5970 (株)ジーテクト 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 | 1,700 | 1,717 | 1,677 | 1,705 | 38,300 | 1,705 |
| 2015-12-29 | 1,663 | 1,699 | 1,638 | 1,690 | 59,900 | 1,690 |
| 2015-12-28 | 1,661 | 1,690 | 1,658 | 1,676 | 47,900 | 1,676 |
| 2015-12-25 | 1,695 | 1,705 | 1,661 | 1,668 | 30,900 | 1,668 |
| 2015-12-24 | 1,767 | 1,771 | 1,689 | 1,694 | 34,900 | 1,694 |
| 2015-12-22 | 1,766 | 1,773 | 1,749 | 1,751 | 49,600 | 1,751 |
| 2015-12-21 | 1,733 | 1,761 | 1,729 | 1,759 | 67,700 | 1,759 |
| 2015-12-18 | 1,747 | 1,786 | 1,736 | 1,741 | 79,000 | 1,741 |
| 2015-12-17 | 1,741 | 1,754 | 1,710 | 1,745 | 95,800 | 1,745 |
| 2015-12-16 | 1,696 | 1,725 | 1,675 | 1,710 | 68,200 | 1,710 |
| 2015-12-15 | 1,708 | 1,716 | 1,667 | 1,673 | 65,200 | 1,673 |
| 2015-12-14 | 1,676 | 1,710 | 1,674 | 1,708 | 40,300 | 1,708 |
| 2015-12-11 | 1,768 | 1,783 | 1,704 | 1,726 | 125,200 | 1,726 |
| 2015-12-10 | 1,748 | 1,764 | 1,712 | 1,723 | 118,300 | 1,723 |
| 2015-12-09 | 1,726 | 1,797 | 1,721 | 1,774 | 138,200 | 1,774 |
| 2015-12-08 | 1,749 | 1,755 | 1,732 | 1,742 | 53,300 | 1,742 |
| 2015-12-07 | 1,750 | 1,772 | 1,736 | 1,743 | 69,300 | 1,743 |
| 2015-12-04 | 1,737 | 1,743 | 1,718 | 1,727 | 107,500 | 1,727 |
| 2015-12-03 | 1,771 | 1,778 | 1,759 | 1,777 | 75,200 | 1,777 |
| 2015-12-02 | 1,781 | 1,782 | 1,743 | 1,771 | 98,700 | 1,771 |
| 2015-12-01 | 1,780 | 1,786 | 1,760 | 1,780 | 88,100 | 1,780 |
| 2015-11-30 | 1,754 | 1,786 | 1,748 | 1,780 | 106,000 | 1,780 |
| 2015-11-27 | 1,760 | 1,782 | 1,734 | 1,752 | 85,900 | 1,752 |
| 2015-11-26 | 1,750 | 1,772 | 1,740 | 1,760 | 134,600 | 1,760 |
| 2015-11-25 | 1,749 | 1,753 | 1,727 | 1,735 | 106,900 | 1,735 |
| 2015-11-24 | 1,745 | 1,761 | 1,741 | 1,758 | 78,500 | 1,758 |
| 2015-11-20 | 1,758 | 1,777 | 1,737 | 1,755 | 103,000 | 1,755 |
| 2015-11-19 | 1,752 | 1,777 | 1,748 | 1,768 | 131,200 | 1,768 |
| 2015-11-18 | 1,733 | 1,745 | 1,705 | 1,728 | 103,400 | 1,728 |
| 2015-11-17 | 1,715 | 1,741 | 1,696 | 1,718 | 154,400 | 1,718 |
| 2015-11-16 | 1,689 | 1,726 | 1,666 | 1,702 | 84,200 | 1,702 |
| 2015-11-13 | 1,719 | 1,725 | 1,696 | 1,715 | 73,200 | 1,715 |
| 2015-11-12 | 1,740 | 1,776 | 1,717 | 1,738 | 98,300 | 1,738 |
| 2015-11-11 | 1,718 | 1,751 | 1,697 | 1,749 | 122,000 | 1,749 |
| 2015-11-10 | 1,698 | 1,733 | 1,687 | 1,724 | 141,200 | 1,724 |
| 2015-11-09 | 1,718 | 1,740 | 1,700 | 1,716 | 103,900 | 1,716 |
| 2015-11-06 | 1,697 | 1,729 | 1,684 | 1,718 | 141,500 | 1,718 |
| 2015-11-05 | 1,676 | 1,716 | 1,652 | 1,706 | 165,700 | 1,706 |
| 2015-11-04 | 1,630 | 1,719 | 1,623 | 1,698 | 328,200 | 1,698 |
| 2015-11-02 | 1,580 | 1,632 | 1,556 | 1,607 | 318,700 | 1,607 |
| 2015-10-30 | 1,529 | 1,537 | 1,494 | 1,503 | 136,200 | 1,503 |
| 2015-10-29 | 1,542 | 1,564 | 1,513 | 1,513 | 296,700 | 1,513 |
| 2015-10-28 | 1,565 | 1,565 | 1,501 | 1,533 | 75,000 | 1,533 |
| 2015-10-27 | 1,584 | 1,595 | 1,552 | 1,554 | 45,500 | 1,554 |
| 2015-10-26 | 1,587 | 1,600 | 1,567 | 1,582 | 88,800 | 1,582 |
| 2015-10-23 | 1,532 | 1,580 | 1,512 | 1,579 | 198,200 | 1,579 |
| 2015-10-22 | 1,505 | 1,515 | 1,492 | 1,496 | 60,800 | 1,496 |
| 2015-10-21 | 1,522 | 1,531 | 1,507 | 1,530 | 46,000 | 1,530 |
| 2015-10-20 | 1,503 | 1,535 | 1,502 | 1,522 | 88,300 | 1,522 |
| 2015-10-19 | 1,483 | 1,516 | 1,467 | 1,496 | 75,800 | 1,496 |
| 2015-10-16 | 1,510 | 1,516 | 1,480 | 1,483 | 57,200 | 1,483 |
| 2015-10-15 | 1,461 | 1,507 | 1,456 | 1,502 | 146,000 | 1,502 |
| 2015-10-14 | 1,524 | 1,527 | 1,474 | 1,475 | 163,200 | 1,475 |
| 2015-10-13 | 1,510 | 1,558 | 1,510 | 1,544 | 162,000 | 1,544 |
| 2015-10-09 | 1,486 | 1,523 | 1,474 | 1,500 | 167,700 | 1,500 |
| 2015-10-08 | 1,474 | 1,498 | 1,457 | 1,472 | 261,200 | 1,472 |
| 2015-10-07 | 1,408 | 1,468 | 1,408 | 1,461 | 173,800 | 1,461 |
| 2015-10-06 | 1,394 | 1,423 | 1,382 | 1,398 | 97,400 | 1,398 |
| 2015-10-05 | 1,386 | 1,393 | 1,374 | 1,389 | 73,400 | 1,389 |
| 2015-10-02 | 1,361 | 1,388 | 1,354 | 1,380 | 77,600 | 1,380 |
| 2015-10-01 | 1,381 | 1,393 | 1,350 | 1,382 | 96,900 | 1,382 |
| 2015-09-30 | 1,312 | 1,373 | 1,312 | 1,361 | 151,400 | 1,361 |
| 2015-09-29 | 1,323 | 1,332 | 1,295 | 1,305 | 122,400 | 1,305 |
| 2015-09-28 | 1,329 | 1,341 | 1,311 | 1,337 | 97,500 | 1,337 |
| 2015-09-25 | 1,330 | 1,347 | 1,313 | 1,343 | 197,300 | 1,343 |
| 2015-09-24 | 1,315 | 1,338 | 1,312 | 1,324 | 118,600 | 1,324 |
| 2015-09-18 | 1,350 | 1,350 | 1,319 | 1,341 | 332,800 | 1,341 |
| 2015-09-17 | 1,330 | 1,350 | 1,315 | 1,350 | 76,700 | 1,350 |
| 2015-09-16 | 1,301 | 1,336 | 1,297 | 1,328 | 107,600 | 1,328 |
| 2015-09-15 | 1,297 | 1,320 | 1,283 | 1,284 | 66,000 | 1,284 |
| 2015-09-14 | 1,299 | 1,318 | 1,276 | 1,306 | 83,500 | 1,306 |
| 2015-09-11 | 1,249 | 1,280 | 1,249 | 1,277 | 71,400 | 1,277 |
| 2015-09-10 | 1,259 | 1,294 | 1,238 | 1,279 | 77,300 | 1,279 |
| 2015-09-09 | 1,268 | 1,297 | 1,268 | 1,282 | 118,000 | 1,282 |
| 2015-09-08 | 1,237 | 1,267 | 1,237 | 1,243 | 115,700 | 1,243 |
| 2015-09-07 | 1,246 | 1,259 | 1,205 | 1,237 | 99,200 | 1,237 |
| 2015-09-04 | 1,263 | 1,265 | 1,246 | 1,259 | 136,000 | 1,259 |
| 2015-09-03 | 1,228 | 1,270 | 1,228 | 1,264 | 90,000 | 1,264 |
| 2015-09-02 | 1,206 | 1,234 | 1,201 | 1,212 | 133,100 | 1,212 |
| 2015-09-01 | 1,255 | 1,282 | 1,245 | 1,249 | 125,400 | 1,249 |
| 2015-08-31 | 1,229 | 1,256 | 1,210 | 1,251 | 112,900 | 1,251 |
| 2015-08-28 | 1,211 | 1,251 | 1,195 | 1,242 | 258,400 | 1,242 |
| 2015-08-27 | 1,215 | 1,218 | 1,189 | 1,200 | 97,600 | 1,200 |
| 2015-08-26 | 1,221 | 1,227 | 1,178 | 1,193 | 108,000 | 1,193 |
| 2015-08-25 | 1,140 | 1,199 | 1,111 | 1,160 | 150,300 | 1,160 |
| 2015-08-24 | 1,210 | 1,240 | 1,182 | 1,192 | 159,200 | 1,192 |
| 2015-08-21 | 1,239 | 1,252 | 1,230 | 1,240 | 77,900 | 1,240 |
| 2015-08-20 | 1,271 | 1,280 | 1,257 | 1,260 | 61,200 | 1,260 |
| 2015-08-19 | 1,302 | 1,315 | 1,271 | 1,279 | 104,300 | 1,279 |
| 2015-08-18 | 1,327 | 1,327 | 1,282 | 1,311 | 106,300 | 1,311 |
| 2015-08-17 | 1,345 | 1,345 | 1,314 | 1,327 | 60,100 | 1,327 |
| 2015-08-14 | 1,340 | 1,353 | 1,328 | 1,344 | 71,600 | 1,344 |
| 2015-08-13 | 1,313 | 1,344 | 1,313 | 1,340 | 109,000 | 1,340 |
| 2015-08-12 | 1,367 | 1,375 | 1,332 | 1,343 | 113,800 | 1,343 |
| 2015-08-11 | 1,373 | 1,383 | 1,360 | 1,367 | 163,700 | 1,367 |
| 2015-08-10 | 1,313 | 1,395 | 1,313 | 1,373 | 351,100 | 1,373 |
| 2015-08-07 | 1,322 | 1,331 | 1,290 | 1,315 | 100,200 | 1,315 |
| 2015-08-06 | 1,325 | 1,345 | 1,294 | 1,332 | 247,500 | 1,332 |
| 2015-08-05 | 1,223 | 1,285 | 1,223 | 1,282 | 227,600 | 1,282 |
| 2015-08-04 | 1,205 | 1,230 | 1,205 | 1,222 | 87,900 | 1,222 |
| 2015-08-03 | 1,171 | 1,247 | 1,170 | 1,234 | 235,400 | 1,234 |
| 2015-07-31 | 1,158 | 1,166 | 1,130 | 1,149 | 52,100 | 1,149 |
| 2015-07-30 | 1,127 | 1,142 | 1,120 | 1,136 | 64,400 | 1,136 |
| 2015-07-29 | 1,134 | 1,134 | 1,106 | 1,118 | 36,700 | 1,118 |
| 2015-07-28 | 1,115 | 1,130 | 1,102 | 1,124 | 72,000 | 1,124 |
| 2015-07-27 | 1,133 | 1,135 | 1,115 | 1,121 | 29,800 | 1,121 |
| 2015-07-24 | 1,133 | 1,148 | 1,130 | 1,139 | 70,900 | 1,139 |
| 2015-07-23 | 1,154 | 1,154 | 1,118 | 1,127 | 125,000 | 1,127 |
| 2015-07-22 | 1,170 | 1,176 | 1,143 | 1,149 | 99,600 | 1,149 |
| 2015-07-21 | 1,180 | 1,193 | 1,178 | 1,180 | 73,300 | 1,180 |
| 2015-07-17 | 1,196 | 1,203 | 1,176 | 1,180 | 62,700 | 1,180 |
| 2015-07-16 | 1,185 | 1,195 | 1,180 | 1,192 | 49,000 | 1,192 |
| 2015-07-15 | 1,163 | 1,179 | 1,163 | 1,178 | 80,100 | 1,178 |
| 2015-07-14 | 1,177 | 1,186 | 1,157 | 1,163 | 91,000 | 1,163 |
| 2015-07-13 | 1,155 | 1,161 | 1,142 | 1,151 | 46,700 | 1,151 |
| 2015-07-10 | 1,162 | 1,174 | 1,133 | 1,145 | 89,700 | 1,145 |
| 2015-07-09 | 1,143 | 1,167 | 1,097 | 1,164 | 133,600 | 1,164 |
| 2015-07-08 | 1,188 | 1,193 | 1,140 | 1,142 | 105,700 | 1,142 |
| 2015-07-07 | 1,191 | 1,206 | 1,185 | 1,194 | 48,700 | 1,194 |
| 2015-07-06 | 1,218 | 1,218 | 1,175 | 1,180 | 88,300 | 1,180 |
| 2015-07-03 | 1,227 | 1,227 | 1,207 | 1,222 | 92,200 | 1,222 |
| 2015-07-02 | 1,224 | 1,229 | 1,212 | 1,219 | 49,200 | 1,219 |
| 2015-07-01 | 1,205 | 1,222 | 1,201 | 1,208 | 64,500 | 1,208 |
| 2015-06-30 | 1,200 | 1,213 | 1,189 | 1,195 | 112,600 | 1,195 |
| 2015-06-29 | 1,201 | 1,220 | 1,201 | 1,203 | 74,900 | 1,203 |
| 2015-06-26 | 1,260 | 1,266 | 1,223 | 1,242 | 94,300 | 1,242 |
| 2015-06-25 | 1,263 | 1,267 | 1,237 | 1,259 | 120,600 | 1,259 |
| 2015-06-24 | 1,250 | 1,269 | 1,235 | 1,266 | 221,800 | 1,266 |
| 2015-06-23 | 1,247 | 1,260 | 1,233 | 1,240 | 110,000 | 1,240 |
| 2015-06-22 | 1,225 | 1,246 | 1,225 | 1,234 | 103,000 | 1,234 |
| 2015-06-19 | 1,308 | 1,337 | 1,213 | 1,222 | 462,700 | 1,222 |
| 2015-06-18 | 1,321 | 1,321 | 1,290 | 1,294 | 111,300 | 1,294 |
| 2015-06-17 | 1,325 | 1,331 | 1,313 | 1,319 | 69,800 | 1,319 |
| 2015-06-16 | 1,322 | 1,339 | 1,297 | 1,325 | 103,600 | 1,325 |
| 2015-06-15 | 1,323 | 1,323 | 1,306 | 1,317 | 44,300 | 1,317 |
| 2015-06-12 | 1,350 | 1,350 | 1,323 | 1,327 | 89,200 | 1,327 |
| 2015-06-11 | 1,322 | 1,349 | 1,321 | 1,336 | 65,100 | 1,336 |
| 2015-06-10 | 1,282 | 1,358 | 1,282 | 1,322 | 155,800 | 1,322 |
| 2015-06-09 | 1,302 | 1,311 | 1,294 | 1,294 | 110,300 | 1,294 |
| 2015-06-08 | 1,302 | 1,322 | 1,301 | 1,317 | 88,900 | 1,317 |
| 2015-06-05 | 1,301 | 1,304 | 1,285 | 1,295 | 50,400 | 1,295 |
| 2015-06-04 | 1,294 | 1,310 | 1,290 | 1,304 | 63,600 | 1,304 |
| 2015-06-03 | 1,306 | 1,318 | 1,288 | 1,289 | 43,100 | 1,289 |
| 2015-06-02 | 1,306 | 1,327 | 1,297 | 1,308 | 107,800 | 1,308 |
| 2015-06-01 | 1,298 | 1,328 | 1,293 | 1,314 | 105,800 | 1,314 |
| 2015-05-29 | 1,284 | 1,300 | 1,276 | 1,298 | 93,400 | 1,298 |
| 2015-05-28 | 1,316 | 1,326 | 1,284 | 1,293 | 130,800 | 1,293 |
| 2015-05-27 | 1,238 | 1,301 | 1,238 | 1,301 | 314,400 | 1,301 |
| 2015-05-26 | 1,221 | 1,244 | 1,218 | 1,235 | 66,100 | 1,235 |
| 2015-05-25 | 1,236 | 1,247 | 1,228 | 1,228 | 62,400 | 1,228 |
| 2015-05-22 | 1,230 | 1,239 | 1,225 | 1,233 | 90,600 | 1,233 |
| 2015-05-21 | 1,230 | 1,233 | 1,220 | 1,230 | 93,500 | 1,230 |
| 2015-05-20 | 1,232 | 1,233 | 1,209 | 1,219 | 88,800 | 1,219 |
| 2015-05-19 | 1,219 | 1,232 | 1,203 | 1,231 | 118,700 | 1,231 |
| 2015-05-18 | 1,195 | 1,218 | 1,193 | 1,218 | 131,200 | 1,218 |
| 2015-05-15 | 1,187 | 1,194 | 1,179 | 1,192 | 75,800 | 1,192 |
| 2015-05-14 | 1,178 | 1,186 | 1,161 | 1,182 | 62,700 | 1,182 |
| 2015-05-13 | 1,180 | 1,186 | 1,168 | 1,186 | 52,100 | 1,186 |
| 2015-05-12 | 1,170 | 1,180 | 1,154 | 1,178 | 43,900 | 1,178 |
| 2015-05-11 | 1,160 | 1,178 | 1,159 | 1,169 | 86,500 | 1,169 |
| 2015-05-08 | 1,124 | 1,150 | 1,124 | 1,147 | 80,100 | 1,147 |
| 2015-05-07 | 1,138 | 1,150 | 1,122 | 1,126 | 95,300 | 1,126 |
| 2015-05-01 | 1,142 | 1,151 | 1,122 | 1,134 | 99,900 | 1,134 |
| 2015-04-30 | 1,155 | 1,171 | 1,137 | 1,153 | 155,800 | 1,153 |
| 2015-04-28 | 1,170 | 1,180 | 1,141 | 1,155 | 388,900 | 1,155 |
| 2015-04-27 | 1,204 | 1,206 | 1,158 | 1,173 | 289,300 | 1,173 |
| 2015-04-24 | 1,215 | 1,216 | 1,198 | 1,204 | 113,500 | 1,204 |
| 2015-04-23 | 1,195 | 1,216 | 1,195 | 1,209 | 118,400 | 1,209 |
| 2015-04-22 | 1,186 | 1,203 | 1,182 | 1,194 | 153,200 | 1,194 |
| 2015-04-21 | 1,190 | 1,194 | 1,178 | 1,188 | 74,400 | 1,188 |
| 2015-04-20 | 1,178 | 1,193 | 1,164 | 1,185 | 89,300 | 1,185 |
| 2015-04-17 | 1,190 | 1,194 | 1,180 | 1,181 | 96,200 | 1,181 |
| 2015-04-16 | 1,174 | 1,188 | 1,170 | 1,184 | 88,700 | 1,184 |
| 2015-04-15 | 1,161 | 1,174 | 1,158 | 1,174 | 49,100 | 1,174 |
| 2015-04-14 | 1,168 | 1,178 | 1,155 | 1,162 | 79,800 | 1,162 |
| 2015-04-13 | 1,159 | 1,176 | 1,150 | 1,160 | 90,100 | 1,160 |
| 2015-04-10 | 1,166 | 1,169 | 1,144 | 1,167 | 108,900 | 1,167 |
| 2015-04-09 | 1,150 | 1,169 | 1,148 | 1,166 | 138,400 | 1,166 |
| 2015-04-08 | 1,142 | 1,158 | 1,132 | 1,154 | 98,500 | 1,154 |
| 2015-04-07 | 1,136 | 1,145 | 1,126 | 1,139 | 49,300 | 1,139 |
| 2015-04-06 | 1,104 | 1,131 | 1,104 | 1,130 | 47,100 | 1,130 |
| 2015-04-03 | 1,098 | 1,121 | 1,082 | 1,119 | 68,700 | 1,119 |
| 2015-04-02 | 1,074 | 1,100 | 1,074 | 1,093 | 49,800 | 1,093 |
| 2015-04-01 | 1,094 | 1,094 | 1,071 | 1,074 | 76,000 | 1,074 |
| 2015-03-31 | 1,098 | 1,111 | 1,080 | 1,085 | 87,700 | 1,085 |
| 2015-03-30 | 1,109 | 1,109 | 1,071 | 1,088 | 117,000 | 1,088 |
| 2015-03-27 | 1,138 | 1,149 | 1,110 | 1,121 | 68,200 | 1,121 |
| 2015-03-26 | 1,145 | 1,148 | 1,120 | 1,136 | 94,000 | 1,136 |
| 2015-03-25 | 1,153 | 1,158 | 1,147 | 1,154 | 73,000 | 1,154 |
| 2015-03-24 | 1,139 | 1,158 | 1,139 | 1,153 | 107,100 | 1,153 |
| 2015-03-23 | 1,133 | 1,160 | 1,133 | 1,144 | 107,300 | 1,144 |
| 2015-03-20 | 1,127 | 1,136 | 1,127 | 1,133 | 39,800 | 1,133 |
| 2015-03-19 | 1,130 | 1,137 | 1,121 | 1,133 | 46,600 | 1,133 |
| 2015-03-18 | 1,146 | 1,146 | 1,118 | 1,129 | 122,600 | 1,129 |
| 2015-03-17 | 1,150 | 1,155 | 1,137 | 1,146 | 109,400 | 1,146 |
| 2015-03-16 | 1,150 | 1,154 | 1,114 | 1,143 | 147,300 | 1,143 |
| 2015-03-13 | 1,150 | 1,150 | 1,135 | 1,150 | 168,300 | 1,150 |
| 2015-03-12 | 1,140 | 1,160 | 1,134 | 1,150 | 116,300 | 1,150 |
| 2015-03-11 | 1,130 | 1,141 | 1,118 | 1,131 | 83,200 | 1,131 |
| 2015-03-10 | 1,137 | 1,148 | 1,124 | 1,133 | 100,100 | 1,133 |
| 2015-03-09 | 1,135 | 1,139 | 1,121 | 1,132 | 62,900 | 1,132 |
| 2015-03-06 | 1,130 | 1,145 | 1,112 | 1,139 | 182,100 | 1,139 |
| 2015-03-05 | 1,104 | 1,134 | 1,104 | 1,128 | 199,300 | 1,128 |
| 2015-03-04 | 1,108 | 1,118 | 1,092 | 1,110 | 171,500 | 1,110 |
| 2015-03-03 | 1,099 | 1,126 | 1,095 | 1,123 | 145,400 | 1,123 |
| 2015-03-02 | 1,099 | 1,113 | 1,089 | 1,100 | 112,500 | 1,100 |
| 2015-02-27 | 1,088 | 1,099 | 1,071 | 1,095 | 158,400 | 1,095 |
| 2015-02-26 | 1,077 | 1,087 | 1,062 | 1,086 | 89,400 | 1,086 |
| 2015-02-25 | 1,090 | 1,090 | 1,059 | 1,062 | 134,400 | 1,062 |
| 2015-02-24 | 1,087 | 1,088 | 1,073 | 1,080 | 59,400 | 1,080 |
| 2015-02-23 | 1,089 | 1,102 | 1,077 | 1,081 | 98,100 | 1,081 |
| 2015-02-20 | 1,110 | 1,113 | 1,076 | 1,084 | 107,100 | 1,084 |
| 2015-02-19 | 1,087 | 1,110 | 1,081 | 1,108 | 125,600 | 1,108 |
| 2015-02-18 | 1,083 | 1,089 | 1,071 | 1,084 | 105,200 | 1,084 |
| 2015-02-17 | 1,043 | 1,071 | 1,041 | 1,061 | 94,100 | 1,061 |
| 2015-02-16 | 1,042 | 1,052 | 1,034 | 1,039 | 114,200 | 1,039 |
| 2015-02-13 | 1,050 | 1,053 | 1,036 | 1,041 | 72,200 | 1,041 |
| 2015-02-12 | 1,060 | 1,060 | 1,035 | 1,041 | 109,500 | 1,041 |
| 2015-02-10 | 1,041 | 1,050 | 1,029 | 1,042 | 65,400 | 1,042 |
| 2015-02-09 | 1,039 | 1,056 | 1,034 | 1,049 | 115,400 | 1,049 |
| 2015-02-06 | 1,063 | 1,063 | 1,022 | 1,028 | 149,200 | 1,028 |
| 2015-02-05 | 1,065 | 1,077 | 1,053 | 1,062 | 78,000 | 1,062 |
| 2015-02-04 | 1,092 | 1,105 | 1,066 | 1,070 | 134,800 | 1,070 |
| 2015-02-03 | 1,111 | 1,111 | 1,082 | 1,095 | 205,400 | 1,095 |
| 2015-02-02 | 1,134 | 1,138 | 1,051 | 1,091 | 359,000 | 1,091 |
| 2015-01-30 | 1,160 | 1,168 | 1,123 | 1,127 | 283,400 | 1,127 |
| 2015-01-29 | 1,146 | 1,175 | 1,120 | 1,134 | 1,008,900 | 1,134 |
| 2015-01-28 | 1,163 | 1,170 | 1,158 | 1,160 | 228,200 | 1,160 |
| 2015-01-27 | 1,167 | 1,167 | 1,149 | 1,163 | 157,000 | 1,163 |
| 2015-01-26 | 1,143 | 1,171 | 1,126 | 1,169 | 145,000 | 1,169 |
| 2015-01-23 | 1,148 | 1,148 | 1,134 | 1,141 | 76,000 | 1,141 |
| 2015-01-22 | 1,100 | 1,152 | 1,100 | 1,140 | 138,700 | 1,140 |
| 2015-01-21 | 1,133 | 1,138 | 1,107 | 1,114 | 97,100 | 1,114 |
| 2015-01-20 | 1,109 | 1,142 | 1,109 | 1,133 | 101,900 | 1,133 |
| 2015-01-19 | 1,080 | 1,113 | 1,075 | 1,108 | 97,900 | 1,108 |
| 2015-01-16 | 1,107 | 1,119 | 1,066 | 1,079 | 232,300 | 1,079 |
| 2015-01-15 | 1,109 | 1,145 | 1,109 | 1,129 | 129,800 | 1,129 |
| 2015-01-14 | 1,120 | 1,124 | 1,095 | 1,102 | 124,200 | 1,102 |
| 2015-01-13 | 1,140 | 1,145 | 1,124 | 1,132 | 200,700 | 1,132 |
| 2015-01-09 | 1,153 | 1,153 | 1,122 | 1,134 | 101,000 | 1,134 |
| 2015-01-08 | 1,154 | 1,155 | 1,142 | 1,152 | 63,900 | 1,152 |
| 2015-01-07 | 1,150 | 1,164 | 1,144 | 1,149 | 80,100 | 1,149 |
| 2015-01-06 | 1,165 | 1,165 | 1,143 | 1,146 | 128,100 | 1,146 |
| 2015-01-05 | 1,150 | 1,174 | 1,140 | 1,172 | 182,400 | 1,172 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株