5757 (株)CKサンエツ 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 | 1,261 | 1,274 | 1,255 | 1,270 | 2,600 | 1,270 |
| 2015-12-29 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2015-12-28 | 1,230 | 1,230 | 1,230 | 1,230 | 900 | 1,230 |
| 2015-12-25 | 1,221 | 1,230 | 1,214 | 1,230 | 9,100 | 1,230 |
| 2015-12-24 | 1,245 | 1,255 | 1,221 | 1,221 | 2,300 | 1,221 |
| 2015-12-22 | 1,231 | 1,242 | 1,231 | 1,242 | 4,200 | 1,242 |
| 2015-12-21 | 1,235 | 1,262 | 1,206 | 1,235 | 10,600 | 1,235 |
| 2015-12-18 | 1,250 | 1,255 | 1,240 | 1,255 | 3,400 | 1,255 |
| 2015-12-17 | 1,225 | 1,245 | 1,225 | 1,245 | 5,800 | 1,245 |
| 2015-12-16 | 1,217 | 1,230 | 1,217 | 1,225 | 6,400 | 1,225 |
| 2015-12-15 | 1,220 | 1,230 | 1,211 | 1,211 | 6,400 | 1,211 |
| 2015-12-14 | 1,244 | 1,244 | 1,218 | 1,225 | 19,500 | 1,225 |
| 2015-12-11 | 1,250 | 1,255 | 1,250 | 1,255 | 900 | 1,255 |
| 2015-12-10 | 1,246 | 1,259 | 1,245 | 1,245 | 2,000 | 1,245 |
| 2015-12-09 | 1,255 | 1,255 | 1,244 | 1,245 | 6,500 | 1,245 |
| 2015-12-08 | 1,283 | 1,283 | 1,265 | 1,275 | 4,300 | 1,275 |
| 2015-12-07 | 1,293 | 1,293 | 1,275 | 1,275 | 400 | 1,275 |
| 2015-12-03 | 1,285 | 1,285 | 1,280 | 1,285 | 4,200 | 1,285 |
| 2015-12-02 | 1,289 | 1,289 | 1,270 | 1,286 | 1,300 | 1,286 |
| 2015-12-01 | 1,280 | 1,285 | 1,280 | 1,285 | 300 | 1,285 |
| 2015-11-30 | 1,278 | 1,278 | 1,265 | 1,265 | 1,400 | 1,265 |
| 2015-11-27 | 1,261 | 1,280 | 1,260 | 1,280 | 500 | 1,280 |
| 2015-11-26 | 1,257 | 1,277 | 1,257 | 1,277 | 2,200 | 1,277 |
| 2015-11-25 | 1,295 | 1,295 | 1,265 | 1,265 | 500 | 1,265 |
| 2015-11-24 | 1,260 | 1,293 | 1,260 | 1,293 | 2,800 | 1,293 |
| 2015-11-20 | 1,283 | 1,283 | 1,270 | 1,282 | 6,900 | 1,282 |
| 2015-11-19 | 1,265 | 1,300 | 1,265 | 1,300 | 4,200 | 1,300 |
| 2015-11-18 | 1,288 | 1,288 | 1,282 | 1,283 | 3,700 | 1,283 |
| 2015-11-17 | 1,288 | 1,288 | 1,250 | 1,288 | 2,500 | 1,288 |
| 2015-11-16 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2015-11-13 | 1,269 | 1,269 | 1,269 | 1,269 | 500 | 1,269 |
| 2015-11-12 | 1,250 | 1,265 | 1,243 | 1,265 | 3,000 | 1,265 |
| 2015-11-11 | 1,235 | 1,265 | 1,232 | 1,235 | 4,300 | 1,235 |
| 2015-11-10 | 1,244 | 1,260 | 1,230 | 1,231 | 11,400 | 1,231 |
| 2015-11-09 | 1,245 | 1,245 | 1,245 | 1,245 | 400 | 1,245 |
| 2015-11-06 | 1,226 | 1,229 | 1,225 | 1,225 | 3,000 | 1,225 |
| 2015-11-05 | 1,220 | 1,240 | 1,220 | 1,240 | 500 | 1,240 |
| 2015-11-04 | 1,244 | 1,250 | 1,244 | 1,250 | 200 | 1,250 |
| 2015-11-02 | 1,258 | 1,258 | 1,238 | 1,239 | 2,400 | 1,239 |
| 2015-10-30 | 1,250 | 1,250 | 1,249 | 1,249 | 1,300 | 1,249 |
| 2015-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2015-10-28 | 1,248 | 1,251 | 1,248 | 1,250 | 2,100 | 1,250 |
| 2015-10-27 | 1,252 | 1,255 | 1,250 | 1,255 | 4,800 | 1,255 |
| 2015-10-26 | 1,255 | 1,270 | 1,246 | 1,246 | 7,300 | 1,246 |
| 2015-10-23 | 1,256 | 1,283 | 1,250 | 1,270 | 6,600 | 1,270 |
| 2015-10-22 | 1,270 | 1,273 | 1,270 | 1,273 | 300 | 1,273 |
| 2015-10-21 | 1,251 | 1,270 | 1,251 | 1,270 | 500 | 1,270 |
| 2015-10-20 | 1,276 | 1,277 | 1,261 | 1,261 | 9,700 | 1,261 |
| 2015-10-19 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2015-10-16 | 1,280 | 1,288 | 1,270 | 1,274 | 2,500 | 1,274 |
| 2015-10-15 | 1,246 | 1,264 | 1,246 | 1,264 | 13,700 | 1,264 |
| 2015-10-14 | 1,266 | 1,270 | 1,266 | 1,270 | 2,700 | 1,270 |
| 2015-10-13 | 1,250 | 1,260 | 1,248 | 1,250 | 3,200 | 1,250 |
| 2015-10-09 | 1,249 | 1,249 | 1,249 | 1,249 | 700 | 1,249 |
| 2015-10-08 | 1,238 | 1,238 | 1,238 | 1,238 | 400 | 1,238 |
| 2015-10-07 | 1,223 | 1,223 | 1,211 | 1,223 | 3,200 | 1,223 |
| 2015-10-06 | 1,238 | 1,244 | 1,232 | 1,244 | 5,900 | 1,244 |
| 2015-10-05 | 1,260 | 1,274 | 1,260 | 1,274 | 1,000 | 1,274 |
| 2015-10-02 | 1,267 | 1,269 | 1,237 | 1,248 | 2,000 | 1,248 |
| 2015-10-01 | 1,259 | 1,259 | 1,255 | 1,259 | 300 | 1,259 |
| 2015-09-30 | 1,260 | 1,260 | 1,231 | 1,231 | 10,700 | 1,231 |
| 2015-09-29 | 1,218 | 1,260 | 1,218 | 1,260 | 3,000 | 1,260 |
| 2015-09-28 | 1,243 | 1,290 | 1,243 | 1,290 | 300 | 1,290 |
| 2015-09-25 | 1,252 | 1,271 | 1,252 | 1,271 | 2,600 | 1,271 |
| 2015-09-24 | 1,272 | 1,272 | 1,272 | 1,272 | 13,100 | 1,272 |
| 2015-09-18 | 1,238 | 1,271 | 1,238 | 1,271 | 3,300 | 1,271 |
| 2015-09-17 | 1,270 | 1,271 | 1,268 | 1,268 | 2,600 | 1,268 |
| 2015-09-16 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2015-09-15 | 1,284 | 1,284 | 1,262 | 1,271 | 4,700 | 1,271 |
| 2015-09-14 | 1,284 | 1,284 | 1,284 | 1,284 | 2,000 | 1,284 |
| 2015-09-11 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2015-09-10 | 1,262 | 1,275 | 1,262 | 1,275 | 2,200 | 1,275 |
| 2015-09-09 | 1,269 | 1,270 | 1,269 | 1,270 | 1,800 | 1,270 |
| 2015-09-08 | 1,260 | 1,260 | 1,242 | 1,242 | 900 | 1,242 |
| 2015-09-07 | 1,265 | 1,270 | 1,252 | 1,260 | 600 | 1,260 |
| 2015-09-04 | 1,286 | 1,286 | 1,260 | 1,270 | 1,800 | 1,270 |
| 2015-09-03 | 1,315 | 1,315 | 1,280 | 1,300 | 1,000 | 1,300 |
| 2015-09-02 | 1,271 | 1,308 | 1,271 | 1,308 | 300 | 1,308 |
| 2015-09-01 | 1,326 | 1,326 | 1,291 | 1,319 | 1,600 | 1,319 |
| 2015-08-31 | 1,330 | 1,330 | 1,300 | 1,329 | 1,900 | 1,329 |
| 2015-08-28 | 1,315 | 1,344 | 1,305 | 1,330 | 3,800 | 1,330 |
| 2015-08-27 | 1,211 | 1,350 | 1,211 | 1,333 | 9,400 | 1,333 |
| 2015-08-26 | 1,228 | 1,228 | 1,200 | 1,225 | 700 | 1,225 |
| 2015-08-25 | 1,226 | 1,226 | 1,136 | 1,198 | 2,800 | 1,198 |
| 2015-08-24 | 1,297 | 1,297 | 1,231 | 1,231 | 5,300 | 1,231 |
| 2015-08-21 | 1,310 | 1,315 | 1,294 | 1,315 | 4,500 | 1,315 |
| 2015-08-20 | 1,319 | 1,323 | 1,305 | 1,323 | 6,000 | 1,323 |
| 2015-08-19 | 1,316 | 1,325 | 1,301 | 1,320 | 3,500 | 1,320 |
| 2015-08-18 | 1,326 | 1,326 | 1,320 | 1,325 | 2,500 | 1,325 |
| 2015-08-17 | 1,325 | 1,325 | 1,314 | 1,319 | 1,800 | 1,319 |
| 2015-08-14 | 1,327 | 1,327 | 1,305 | 1,315 | 1,000 | 1,315 |
| 2015-08-13 | 1,332 | 1,332 | 1,281 | 1,330 | 2,200 | 1,330 |
| 2015-08-12 | 1,335 | 1,335 | 1,301 | 1,324 | 3,500 | 1,324 |
| 2015-08-11 | 1,330 | 1,340 | 1,310 | 1,340 | 2,700 | 1,340 |
| 2015-08-10 | 1,300 | 1,325 | 1,300 | 1,317 | 3,500 | 1,317 |
| 2015-08-07 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2015-08-06 | 1,304 | 1,313 | 1,304 | 1,313 | 1,600 | 1,313 |
| 2015-08-05 | 1,305 | 1,305 | 1,304 | 1,304 | 4,000 | 1,304 |
| 2015-08-04 | 1,325 | 1,325 | 1,300 | 1,305 | 2,100 | 1,305 |
| 2015-08-03 | 1,366 | 1,366 | 1,254 | 1,325 | 6,700 | 1,325 |
| 2015-07-31 | 1,357 | 1,357 | 1,331 | 1,351 | 1,900 | 1,351 |
| 2015-07-30 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2015-07-29 | 1,338 | 1,362 | 1,325 | 1,325 | 500 | 1,325 |
| 2015-07-28 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2015-07-27 | 1,346 | 1,350 | 1,305 | 1,345 | 1,600 | 1,345 |
| 2015-07-24 | 1,381 | 1,381 | 1,351 | 1,375 | 2,400 | 1,375 |
| 2015-07-23 | 1,382 | 1,382 | 1,382 | 1,382 | 1,400 | 1,382 |
| 2015-07-22 | 1,398 | 1,398 | 1,358 | 1,382 | 6,400 | 1,382 |
| 2015-07-21 | 1,368 | 1,397 | 1,368 | 1,382 | 3,400 | 1,382 |
| 2015-07-17 | 1,355 | 1,398 | 1,350 | 1,398 | 8,600 | 1,398 |
| 2015-07-16 | 1,341 | 1,370 | 1,340 | 1,370 | 5,700 | 1,370 |
| 2015-07-15 | 1,341 | 1,345 | 1,338 | 1,338 | 3,400 | 1,338 |
| 2015-07-14 | 1,349 | 1,349 | 1,340 | 1,340 | 200 | 1,340 |
| 2015-07-13 | 1,332 | 1,332 | 1,332 | 1,332 | 2,400 | 1,332 |
| 2015-07-10 | 1,310 | 1,335 | 1,310 | 1,330 | 800 | 1,330 |
| 2015-07-09 | 1,288 | 1,340 | 1,240 | 1,340 | 11,900 | 1,340 |
| 2015-07-08 | 1,362 | 1,362 | 1,332 | 1,348 | 4,900 | 1,348 |
| 2015-07-07 | 1,370 | 1,376 | 1,367 | 1,376 | 3,400 | 1,376 |
| 2015-07-06 | 1,373 | 1,388 | 1,368 | 1,368 | 4,100 | 1,368 |
| 2015-07-03 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2015-07-02 | 1,391 | 1,392 | 1,391 | 1,392 | 300 | 1,392 |
| 2015-07-01 | 1,381 | 1,394 | 1,370 | 1,391 | 2,000 | 1,391 |
| 2015-06-30 | 1,375 | 1,390 | 1,368 | 1,381 | 2,000 | 1,381 |
| 2015-06-29 | 1,400 | 1,400 | 1,369 | 1,390 | 2,000 | 1,390 |
| 2015-06-26 | 1,408 | 1,408 | 1,378 | 1,400 | 6,800 | 1,400 |
| 2015-06-25 | 1,422 | 1,422 | 1,385 | 1,411 | 12,900 | 1,411 |
| 2015-06-24 | 1,421 | 1,421 | 1,388 | 1,411 | 2,500 | 1,411 |
| 2015-06-23 | 1,403 | 1,420 | 1,403 | 1,410 | 900 | 1,410 |
| 2015-06-22 | 1,412 | 1,420 | 1,401 | 1,414 | 10,800 | 1,414 |
| 2015-06-19 | 1,420 | 1,420 | 1,399 | 1,410 | 2,100 | 1,410 |
| 2015-06-18 | 1,420 | 1,424 | 1,400 | 1,413 | 18,500 | 1,413 |
| 2015-06-17 | 1,409 | 1,420 | 1,409 | 1,420 | 2,600 | 1,420 |
| 2015-06-16 | 1,415 | 1,419 | 1,400 | 1,410 | 4,100 | 1,410 |
| 2015-06-15 | 1,415 | 1,416 | 1,405 | 1,410 | 5,300 | 1,410 |
| 2015-06-12 | 1,400 | 1,416 | 1,389 | 1,408 | 4,400 | 1,408 |
| 2015-06-11 | 1,390 | 1,407 | 1,390 | 1,407 | 3,900 | 1,407 |
| 2015-06-10 | 1,393 | 1,393 | 1,370 | 1,389 | 500 | 1,389 |
| 2015-06-09 | 1,385 | 1,394 | 1,366 | 1,366 | 4,300 | 1,366 |
| 2015-06-08 | 1,384 | 1,401 | 1,384 | 1,395 | 2,200 | 1,395 |
| 2015-06-05 | 1,401 | 1,401 | 1,382 | 1,382 | 4,200 | 1,382 |
| 2015-06-04 | 1,385 | 1,400 | 1,383 | 1,388 | 6,000 | 1,388 |
| 2015-06-03 | 1,375 | 1,383 | 1,375 | 1,379 | 1,900 | 1,379 |
| 2015-06-02 | 1,388 | 1,388 | 1,367 | 1,375 | 900 | 1,375 |
| 2015-06-01 | 1,388 | 1,388 | 1,388 | 1,388 | 300 | 1,388 |
| 2015-05-29 | 1,394 | 1,394 | 1,360 | 1,387 | 3,900 | 1,387 |
| 2015-05-28 | 1,405 | 1,410 | 1,381 | 1,381 | 9,300 | 1,381 |
| 2015-05-27 | 1,369 | 1,405 | 1,360 | 1,405 | 6,600 | 1,405 |
| 2015-05-26 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2015-05-25 | 1,352 | 1,373 | 1,352 | 1,360 | 27,600 | 1,360 |
| 2015-05-22 | 1,358 | 1,369 | 1,345 | 1,365 | 6,600 | 1,365 |
| 2015-05-21 | 1,351 | 1,360 | 1,340 | 1,345 | 2,300 | 1,345 |
| 2015-05-20 | 1,359 | 1,360 | 1,350 | 1,360 | 10,700 | 1,360 |
| 2015-05-19 | 1,353 | 1,360 | 1,351 | 1,356 | 8,400 | 1,356 |
| 2015-05-18 | 1,350 | 1,361 | 1,343 | 1,352 | 700 | 1,352 |
| 2015-05-15 | 1,362 | 1,362 | 1,345 | 1,360 | 4,900 | 1,360 |
| 2015-05-14 | 1,380 | 1,400 | 1,340 | 1,350 | 20,200 | 1,350 |
| 2015-05-13 | 1,371 | 1,385 | 1,371 | 1,380 | 1,900 | 1,380 |
| 2015-05-12 | 1,365 | 1,375 | 1,364 | 1,371 | 2,200 | 1,371 |
| 2015-05-11 | 1,342 | 1,362 | 1,341 | 1,362 | 1,400 | 1,362 |
| 2015-05-08 | 1,342 | 1,348 | 1,342 | 1,344 | 2,300 | 1,344 |
| 2015-05-07 | 1,350 | 1,357 | 1,330 | 1,344 | 13,100 | 1,344 |
| 2015-05-01 | 1,351 | 1,351 | 1,348 | 1,351 | 1,700 | 1,351 |
| 2015-04-30 | 1,365 | 1,365 | 1,350 | 1,351 | 4,500 | 1,351 |
| 2015-04-28 | 1,361 | 1,365 | 1,350 | 1,365 | 6,000 | 1,365 |
| 2015-04-27 | 1,347 | 1,360 | 1,346 | 1,360 | 3,300 | 1,360 |
| 2015-04-24 | 1,342 | 1,363 | 1,339 | 1,360 | 5,800 | 1,360 |
| 2015-04-23 | 1,371 | 1,371 | 1,345 | 1,347 | 8,700 | 1,347 |
| 2015-04-22 | 1,372 | 1,379 | 1,364 | 1,370 | 5,600 | 1,370 |
| 2015-04-21 | 1,364 | 1,372 | 1,356 | 1,372 | 6,700 | 1,372 |
| 2015-04-20 | 1,393 | 1,393 | 1,360 | 1,360 | 12,000 | 1,360 |
| 2015-04-17 | 1,400 | 1,400 | 1,385 | 1,385 | 4,300 | 1,385 |
| 2015-04-16 | 1,408 | 1,408 | 1,383 | 1,400 | 5,700 | 1,400 |
| 2015-04-15 | 1,407 | 1,408 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2015-04-14 | 1,402 | 1,405 | 1,390 | 1,395 | 1,400 | 1,395 |
| 2015-04-13 | 1,387 | 1,400 | 1,383 | 1,386 | 2,300 | 1,386 |
| 2015-04-10 | 1,403 | 1,408 | 1,381 | 1,385 | 5,000 | 1,385 |
| 2015-04-09 | 1,390 | 1,408 | 1,386 | 1,403 | 10,600 | 1,403 |
| 2015-04-08 | 1,390 | 1,390 | 1,375 | 1,390 | 9,600 | 1,390 |
| 2015-04-07 | 1,377 | 1,380 | 1,360 | 1,380 | 3,900 | 1,380 |
| 2015-04-06 | 1,380 | 1,388 | 1,367 | 1,380 | 5,800 | 1,380 |
| 2015-04-03 | 1,380 | 1,380 | 1,379 | 1,380 | 1,100 | 1,380 |
| 2015-04-02 | 1,375 | 1,381 | 1,363 | 1,381 | 1,600 | 1,381 |
| 2015-04-01 | 1,377 | 1,377 | 1,377 | 1,377 | 300 | 1,377 |
| 2015-03-31 | 1,370 | 1,378 | 1,345 | 1,354 | 9,300 | 1,354 |
| 2015-03-30 | 1,334 | 1,360 | 1,326 | 1,360 | 13,800 | 1,360 |
| 2015-03-27 | 1,348 | 1,355 | 1,330 | 1,334 | 9,700 | 1,334 |
| 2015-03-26 | 1,383 | 1,383 | 1,355 | 1,355 | 15,800 | 1,355 |
| 2015-03-25 | 1,371 | 1,390 | 1,371 | 1,390 | 1,800 | 1,390 |
| 2015-03-24 | 1,388 | 1,400 | 1,373 | 1,380 | 11,300 | 1,380 |
| 2015-03-23 | 1,360 | 1,388 | 1,354 | 1,388 | 14,300 | 1,388 |
| 2015-03-20 | 1,339 | 1,351 | 1,339 | 1,351 | 12,600 | 1,351 |
| 2015-03-19 | 1,345 | 1,349 | 1,331 | 1,345 | 5,300 | 1,345 |
| 2015-03-18 | 1,338 | 1,350 | 1,335 | 1,345 | 8,400 | 1,345 |
| 2015-03-17 | 1,345 | 1,350 | 1,325 | 1,342 | 10,900 | 1,342 |
| 2015-03-16 | 1,323 | 1,348 | 1,322 | 1,343 | 11,200 | 1,343 |
| 2015-03-13 | 1,336 | 1,336 | 1,316 | 1,320 | 16,800 | 1,320 |
| 2015-03-12 | 1,315 | 1,330 | 1,308 | 1,320 | 5,600 | 1,320 |
| 2015-03-11 | 1,305 | 1,310 | 1,300 | 1,303 | 4,700 | 1,303 |
| 2015-03-10 | 1,329 | 1,329 | 1,316 | 1,319 | 7,000 | 1,319 |
| 2015-03-09 | 1,327 | 1,328 | 1,320 | 1,328 | 5,300 | 1,328 |
| 2015-03-06 | 1,329 | 1,331 | 1,321 | 1,321 | 13,700 | 1,321 |
| 2015-03-05 | 1,329 | 1,329 | 1,329 | 1,329 | 300 | 1,329 |
| 2015-03-04 | 1,328 | 1,329 | 1,328 | 1,329 | 500 | 1,329 |
| 2015-03-03 | 1,320 | 1,338 | 1,320 | 1,328 | 3,800 | 1,328 |
| 2015-03-02 | 1,319 | 1,322 | 1,318 | 1,319 | 2,200 | 1,319 |
| 2015-02-27 | 1,334 | 1,334 | 1,310 | 1,315 | 3,900 | 1,315 |
| 2015-02-26 | 1,329 | 1,339 | 1,320 | 1,339 | 4,500 | 1,339 |
| 2015-02-25 | 1,334 | 1,334 | 1,333 | 1,333 | 400 | 1,333 |
| 2015-02-24 | 1,325 | 1,334 | 1,311 | 1,334 | 1,700 | 1,334 |
| 2015-02-23 | 1,339 | 1,342 | 1,330 | 1,336 | 4,400 | 1,336 |
| 2015-02-20 | 1,327 | 1,342 | 1,310 | 1,342 | 13,900 | 1,342 |
| 2015-02-19 | 1,322 | 1,340 | 1,320 | 1,338 | 9,300 | 1,338 |
| 2015-02-18 | 1,320 | 1,322 | 1,317 | 1,322 | 4,700 | 1,322 |
| 2015-02-17 | 1,342 | 1,342 | 1,312 | 1,320 | 6,500 | 1,320 |
| 2015-02-16 | 1,344 | 1,344 | 1,328 | 1,340 | 5,300 | 1,340 |
| 2015-02-13 | 1,310 | 1,320 | 1,281 | 1,320 | 13,600 | 1,320 |
| 2015-02-12 | 1,250 | 1,305 | 1,242 | 1,305 | 17,900 | 1,305 |
| 2015-02-10 | 1,243 | 1,264 | 1,243 | 1,250 | 8,300 | 1,250 |
| 2015-02-09 | 1,248 | 1,259 | 1,248 | 1,259 | 1,000 | 1,259 |
| 2015-02-06 | 1,247 | 1,248 | 1,247 | 1,248 | 900 | 1,248 |
| 2015-02-05 | 1,230 | 1,240 | 1,229 | 1,240 | 2,200 | 1,240 |
| 2015-02-04 | 1,231 | 1,236 | 1,231 | 1,236 | 1,400 | 1,236 |
| 2015-02-03 | 1,230 | 1,240 | 1,210 | 1,240 | 1,700 | 1,240 |
| 2015-02-02 | 1,245 | 1,245 | 1,205 | 1,240 | 2,000 | 1,240 |
| 2015-01-30 | 1,248 | 1,250 | 1,248 | 1,250 | 1,800 | 1,250 |
| 2015-01-29 | 1,249 | 1,249 | 1,248 | 1,248 | 200 | 1,248 |
| 2015-01-28 | 1,230 | 1,248 | 1,230 | 1,248 | 800 | 1,248 |
| 2015-01-27 | 1,243 | 1,249 | 1,243 | 1,245 | 700 | 1,245 |
| 2015-01-26 | 1,240 | 1,254 | 1,240 | 1,245 | 7,600 | 1,245 |
| 2015-01-23 | 1,243 | 1,260 | 1,236 | 1,260 | 9,800 | 1,260 |
| 2015-01-22 | 1,223 | 1,245 | 1,223 | 1,244 | 9,800 | 1,244 |
| 2015-01-21 | 1,221 | 1,224 | 1,210 | 1,210 | 3,600 | 1,210 |
| 2015-01-20 | 1,208 | 1,220 | 1,195 | 1,220 | 9,100 | 1,220 |
| 2015-01-19 | 1,211 | 1,211 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2015-01-16 | 1,220 | 1,220 | 1,178 | 1,195 | 13,300 | 1,195 |
| 2015-01-15 | 1,214 | 1,223 | 1,199 | 1,207 | 7,600 | 1,207 |
| 2015-01-14 | 1,223 | 1,225 | 1,215 | 1,215 | 4,900 | 1,215 |
| 2015-01-13 | 1,224 | 1,225 | 1,220 | 1,223 | 2,600 | 1,223 |
| 2015-01-09 | 1,210 | 1,234 | 1,207 | 1,225 | 14,600 | 1,225 |
| 2015-01-08 | 1,200 | 1,210 | 1,196 | 1,207 | 4,500 | 1,207 |
| 2015-01-07 | 1,199 | 1,200 | 1,199 | 1,200 | 600 | 1,200 |
| 2015-01-06 | 1,205 | 1,205 | 1,195 | 1,195 | 8,300 | 1,195 |
| 2015-01-05 | 1,224 | 1,224 | 1,205 | 1,215 | 6,500 | 1,215 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
