | 1,548 | 1,518 | 1,539 | 4,100 | 543.91 |
| 2015-01-19 | 1,530 | 1,530 | 1,516 | 1,521 | 2,100 | 537.54 |
| 2015-01-16 | 1,501 | 1,523 | 1,501 | 1,512 | 3,200 | 534.36 |
| 2015-01-15 | 1,511 | 1,523 | 1,489 | 1,523 | 2,800 | 538.25 |
| 2015-01-14 | 1,547 | 1,550 | 1,477 | 1,513 | 9,300 | 534.72 |
| 2015-01-13 | 1,547 | 1,554 | 1,526 | 1,527 | 8,800 | 539.66 |
| 2015-01-09 | 1,555 | 1,569 | 1,540 | 1,546 | 5,800 | 546.38 |
| 2015-01-08 | 1,510 | 1,561 | 1,510 | 1,560 | 9,400 | 551.33 |
| 2015-01-07 | 1,491 | 1,510 | 1,491 | 1,508 | 4,600 | 532.95 |
| 2015-01-06 | 1,520 | 1,533 | 1,492 | 1,492 | 15,200 | 527.30 |
| 2015-01-05 | 1,500 | 1,600 | 1,498 | 1,525 | 18,600 | 538.96 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
