4972 綜研化学(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 | 990 | 1,010 | 990 | 1,000 | 7,900 | 500 |
| 2015-12-29 | 980 | 990 | 980 | 988 | 4,600 | 494 |
| 2015-12-28 | 980 | 985 | 973 | 980 | 17,300 | 490 |
| 2015-12-25 | 1,001 | 1,002 | 973 | 978 | 36,400 | 489 |
| 2015-12-24 | 1,002 | 1,009 | 998 | 1,001 | 13,600 | 500.50 |
| 2015-12-22 | 1,003 | 1,010 | 1,000 | 1,000 | 16,700 | 500 |
| 2015-12-21 | 1,010 | 1,014 | 1,002 | 1,003 | 9,700 | 501.50 |
| 2015-12-18 | 1,015 | 1,018 | 1,010 | 1,010 | 7,700 | 505 |
| 2015-12-17 | 1,005 | 1,017 | 1,005 | 1,008 | 7,000 | 504 |
| 2015-12-16 | 1,005 | 1,012 | 1,004 | 1,004 | 6,000 | 502 |
| 2015-12-15 | 1,001 | 1,006 | 1,001 | 1,003 | 5,300 | 501.50 |
| 2015-12-14 | 1,009 | 1,010 | 1,002 | 1,002 | 9,200 | 501 |
| 2015-12-11 | 1,025 | 1,025 | 1,012 | 1,012 | 6,000 | 506 |
| 2015-12-10 | 1,020 | 1,029 | 1,018 | 1,029 | 7,400 | 514.50 |
| 2015-12-09 | 1,021 | 1,027 | 1,018 | 1,020 | 8,400 | 510 |
| 2015-12-08 | 1,029 | 1,029 | 1,018 | 1,029 | 7,900 | 514.50 |
| 2015-12-07 | 1,029 | 1,034 | 1,015 | 1,027 | 5,900 | 513.50 |
| 2015-12-04 | 1,017 | 1,029 | 1,016 | 1,016 | 8,500 | 508 |
| 2015-12-03 | 1,030 | 1,037 | 1,019 | 1,029 | 13,600 | 514.50 |
| 2015-12-02 | 1,033 | 1,033 | 1,020 | 1,031 | 10,500 | 515.50 |
| 2015-12-01 | 1,042 | 1,048 | 1,031 | 1,031 | 7,400 | 515.50 |
| 2015-11-30 | 1,059 | 1,059 | 1,045 | 1,048 | 3,500 | 524 |
| 2015-11-27 | 1,065 | 1,065 | 1,048 | 1,059 | 3,900 | 529.50 |
| 2015-11-26 | 1,035 | 1,068 | 1,035 | 1,065 | 23,000 | 532.50 |
| 2015-11-25 | 1,024 | 1,038 | 1,024 | 1,035 | 8,300 | 517.50 |
| 2015-11-24 | 1,021 | 1,028 | 1,020 | 1,024 | 4,200 | 512 |
| 2015-11-20 | 1,021 | 1,025 | 1,021 | 1,025 | 1,600 | 512.50 |
| 2015-11-19 | 1,021 | 1,021 | 1,015 | 1,016 | 3,000 | 508 |
| 2015-11-18 | 1,011 | 1,024 | 1,011 | 1,024 | 3,300 | 512 |
| 2015-11-17 | 1,004 | 1,010 | 1,004 | 1,005 | 4,400 | 502.50 |
| 2015-11-16 | 1,004 | 1,010 | 1,001 | 1,002 | 5,500 | 501 |
| 2015-11-13 | 1,012 | 1,013 | 1,005 | 1,005 | 5,400 | 502.50 |
| 2015-11-12 | 1,018 | 1,020 | 1,018 | 1,020 | 300 | 510 |
| 2015-11-11 | 1,014 | 1,030 | 1,014 | 1,016 | 3,700 | 508 |
| 2015-11-10 | 1,029 | 1,029 | 1,014 | 1,014 | 2,100 | 507 |
| 2015-11-09 | 1,020 | 1,028 | 1,016 | 1,018 | 3,100 | 509 |
| 2015-11-06 | 1,002 | 1,045 | 1,002 | 1,015 | 5,000 | 507.50 |
| 2015-11-05 | 1,000 | 1,005 | 1,000 | 1,002 | 8,000 | 501 |
| 2015-11-04 | 1,008 | 1,008 | 1,000 | 1,000 | 8,300 | 500 |
| 2015-11-02 | 999 | 1,008 | 999 | 1,003 | 8,800 | 501.50 |
| 2015-10-30 | 1,000 | 1,000 | 997 | 999 | 16,400 | 499.50 |
| 2015-10-29 | 1,002 | 1,008 | 996 | 1,001 | 12,600 | 500.50 |
| 2015-10-28 | 1,001 | 1,011 | 1,000 | 1,001 | 22,100 | 500.50 |
| 2015-10-27 | 1,045 | 1,048 | 1,027 | 1,036 | 7,000 | 518 |
| 2015-10-26 | 1,015 | 1,041 | 1,015 | 1,041 | 6,900 | 520.50 |
| 2015-10-23 | 1,022 | 1,029 | 1,007 | 1,011 | 12,400 | 505.50 |
| 2015-10-22 | 1,006 | 1,016 | 1,006 | 1,016 | 2,800 | 508 |
| 2015-10-21 | 1,002 | 1,016 | 998 | 1,005 | 10,300 | 502.50 |
| 2015-10-20 | 1,002 | 1,002 | 998 | 1,001 | 8,000 | 500.50 |
| 2015-10-19 | 1,023 | 1,023 | 999 | 1,002 | 16,400 | 501 |
| 2015-10-16 | 1,020 | 1,030 | 1,015 | 1,023 | 7,000 | 511.50 |
| 2015-10-15 | 1,020 | 1,034 | 1,012 | 1,022 | 2,700 | 511 |
| 2015-10-14 | 1,022 | 1,026 | 1,011 | 1,012 | 2,900 | 506 |
| 2015-10-13 | 1,030 | 1,032 | 1,022 | 1,022 | 5,700 | 511 |
| 2015-10-09 | 1,027 | 1,041 | 1,027 | 1,041 | 1,200 | 520.50 |
| 2015-10-08 | 1,044 | 1,044 | 1,018 | 1,023 | 5,300 | 511.50 |
| 2015-10-07 | 1,026 | 1,044 | 1,026 | 1,044 | 900 | 522 |
| 2015-10-06 | 1,026 | 1,038 | 1,024 | 1,038 | 3,400 | 519 |
| 2015-10-05 | 1,041 | 1,041 | 1,022 | 1,023 | 2,400 | 511.50 |
| 2015-10-02 | 1,014 | 1,021 | 998 | 1,020 | 4,600 | 510 |
| 2015-10-01 | 1,009 | 1,021 | 999 | 1,004 | 7,900 | 502 |
| 2015-09-30 | 1,035 | 1,035 | 1,000 | 1,006 | 15,800 | 503 |
| 2015-09-29 | 1,044 | 1,050 | 1,018 | 1,026 | 10,600 | 513 |
| 2015-09-28 | 1,045 | 1,052 | 1,040 | 1,052 | 3,600 | 526 |
| 2015-09-25 | 1,027 | 1,045 | 1,016 | 1,040 | 9,100 | 520 |
| 2015-09-24 | 1,008 | 1,027 | 1,005 | 1,027 | 3,300 | 513.50 |
| 2015-09-18 | 1,047 | 1,047 | 1,015 | 1,023 | 3,800 | 511.50 |
| 2015-09-17 | 1,044 | 1,048 | 1,019 | 1,048 | 12,800 | 524 |
| 2015-09-16 | 1,052 | 1,052 | 1,037 | 1,044 | 4,200 | 522 |
| 2015-09-15 | 1,020 | 1,030 | 1,012 | 1,022 | 4,100 | 511 |
| 2015-09-14 | 1,030 | 1,064 | 1,016 | 1,020 | 12,800 | 510 |
| 2015-09-11 | 1,037 | 1,042 | 1,010 | 1,016 | 11,400 | 508 |
| 2015-09-10 | 1,029 | 1,029 | 1,010 | 1,014 | 6,700 | 507 |
| 2015-09-09 | 1,018 | 1,035 | 1,018 | 1,031 | 4,900 | 515.50 |
| 2015-09-08 | 995 | 1,005 | 988 | 990 | 5,000 | 495 |
| 2015-09-07 | 999 | 1,004 | 990 | 995 | 18,700 | 497.50 |
| 2015-09-04 | 1,028 | 1,033 | 998 | 1,000 | 23,600 | 500 |
| 2015-09-03 | 1,059 | 1,059 | 1,026 | 1,026 | 4,200 | 513 |
| 2015-09-02 | 1,040 | 1,053 | 1,031 | 1,038 | 7,800 | 519 |
| 2015-09-01 | 1,080 | 1,080 | 1,056 | 1,056 | 17,800 | 528 |
| 2015-08-31 | 1,083 | 1,089 | 1,079 | 1,079 | 9,400 | 539.50 |
| 2015-08-28 | 1,061 | 1,083 | 1,041 | 1,075 | 18,500 | 537.50 |
| 2015-08-27 | 1,062 | 1,067 | 1,051 | 1,054 | 13,100 | 527 |
| 2015-08-26 | 1,052 | 1,068 | 1,047 | 1,061 | 6,800 | 530.50 |
| 2015-08-25 | 1,022 | 1,080 | 1,022 | 1,052 | 22,800 | 526 |
| 2015-08-24 | 1,102 | 1,120 | 1,082 | 1,082 | 19,300 | 541 |
| 2015-08-21 | 1,150 | 1,150 | 1,112 | 1,125 | 14,000 | 562.50 |
| 2015-08-20 | 1,158 | 1,165 | 1,156 | 1,159 | 6,900 | 579.50 |
| 2015-08-19 | 1,171 | 1,176 | 1,165 | 1,167 | 5,200 | 583.50 |
| 2015-08-18 | 1,175 | 1,180 | 1,171 | 1,171 | 3,200 | 585.50 |
| 2015-08-17 | 1,175 | 1,180 | 1,170 | 1,174 | 2,700 | 587 |
| 2015-08-14 | 1,172 | 1,174 | 1,170 | 1,174 | 5,000 | 587 |
| 2015-08-13 | 1,180 | 1,193 | 1,164 | 1,167 | 7,100 | 583.50 |
| 2015-08-12 | 1,191 | 1,233 | 1,185 | 1,187 | 7,700 | 593.50 |
| 2015-08-11 | 1,211 | 1,212 | 1,196 | 1,196 | 9,200 | 598 |
| 2015-08-10 | 1,232 | 1,232 | 1,213 | 1,214 | 5,100 | 607 |
| 2015-08-07 | 1,255 | 1,255 | 1,232 | 1,232 | 3,400 | 616 |
| 2015-08-06 | 1,234 | 1,274 | 1,225 | 1,272 | 16,000 | 636 |
| 2015-08-05 | 1,214 | 1,300 | 1,214 | 1,300 | 4,900 | 650 |
| 2015-08-04 | 1,229 | 1,236 | 1,214 | 1,214 | 4,300 | 607 |
| 2015-08-03 | 1,235 | 1,235 | 1,215 | 1,229 | 4,400 | 614.50 |
| 2015-07-31 | 1,226 | 1,236 | 1,222 | 1,236 | 3,700 | 618 |
| 2015-07-30 | 1,225 | 1,228 | 1,222 | 1,226 | 1,000 | 613 |
| 2015-07-29 | 1,234 | 1,239 | 1,227 | 1,227 | 2,800 | 613.50 |
| 2015-07-28 | 1,240 | 1,241 | 1,229 | 1,231 | 2,900 | 615.50 |
| 2015-07-27 | 1,263 | 1,263 | 1,243 | 1,243 | 9,700 | 621.50 |
| 2015-07-24 | 1,242 | 1,263 | 1,242 | 1,263 | 5,800 | 631.50 |
| 2015-07-23 | 1,261 | 1,261 | 1,235 | 1,235 | 8,400 | 617.50 |
| 2015-07-22 | 1,278 | 1,278 | 1,252 | 1,260 | 4,200 | 630 |
| 2015-07-21 | 1,263 | 1,287 | 1,260 | 1,277 | 3,000 | 638.50 |
| 2015-07-17 | 1,260 | 1,262 | 1,260 | 1,262 | 1,500 | 631 |
| 2015-07-16 | 1,277 | 1,277 | 1,250 | 1,255 | 6,500 | 627.50 |
| 2015-07-15 | 1,250 | 1,267 | 1,250 | 1,267 | 4,400 | 633.50 |
| 2015-07-14 | 1,234 | 1,249 | 1,234 | 1,249 | 3,400 | 624.50 |
| 2015-07-13 | 1,234 | 1,240 | 1,220 | 1,230 | 7,500 | 615 |
| 2015-07-10 | 1,249 | 1,249 | 1,226 | 1,234 | 3,100 | 617 |
| 2015-07-09 | 1,202 | 1,243 | 1,150 | 1,231 | 14,000 | 615.50 |
| 2015-07-08 | 1,287 | 1,290 | 1,260 | 1,260 | 12,200 | 630 |
| 2015-07-07 | 1,304 | 1,307 | 1,288 | 1,295 | 4,500 | 647.50 |
| 2015-07-06 | 1,313 | 1,313 | 1,300 | 1,305 | 6,500 | 652.50 |
| 2015-07-03 | 1,332 | 1,332 | 1,305 | 1,313 | 2,700 | 656.50 |
| 2015-07-02 | 1,320 | 1,328 | 1,318 | 1,327 | 3,400 | 663.50 |
| 2015-07-01 | 1,285 | 1,323 | 1,285 | 1,316 | 5,100 | 658 |
| 2015-06-30 | 1,281 | 1,298 | 1,270 | 1,285 | 13,800 | 642.50 |
| 2015-06-29 | 1,280 | 1,311 | 1,273 | 1,297 | 14,100 | 648.50 |
| 2015-06-26 | 1,315 | 1,325 | 1,315 | 1,315 | 4,700 | 657.50 |
| 2015-06-25 | 1,335 | 1,335 | 1,307 | 1,318 | 14,500 | 659 |
| 2015-06-24 | 1,325 | 1,334 | 1,319 | 1,334 | 4,300 | 667 |
| 2015-06-23 | 1,315 | 1,319 | 1,315 | 1,315 | 2,800 | 657.50 |
| 2015-06-22 | 1,321 | 1,323 | 1,315 | 1,315 | 11,800 | 657.50 |
| 2015-06-19 | 1,330 | 1,332 | 1,323 | 1,332 | 9,500 | 666 |
| 2015-06-18 | 1,330 | 1,336 | 1,330 | 1,330 | 6,400 | 665 |
| 2015-06-17 | 1,347 | 1,347 | 1,327 | 1,333 | 15,300 | 666.50 |
| 2015-06-16 | 1,350 | 1,355 | 1,332 | 1,350 | 17,900 | 675 |
| 2015-06-15 | 1,341 | 1,351 | 1,330 | 1,351 | 8,500 | 675.50 |
| 2015-06-12 | 1,357 | 1,357 | 1,341 | 1,341 | 1,500 | 670.50 |
| 2015-06-11 | 1,345 | 1,350 | 1,324 | 1,350 | 15,500 | 675 |
| 2015-06-10 | 1,350 | 1,352 | 1,347 | 1,350 | 9,700 | 675 |
| 2015-06-09 | 1,372 | 1,372 | 1,350 | 1,350 | 5,900 | 675 |
| 2015-06-08 | 1,371 | 1,386 | 1,370 | 1,374 | 11,700 | 687 |
| 2015-06-05 | 1,361 | 1,375 | 1,361 | 1,371 | 6,700 | 685.50 |
| 2015-06-04 | 1,372 | 1,373 | 1,361 | 1,361 | 3,700 | 680.50 |
| 2015-06-03 | 1,360 | 1,375 | 1,353 | 1,372 | 12,600 | 686 |
| 2015-06-02 | 1,350 | 1,376 | 1,349 | 1,372 | 30,400 | 686 |
| 2015-06-01 | 1,340 | 1,349 | 1,321 | 1,331 | 58,900 | 665.50 |
| 2015-05-29 | 1,330 | 1,359 | 1,330 | 1,350 | 28,200 | 675 |
| 2015-05-28 | 1,312 | 1,338 | 1,312 | 1,330 | 32,100 | 665 |
| 2015-05-27 | 1,320 | 1,330 | 1,312 | 1,330 | 17,800 | 665 |
| 2015-05-26 | 1,320 | 1,325 | 1,302 | 1,312 | 22,500 | 656 |
| 2015-05-25 | 1,309 | 1,320 | 1,309 | 1,320 | 14,900 | 660 |
| 2015-05-22 | 1,304 | 1,315 | 1,300 | 1,309 | 23,600 | 654.50 |
| 2015-05-21 | 1,324 | 1,324 | 1,314 | 1,320 | 8,200 | 660 |
| 2015-05-20 | 1,319 | 1,325 | 1,307 | 1,324 | 21,000 | 662 |
| 2015-05-19 | 1,302 | 1,320 | 1,302 | 1,319 | 14,300 | 659.50 |
| 2015-05-18 | 1,293 | 1,305 | 1,280 | 1,300 | 21,300 | 650 |
| 2015-05-15 | 1,325 | 1,325 | 1,276 | 1,290 | 46,200 | 645 |
| 2015-05-14 | 1,314 | 1,340 | 1,313 | 1,325 | 24,900 | 662.50 |
| 2015-05-13 | 1,312 | 1,320 | 1,309 | 1,314 | 19,100 | 657 |
| 2015-05-12 | 1,305 | 1,320 | 1,288 | 1,312 | 23,400 | 656 |
| 2015-05-11 | 1,285 | 1,310 | 1,281 | 1,298 | 28,500 | 649 |
| 2015-05-08 | 1,257 | 1,274 | 1,257 | 1,273 | 5,900 | 636.50 |
| 2015-05-07 | 1,259 | 1,259 | 1,256 | 1,257 | 3,100 | 628.50 |
| 2015-05-01 | 1,254 | 1,263 | 1,245 | 1,261 | 8,500 | 630.50 |
| 2015-04-30 | 1,243 | 1,263 | 1,243 | 1,263 | 17,200 | 631.50 |
| 2015-04-28 | 1,250 | 1,257 | 1,245 | 1,250 | 8,200 | 625 |
| 2015-04-27 | 1,251 | 1,258 | 1,251 | 1,254 | 3,600 | 627 |
| 2015-04-24 | 1,250 | 1,255 | 1,245 | 1,251 | 4,900 | 625.50 |
| 2015-04-23 | 1,248 | 1,260 | 1,233 | 1,250 | 12,300 | 625 |
| 2015-04-22 | 1,255 | 1,260 | 1,245 | 1,258 | 11,700 | 629 |
| 2015-04-21 | 1,258 | 1,259 | 1,252 | 1,254 | 6,300 | 627 |
| 2015-04-20 | 1,261 | 1,265 | 1,257 | 1,257 | 8,100 | 628.50 |
| 2015-04-17 | 1,292 | 1,292 | 1,265 | 1,275 | 21,300 | 637.50 |
| 2015-04-16 | 1,275 | 1,293 | 1,263 | 1,293 | 17,300 | 646.50 |
| 2015-04-15 | 1,272 | 1,280 | 1,262 | 1,275 | 12,400 | 637.50 |
| 2015-04-14 | 1,282 | 1,282 | 1,238 | 1,272 | 34,400 | 636 |
| 2015-04-13 | 1,308 | 1,323 | 1,278 | 1,287 | 68,100 | 643.50 |
| 2015-04-10 | 1,310 | 1,324 | 1,251 | 1,278 | 124,400 | 639 |
| 2015-04-09 | 1,229 | 1,235 | 1,220 | 1,235 | 15,500 | 617.50 |
| 2015-04-08 | 1,219 | 1,229 | 1,216 | 1,220 | 12,100 | 610 |
| 2015-04-07 | 1,211 | 1,216 | 1,205 | 1,216 | 2,900 | 608 |
| 2015-04-06 | 1,202 | 1,207 | 1,198 | 1,201 | 8,700 | 600.50 |
| 2015-04-03 | 1,213 | 1,221 | 1,209 | 1,209 | 9,000 | 604.50 |
| 2015-04-02 | 1,183 | 1,216 | 1,183 | 1,210 | 19,800 | 605 |
| 2015-04-01 | 1,201 | 1,201 | 1,178 | 1,181 | 17,600 | 590.50 |
| 2015-03-31 | 1,218 | 1,218 | 1,200 | 1,207 | 9,100 | 603.50 |
| 2015-03-30 | 1,198 | 1,200 | 1,180 | 1,191 | 13,200 | 595.50 |
| 2015-03-27 | 1,221 | 1,230 | 1,201 | 1,203 | 19,100 | 601.50 |
| 2015-03-26 | 1,259 | 1,260 | 1,233 | 1,250 | 27,600 | 625 |
| 2015-03-25 | 1,270 | 1,271 | 1,264 | 1,264 | 11,600 | 632 |
| 2015-03-24 | 1,270 | 1,277 | 1,265 | 1,270 | 11,400 | 635 |
| 2015-03-23 | 1,260 | 1,275 | 1,257 | 1,260 | 16,300 | 630 |
| 2015-03-20 | 1,253 | 1,265 | 1,252 | 1,260 | 7,400 | 630 |
| 2015-03-19 | 1,245 | 1,255 | 1,245 | 1,252 | 9,100 | 626 |
| 2015-03-18 | 1,251 | 1,251 | 1,243 | 1,246 | 8,500 | 623 |
| 2015-03-17 | 1,269 | 1,269 | 1,254 | 1,254 | 8,000 | 627 |
| 2015-03-16 | 1,250 | 1,269 | 1,250 | 1,258 | 8,000 | 629 |
| 2015-03-13 | 1,280 | 1,293 | 1,233 | 1,253 | 43,100 | 626.50 |
| 2015-03-12 | 1,225 | 1,227 | 1,217 | 1,227 | 5,300 | 613.50 |
| 2015-03-11 | 1,228 | 1,230 | 1,219 | 1,221 | 15,100 | 610.50 |
| 2015-03-10 | 1,233 | 1,237 | 1,229 | 1,229 | 5,200 | 614.50 |
| 2015-03-09 | 1,228 | 1,234 | 1,227 | 1,228 | 10,800 | 614 |
| 2015-03-06 | 1,220 | 1,229 | 1,215 | 1,228 | 6,100 | 614 |
| 2015-03-05 | 1,210 | 1,220 | 1,207 | 1,215 | 8,200 | 607.50 |
| 2015-03-04 | 1,215 | 1,220 | 1,188 | 1,213 | 15,400 | 606.50 |
| 2015-03-03 | 1,230 | 1,235 | 1,214 | 1,223 | 11,800 | 611.50 |
| 2015-03-02 | 1,230 | 1,235 | 1,225 | 1,232 | 8,200 | 616 |
| 2015-02-27 | 1,240 | 1,240 | 1,225 | 1,225 | 13,700 | 612.50 |
| 2015-02-26 | 1,232 | 1,236 | 1,225 | 1,230 | 17,200 | 615 |
| 2015-02-25 | 1,232 | 1,239 | 1,228 | 1,232 | 15,200 | 616 |
| 2015-02-24 | 1,239 | 1,241 | 1,223 | 1,225 | 18,200 | 612.50 |
| 2015-02-23 | 1,210 | 1,237 | 1,210 | 1,235 | 50,400 | 617.50 |
| 2015-02-20 | 1,185 | 1,195 | 1,184 | 1,190 | 10,400 | 595 |
| 2015-02-19 | 1,184 | 1,187 | 1,171 | 1,180 | 19,200 | 590 |
| 2015-02-18 | 1,179 | 1,189 | 1,177 | 1,184 | 7,500 | 592 |
| 2015-02-17 | 1,188 | 1,197 | 1,178 | 1,185 | 9,200 | 592.50 |
| 2015-02-16 | 1,181 | 1,191 | 1,181 | 1,183 | 10,400 | 591.50 |
| 2015-02-13 | 1,179 | 1,186 | 1,164 | 1,180 | 8,300 | 590 |
| 2015-02-12 | 1,180 | 1,188 | 1,175 | 1,179 | 20,700 | 589.50 |
| 2015-02-10 | 1,192 | 1,192 | 1,166 | 1,175 | 10,000 | 587.50 |
| 2015-02-09 | 1,155 | 1,188 | 1,154 | 1,188 | 27,400 | 594 |
| 2015-02-06 | 1,150 | 1,169 | 1,137 | 1,160 | 18,700 | 580 |
| 2015-02-05 | 1,131 | 1,143 | 1,125 | 1,131 | 14,400 | 565.50 |
| 2015-02-04 | 1,131 | 1,145 | 1,130 | 1,135 | 13,400 | 567.50 |
| 2015-02-03 | 1,150 | 1,152 | 1,134 | 1,135 | 10,800 | 567.50 |
| 2015-02-02 | 1,137 | 1,155 | 1,137 | 1,139 | 14,500 | 569.50 |
| 2015-01-30 | 1,140 | 1,140 | 1,132 | 1,136 | 7,300 | 568 |
| 2015-01-29 | 1,133 | 1,141 | 1,129 | 1,129 | 19,500 | 564.50 |
| 2015-01-28 | 1,137 | 1,146 | 1,130 | 1,140 | 28,400 | 570 |
| 2015-01-27 | 1,152 | 1,152 | 1,140 | 1,149 | 18,700 | 574.50 |
| 2015-01-26 | 1,153 | 1,155 | 1,149 | 1,152 | 8,200 | 576 |
| 2015-01-23 | 1,157 | 1,183 | 1,153 | 1,153 | 25,200 | 576.50 |
| 2015-01-22 | 1,156 | 1,164 | 1,140 | 1,151 | 27,000 | 575.50 |
| 2015-01-21 | 1,180 | 1,184 | 1,153 | 1,153 | 42,200 | 576.50 |
| 2015-01-20 | 1,205 | 1,216 | 1,186 | 1,192 | 71,900 | 596 |
| 2015-01-19 | 1,143 | 1,229 | 1,131 | 1,225 | 111,300 | 612.50 |
| 2015-01-16 | 1,122 | 1,144 | 1,122 | 1,135 | 34,900 | 567.50 |
| 2015-01-15 | 1,144 | 1,260 | 1,140 | 1,152 | 107,100 | 576 |
| 2015-01-14 | 1,137 | 1,141 | 1,111 | 1,114 | 12,600 | 557 |
| 2015-01-13 | 1,145 | 1,146 | 1,135 | 1,137 | 7,700 | 568.50 |
| 2015-01-09 | 1,170 | 1,170 | 1,142 | 1,146 | 21,700 | 573 |
| 2015-01-08 | 1,140 | 1,159 | 1,135 | 1,159 | 16,300 | 579.50 |
| 2015-01-07 | 1,129 | 1,135 | 1,129 | 1,133 | 7,700 | 566.50 |
| 2015-01-06 | 1,140 | 1,149 | 1,128 | 1,130 | 23,100 | 565 |
| 2015-01-05 | 1,159 | 1,163 | 1,147 | 1,159 | 11,200 | 579.50 |
分割・併合履歴 ： [2025-03-28]1株→2株