5018 (株)MORESCO 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 | 1,692 | 1,718 | 1,685 | 1,698 | 15,300 | 1,698 |
| 2015-12-29 | 1,670 | 1,687 | 1,650 | 1,683 | 15,200 | 1,683 |
| 2015-12-28 | 1,613 | 1,665 | 1,613 | 1,658 | 18,200 | 1,658 |
| 2015-12-25 | 1,657 | 1,657 | 1,600 | 1,609 | 23,900 | 1,609 |
| 2015-12-24 | 1,660 | 1,668 | 1,630 | 1,631 | 21,800 | 1,631 |
| 2015-12-22 | 1,680 | 1,687 | 1,655 | 1,655 | 18,100 | 1,655 |
| 2015-12-21 | 1,681 | 1,692 | 1,654 | 1,692 | 25,800 | 1,692 |
| 2015-12-18 | 1,696 | 1,719 | 1,673 | 1,673 | 21,200 | 1,673 |
| 2015-12-17 | 1,719 | 1,724 | 1,691 | 1,700 | 28,100 | 1,700 |
| 2015-12-16 | 1,705 | 1,713 | 1,679 | 1,695 | 17,900 | 1,695 |
| 2015-12-15 | 1,745 | 1,746 | 1,688 | 1,692 | 19,000 | 1,692 |
| 2015-12-14 | 1,743 | 1,752 | 1,718 | 1,725 | 18,200 | 1,725 |
| 2015-12-11 | 1,770 | 1,780 | 1,748 | 1,760 | 58,300 | 1,760 |
| 2015-12-10 | 1,700 | 1,700 | 1,678 | 1,690 | 21,500 | 1,690 |
| 2015-12-09 | 1,720 | 1,722 | 1,702 | 1,705 | 19,600 | 1,705 |
| 2015-12-08 | 1,726 | 1,733 | 1,718 | 1,722 | 16,500 | 1,722 |
| 2015-12-07 | 1,750 | 1,754 | 1,727 | 1,733 | 15,200 | 1,733 |
| 2015-12-04 | 1,719 | 1,725 | 1,703 | 1,722 | 20,200 | 1,722 |
| 2015-12-03 | 1,743 | 1,744 | 1,721 | 1,739 | 18,500 | 1,739 |
| 2015-12-02 | 1,765 | 1,765 | 1,736 | 1,745 | 11,600 | 1,745 |
| 2015-12-01 | 1,770 | 1,770 | 1,743 | 1,750 | 13,300 | 1,750 |
| 2015-11-30 | 1,727 | 1,751 | 1,727 | 1,750 | 11,700 | 1,750 |
| 2015-11-27 | 1,753 | 1,759 | 1,710 | 1,724 | 24,100 | 1,724 |
| 2015-11-26 | 1,777 | 1,780 | 1,741 | 1,750 | 27,200 | 1,750 |
| 2015-11-25 | 1,792 | 1,797 | 1,754 | 1,759 | 41,200 | 1,759 |
| 2015-11-24 | 1,714 | 1,740 | 1,714 | 1,740 | 24,400 | 1,740 |
| 2015-11-20 | 1,681 | 1,705 | 1,681 | 1,705 | 25,600 | 1,705 |
| 2015-11-19 | 1,658 | 1,678 | 1,658 | 1,678 | 19,200 | 1,678 |
| 2015-11-18 | 1,650 | 1,653 | 1,644 | 1,651 | 27,300 | 1,651 |
| 2015-11-17 | 1,609 | 1,638 | 1,609 | 1,629 | 27,300 | 1,629 |
| 2015-11-16 | 1,613 | 1,626 | 1,600 | 1,609 | 20,900 | 1,609 |
| 2015-11-13 | 1,630 | 1,632 | 1,614 | 1,619 | 20,500 | 1,619 |
| 2015-11-12 | 1,635 | 1,638 | 1,621 | 1,634 | 12,900 | 1,634 |
| 2015-11-11 | 1,614 | 1,636 | 1,614 | 1,624 | 21,200 | 1,624 |
| 2015-11-10 | 1,595 | 1,610 | 1,581 | 1,604 | 23,000 | 1,604 |
| 2015-11-09 | 1,572 | 1,603 | 1,572 | 1,600 | 33,700 | 1,600 |
| 2015-11-06 | 1,562 | 1,576 | 1,562 | 1,572 | 22,900 | 1,572 |
| 2015-11-05 | 1,555 | 1,573 | 1,552 | 1,565 | 38,300 | 1,565 |
| 2015-11-04 | 1,573 | 1,579 | 1,555 | 1,560 | 38,300 | 1,560 |
| 2015-11-02 | 1,570 | 1,571 | 1,531 | 1,544 | 49,900 | 1,544 |
| 2015-10-30 | 1,584 | 1,584 | 1,561 | 1,574 | 19,500 | 1,574 |
| 2015-10-29 | 1,585 | 1,599 | 1,551 | 1,551 | 105,300 | 1,551 |
| 2015-10-28 | 1,583 | 1,590 | 1,568 | 1,588 | 23,000 | 1,588 |
| 2015-10-27 | 1,604 | 1,614 | 1,583 | 1,583 | 27,000 | 1,583 |
| 2015-10-26 | 1,639 | 1,639 | 1,593 | 1,593 | 51,900 | 1,593 |
| 2015-10-23 | 1,655 | 1,658 | 1,631 | 1,633 | 18,600 | 1,633 |
| 2015-10-22 | 1,643 | 1,648 | 1,602 | 1,643 | 13,700 | 1,643 |
| 2015-10-21 | 1,600 | 1,647 | 1,592 | 1,645 | 28,800 | 1,645 |
| 2015-10-20 | 1,600 | 1,603 | 1,592 | 1,596 | 7,900 | 1,596 |
| 2015-10-19 | 1,600 | 1,600 | 1,583 | 1,597 | 16,400 | 1,597 |
| 2015-10-16 | 1,566 | 1,595 | 1,566 | 1,595 | 51,200 | 1,595 |
| 2015-10-15 | 1,629 | 1,634 | 1,569 | 1,577 | 117,000 | 1,577 |
| 2015-10-14 | 1,719 | 1,719 | 1,676 | 1,692 | 21,800 | 1,692 |
| 2015-10-13 | 1,708 | 1,730 | 1,691 | 1,719 | 24,300 | 1,719 |
| 2015-10-09 | 1,660 | 1,746 | 1,654 | 1,708 | 47,000 | 1,708 |
| 2015-10-08 | 1,674 | 1,691 | 1,647 | 1,653 | 27,000 | 1,653 |
| 2015-10-07 | 1,670 | 1,692 | 1,670 | 1,689 | 12,900 | 1,689 |
| 2015-10-06 | 1,651 | 1,683 | 1,650 | 1,657 | 18,600 | 1,657 |
| 2015-10-05 | 1,624 | 1,657 | 1,611 | 1,649 | 15,100 | 1,649 |
| 2015-10-02 | 1,601 | 1,622 | 1,583 | 1,611 | 14,400 | 1,611 |
| 2015-10-01 | 1,581 | 1,615 | 1,581 | 1,602 | 17,600 | 1,602 |
| 2015-09-30 | 1,564 | 1,580 | 1,560 | 1,575 | 8,300 | 1,575 |
| 2015-09-29 | 1,580 | 1,580 | 1,539 | 1,546 | 30,500 | 1,546 |
| 2015-09-28 | 1,600 | 1,600 | 1,565 | 1,587 | 24,200 | 1,587 |
| 2015-09-25 | 1,522 | 1,560 | 1,520 | 1,560 | 41,200 | 1,560 |
| 2015-09-24 | 1,539 | 1,540 | 1,504 | 1,504 | 32,800 | 1,504 |
| 2015-09-18 | 1,566 | 1,578 | 1,534 | 1,546 | 12,700 | 1,546 |
| 2015-09-17 | 1,530 | 1,573 | 1,525 | 1,564 | 27,700 | 1,564 |
| 2015-09-16 | 1,531 | 1,534 | 1,508 | 1,522 | 16,700 | 1,522 |
| 2015-09-15 | 1,508 | 1,539 | 1,508 | 1,531 | 23,800 | 1,531 |
| 2015-09-14 | 1,550 | 1,555 | 1,504 | 1,504 | 54,900 | 1,504 |
| 2015-09-11 | 1,526 | 1,549 | 1,510 | 1,533 | 52,400 | 1,533 |
| 2015-09-10 | 1,528 | 1,541 | 1,520 | 1,528 | 58,600 | 1,528 |
| 2015-09-09 | 1,566 | 1,585 | 1,508 | 1,545 | 100,100 | 1,545 |
| 2015-09-08 | 1,638 | 1,660 | 1,600 | 1,606 | 17,000 | 1,606 |
| 2015-09-07 | 1,606 | 1,666 | 1,606 | 1,638 | 23,200 | 1,638 |
| 2015-09-04 | 1,698 | 1,703 | 1,620 | 1,646 | 28,900 | 1,646 |
| 2015-09-03 | 1,715 | 1,733 | 1,688 | 1,691 | 13,400 | 1,691 |
| 2015-09-02 | 1,710 | 1,731 | 1,666 | 1,694 | 48,900 | 1,694 |
| 2015-09-01 | 1,750 | 1,811 | 1,723 | 1,768 | 79,600 | 1,768 |
| 2015-08-31 | 1,824 | 1,832 | 1,761 | 1,784 | 44,700 | 1,784 |
| 2015-08-28 | 1,824 | 1,855 | 1,810 | 1,840 | 40,900 | 1,840 |
| 2015-08-27 | 1,808 | 1,810 | 1,783 | 1,792 | 47,000 | 1,792 |
| 2015-08-26 | 1,750 | 1,808 | 1,750 | 1,803 | 144,800 | 1,803 |
| 2015-08-25 | 1,680 | 1,869 | 1,680 | 1,718 | 51,800 | 1,718 |
| 2015-08-24 | 1,893 | 1,896 | 1,784 | 1,789 | 55,600 | 1,789 |
| 2015-08-21 | 1,950 | 1,960 | 1,919 | 1,919 | 47,500 | 1,919 |
| 2015-08-20 | 2,001 | 2,003 | 1,976 | 1,981 | 26,700 | 1,981 |
| 2015-08-19 | 2,022 | 2,023 | 1,993 | 2,001 | 22,400 | 2,001 |
| 2015-08-18 | 1,988 | 2,042 | 1,979 | 2,028 | 40,300 | 2,028 |
| 2015-08-17 | 2,010 | 2,010 | 1,973 | 1,988 | 59,700 | 1,988 |
| 2015-08-14 | 2,047 | 2,047 | 2,011 | 2,027 | 25,000 | 2,027 |
| 2015-08-13 | 2,042 | 2,053 | 2,010 | 2,026 | 25,600 | 2,026 |
| 2015-08-12 | 2,079 | 2,080 | 2,022 | 2,042 | 26,400 | 2,042 |
| 2015-08-11 | 2,068 | 2,096 | 2,052 | 2,079 | 30,200 | 2,079 |
| 2015-08-10 | 2,031 | 2,068 | 2,021 | 2,065 | 26,600 | 2,065 |
| 2015-08-07 | 2,050 | 2,070 | 2,020 | 2,030 | 37,000 | 2,030 |
| 2015-08-06 | 2,051 | 2,081 | 2,028 | 2,062 | 34,400 | 2,062 |
| 2015-08-05 | 2,040 | 2,051 | 2,021 | 2,043 | 10,600 | 2,043 |
| 2015-08-04 | 2,038 | 2,061 | 2,027 | 2,040 | 33,100 | 2,040 |
| 2015-08-03 | 2,035 | 2,038 | 2,010 | 2,034 | 29,200 | 2,034 |
| 2015-07-31 | 1,995 | 2,032 | 1,992 | 2,032 | 19,400 | 2,032 |
| 2015-07-30 | 1,970 | 1,994 | 1,966 | 1,989 | 28,200 | 1,989 |
| 2015-07-29 | 1,988 | 1,995 | 1,955 | 1,963 | 35,300 | 1,963 |
| 2015-07-28 | 1,969 | 2,005 | 1,944 | 1,986 | 41,100 | 1,986 |
| 2015-07-27 | 2,047 | 2,047 | 2,000 | 2,006 | 33,700 | 2,006 |
| 2015-07-24 | 2,051 | 2,055 | 2,036 | 2,047 | 20,700 | 2,047 |
| 2015-07-23 | 2,075 | 2,077 | 2,053 | 2,064 | 15,100 | 2,064 |
| 2015-07-22 | 2,057 | 2,067 | 2,041 | 2,060 | 26,200 | 2,060 |
| 2015-07-21 | 2,073 | 2,076 | 2,051 | 2,057 | 15,700 | 2,057 |
| 2015-07-17 | 2,026 | 2,076 | 2,025 | 2,045 | 31,700 | 2,045 |
| 2015-07-16 | 2,055 | 2,055 | 2,009 | 2,026 | 47,600 | 2,026 |
| 2015-07-15 | 2,075 | 2,088 | 2,051 | 2,064 | 25,200 | 2,064 |
| 2015-07-14 | 2,049 | 2,076 | 2,043 | 2,072 | 41,600 | 2,072 |
| 2015-07-13 | 2,022 | 2,022 | 1,955 | 2,005 | 79,000 | 2,005 |
| 2015-07-10 | 2,140 | 2,141 | 2,020 | 2,032 | 88,100 | 2,032 |
| 2015-07-09 | 2,194 | 2,194 | 2,070 | 2,168 | 41,700 | 2,168 |
| 2015-07-08 | 2,265 | 2,271 | 2,212 | 2,230 | 27,800 | 2,230 |
| 2015-07-07 | 2,265 | 2,286 | 2,241 | 2,265 | 15,900 | 2,265 |
| 2015-07-06 | 2,267 | 2,272 | 2,240 | 2,253 | 18,000 | 2,253 |
| 2015-07-03 | 2,296 | 2,296 | 2,264 | 2,267 | 15,200 | 2,267 |
| 2015-07-02 | 2,293 | 2,301 | 2,271 | 2,296 | 15,100 | 2,296 |
| 2015-07-01 | 2,251 | 2,292 | 2,242 | 2,276 | 10,800 | 2,276 |
| 2015-06-30 | 2,233 | 2,259 | 2,225 | 2,249 | 14,300 | 2,249 |
| 2015-06-29 | 2,248 | 2,253 | 2,210 | 2,233 | 26,000 | 2,233 |
| 2015-06-26 | 2,286 | 2,310 | 2,280 | 2,290 | 19,200 | 2,290 |
| 2015-06-25 | 2,308 | 2,308 | 2,286 | 2,286 | 12,500 | 2,286 |
| 2015-06-24 | 2,286 | 2,312 | 2,276 | 2,295 | 18,300 | 2,295 |
| 2015-06-23 | 2,276 | 2,280 | 2,260 | 2,280 | 13,000 | 2,280 |
| 2015-06-22 | 2,257 | 2,275 | 2,246 | 2,262 | 12,800 | 2,262 |
| 2015-06-19 | 2,230 | 2,275 | 2,225 | 2,244 | 15,600 | 2,244 |
| 2015-06-18 | 2,232 | 2,249 | 2,210 | 2,214 | 24,000 | 2,214 |
| 2015-06-17 | 2,249 | 2,265 | 2,231 | 2,237 | 13,000 | 2,237 |
| 2015-06-16 | 2,250 | 2,268 | 2,218 | 2,250 | 33,900 | 2,250 |
| 2015-06-15 | 2,223 | 2,253 | 2,223 | 2,237 | 15,200 | 2,237 |
| 2015-06-12 | 2,230 | 2,247 | 2,220 | 2,244 | 31,700 | 2,244 |
| 2015-06-11 | 2,244 | 2,244 | 2,229 | 2,237 | 12,700 | 2,237 |
| 2015-06-10 | 2,243 | 2,253 | 2,227 | 2,231 | 22,000 | 2,231 |
| 2015-06-09 | 2,297 | 2,305 | 2,240 | 2,241 | 25,300 | 2,241 |
| 2015-06-08 | 2,295 | 2,329 | 2,276 | 2,297 | 86,900 | 2,297 |
| 2015-06-05 | 2,279 | 2,294 | 2,275 | 2,293 | 30,200 | 2,293 |
| 2015-06-04 | 2,289 | 2,300 | 2,263 | 2,271 | 19,200 | 2,271 |
| 2015-06-03 | 2,290 | 2,294 | 2,271 | 2,289 | 30,400 | 2,289 |
| 2015-06-02 | 2,333 | 2,347 | 2,292 | 2,304 | 50,300 | 2,304 |
| 2015-06-01 | 2,329 | 2,330 | 2,289 | 2,328 | 34,400 | 2,328 |
| 2015-05-29 | 2,302 | 2,342 | 2,292 | 2,329 | 27,000 | 2,329 |
| 2015-05-28 | 2,306 | 2,330 | 2,293 | 2,302 | 27,700 | 2,302 |
| 2015-05-27 | 2,300 | 2,320 | 2,282 | 2,306 | 17,500 | 2,306 |
| 2015-05-26 | 2,329 | 2,329 | 2,287 | 2,310 | 19,900 | 2,310 |
| 2015-05-25 | 2,338 | 2,340 | 2,237 | 2,329 | 40,500 | 2,329 |
| 2015-05-22 | 2,337 | 2,338 | 2,283 | 2,305 | 28,000 | 2,305 |
| 2015-05-21 | 2,361 | 2,365 | 2,273 | 2,299 | 56,800 | 2,299 |
| 2015-05-20 | 2,418 | 2,425 | 2,337 | 2,362 | 42,600 | 2,362 |
| 2015-05-19 | 2,400 | 2,469 | 2,366 | 2,404 | 83,200 | 2,404 |
| 2015-05-18 | 2,249 | 2,500 | 2,249 | 2,500 | 75,700 | 2,500 |
| 2015-05-15 | 2,208 | 2,245 | 2,150 | 2,230 | 20,100 | 2,230 |
| 2015-05-14 | 2,192 | 2,209 | 2,192 | 2,196 | 35,300 | 2,196 |
| 2015-05-13 | 2,251 | 2,251 | 2,190 | 2,213 | 46,600 | 2,213 |
| 2015-05-12 | 2,230 | 2,248 | 2,211 | 2,224 | 27,900 | 2,224 |
| 2015-05-11 | 2,200 | 2,220 | 2,175 | 2,209 | 15,800 | 2,209 |
| 2015-05-08 | 2,159 | 2,220 | 2,149 | 2,200 | 38,300 | 2,200 |
| 2015-05-07 | 2,110 | 2,172 | 2,110 | 2,159 | 30,400 | 2,159 |
| 2015-05-01 | 2,159 | 2,159 | 2,094 | 2,120 | 24,600 | 2,120 |
| 2015-04-30 | 2,160 | 2,172 | 2,152 | 2,155 | 37,100 | 2,155 |
| 2015-04-28 | 2,190 | 2,220 | 2,144 | 2,188 | 27,600 | 2,188 |
| 2015-04-27 | 2,215 | 2,230 | 2,191 | 2,204 | 7,300 | 2,204 |
| 2015-04-24 | 2,201 | 2,224 | 2,184 | 2,209 | 33,500 | 2,209 |
| 2015-04-23 | 2,246 | 2,254 | 2,209 | 2,228 | 41,100 | 2,228 |
| 2015-04-22 | 2,200 | 2,271 | 2,182 | 2,239 | 51,400 | 2,239 |
| 2015-04-21 | 2,150 | 2,194 | 2,150 | 2,189 | 32,000 | 2,189 |
| 2015-04-20 | 2,115 | 2,165 | 2,110 | 2,130 | 21,200 | 2,130 |
| 2015-04-17 | 2,161 | 2,165 | 2,135 | 2,156 | 29,300 | 2,156 |
| 2015-04-16 | 2,130 | 2,175 | 2,106 | 2,161 | 39,500 | 2,161 |
| 2015-04-15 | 2,110 | 2,141 | 2,100 | 2,131 | 31,300 | 2,131 |
| 2015-04-14 | 2,090 | 2,118 | 2,061 | 2,110 | 45,400 | 2,110 |
| 2015-04-13 | 2,130 | 2,157 | 2,035 | 2,096 | 130,000 | 2,096 |
| 2015-04-10 | 2,188 | 2,228 | 2,111 | 2,227 | 52,000 | 2,227 |
| 2015-04-09 | 2,192 | 2,200 | 2,140 | 2,188 | 41,400 | 2,188 |
| 2015-04-08 | 2,143 | 2,173 | 2,143 | 2,173 | 20,600 | 2,173 |
| 2015-04-07 | 2,110 | 2,148 | 2,110 | 2,137 | 17,000 | 2,137 |
| 2015-04-06 | 2,124 | 2,124 | 2,093 | 2,107 | 14,200 | 2,107 |
| 2015-04-03 | 2,045 | 2,105 | 2,044 | 2,099 | 31,000 | 2,099 |
| 2015-04-02 | 2,029 | 2,051 | 2,026 | 2,042 | 32,700 | 2,042 |
| 2015-04-01 | 2,048 | 2,051 | 2,024 | 2,030 | 37,300 | 2,030 |
| 2015-03-31 | 2,030 | 2,058 | 2,022 | 2,033 | 40,300 | 2,033 |
| 2015-03-30 | 2,020 | 2,025 | 2,003 | 2,018 | 26,900 | 2,018 |
| 2015-03-27 | 1,999 | 2,036 | 1,999 | 2,016 | 22,600 | 2,016 |
| 2015-03-26 | 2,005 | 2,033 | 1,997 | 1,999 | 30,400 | 1,999 |
| 2015-03-25 | 2,024 | 2,024 | 2,000 | 2,014 | 35,100 | 2,014 |
| 2015-03-24 | 2,008 | 2,029 | 2,001 | 2,012 | 21,500 | 2,012 |
| 2015-03-23 | 2,016 | 2,020 | 2,001 | 2,010 | 25,400 | 2,010 |
| 2015-03-20 | 2,016 | 2,035 | 2,012 | 2,021 | 19,200 | 2,021 |
| 2015-03-19 | 2,047 | 2,059 | 2,019 | 2,022 | 33,800 | 2,022 |
| 2015-03-18 | 2,088 | 2,095 | 2,073 | 2,074 | 8,800 | 2,074 |
| 2015-03-17 | 2,110 | 2,120 | 2,050 | 2,080 | 23,200 | 2,080 |
| 2015-03-16 | 2,126 | 2,127 | 2,106 | 2,110 | 21,200 | 2,110 |
| 2015-03-13 | 2,098 | 2,115 | 2,065 | 2,109 | 36,700 | 2,109 |
| 2015-03-12 | 2,067 | 2,072 | 2,050 | 2,060 | 22,600 | 2,060 |
| 2015-03-11 | 2,065 | 2,077 | 2,048 | 2,067 | 30,100 | 2,067 |
| 2015-03-10 | 2,097 | 2,112 | 2,070 | 2,078 | 29,000 | 2,078 |
| 2015-03-09 | 2,100 | 2,115 | 2,085 | 2,108 | 26,200 | 2,108 |
| 2015-03-06 | 2,114 | 2,114 | 2,100 | 2,105 | 18,000 | 2,105 |
| 2015-03-05 | 2,114 | 2,132 | 2,112 | 2,114 | 28,900 | 2,114 |
| 2015-03-04 | 2,121 | 2,151 | 2,101 | 2,141 | 17,800 | 2,141 |
| 2015-03-03 | 2,170 | 2,170 | 2,112 | 2,126 | 40,100 | 2,126 |
| 2015-03-02 | 2,236 | 2,236 | 2,163 | 2,174 | 36,400 | 2,174 |
| 2015-02-27 | 2,267 | 2,268 | 2,211 | 2,236 | 49,000 | 2,236 |
| 2015-02-26 | 2,160 | 2,268 | 2,160 | 2,268 | 58,100 | 2,268 |
| 2015-02-25 | 2,170 | 2,179 | 2,154 | 2,156 | 46,600 | 2,156 |
| 2015-02-24 | 2,183 | 2,217 | 2,151 | 2,181 | 162,500 | 2,181 |
| 2015-02-23 | 2,172 | 2,172 | 2,117 | 2,125 | 47,400 | 2,125 |
| 2015-02-20 | 2,183 | 2,190 | 2,161 | 2,172 | 20,900 | 2,172 |
| 2015-02-19 | 2,175 | 2,175 | 2,154 | 2,172 | 22,200 | 2,172 |
| 2015-02-18 | 2,150 | 2,162 | 2,141 | 2,155 | 19,700 | 2,155 |
| 2015-02-17 | 2,141 | 2,161 | 2,140 | 2,148 | 17,600 | 2,148 |
| 2015-02-16 | 2,139 | 2,158 | 2,138 | 2,140 | 12,500 | 2,140 |
| 2015-02-13 | 2,168 | 2,169 | 2,137 | 2,139 | 29,500 | 2,139 |
| 2015-02-12 | 2,171 | 2,192 | 2,150 | 2,160 | 31,600 | 2,160 |
| 2015-02-10 | 2,140 | 2,179 | 2,140 | 2,158 | 11,200 | 2,158 |
| 2015-02-09 | 2,136 | 2,178 | 2,122 | 2,147 | 18,800 | 2,147 |
| 2015-02-06 | 2,093 | 2,121 | 2,072 | 2,112 | 20,700 | 2,112 |
| 2015-02-05 | 2,048 | 2,100 | 2,048 | 2,071 | 20,800 | 2,071 |
| 2015-02-04 | 2,100 | 2,125 | 2,072 | 2,087 | 27,600 | 2,087 |
| 2015-02-03 | 2,163 | 2,163 | 2,078 | 2,111 | 19,300 | 2,111 |
| 2015-02-02 | 2,170 | 2,190 | 2,125 | 2,163 | 23,300 | 2,163 |
| 2015-01-30 | 2,165 | 2,198 | 2,165 | 2,192 | 18,400 | 2,192 |
| 2015-01-29 | 2,150 | 2,166 | 2,142 | 2,160 | 20,100 | 2,160 |
| 2015-01-28 | 2,119 | 2,167 | 2,119 | 2,150 | 20,600 | 2,150 |
| 2015-01-27 | 2,080 | 2,119 | 2,080 | 2,119 | 17,700 | 2,119 |
| 2015-01-26 | 2,066 | 2,078 | 2,047 | 2,055 | 14,600 | 2,055 |
| 2015-01-23 | 2,076 | 2,099 | 2,071 | 2,091 | 19,900 | 2,091 |
| 2015-01-22 | 2,123 | 2,136 | 2,067 | 2,081 | 11,200 | 2,081 |
| 2015-01-21 | 2,100 | 2,140 | 2,092 | 2,123 | 32,800 | 2,123 |
| 2015-01-20 | 2,024 | 2,119 | 2,024 | 2,119 | 29,800 | 2,119 |
| 2015-01-19 | 2,040 | 2,043 | 2,018 | 2,033 | 20,700 | 2,033 |
| 2015-01-16 | 2,050 | 2,050 | 1,979 | 2,014 | 29,500 | 2,014 |
| 2015-01-15 | 1,979 | 2,039 | 1,979 | 2,039 | 34,800 | 2,039 |
| 2015-01-14 | 2,000 | 2,087 | 1,977 | 1,979 | 64,300 | 1,979 |
| 2015-01-13 | 1,929 | 1,970 | 1,903 | 1,964 | 40,900 | 1,964 |
| 2015-01-09 | 1,906 | 1,932 | 1,879 | 1,882 | 10,900 | 1,882 |
| 2015-01-08 | 1,930 | 1,932 | 1,885 | 1,906 | 19,700 | 1,906 |
| 2015-01-07 | 1,897 | 1,920 | 1,870 | 1,897 | 17,200 | 1,897 |
| 2015-01-06 | 1,903 | 1,927 | 1,884 | 1,897 | 25,000 | 1,897 |
| 2015-01-05 | 1,885 | 1,906 | 1,882 | 1,903 | 11,300 | 1,903 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
