5821 平河ヒューテック(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 | 1,890 | 1,912 | 1,880 | 1,907 | 22,600 | 953.50 |
| 2015-12-29 | 1,832 | 1,864 | 1,832 | 1,861 | 5,400 | 930.50 |
| 2015-12-28 | 1,808 | 1,860 | 1,808 | 1,849 | 8,500 | 924.50 |
| 2015-12-25 | 1,815 | 1,846 | 1,795 | 1,832 | 18,900 | 916 |
| 2015-12-24 | 1,820 | 1,851 | 1,815 | 1,821 | 14,900 | 910.50 |
| 2015-12-22 | 1,823 | 1,836 | 1,801 | 1,804 | 7,200 | 902 |
| 2015-12-21 | 1,850 | 1,853 | 1,805 | 1,809 | 9,400 | 904.50 |
| 2015-12-18 | 1,879 | 1,898 | 1,856 | 1,859 | 12,100 | 929.50 |
| 2015-12-17 | 1,826 | 1,880 | 1,826 | 1,878 | 12,800 | 939 |
| 2015-12-16 | 1,798 | 1,848 | 1,798 | 1,817 | 13,400 | 908.50 |
| 2015-12-15 | 1,865 | 1,865 | 1,796 | 1,804 | 12,400 | 902 |
| 2015-12-14 | 1,803 | 1,868 | 1,763 | 1,866 | 14,800 | 933 |
| 2015-12-11 | 1,778 | 1,869 | 1,770 | 1,834 | 18,600 | 917 |
| 2015-12-10 | 1,806 | 1,850 | 1,801 | 1,802 | 11,600 | 901 |
| 2015-12-09 | 1,874 | 1,876 | 1,834 | 1,846 | 14,700 | 923 |
| 2015-12-08 | 1,890 | 1,897 | 1,850 | 1,878 | 28,700 | 939 |
| 2015-12-07 | 1,870 | 1,925 | 1,845 | 1,887 | 42,000 | 943.50 |
| 2015-12-04 | 1,763 | 1,790 | 1,714 | 1,783 | 23,800 | 891.50 |
| 2015-12-03 | 1,730 | 1,795 | 1,710 | 1,776 | 25,500 | 888 |
| 2015-12-02 | 1,739 | 1,739 | 1,708 | 1,734 | 27,400 | 867 |
| 2015-12-01 | 1,632 | 1,709 | 1,601 | 1,708 | 31,700 | 854 |
| 2015-11-30 | 1,609 | 1,625 | 1,593 | 1,625 | 11,000 | 812.50 |
| 2015-11-27 | 1,637 | 1,660 | 1,630 | 1,630 | 9,700 | 815 |
| 2015-11-26 | 1,677 | 1,677 | 1,645 | 1,654 | 6,500 | 827 |
| 2015-11-25 | 1,672 | 1,679 | 1,643 | 1,665 | 9,500 | 832.50 |
| 2015-11-24 | 1,591 | 1,688 | 1,564 | 1,682 | 21,200 | 841 |
| 2015-11-20 | 1,600 | 1,600 | 1,561 | 1,592 | 8,500 | 796 |
| 2015-11-19 | 1,585 | 1,606 | 1,580 | 1,593 | 7,100 | 796.50 |
| 2015-11-18 | 1,625 | 1,625 | 1,553 | 1,590 | 32,500 | 795 |
| 2015-11-17 | 1,634 | 1,640 | 1,571 | 1,628 | 33,200 | 814 |
| 2015-11-16 | 1,509 | 1,622 | 1,508 | 1,604 | 65,400 | 802 |
| 2015-11-13 | 1,449 | 1,517 | 1,436 | 1,507 | 80,100 | 753.50 |
| 2015-11-12 | 1,454 | 1,454 | 1,411 | 1,419 | 11,400 | 709.50 |
| 2015-11-11 | 1,448 | 1,456 | 1,400 | 1,445 | 7,800 | 722.50 |
| 2015-11-10 | 1,474 | 1,474 | 1,445 | 1,448 | 12,800 | 724 |
| 2015-11-09 | 1,421 | 1,498 | 1,416 | 1,459 | 29,300 | 729.50 |
| 2015-11-06 | 1,395 | 1,416 | 1,395 | 1,414 | 8,400 | 707 |
| 2015-11-05 | 1,405 | 1,408 | 1,392 | 1,402 | 8,500 | 701 |
| 2015-11-04 | 1,413 | 1,426 | 1,385 | 1,401 | 41,900 | 700.50 |
| 2015-11-02 | 1,385 | 1,385 | 1,331 | 1,340 | 15,200 | 670 |
| 2015-10-30 | 1,303 | 1,350 | 1,303 | 1,342 | 12,400 | 671 |
| 2015-10-29 | 1,283 | 1,317 | 1,283 | 1,303 | 6,700 | 651.50 |
| 2015-10-28 | 1,306 | 1,306 | 1,290 | 1,294 | 2,300 | 647 |
| 2015-10-27 | 1,329 | 1,329 | 1,270 | 1,276 | 7,600 | 638 |
| 2015-10-26 | 1,270 | 1,300 | 1,260 | 1,269 | 10,300 | 634.50 |
| 2015-10-23 | 1,247 | 1,265 | 1,247 | 1,253 | 4,300 | 626.50 |
| 2015-10-22 | 1,240 | 1,246 | 1,231 | 1,243 | 3,500 | 621.50 |
| 2015-10-21 | 1,239 | 1,245 | 1,230 | 1,240 | 3,700 | 620 |
| 2015-10-20 | 1,242 | 1,242 | 1,228 | 1,237 | 7,500 | 618.50 |
| 2015-10-19 | 1,240 | 1,240 | 1,238 | 1,238 | 1,200 | 619 |
| 2015-10-16 | 1,245 | 1,245 | 1,237 | 1,240 | 2,200 | 620 |
| 2015-10-15 | 1,230 | 1,242 | 1,229 | 1,236 | 3,100 | 618 |
| 2015-10-14 | 1,230 | 1,230 | 1,225 | 1,225 | 3,900 | 612.50 |
| 2015-10-13 | 1,249 | 1,250 | 1,240 | 1,245 | 2,200 | 622.50 |
| 2015-10-09 | 1,226 | 1,257 | 1,226 | 1,249 | 8,200 | 624.50 |
| 2015-10-08 | 1,215 | 1,230 | 1,215 | 1,226 | 3,400 | 613 |
| 2015-10-07 | 1,231 | 1,237 | 1,198 | 1,231 | 13,000 | 615.50 |
| 2015-10-06 | 1,222 | 1,242 | 1,202 | 1,231 | 8,000 | 615.50 |
| 2015-10-05 | 1,260 | 1,268 | 1,194 | 1,200 | 27,800 | 600 |
| 2015-10-02 | 1,270 | 1,270 | 1,220 | 1,248 | 11,000 | 624 |
| 2015-10-01 | 1,261 | 1,280 | 1,186 | 1,270 | 9,900 | 635 |
| 2015-09-30 | 1,268 | 1,283 | 1,186 | 1,252 | 9,900 | 626 |
| 2015-09-29 | 1,270 | 1,281 | 1,242 | 1,253 | 10,800 | 626.50 |
| 2015-09-28 | 1,328 | 1,340 | 1,282 | 1,296 | 16,600 | 648 |
| 2015-09-25 | 1,309 | 1,354 | 1,283 | 1,335 | 16,300 | 667.50 |
| 2015-09-24 | 1,299 | 1,340 | 1,296 | 1,311 | 17,400 | 655.50 |
| 2015-09-18 | 1,294 | 1,341 | 1,279 | 1,320 | 15,200 | 660 |
| 2015-09-17 | 1,330 | 1,330 | 1,260 | 1,294 | 13,600 | 647 |
| 2015-09-16 | 1,244 | 1,300 | 1,244 | 1,290 | 20,300 | 645 |
| 2015-09-15 | 1,220 | 1,245 | 1,204 | 1,219 | 4,400 | 609.50 |
| 2015-09-14 | 1,222 | 1,230 | 1,200 | 1,210 | 2,600 | 605 |
| 2015-09-11 | 1,220 | 1,250 | 1,220 | 1,233 | 11,300 | 616.50 |
| 2015-09-10 | 1,190 | 1,244 | 1,170 | 1,242 | 23,800 | 621 |
| 2015-09-09 | 1,219 | 1,232 | 1,178 | 1,201 | 17,100 | 600.50 |
| 2015-09-08 | 1,235 | 1,235 | 1,175 | 1,176 | 2,200 | 588 |
| 2015-09-07 | 1,184 | 1,187 | 1,141 | 1,187 | 3,600 | 593.50 |
| 2015-09-04 | 1,228 | 1,228 | 1,198 | 1,198 | 7,300 | 599 |
| 2015-09-03 | 1,233 | 1,233 | 1,203 | 1,215 | 10,800 | 607.50 |
| 2015-09-02 | 1,211 | 1,217 | 1,180 | 1,212 | 4,600 | 606 |
| 2015-09-01 | 1,206 | 1,272 | 1,180 | 1,241 | 16,300 | 620.50 |
| 2015-08-31 | 1,199 | 1,233 | 1,193 | 1,218 | 10,700 | 609 |
| 2015-08-28 | 1,205 | 1,208 | 1,187 | 1,199 | 17,000 | 599.50 |
| 2015-08-27 | 1,175 | 1,179 | 1,160 | 1,166 | 18,000 | 583 |
| 2015-08-26 | 1,131 | 1,149 | 1,085 | 1,146 | 31,900 | 573 |
| 2015-08-25 | 1,123 | 1,248 | 1,094 | 1,117 | 37,000 | 558.50 |
| 2015-08-24 | 1,262 | 1,262 | 1,166 | 1,179 | 31,500 | 589.50 |
| 2015-08-21 | 1,301 | 1,330 | 1,300 | 1,300 | 11,600 | 650 |
| 2015-08-20 | 1,352 | 1,367 | 1,342 | 1,343 | 7,600 | 671.50 |
| 2015-08-19 | 1,365 | 1,366 | 1,349 | 1,355 | 5,000 | 677.50 |
| 2015-08-18 | 1,387 | 1,387 | 1,350 | 1,372 | 4,500 | 686 |
| 2015-08-17 | 1,382 | 1,382 | 1,348 | 1,373 | 4,100 | 686.50 |
| 2015-08-14 | 1,370 | 1,382 | 1,370 | 1,380 | 4,000 | 690 |
| 2015-08-13 | 1,372 | 1,377 | 1,359 | 1,375 | 5,000 | 687.50 |
| 2015-08-12 | 1,376 | 1,397 | 1,376 | 1,376 | 8,100 | 688 |
| 2015-08-11 | 1,399 | 1,412 | 1,369 | 1,410 | 23,700 | 705 |
| 2015-08-10 | 1,400 | 1,410 | 1,385 | 1,397 | 11,000 | 698.50 |
| 2015-08-07 | 1,402 | 1,445 | 1,400 | 1,400 | 29,000 | 700 |
| 2015-08-06 | 1,343 | 1,343 | 1,313 | 1,330 | 6,600 | 665 |
| 2015-08-05 | 1,303 | 1,333 | 1,302 | 1,316 | 9,300 | 658 |
| 2015-08-04 | 1,358 | 1,358 | 1,309 | 1,315 | 8,500 | 657.50 |
| 2015-08-03 | 1,332 | 1,344 | 1,328 | 1,335 | 3,900 | 667.50 |
| 2015-07-31 | 1,324 | 1,327 | 1,315 | 1,323 | 2,800 | 661.50 |
| 2015-07-30 | 1,319 | 1,319 | 1,310 | 1,312 | 2,200 | 656 |
| 2015-07-29 | 1,324 | 1,324 | 1,297 | 1,297 | 2,800 | 648.50 |
| 2015-07-28 | 1,291 | 1,300 | 1,280 | 1,294 | 7,400 | 647 |
| 2015-07-27 | 1,319 | 1,319 | 1,299 | 1,302 | 4,900 | 651 |
| 2015-07-24 | 1,325 | 1,330 | 1,314 | 1,319 | 2,800 | 659.50 |
| 2015-07-23 | 1,312 | 1,325 | 1,310 | 1,325 | 4,100 | 662.50 |
| 2015-07-22 | 1,326 | 1,328 | 1,292 | 1,303 | 11,300 | 651.50 |
| 2015-07-21 | 1,352 | 1,369 | 1,326 | 1,334 | 4,800 | 667 |
| 2015-07-17 | 1,338 | 1,392 | 1,332 | 1,341 | 4,500 | 670.50 |
| 2015-07-16 | 1,316 | 1,338 | 1,316 | 1,331 | 5,000 | 665.50 |
| 2015-07-15 | 1,320 | 1,321 | 1,310 | 1,313 | 7,400 | 656.50 |
| 2015-07-14 | 1,348 | 1,348 | 1,315 | 1,321 | 8,400 | 660.50 |
| 2015-07-13 | 1,325 | 1,343 | 1,309 | 1,331 | 11,700 | 665.50 |
| 2015-07-10 | 1,347 | 1,347 | 1,315 | 1,326 | 6,600 | 663 |
| 2015-07-09 | 1,324 | 1,328 | 1,295 | 1,317 | 26,900 | 658.50 |
| 2015-07-08 | 1,360 | 1,363 | 1,329 | 1,330 | 15,400 | 665 |
| 2015-07-07 | 1,399 | 1,399 | 1,364 | 1,366 | 5,900 | 683 |
| 2015-07-06 | 1,360 | 1,372 | 1,355 | 1,355 | 6,700 | 677.50 |
| 2015-07-03 | 1,389 | 1,400 | 1,379 | 1,387 | 3,600 | 693.50 |
| 2015-07-02 | 1,375 | 1,420 | 1,375 | 1,397 | 11,300 | 698.50 |
| 2015-07-01 | 1,358 | 1,370 | 1,357 | 1,365 | 5,100 | 682.50 |
| 2015-06-30 | 1,360 | 1,372 | 1,357 | 1,361 | 6,200 | 680.50 |
| 2015-06-29 | 1,360 | 1,380 | 1,353 | 1,357 | 9,800 | 678.50 |
| 2015-06-26 | 1,387 | 1,409 | 1,374 | 1,388 | 12,300 | 694 |
| 2015-06-25 | 1,375 | 1,387 | 1,374 | 1,375 | 5,400 | 687.50 |
| 2015-06-24 | 1,381 | 1,388 | 1,367 | 1,375 | 13,500 | 687.50 |
| 2015-06-23 | 1,397 | 1,397 | 1,379 | 1,380 | 8,200 | 690 |
| 2015-06-22 | 1,390 | 1,397 | 1,376 | 1,382 | 9,100 | 691 |
| 2015-06-19 | 1,370 | 1,389 | 1,364 | 1,372 | 30,400 | 686 |
| 2015-06-18 | 1,315 | 1,322 | 1,296 | 1,305 | 7,400 | 652.50 |
| 2015-06-17 | 1,337 | 1,337 | 1,300 | 1,317 | 5,400 | 658.50 |
| 2015-06-16 | 1,329 | 1,334 | 1,321 | 1,321 | 6,400 | 660.50 |
| 2015-06-15 | 1,318 | 1,318 | 1,310 | 1,313 | 4,600 | 656.50 |
| 2015-06-12 | 1,317 | 1,317 | 1,302 | 1,303 | 9,600 | 651.50 |
| 2015-06-11 | 1,288 | 1,318 | 1,288 | 1,305 | 3,600 | 652.50 |
| 2015-06-10 | 1,310 | 1,310 | 1,277 | 1,303 | 7,200 | 651.50 |
| 2015-06-09 | 1,328 | 1,328 | 1,287 | 1,303 | 7,100 | 651.50 |
| 2015-06-08 | 1,334 | 1,342 | 1,302 | 1,328 | 4,800 | 664 |
| 2015-06-05 | 1,345 | 1,350 | 1,342 | 1,342 | 2,300 | 671 |
| 2015-06-04 | 1,350 | 1,356 | 1,342 | 1,345 | 7,700 | 672.50 |
| 2015-06-03 | 1,325 | 1,338 | 1,323 | 1,338 | 5,700 | 669 |
| 2015-06-02 | 1,358 | 1,362 | 1,326 | 1,341 | 25,500 | 670.50 |
| 2015-06-01 | 1,364 | 1,371 | 1,359 | 1,370 | 5,100 | 685 |
| 2015-05-29 | 1,399 | 1,399 | 1,379 | 1,387 | 4,800 | 693.50 |
| 2015-05-28 | 1,385 | 1,387 | 1,375 | 1,382 | 5,000 | 691 |
| 2015-05-27 | 1,400 | 1,406 | 1,381 | 1,399 | 11,200 | 699.50 |
| 2015-05-26 | 1,398 | 1,398 | 1,377 | 1,394 | 2,800 | 697 |
| 2015-05-25 | 1,392 | 1,403 | 1,391 | 1,398 | 3,500 | 699 |
| 2015-05-22 | 1,388 | 1,393 | 1,388 | 1,392 | 2,100 | 696 |
| 2015-05-21 | 1,382 | 1,406 | 1,382 | 1,388 | 5,800 | 694 |
| 2015-05-20 | 1,396 | 1,408 | 1,370 | 1,391 | 11,500 | 695.50 |
| 2015-05-19 | 1,374 | 1,399 | 1,374 | 1,383 | 3,500 | 691.50 |
| 2015-05-18 | 1,394 | 1,400 | 1,366 | 1,374 | 7,200 | 687 |
| 2015-05-15 | 1,357 | 1,388 | 1,357 | 1,383 | 4,900 | 691.50 |
| 2015-05-14 | 1,399 | 1,405 | 1,351 | 1,368 | 8,900 | 684 |
| 2015-05-13 | 1,395 | 1,400 | 1,369 | 1,387 | 6,500 | 693.50 |
| 2015-05-12 | 1,382 | 1,400 | 1,375 | 1,396 | 7,600 | 698 |
| 2015-05-11 | 1,427 | 1,480 | 1,397 | 1,401 | 14,700 | 700.50 |
| 2015-05-08 | 1,325 | 1,409 | 1,325 | 1,408 | 45,200 | 704 |
| 2015-05-07 | 1,265 | 1,285 | 1,262 | 1,285 | 11,500 | 642.50 |
| 2015-05-01 | 1,268 | 1,268 | 1,254 | 1,256 | 6,000 | 628 |
| 2015-04-30 | 1,256 | 1,271 | 1,256 | 1,269 | 5,300 | 634.50 |
| 2015-04-28 | 1,267 | 1,272 | 1,244 | 1,262 | 6,700 | 631 |
| 2015-04-27 | 1,267 | 1,273 | 1,237 | 1,244 | 12,900 | 622 |
| 2015-04-24 | 1,261 | 1,274 | 1,231 | 1,267 | 5,300 | 633.50 |
| 2015-04-23 | 1,269 | 1,281 | 1,259 | 1,264 | 4,600 | 632 |
| 2015-04-22 | 1,247 | 1,263 | 1,233 | 1,261 | 24,600 | 630.50 |
| 2015-04-21 | 1,225 | 1,240 | 1,225 | 1,231 | 17,500 | 615.50 |
| 2015-04-20 | 1,270 | 1,270 | 1,220 | 1,220 | 20,100 | 610 |
| 2015-04-17 | 1,264 | 1,265 | 1,240 | 1,241 | 12,000 | 620.50 |
| 2015-04-16 | 1,256 | 1,270 | 1,254 | 1,263 | 4,800 | 631.50 |
| 2015-04-15 | 1,260 | 1,270 | 1,255 | 1,263 | 6,900 | 631.50 |
| 2015-04-14 | 1,262 | 1,271 | 1,261 | 1,264 | 3,600 | 632 |
| 2015-04-13 | 1,275 | 1,289 | 1,256 | 1,257 | 19,400 | 628.50 |
| 2015-04-10 | 1,317 | 1,325 | 1,286 | 1,305 | 6,900 | 652.50 |
| 2015-04-09 | 1,305 | 1,328 | 1,278 | 1,287 | 9,500 | 643.50 |
| 2015-04-08 | 1,297 | 1,325 | 1,294 | 1,308 | 5,300 | 654 |
| 2015-04-07 | 1,284 | 1,308 | 1,247 | 1,278 | 7,600 | 639 |
| 2015-04-06 | 1,279 | 1,290 | 1,276 | 1,284 | 3,200 | 642 |
| 2015-04-03 | 1,249 | 1,290 | 1,249 | 1,274 | 13,900 | 637 |
| 2015-04-02 | 1,244 | 1,286 | 1,231 | 1,251 | 24,900 | 625.50 |
| 2015-04-01 | 1,265 | 1,278 | 1,238 | 1,239 | 11,400 | 619.50 |
| 2015-03-31 | 1,242 | 1,282 | 1,242 | 1,272 | 22,700 | 636 |
| 2015-03-30 | 1,241 | 1,285 | 1,227 | 1,243 | 25,000 | 621.50 |
| 2015-03-27 | 1,332 | 1,337 | 1,260 | 1,260 | 8,000 | 630 |
| 2015-03-26 | 1,362 | 1,362 | 1,332 | 1,344 | 8,900 | 672 |
| 2015-03-25 | 1,326 | 1,348 | 1,326 | 1,332 | 7,800 | 666 |
| 2015-03-24 | 1,324 | 1,378 | 1,324 | 1,340 | 17,900 | 670 |
| 2015-03-23 | 1,357 | 1,391 | 1,351 | 1,376 | 5,300 | 688 |
| 2015-03-20 | 1,319 | 1,368 | 1,295 | 1,357 | 12,400 | 678.50 |
| 2015-03-19 | 1,327 | 1,327 | 1,302 | 1,319 | 7,300 | 659.50 |
| 2015-03-18 | 1,366 | 1,366 | 1,334 | 1,337 | 9,300 | 668.50 |
| 2015-03-17 | 1,392 | 1,392 | 1,370 | 1,372 | 6,400 | 686 |
| 2015-03-16 | 1,432 | 1,432 | 1,389 | 1,392 | 24,400 | 696 |
| 2015-03-13 | 1,440 | 1,453 | 1,429 | 1,433 | 16,900 | 716.50 |
| 2015-03-12 | 1,457 | 1,470 | 1,446 | 1,470 | 7,800 | 735 |
| 2015-03-11 | 1,427 | 1,465 | 1,425 | 1,465 | 8,700 | 732.50 |
| 2015-03-10 | 1,486 | 1,486 | 1,450 | 1,457 | 2,100 | 728.50 |
| 2015-03-09 | 1,435 | 1,444 | 1,405 | 1,438 | 7,100 | 719 |
| 2015-03-06 | 1,430 | 1,442 | 1,428 | 1,442 | 3,200 | 721 |
| 2015-03-05 | 1,443 | 1,443 | 1,364 | 1,433 | 8,100 | 716.50 |
| 2015-03-04 | 1,403 | 1,450 | 1,403 | 1,443 | 4,800 | 721.50 |
| 2015-03-03 | 1,420 | 1,433 | 1,410 | 1,433 | 4,700 | 716.50 |
| 2015-03-02 | 1,488 | 1,488 | 1,413 | 1,431 | 5,300 | 715.50 |
| 2015-02-27 | 1,447 | 1,480 | 1,447 | 1,473 | 8,400 | 736.50 |
| 2015-02-26 | 1,417 | 1,465 | 1,408 | 1,464 | 13,600 | 732 |
| 2015-02-25 | 1,440 | 1,450 | 1,408 | 1,447 | 5,500 | 723.50 |
| 2015-02-24 | 1,400 | 1,424 | 1,398 | 1,415 | 4,400 | 707.50 |
| 2015-02-23 | 1,401 | 1,404 | 1,383 | 1,404 | 5,400 | 702 |
| 2015-02-20 | 1,432 | 1,432 | 1,383 | 1,402 | 7,000 | 701 |
| 2015-02-19 | 1,452 | 1,452 | 1,390 | 1,445 | 8,600 | 722.50 |
| 2015-02-18 | 1,404 | 1,454 | 1,404 | 1,452 | 18,700 | 726 |
| 2015-02-17 | 1,384 | 1,404 | 1,361 | 1,404 | 14,300 | 702 |
| 2015-02-16 | 1,344 | 1,384 | 1,322 | 1,384 | 9,500 | 692 |
| 2015-02-13 | 1,400 | 1,400 | 1,306 | 1,358 | 16,400 | 679 |
| 2015-02-12 | 1,379 | 1,424 | 1,320 | 1,370 | 25,500 | 685 |
| 2015-02-10 | 1,280 | 1,304 | 1,274 | 1,302 | 37,300 | 651 |
| 2015-02-09 | 1,228 | 1,252 | 1,224 | 1,252 | 20,700 | 626 |
| 2015-02-06 | 1,208 | 1,220 | 1,189 | 1,216 | 50,800 | 608 |
| 2015-02-05 | 1,142 | 1,213 | 1,139 | 1,208 | 31,000 | 604 |
| 2015-02-04 | 1,103 | 1,138 | 1,103 | 1,138 | 9,300 | 569 |
| 2015-02-03 | 1,096 | 1,145 | 1,092 | 1,093 | 9,800 | 546.50 |
| 2015-02-02 | 1,085 | 1,092 | 1,085 | 1,088 | 6,000 | 544 |
| 2015-01-30 | 1,091 | 1,092 | 1,085 | 1,092 | 3,300 | 546 |
| 2015-01-29 | 1,091 | 1,091 | 1,078 | 1,079 | 1,600 | 539.50 |
| 2015-01-28 | 1,080 | 1,094 | 1,080 | 1,091 | 4,100 | 545.50 |
| 2015-01-27 | 1,075 | 1,083 | 1,075 | 1,083 | 4,000 | 541.50 |
| 2015-01-26 | 1,067 | 1,076 | 1,061 | 1,071 | 5,500 | 535.50 |
| 2015-01-23 | 1,078 | 1,078 | 1,060 | 1,067 | 24,600 | 533.50 |
| 2015-01-22 | 1,062 | 1,066 | 1,051 | 1,058 | 18,200 | 529 |
| 2015-01-21 | 1,087 | 1,098 | 1,040 | 1,062 | 34,500 | 531 |
| 2015-01-20 | 1,113 | 1,113 | 1,077 | 1,092 | 24,600 | 546 |
| 2015-01-19 | 1,081 | 1,085 | 1,076 | 1,085 | 12,200 | 542.50 |
| 2015-01-16 | 1,092 | 1,092 | 1,075 | 1,081 | 4,900 | 540.50 |
| 2015-01-15 | 1,084 | 1,104 | 1,075 | 1,097 | 11,700 | 548.50 |
| 2015-01-14 | 1,136 | 1,136 | 1,082 | 1,084 | 2,700 | 542 |
| 2015-01-13 | 1,086 | 1,136 | 1,073 | 1,136 | 8,300 | 568 |
| 2015-01-09 | 1,098 | 1,113 | 1,098 | 1,102 | 3,100 | 551 |
| 2015-01-08 | 1,112 | 1,114 | 1,096 | 1,108 | 4,700 | 554 |
| 2015-01-07 | 1,124 | 1,124 | 1,090 | 1,114 | 7,900 | 557 |
| 2015-01-06 | 1,157 | 1,157 | 1,119 | 1,124 | 8,000 | 562 |
| 2015-01-05 | 1,120 | 1,159 | 1,120 | 1,152 | 9,500 | 576 |
分割・併合履歴 ： [2016-02-01]1株→2株
