5714 DOWAホールディングス(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 | 870 | 887 | 867 | 876 | 1,519,000 | 4,380 |
| 2015-12-29 | 865 | 866 | 844 | 864 | 1,041,000 | 4,320 |
| 2015-12-28 | 842 | 876 | 842 | 868 | 1,467,000 | 4,340 |
| 2015-12-25 | 847 | 856 | 833 | 836 | 1,146,000 | 4,180 |
| 2015-12-24 | 858 | 874 | 849 | 850 | 1,153,000 | 4,250 |
| 2015-12-22 | 845 | 852 | 841 | 849 | 1,450,000 | 4,245 |
| 2015-12-21 | 845 | 846 | 835 | 845 | 1,987,000 | 4,225 |
| 2015-12-18 | 873 | 879 | 845 | 847 | 3,188,000 | 4,235 |
| 2015-12-17 | 889 | 893 | 876 | 879 | 1,762,000 | 4,395 |
| 2015-12-16 | 859 | 876 | 856 | 867 | 3,647,000 | 4,335 |
| 2015-12-15 | 874 | 879 | 848 | 850 | 1,689,000 | 4,250 |
| 2015-12-14 | 868 | 872 | 851 | 872 | 1,626,000 | 4,360 |
| 2015-12-11 | 881 | 899 | 881 | 893 | 2,530,000 | 4,465 |
| 2015-12-10 | 893 | 900 | 887 | 890 | 1,818,000 | 4,450 |
| 2015-12-09 | 900 | 907 | 890 | 901 | 1,290,000 | 4,505 |
| 2015-12-08 | 934 | 935 | 906 | 912 | 1,544,000 | 4,560 |
| 2015-12-07 | 948 | 953 | 939 | 940 | 938,000 | 4,700 |
| 2015-12-04 | 938 | 947 | 929 | 934 | 1,485,000 | 4,670 |
| 2015-12-03 | 931 | 953 | 930 | 947 | 874,000 | 4,735 |
| 2015-12-02 | 953 | 956 | 933 | 938 | 1,574,000 | 4,690 |
| 2015-12-01 | 942 | 960 | 940 | 953 | 1,196,000 | 4,765 |
| 2015-11-30 | 948 | 955 | 941 | 947 | 1,062,000 | 4,735 |
| 2015-11-27 | 945 | 963 | 941 | 952 | 2,030,000 | 4,760 |
| 2015-11-26 | 928 | 944 | 924 | 939 | 1,850,000 | 4,695 |
| 2015-11-25 | 916 | 931 | 904 | 921 | 2,558,000 | 4,605 |
| 2015-11-24 | 925 | 926 | 904 | 920 | 1,893,000 | 4,600 |
| 2015-11-20 | 932 | 932 | 916 | 930 | 1,844,000 | 4,650 |
| 2015-11-19 | 937 | 942 | 927 | 936 | 2,013,000 | 4,680 |
| 2015-11-18 | 937 | 942 | 923 | 925 | 2,158,000 | 4,625 |
| 2015-11-17 | 927 | 935 | 923 | 929 | 1,178,000 | 4,645 |
| 2015-11-16 | 906 | 922 | 906 | 918 | 1,356,000 | 4,590 |
| 2015-11-13 | 925 | 926 | 912 | 921 | 1,695,000 | 4,605 |
| 2015-11-12 | 937 | 942 | 916 | 938 | 3,269,000 | 4,690 |
| 2015-11-11 | 900 | 924 | 884 | 922 | 3,911,000 | 4,610 |
| 2015-11-10 | 907 | 909 | 896 | 906 | 2,783,000 | 4,530 |
| 2015-11-09 | 939 | 940 | 911 | 913 | 5,408,000 | 4,565 |
| 2015-11-06 | 1,072 | 1,090 | 1,054 | 1,059 | 979,000 | 5,295 |
| 2015-11-05 | 1,049 | 1,068 | 1,041 | 1,057 | 804,000 | 5,285 |
| 2015-11-04 | 1,037 | 1,067 | 1,036 | 1,049 | 1,173,000 | 5,245 |
| 2015-11-02 | 1,040 | 1,040 | 1,021 | 1,022 | 1,334,000 | 5,110 |
| 2015-10-30 | 1,057 | 1,069 | 1,048 | 1,060 | 1,019,000 | 5,300 |
| 2015-10-29 | 1,062 | 1,076 | 1,049 | 1,063 | 2,094,000 | 5,315 |
| 2015-10-28 | 1,059 | 1,072 | 1,051 | 1,062 | 1,309,000 | 5,310 |
| 2015-10-27 | 1,076 | 1,076 | 1,051 | 1,053 | 765,000 | 5,265 |
| 2015-10-26 | 1,072 | 1,084 | 1,069 | 1,072 | 677,000 | 5,360 |
| 2015-10-23 | 1,073 | 1,081 | 1,062 | 1,066 | 1,114,000 | 5,330 |
| 2015-10-22 | 1,055 | 1,064 | 1,043 | 1,050 | 901,000 | 5,250 |
| 2015-10-21 | 1,014 | 1,057 | 1,000 | 1,054 | 1,412,000 | 5,270 |
| 2015-10-20 | 1,014 | 1,019 | 1,001 | 1,017 | 871,000 | 5,085 |
| 2015-10-19 | 1,020 | 1,022 | 996 | 1,012 | 1,707,000 | 5,060 |
| 2015-10-16 | 1,034 | 1,039 | 1,023 | 1,029 | 1,141,000 | 5,145 |
| 2015-10-15 | 1,023 | 1,043 | 1,020 | 1,029 | 1,433,000 | 5,145 |
| 2015-10-14 | 1,046 | 1,049 | 1,018 | 1,023 | 1,569,000 | 5,115 |
| 2015-10-13 | 1,039 | 1,055 | 1,034 | 1,047 | 1,649,000 | 5,235 |
| 2015-10-09 | 1,019 | 1,047 | 1,016 | 1,047 | 1,972,000 | 5,235 |
| 2015-10-08 | 999 | 1,014 | 991 | 999 | 1,680,000 | 4,995 |
| 2015-10-07 | 972 | 1,004 | 969 | 999 | 1,750,000 | 4,995 |
| 2015-10-06 | 967 | 976 | 963 | 966 | 1,238,000 | 4,830 |
| 2015-10-05 | 937 | 960 | 932 | 952 | 992,000 | 4,760 |
| 2015-10-02 | 913 | 937 | 903 | 933 | 1,406,000 | 4,665 |
| 2015-10-01 | 904 | 930 | 901 | 919 | 1,875,000 | 4,595 |
| 2015-09-30 | 908 | 927 | 891 | 903 | 2,124,000 | 4,515 |
| 2015-09-29 | 910 | 910 | 891 | 895 | 2,031,000 | 4,475 |
| 2015-09-28 | 930 | 935 | 912 | 919 | 1,848,000 | 4,595 |
| 2015-09-25 | 930 | 955 | 930 | 955 | 1,450,000 | 4,775 |
| 2015-09-24 | 934 | 946 | 928 | 932 | 1,326,000 | 4,660 |
| 2015-09-18 | 987 | 997 | 964 | 964 | 1,517,000 | 4,820 |
| 2015-09-17 | 996 | 1,016 | 991 | 1,009 | 1,330,000 | 5,045 |
| 2015-09-16 | 983 | 997 | 978 | 993 | 1,094,000 | 4,965 |
| 2015-09-15 | 1,001 | 1,001 | 971 | 972 | 1,256,000 | 4,860 |
| 2015-09-14 | 1,001 | 1,012 | 985 | 1,000 | 1,335,000 | 5,000 |
| 2015-09-11 | 986 | 999 | 979 | 995 | 2,867,000 | 4,975 |
| 2015-09-10 | 990 | 999 | 978 | 992 | 1,311,000 | 4,960 |
| 2015-09-09 | 977 | 1,020 | 973 | 1,019 | 2,093,000 | 5,095 |
| 2015-09-08 | 977 | 1,000 | 952 | 954 | 2,542,000 | 4,770 |
| 2015-09-07 | 977 | 1,002 | 966 | 984 | 1,397,000 | 4,920 |
| 2015-09-04 | 1,007 | 1,016 | 975 | 982 | 1,862,000 | 4,910 |
| 2015-09-03 | 1,010 | 1,033 | 1,010 | 1,017 | 808,000 | 5,085 |
| 2015-09-02 | 1,002 | 1,024 | 995 | 999 | 919,000 | 4,995 |
| 2015-09-01 | 1,045 | 1,051 | 1,021 | 1,021 | 944,000 | 5,105 |
| 2015-08-31 | 1,071 | 1,075 | 1,048 | 1,057 | 1,034,000 | 5,285 |
| 2015-08-28 | 1,037 | 1,084 | 1,030 | 1,078 | 1,721,000 | 5,390 |
| 2015-08-27 | 1,020 | 1,033 | 1,007 | 1,013 | 1,248,000 | 5,065 |
| 2015-08-26 | 998 | 1,016 | 986 | 1,006 | 1,999,000 | 5,030 |
| 2015-08-25 | 990 | 1,055 | 977 | 996 | 2,612,000 | 4,980 |
| 2015-08-24 | 1,065 | 1,073 | 1,030 | 1,034 | 1,572,000 | 5,170 |
| 2015-08-21 | 1,099 | 1,113 | 1,088 | 1,093 | 1,426,000 | 5,465 |
| 2015-08-20 | 1,134 | 1,134 | 1,105 | 1,112 | 1,234,000 | 5,560 |
| 2015-08-19 | 1,176 | 1,176 | 1,127 | 1,134 | 2,080,000 | 5,670 |
| 2015-08-18 | 1,207 | 1,208 | 1,172 | 1,182 | 1,284,000 | 5,910 |
| 2015-08-17 | 1,197 | 1,210 | 1,190 | 1,208 | 625,000 | 6,040 |
| 2015-08-14 | 1,200 | 1,202 | 1,178 | 1,198 | 1,148,000 | 5,990 |
| 2015-08-13 | 1,207 | 1,214 | 1,196 | 1,206 | 1,122,000 | 6,030 |
| 2015-08-12 | 1,226 | 1,227 | 1,174 | 1,189 | 2,034,000 | 5,945 |
| 2015-08-11 | 1,230 | 1,243 | 1,215 | 1,235 | 2,157,000 | 6,175 |
| 2015-08-10 | 1,224 | 1,228 | 1,190 | 1,218 | 2,690,000 | 6,090 |
| 2015-08-07 | 1,179 | 1,192 | 1,171 | 1,179 | 905,000 | 5,895 |
| 2015-08-06 | 1,183 | 1,197 | 1,166 | 1,182 | 1,460,000 | 5,910 |
| 2015-08-05 | 1,142 | 1,178 | 1,139 | 1,166 | 1,898,000 | 5,830 |
| 2015-08-04 | 1,157 | 1,167 | 1,141 | 1,151 | 1,133,000 | 5,755 |
| 2015-08-03 | 1,169 | 1,170 | 1,152 | 1,167 | 791,000 | 5,835 |
| 2015-07-31 | 1,160 | 1,184 | 1,154 | 1,178 | 649,000 | 5,890 |
| 2015-07-30 | 1,138 | 1,179 | 1,138 | 1,170 | 1,230,000 | 5,850 |
| 2015-07-29 | 1,131 | 1,139 | 1,124 | 1,132 | 710,000 | 5,660 |
| 2015-07-28 | 1,121 | 1,139 | 1,110 | 1,128 | 919,000 | 5,640 |
| 2015-07-27 | 1,124 | 1,134 | 1,120 | 1,130 | 633,000 | 5,650 |
| 2015-07-24 | 1,147 | 1,155 | 1,132 | 1,138 | 786,000 | 5,690 |
| 2015-07-23 | 1,181 | 1,181 | 1,145 | 1,152 | 1,163,000 | 5,760 |
| 2015-07-22 | 1,155 | 1,180 | 1,153 | 1,172 | 1,377,000 | 5,860 |
| 2015-07-21 | 1,150 | 1,162 | 1,140 | 1,159 | 1,235,000 | 5,795 |
| 2015-07-17 | 1,150 | 1,152 | 1,133 | 1,141 | 938,000 | 5,705 |
| 2015-07-16 | 1,133 | 1,146 | 1,114 | 1,142 | 1,314,000 | 5,710 |
| 2015-07-15 | 1,146 | 1,147 | 1,125 | 1,133 | 920,000 | 5,665 |
| 2015-07-14 | 1,134 | 1,155 | 1,124 | 1,139 | 1,701,000 | 5,695 |
| 2015-07-13 | 1,126 | 1,148 | 1,107 | 1,125 | 2,291,000 | 5,625 |
| 2015-07-10 | 1,110 | 1,130 | 1,096 | 1,122 | 2,192,000 | 5,610 |
| 2015-07-09 | 1,065 | 1,100 | 1,027 | 1,097 | 2,700,000 | 5,485 |
| 2015-07-08 | 1,150 | 1,154 | 1,095 | 1,096 | 3,010,000 | 5,480 |
| 2015-07-07 | 1,174 | 1,181 | 1,151 | 1,163 | 1,731,000 | 5,815 |
| 2015-07-06 | 1,159 | 1,169 | 1,145 | 1,158 | 2,637,000 | 5,790 |
| 2015-07-03 | 1,184 | 1,184 | 1,162 | 1,183 | 1,690,000 | 5,915 |
| 2015-07-02 | 1,186 | 1,196 | 1,175 | 1,187 | 2,140,000 | 5,935 |
| 2015-07-01 | 1,164 | 1,170 | 1,149 | 1,167 | 1,277,000 | 5,835 |
| 2015-06-30 | 1,144 | 1,159 | 1,134 | 1,156 | 1,715,000 | 5,780 |
| 2015-06-29 | 1,129 | 1,150 | 1,120 | 1,136 | 1,911,000 | 5,680 |
| 2015-06-26 | 1,187 | 1,187 | 1,156 | 1,157 | 1,768,000 | 5,785 |
| 2015-06-25 | 1,177 | 1,180 | 1,166 | 1,175 | 1,313,000 | 5,875 |
| 2015-06-24 | 1,152 | 1,185 | 1,147 | 1,181 | 2,505,000 | 5,905 |
| 2015-06-23 | 1,133 | 1,152 | 1,133 | 1,141 | 1,520,000 | 5,705 |
| 2015-06-22 | 1,119 | 1,132 | 1,115 | 1,123 | 1,145,000 | 5,615 |
| 2015-06-19 | 1,105 | 1,120 | 1,105 | 1,117 | 1,577,000 | 5,585 |
| 2015-06-18 | 1,103 | 1,110 | 1,094 | 1,104 | 1,637,000 | 5,520 |
| 2015-06-17 | 1,119 | 1,121 | 1,100 | 1,112 | 1,360,000 | 5,560 |
| 2015-06-16 | 1,107 | 1,113 | 1,097 | 1,110 | 780,000 | 5,550 |
| 2015-06-15 | 1,100 | 1,111 | 1,097 | 1,110 | 912,000 | 5,550 |
| 2015-06-12 | 1,129 | 1,130 | 1,110 | 1,119 | 2,090,000 | 5,595 |
| 2015-06-11 | 1,101 | 1,128 | 1,096 | 1,126 | 835,000 | 5,630 |
| 2015-06-10 | 1,097 | 1,105 | 1,087 | 1,090 | 1,129,000 | 5,450 |
| 2015-06-09 | 1,105 | 1,111 | 1,095 | 1,097 | 983,000 | 5,485 |
| 2015-06-08 | 1,122 | 1,122 | 1,115 | 1,119 | 657,000 | 5,595 |
| 2015-06-05 | 1,122 | 1,126 | 1,116 | 1,120 | 831,000 | 5,600 |
| 2015-06-04 | 1,121 | 1,131 | 1,116 | 1,120 | 968,000 | 5,600 |
| 2015-06-03 | 1,106 | 1,134 | 1,106 | 1,128 | 1,086,000 | 5,640 |
| 2015-06-02 | 1,106 | 1,122 | 1,106 | 1,115 | 854,000 | 5,575 |
| 2015-06-01 | 1,102 | 1,134 | 1,102 | 1,113 | 1,252,000 | 5,565 |
| 2015-05-29 | 1,085 | 1,123 | 1,083 | 1,116 | 1,931,000 | 5,580 |
| 2015-05-28 | 1,095 | 1,101 | 1,076 | 1,082 | 2,009,000 | 5,410 |
| 2015-05-27 | 1,114 | 1,115 | 1,083 | 1,095 | 2,978,000 | 5,475 |
| 2015-05-26 | 1,107 | 1,124 | 1,107 | 1,116 | 1,068,000 | 5,580 |
| 2015-05-25 | 1,115 | 1,120 | 1,111 | 1,117 | 628,000 | 5,585 |
| 2015-05-22 | 1,110 | 1,120 | 1,105 | 1,116 | 901,000 | 5,580 |
| 2015-05-21 | 1,109 | 1,118 | 1,101 | 1,110 | 1,024,000 | 5,550 |
| 2015-05-20 | 1,123 | 1,128 | 1,104 | 1,115 | 1,637,000 | 5,575 |
| 2015-05-19 | 1,129 | 1,129 | 1,112 | 1,119 | 1,524,000 | 5,595 |
| 2015-05-18 | 1,124 | 1,135 | 1,113 | 1,119 | 965,000 | 5,595 |
| 2015-05-15 | 1,124 | 1,132 | 1,115 | 1,126 | 1,376,000 | 5,630 |
| 2015-05-14 | 1,120 | 1,127 | 1,111 | 1,111 | 872,000 | 5,555 |
| 2015-05-13 | 1,108 | 1,130 | 1,108 | 1,125 | 1,659,000 | 5,625 |
| 2015-05-12 | 1,078 | 1,118 | 1,059 | 1,109 | 2,670,000 | 5,545 |
| 2015-05-11 | 1,118 | 1,140 | 1,114 | 1,129 | 1,491,000 | 5,645 |
| 2015-05-08 | 1,102 | 1,109 | 1,093 | 1,101 | 1,410,000 | 5,505 |
| 2015-05-07 | 1,096 | 1,121 | 1,093 | 1,111 | 1,829,000 | 5,555 |
| 2015-05-01 | 1,078 | 1,098 | 1,078 | 1,095 | 1,038,000 | 5,475 |
| 2015-04-30 | 1,075 | 1,104 | 1,071 | 1,081 | 1,288,000 | 5,405 |
| 2015-04-28 | 1,089 | 1,108 | 1,083 | 1,089 | 1,069,000 | 5,445 |
| 2015-04-27 | 1,085 | 1,108 | 1,075 | 1,081 | 1,801,000 | 5,405 |
| 2015-04-24 | 1,073 | 1,085 | 1,068 | 1,080 | 887,000 | 5,400 |
| 2015-04-23 | 1,071 | 1,083 | 1,060 | 1,079 | 975,000 | 5,395 |
| 2015-04-22 | 1,074 | 1,074 | 1,061 | 1,072 | 555,000 | 5,360 |
| 2015-04-21 | 1,077 | 1,077 | 1,062 | 1,070 | 721,000 | 5,350 |
| 2015-04-20 | 1,065 | 1,065 | 1,050 | 1,063 | 824,000 | 5,315 |
| 2015-04-17 | 1,061 | 1,083 | 1,055 | 1,076 | 1,080,000 | 5,380 |
| 2015-04-16 | 1,032 | 1,063 | 1,032 | 1,061 | 1,011,000 | 5,305 |
| 2015-04-15 | 1,058 | 1,061 | 1,037 | 1,038 | 1,064,000 | 5,190 |
| 2015-04-14 | 1,057 | 1,086 | 1,052 | 1,054 | 2,107,000 | 5,270 |
| 2015-04-13 | 1,030 | 1,033 | 1,016 | 1,027 | 865,000 | 5,135 |
| 2015-04-10 | 1,034 | 1,041 | 1,020 | 1,035 | 1,404,000 | 5,175 |
| 2015-04-09 | 1,045 | 1,050 | 1,032 | 1,039 | 1,410,000 | 5,195 |
| 2015-04-08 | 1,059 | 1,069 | 1,043 | 1,045 | 1,444,000 | 5,225 |
| 2015-04-07 | 1,033 | 1,057 | 1,031 | 1,044 | 1,145,000 | 5,220 |
| 2015-04-06 | 1,030 | 1,030 | 1,016 | 1,022 | 804,000 | 5,110 |
| 2015-04-03 | 1,034 | 1,037 | 1,026 | 1,037 | 524,000 | 5,185 |
| 2015-04-02 | 1,032 | 1,050 | 1,027 | 1,038 | 1,408,000 | 5,190 |
| 2015-04-01 | 1,017 | 1,035 | 1,001 | 1,018 | 2,328,000 | 5,090 |
| 2015-03-31 | 1,043 | 1,050 | 1,021 | 1,028 | 1,135,000 | 5,140 |
| 2015-03-30 | 1,032 | 1,039 | 1,020 | 1,036 | 866,000 | 5,180 |
| 2015-03-27 | 1,041 | 1,063 | 1,026 | 1,034 | 1,356,000 | 5,170 |
| 2015-03-26 | 1,051 | 1,054 | 1,037 | 1,051 | 1,921,000 | 5,255 |
| 2015-03-25 | 1,080 | 1,086 | 1,048 | 1,061 | 2,845,000 | 5,305 |
| 2015-03-24 | 1,047 | 1,097 | 1,047 | 1,092 | 4,110,000 | 5,460 |
| 2015-03-23 | 1,011 | 1,024 | 1,010 | 1,023 | 1,423,000 | 5,115 |
| 2015-03-20 | 999 | 1,009 | 994 | 1,007 | 1,166,000 | 5,035 |
| 2015-03-19 | 997 | 1,011 | 994 | 1,001 | 1,268,000 | 5,005 |
| 2015-03-18 | 1,012 | 1,015 | 997 | 1,004 | 1,290,000 | 5,020 |
| 2015-03-17 | 1,010 | 1,012 | 992 | 1,002 | 1,438,000 | 5,010 |
| 2015-03-16 | 1,004 | 1,011 | 998 | 1,002 | 1,015,000 | 5,010 |
| 2015-03-13 | 1,019 | 1,024 | 1,005 | 1,014 | 3,002,000 | 5,070 |
| 2015-03-12 | 986 | 1,014 | 982 | 1,013 | 2,016,000 | 5,065 |
| 2015-03-11 | 972 | 992 | 971 | 986 | 1,054,000 | 4,930 |
| 2015-03-10 | 983 | 993 | 976 | 979 | 1,366,000 | 4,895 |
| 2015-03-09 | 981 | 985 | 975 | 983 | 1,108,000 | 4,915 |
| 2015-03-06 | 994 | 998 | 982 | 995 | 1,659,000 | 4,975 |
| 2015-03-05 | 980 | 998 | 978 | 994 | 1,188,000 | 4,970 |
| 2015-03-04 | 989 | 997 | 979 | 981 | 1,903,000 | 4,905 |
| 2015-03-03 | 998 | 999 | 987 | 989 | 1,755,000 | 4,945 |
| 2015-03-02 | 997 | 1,006 | 988 | 995 | 1,868,000 | 4,975 |
| 2015-02-27 | 980 | 999 | 976 | 987 | 2,549,000 | 4,935 |
| 2015-02-26 | 973 | 981 | 958 | 977 | 2,098,000 | 4,885 |
| 2015-02-25 | 966 | 988 | 956 | 960 | 3,982,000 | 4,800 |
| 2015-02-24 | 960 | 966 | 955 | 957 | 2,424,000 | 4,785 |
| 2015-02-23 | 960 | 965 | 953 | 957 | 1,505,000 | 4,785 |
| 2015-02-20 | 955 | 962 | 951 | 958 | 1,204,000 | 4,790 |
| 2015-02-19 | 958 | 961 | 945 | 948 | 2,001,000 | 4,740 |
| 2015-02-18 | 959 | 972 | 953 | 965 | 1,610,000 | 4,825 |
| 2015-02-17 | 955 | 958 | 944 | 955 | 1,796,000 | 4,775 |
| 2015-02-16 | 980 | 983 | 967 | 970 | 1,296,000 | 4,850 |
| 2015-02-13 | 977 | 982 | 966 | 970 | 1,508,000 | 4,850 |
| 2015-02-12 | 999 | 999 | 983 | 986 | 1,268,000 | 4,930 |
| 2015-02-10 | 990 | 995 | 978 | 984 | 1,707,000 | 4,920 |
| 2015-02-09 | 995 | 1,002 | 981 | 986 | 1,338,000 | 4,930 |
| 2015-02-06 | 990 | 990 | 973 | 978 | 1,123,000 | 4,890 |
| 2015-02-05 | 993 | 997 | 972 | 980 | 1,400,000 | 4,900 |
| 2015-02-04 | 977 | 1,007 | 971 | 992 | 2,296,000 | 4,960 |
| 2015-02-03 | 964 | 978 | 951 | 956 | 1,112,000 | 4,780 |
| 2015-02-02 | 941 | 970 | 941 | 964 | 974,000 | 4,820 |
| 2015-01-30 | 968 | 970 | 943 | 948 | 1,713,000 | 4,740 |
| 2015-01-29 | 936 | 964 | 934 | 954 | 1,130,000 | 4,770 |
| 2015-01-28 | 945 | 951 | 933 | 947 | 1,512,000 | 4,735 |
| 2015-01-27 | 949 | 955 | 944 | 950 | 1,103,000 | 4,750 |
| 2015-01-26 | 950 | 951 | 931 | 941 | 1,623,000 | 4,705 |
| 2015-01-23 | 956 | 964 | 954 | 964 | 803,000 | 4,820 |
| 2015-01-22 | 926 | 954 | 926 | 951 | 1,490,000 | 4,755 |
| 2015-01-21 | 933 | 937 | 922 | 928 | 1,214,000 | 4,640 |
| 2015-01-20 | 914 | 940 | 911 | 940 | 2,492,000 | 4,700 |
| 2015-01-19 | 928 | 944 | 911 | 922 | 1,671,000 | 4,610 |
| 2015-01-16 | 862 | 926 | 860 | 924 | 5,014,000 | 4,620 |
| 2015-01-15 | 858 | 866 | 837 | 865 | 1,968,000 | 4,325 |
| 2015-01-14 | 886 | 886 | 851 | 858 | 2,801,000 | 4,290 |
| 2015-01-13 | 906 | 906 | 889 | 902 | 1,291,000 | 4,510 |
| 2015-01-09 | 932 | 935 | 915 | 919 | 1,730,000 | 4,595 |
| 2015-01-08 | 925 | 949 | 922 | 932 | 1,006,000 | 4,660 |
| 2015-01-07 | 907 | 923 | 907 | 918 | 993,000 | 4,590 |
| 2015-01-06 | 942 | 942 | 917 | 922 | 1,516,000 | 4,610 |
| 2015-01-05 | 965 | 972 | 958 | 960 | 608,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株