6062 (株)チャーム・ケア・コーポレーション 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 | 1,600 | 1,610 | 1,553 | 1,578 | 2,300 | 98.63 |
| 2015-12-29 | 1,580 | 1,609 | 1,571 | 1,600 | 2,600 | 100 |
| 2015-12-28 | 1,528 | 1,609 | 1,528 | 1,609 | 7,900 | 100.56 |
| 2015-12-25 | 1,520 | 1,521 | 1,500 | 1,502 | 2,200 | 93.88 |
| 2015-12-24 | 1,517 | 1,540 | 1,517 | 1,518 | 4,400 | 94.88 |
| 2015-12-22 | 1,543 | 1,543 | 1,507 | 1,507 | 7,100 | 94.19 |
| 2015-12-21 | 1,483 | 1,484 | 1,450 | 1,479 | 2,100 | 92.44 |
| 2015-12-18 | 1,468 | 1,500 | 1,468 | 1,471 | 3,600 | 91.94 |
| 2015-12-17 | 1,466 | 1,476 | 1,466 | 1,476 | 300 | 92.25 |
| 2015-12-16 | 1,456 | 1,484 | 1,456 | 1,464 | 1,000 | 91.50 |
| 2015-12-15 | 1,498 | 1,498 | 1,454 | 1,454 | 1,700 | 90.88 |
| 2015-12-14 | 1,499 | 1,499 | 1,454 | 1,468 | 900 | 91.75 |
| 2015-12-11 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 93.69 |
| 2015-12-10 | 1,488 | 1,488 | 1,484 | 1,484 | 1,000 | 92.75 |
| 2015-12-09 | 1,459 | 1,472 | 1,451 | 1,472 | 1,000 | 92 |
| 2015-12-08 | 1,466 | 1,470 | 1,460 | 1,460 | 1,000 | 91.25 |
| 2015-12-07 | 1,465 | 1,500 | 1,465 | 1,470 | 1,200 | 91.88 |
| 2015-12-04 | 1,478 | 1,478 | 1,462 | 1,462 | 2,500 | 91.38 |
| 2015-12-03 | 1,510 | 1,510 | 1,485 | 1,487 | 55,500 | 92.94 |
| 2015-12-02 | 1,495 | 1,500 | 1,480 | 1,480 | 800 | 92.50 |
| 2015-12-01 | 1,478 | 1,491 | 1,473 | 1,480 | 2,000 | 92.50 |
| 2015-11-30 | 1,510 | 1,510 | 1,499 | 1,500 | 1,500 | 93.75 |
| 2015-11-27 | 1,475 | 1,480 | 1,451 | 1,480 | 1,100 | 92.50 |
| 2015-11-26 | 1,489 | 1,499 | 1,475 | 1,475 | 1,700 | 92.19 |
| 2015-11-25 | 1,495 | 1,495 | 1,470 | 1,487 | 1,400 | 92.94 |
| 2015-11-24 | 1,480 | 1,498 | 1,466 | 1,466 | 900 | 91.63 |
| 2015-11-20 | 1,450 | 1,460 | 1,450 | 1,460 | 300 | 91.25 |
| 2015-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 90.63 |
| 2015-11-18 | 1,469 | 1,476 | 1,450 | 1,450 | 3,400 | 90.63 |
| 2015-11-17 | 1,479 | 1,479 | 1,469 | 1,469 | 900 | 91.81 |
| 2015-11-16 | 1,463 | 1,480 | 1,440 | 1,452 | 3,800 | 90.75 |
| 2015-11-13 | 1,500 | 1,505 | 1,500 | 1,503 | 900 | 93.94 |
| 2015-11-12 | 1,480 | 1,510 | 1,480 | 1,505 | 3,100 | 94.06 |
| 2015-11-11 | 1,477 | 1,489 | 1,400 | 1,489 | 6,700 | 93.06 |
| 2015-11-10 | 1,480 | 1,549 | 1,479 | 1,520 | 17,200 | 95 |
| 2015-11-09 | 1,344 | 1,453 | 1,344 | 1,450 | 15,200 | 90.63 |
| 2015-11-06 | 1,330 | 1,330 | 1,312 | 1,314 | 1,200 | 82.13 |
| 2015-11-05 | 1,305 | 1,306 | 1,300 | 1,300 | 3,600 | 81.25 |
| 2015-11-04 | 1,327 | 1,327 | 1,310 | 1,310 | 700 | 81.88 |
| 2015-11-02 | 1,311 | 1,336 | 1,311 | 1,330 | 12,500 | 83.13 |
| 2015-10-29 | 1,305 | 1,310 | 1,305 | 1,310 | 1,100 | 81.88 |
| 2015-10-27 | 1,310 | 1,325 | 1,310 | 1,325 | 500 | 82.81 |
| 2015-10-26 | 1,328 | 1,328 | 1,310 | 1,310 | 1,300 | 81.88 |
| 2015-10-23 | 1,351 | 1,354 | 1,324 | 1,326 | 1,800 | 82.88 |
| 2015-10-22 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 82.56 |
| 2015-10-20 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 83.25 |
| 2015-10-19 | 1,363 | 1,363 | 1,350 | 1,350 | 700 | 84.38 |
| 2015-10-16 | 1,375 | 1,375 | 1,360 | 1,360 | 300 | 85 |
| 2015-10-15 | 1,360 | 1,360 | 1,360 | 1,360 | 900 | 85 |
| 2015-10-14 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 83.13 |
| 2015-10-13 | 1,316 | 1,347 | 1,315 | 1,347 | 500 | 84.19 |
| 2015-10-09 | 1,350 | 1,350 | 1,305 | 1,344 | 33,500 | 84 |
| 2015-10-07 | 1,358 | 1,358 | 1,318 | 1,350 | 3,300 | 84.38 |
| 2015-10-06 | 1,316 | 1,340 | 1,300 | 1,340 | 3,900 | 83.75 |
| 2015-10-05 | 1,310 | 1,340 | 1,310 | 1,315 | 3,100 | 82.19 |
| 2015-10-02 | 1,350 | 1,360 | 1,324 | 1,328 | 1,200 | 83 |
| 2015-09-30 | 1,395 | 1,395 | 1,379 | 1,380 | 1,200 | 86.25 |
| 2015-09-29 | 1,375 | 1,379 | 1,350 | 1,350 | 2,100 | 84.38 |
| 2015-09-28 | 1,382 | 1,399 | 1,382 | 1,399 | 1,300 | 87.44 |
| 2015-09-25 | 1,384 | 1,397 | 1,350 | 1,385 | 5,900 | 86.56 |
| 2015-09-24 | 1,330 | 1,414 | 1,300 | 1,414 | 9,900 | 88.38 |
| 2015-09-18 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 83.69 |
| 2015-09-17 | 1,339 | 1,339 | 1,339 | 1,339 | 300 | 83.69 |
| 2015-09-16 | 1,345 | 1,345 | 1,339 | 1,339 | 500 | 83.69 |
| 2015-09-15 | 1,350 | 1,350 | 1,339 | 1,339 | 1,100 | 83.69 |
| 2015-09-14 | 1,345 | 1,345 | 1,291 | 1,320 | 900 | 82.50 |
| 2015-09-11 | 1,300 | 1,310 | 1,273 | 1,285 | 2,800 | 80.31 |
| 2015-09-10 | 1,283 | 1,283 | 1,283 | 1,283 | 200 | 80.19 |
| 2015-09-09 | 1,300 | 1,350 | 1,285 | 1,285 | 4,600 | 80.31 |
| 2015-09-08 | 1,239 | 1,273 | 1,213 | 1,273 | 2,700 | 79.56 |
| 2015-09-07 | 1,234 | 1,245 | 1,234 | 1,245 | 1,700 | 77.81 |
| 2015-09-04 | 1,270 | 1,300 | 1,222 | 1,235 | 2,200 | 77.19 |
| 2015-09-03 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 78.81 |
| 2015-09-02 | 1,268 | 1,275 | 1,251 | 1,258 | 1,900 | 78.63 |
| 2015-09-01 | 1,304 | 1,305 | 1,290 | 1,290 | 1,200 | 80.63 |
| 2015-08-31 | 1,332 | 1,332 | 1,286 | 1,304 | 1,600 | 81.50 |
| 2015-08-28 | 1,340 | 1,345 | 1,320 | 1,331 | 1,600 | 83.19 |
| 2015-08-27 | 1,312 | 1,330 | 1,291 | 1,310 | 7,200 | 81.88 |
| 2015-08-26 | 1,283 | 1,320 | 1,280 | 1,307 | 44,800 | 81.69 |
| 2015-08-25 | 1,250 | 1,350 | 1,216 | 1,280 | 29,300 | 80 |
| 2015-08-24 | 1,417 | 1,417 | 1,350 | 1,350 | 5,200 | 84.38 |
| 2015-08-21 | 1,480 | 1,480 | 1,450 | 1,450 | 1,800 | 90.63 |
| 2015-08-20 | 1,500 | 1,500 | 1,482 | 1,485 | 2,300 | 92.81 |
| 2015-08-19 | 1,518 | 1,518 | 1,476 | 1,486 | 9,200 | 92.88 |
| 2015-08-18 | 1,520 | 1,540 | 1,519 | 1,540 | 1,600 | 96.25 |
| 2015-08-17 | 1,520 | 1,520 | 1,481 | 1,490 | 1,700 | 93.13 |
| 2015-08-14 | 1,510 | 1,510 | 1,490 | 1,490 | 2,700 | 93.13 |
| 2015-08-13 | 1,525 | 1,540 | 1,500 | 1,503 | 6,700 | 93.94 |
| 2015-08-12 | 1,582 | 1,582 | 1,500 | 1,539 | 9,700 | 96.19 |
| 2015-08-11 | 1,561 | 1,567 | 1,560 | 1,567 | 2,500 | 97.94 |
| 2015-08-10 | 1,550 | 1,555 | 1,523 | 1,540 | 5,600 | 96.25 |
| 2015-08-07 | 1,523 | 1,523 | 1,470 | 1,486 | 2,400 | 92.88 |
| 2015-08-06 | 1,480 | 1,537 | 1,480 | 1,493 | 2,400 | 93.31 |
| 2015-08-05 | 1,459 | 1,475 | 1,456 | 1,475 | 1,500 | 92.19 |
| 2015-08-04 | 1,500 | 1,500 | 1,471 | 1,471 | 1,600 | 91.94 |
| 2015-07-31 | 1,500 | 1,540 | 1,487 | 1,507 | 1,200 | 94.19 |
| 2015-07-30 | 1,470 | 1,472 | 1,470 | 1,470 | 1,500 | 91.88 |
| 2015-07-29 | 1,475 | 1,501 | 1,470 | 1,470 | 1,000 | 91.88 |
| 2015-07-28 | 1,461 | 1,475 | 1,461 | 1,475 | 500 | 92.19 |
| 2015-07-27 | 1,500 | 1,500 | 1,456 | 1,489 | 1,400 | 93.06 |
| 2015-07-24 | 1,516 | 1,544 | 1,491 | 1,517 | 1,700 | 94.81 |
| 2015-07-23 | 1,482 | 1,528 | 1,482 | 1,486 | 3,200 | 92.88 |
| 2015-07-22 | 1,523 | 1,523 | 1,502 | 1,506 | 2,800 | 94.13 |
| 2015-07-21 | 1,590 | 1,590 | 1,520 | 1,522 | 1,400 | 95.13 |
| 2015-07-17 | 1,589 | 1,600 | 1,560 | 1,571 | 3,400 | 98.19 |
| 2015-07-16 | 1,638 | 1,639 | 1,593 | 1,629 | 3,200 | 101.81 |
| 2015-07-15 | 1,660 | 1,660 | 1,620 | 1,633 | 2,200 | 102.06 |
| 2015-07-14 | 1,655 | 1,655 | 1,601 | 1,620 | 4,700 | 101.25 |
| 2015-07-13 | 1,540 | 1,640 | 1,540 | 1,640 | 3,100 | 102.50 |
| 2015-07-10 | 1,506 | 1,597 | 1,506 | 1,531 | 3,000 | 95.69 |
| 2015-07-09 | 1,535 | 1,535 | 1,505 | 1,506 | 11,800 | 94.13 |
| 2015-07-08 | 1,565 | 1,717 | 1,564 | 1,575 | 13,900 | 98.44 |
| 2015-07-07 | 1,496 | 1,559 | 1,496 | 1,539 | 9,100 | 96.19 |
| 2015-07-06 | 1,489 | 1,518 | 1,488 | 1,496 | 6,000 | 93.50 |
| 2015-07-03 | 1,468 | 1,494 | 1,467 | 1,494 | 3,200 | 93.38 |
| 2015-07-02 | 1,480 | 1,490 | 1,460 | 1,471 | 2,800 | 91.94 |
| 2015-07-01 | 1,480 | 1,480 | 1,451 | 1,452 | 3,000 | 90.75 |
| 2015-06-30 | 1,485 | 1,489 | 1,480 | 1,480 | 4,900 | 92.50 |
| 2015-06-29 | 1,421 | 1,485 | 1,407 | 1,485 | 9,900 | 92.81 |
| 2015-06-26 | 1,420 | 1,480 | 1,419 | 1,421 | 4,200 | 88.81 |
| 2015-06-25 | 1,424 | 1,435 | 1,420 | 1,435 | 2,700 | 89.69 |
| 2015-06-24 | 1,402 | 1,436 | 1,402 | 1,436 | 3,600 | 89.75 |
| 2015-06-23 | 1,428 | 1,428 | 1,410 | 1,410 | 1,300 | 88.13 |
| 2015-06-22 | 1,406 | 1,421 | 1,406 | 1,410 | 2,600 | 88.13 |
| 2015-06-19 | 1,421 | 1,425 | 1,391 | 1,405 | 4,700 | 87.81 |
| 2015-06-18 | 1,381 | 1,450 | 1,380 | 1,428 | 20,900 | 89.25 |
| 2015-06-17 | 1,349 | 1,400 | 1,343 | 1,390 | 23,300 | 86.88 |
| 2015-06-16 | 1,343 | 1,344 | 1,341 | 1,344 | 3,000 | 84 |
| 2015-06-15 | 1,343 | 1,345 | 1,340 | 1,345 | 4,400 | 84.06 |
| 2015-06-12 | 1,350 | 1,365 | 1,330 | 1,334 | 6,000 | 83.38 |
| 2015-06-11 | 1,349 | 1,368 | 1,342 | 1,368 | 4,700 | 85.50 |
| 2015-06-10 | 1,330 | 1,345 | 1,330 | 1,335 | 2,900 | 83.44 |
| 2015-06-09 | 1,343 | 1,352 | 1,334 | 1,334 | 8,800 | 83.38 |
| 2015-06-08 | 1,346 | 1,369 | 1,346 | 1,358 | 7,400 | 84.88 |
| 2015-06-05 | 1,395 | 1,398 | 1,345 | 1,346 | 23,400 | 84.13 |
| 2015-06-04 | 1,406 | 1,407 | 1,390 | 1,395 | 8,500 | 87.19 |
| 2015-06-03 | 1,406 | 1,416 | 1,404 | 1,415 | 3,300 | 88.44 |
| 2015-06-02 | 1,422 | 1,422 | 1,400 | 1,421 | 12,200 | 88.81 |
| 2015-06-01 | 1,426 | 1,434 | 1,408 | 1,414 | 5,800 | 88.38 |
| 2015-05-29 | 1,425 | 1,428 | 1,417 | 1,423 | 9,400 | 88.94 |
| 2015-05-28 | 1,463 | 1,463 | 1,433 | 1,450 | 11,400 | 90.63 |
| 2015-05-27 | 1,473 | 1,473 | 1,466 | 1,466 | 2,100 | 91.63 |
| 2015-05-26 | 1,499 | 1,499 | 1,472 | 1,473 | 3,600 | 92.06 |
| 2015-05-25 | 1,500 | 1,500 | 1,478 | 1,478 | 1,900 | 92.38 |
| 2015-05-22 | 1,500 | 1,500 | 1,488 | 1,500 | 2,300 | 93.75 |
| 2015-05-21 | 1,496 | 1,517 | 1,482 | 1,482 | 4,100 | 92.63 |
| 2015-05-20 | 1,520 | 1,520 | 1,482 | 1,496 | 11,400 | 93.50 |
| 2015-05-19 | 1,530 | 1,530 | 1,505 | 1,530 | 3,600 | 95.63 |
| 2015-05-18 | 1,550 | 1,562 | 1,541 | 1,542 | 4,100 | 96.38 |
| 2015-05-15 | 1,538 | 1,550 | 1,530 | 1,539 | 8,200 | 96.19 |
| 2015-05-14 | 1,499 | 1,514 | 1,486 | 1,512 | 9,100 | 94.50 |
| 2015-05-13 | 1,471 | 1,480 | 1,455 | 1,475 | 16,200 | 92.19 |
| 2015-05-12 | 1,567 | 1,627 | 1,489 | 1,495 | 29,100 | 93.44 |
| 2015-05-11 | 1,671 | 1,698 | 1,600 | 1,600 | 55,200 | 100 |
| 2015-05-08 | 1,884 | 1,930 | 1,884 | 1,911 | 8,900 | 119.44 |
| 2015-05-07 | 1,895 | 1,915 | 1,880 | 1,894 | 8,700 | 118.38 |
| 2015-05-01 | 1,887 | 1,905 | 1,875 | 1,900 | 7,900 | 118.75 |
| 2015-04-30 | 1,883 | 1,888 | 1,853 | 1,880 | 1,500 | 117.50 |
| 2015-04-28 | 1,851 | 1,868 | 1,850 | 1,868 | 2,200 | 116.75 |
| 2015-04-27 | 1,900 | 1,900 | 1,853 | 1,877 | 2,700 | 117.31 |
| 2015-04-24 | 1,870 | 1,919 | 1,850 | 1,900 | 2,900 | 118.75 |
| 2015-04-23 | 1,855 | 1,888 | 1,855 | 1,888 | 900 | 118 |
| 2015-04-22 | 1,850 | 1,859 | 1,850 | 1,859 | 400 | 116.19 |
| 2015-04-21 | 1,882 | 1,882 | 1,860 | 1,881 | 1,500 | 117.56 |
| 2015-04-20 | 1,901 | 1,901 | 1,890 | 1,890 | 800 | 118.13 |
| 2015-04-17 | 1,852 | 1,918 | 1,850 | 1,918 | 6,500 | 119.88 |
| 2015-04-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 | 115.63 |
| 2015-04-15 | 1,865 | 1,865 | 1,835 | 1,835 | 600 | 114.69 |
| 2015-04-14 | 1,839 | 1,846 | 1,839 | 1,845 | 800 | 115.31 |
| 2015-04-13 | 1,815 | 1,879 | 1,815 | 1,875 | 4,800 | 117.19 |
| 2015-04-10 | 1,875 | 1,875 | 1,850 | 1,850 | 900 | 115.63 |
| 2015-04-09 | 1,835 | 1,880 | 1,835 | 1,870 | 32,400 | 116.88 |
| 2015-04-08 | 1,850 | 1,850 | 1,832 | 1,832 | 500 | 114.50 |
| 2015-04-07 | 1,830 | 1,835 | 1,830 | 1,835 | 1,600 | 114.69 |
| 2015-04-06 | 1,833 | 1,835 | 1,830 | 1,830 | 3,400 | 114.38 |
| 2015-04-03 | 1,855 | 1,855 | 1,840 | 1,840 | 1,500 | 115 |
| 2015-04-02 | 1,840 | 1,843 | 1,840 | 1,843 | 600 | 115.19 |
| 2015-04-01 | 1,841 | 1,845 | 1,841 | 1,845 | 500 | 115.31 |
| 2015-03-31 | 1,861 | 1,861 | 1,841 | 1,841 | 2,600 | 115.06 |
| 2015-03-30 | 1,870 | 1,880 | 1,870 | 1,880 | 600 | 117.50 |
| 2015-03-27 | 1,879 | 1,900 | 1,850 | 1,870 | 2,300 | 116.88 |
| 2015-03-26 | 1,880 | 1,880 | 1,879 | 1,879 | 13,900 | 117.44 |
| 2015-03-25 | 1,880 | 1,880 | 1,879 | 1,880 | 500 | 117.50 |
| 2015-03-24 | 1,879 | 1,885 | 1,879 | 1,879 | 800 | 117.44 |
| 2015-03-23 | 1,908 | 1,908 | 1,870 | 1,879 | 1,500 | 117.44 |
| 2015-03-19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 119.38 |
| 2015-03-18 | 1,866 | 1,866 | 1,861 | 1,861 | 400 | 116.31 |
| 2015-03-17 | 1,864 | 1,899 | 1,862 | 1,866 | 3,500 | 116.63 |
| 2015-03-16 | 1,939 | 1,939 | 1,860 | 1,888 | 8,400 | 118 |
| 2015-03-13 | 1,892 | 1,915 | 1,892 | 1,901 | 1,900 | 118.81 |
| 2015-03-12 | 1,888 | 1,916 | 1,888 | 1,892 | 2,300 | 118.25 |
| 2015-03-11 | 1,867 | 1,895 | 1,867 | 1,886 | 23,900 | 117.88 |
| 2015-03-10 | 1,896 | 1,918 | 1,868 | 1,892 | 2,500 | 118.25 |
| 2015-03-09 | 1,864 | 1,919 | 1,864 | 1,919 | 1,300 | 119.94 |
| 2015-03-06 | 1,902 | 1,903 | 1,890 | 1,890 | 1,300 | 118.13 |
| 2015-03-04 | 1,925 | 1,925 | 1,899 | 1,900 | 2,800 | 118.75 |
| 2015-03-03 | 1,941 | 1,941 | 1,919 | 1,927 | 2,000 | 120.44 |
| 2015-03-02 | 1,950 | 1,950 | 1,910 | 1,924 | 2,500 | 120.25 |
| 2015-02-27 | 1,893 | 1,924 | 1,893 | 1,910 | 1,500 | 119.38 |
| 2015-02-26 | 1,876 | 1,940 | 1,876 | 1,920 | 3,500 | 120 |
| 2015-02-25 | 1,834 | 1,841 | 1,834 | 1,836 | 1,700 | 114.75 |
| 2015-02-24 | 1,850 | 1,869 | 1,850 | 1,850 | 2,100 | 115.63 |
| 2015-02-23 | 1,870 | 1,870 | 1,850 | 1,861 | 1,000 | 116.31 |
| 2015-02-20 | 1,872 | 1,872 | 1,868 | 1,870 | 2,500 | 116.88 |
| 2015-02-19 | 1,814 | 1,820 | 1,803 | 1,820 | 2,400 | 113.75 |
| 2015-02-18 | 1,823 | 1,828 | 1,804 | 1,815 | 4,300 | 113.44 |
| 2015-02-17 | 1,835 | 1,835 | 1,821 | 1,824 | 800 | 114 |
| 2015-02-16 | 1,857 | 1,857 | 1,828 | 1,832 | 1,000 | 114.50 |
| 2015-02-13 | 1,808 | 1,848 | 1,800 | 1,817 | 5,600 | 113.56 |
| 2015-02-12 | 1,905 | 1,905 | 1,810 | 1,815 | 14,100 | 113.44 |
| 2015-02-10 | 1,904 | 1,906 | 1,892 | 1,892 | 4,200 | 118.25 |
| 2015-02-09 | 1,910 | 1,942 | 1,905 | 1,922 | 4,100 | 120.13 |
| 2015-02-06 | 1,959 | 1,960 | 1,924 | 1,950 | 1,700 | 121.88 |
| 2015-02-05 | 1,930 | 1,934 | 1,915 | 1,930 | 1,800 | 120.63 |
| 2015-02-04 | 1,913 | 1,933 | 1,910 | 1,932 | 2,000 | 120.75 |
| 2015-02-03 | 1,912 | 1,938 | 1,912 | 1,916 | 1,800 | 119.75 |
| 2015-02-02 | 1,910 | 1,911 | 1,910 | 1,910 | 800 | 119.38 |
| 2015-01-30 | 1,906 | 1,913 | 1,900 | 1,910 | 3,200 | 119.38 |
| 2015-01-29 | 1,960 | 1,960 | 1,920 | 1,920 | 2,200 | 120 |
| 2015-01-28 | 1,951 | 1,951 | 1,945 | 1,945 | 700 | 121.56 |
| 2015-01-27 | 1,965 | 1,965 | 1,953 | 1,960 | 1,500 | 122.50 |
| 2015-01-26 | 1,927 | 1,964 | 1,927 | 1,963 | 28,500 | 122.69 |
| 2015-01-23 | 1,945 | 1,945 | 1,920 | 1,934 | 900 | 120.88 |
| 2015-01-22 | 1,911 | 1,920 | 1,911 | 1,911 | 900 | 119.44 |
| 2015-01-21 | 1,900 | 1,940 | 1,900 | 1,940 | 1,600 | 121.25 |
| 2015-01-20 | 1,909 | 1,909 | 1,890 | 1,900 | 2,300 | 118.75 |
| 2015-01-19 | 1,965 | 1,965 | 1,930 | 1,930 | 1,700 | 120.63 |
| 2015-01-16 | 1,924 | 1,960 | 1,901 | 1,943 | 3,200 | 121.44 |
| 2015-01-15 | 1,970 | 1,973 | 1,933 | 1,959 | 2,400 | 122.44 |
| 2015-01-14 | 1,940 | 1,988 | 1,912 | 1,944 | 3,100 | 121.50 |
| 2015-01-13 | 1,985 | 1,993 | 1,925 | 1,949 | 4,500 | 121.81 |
| 2015-01-09 | 1,988 | 1,988 | 1,975 | 1,986 | 900 | 124.13 |
| 2015-01-08 | 1,990 | 1,990 | 1,972 | 1,972 | 2,100 | 123.25 |
| 2015-01-07 | 1,955 | 1,993 | 1,955 | 1,982 | 3,600 | 123.88 |
| 2015-01-06 | 1,999 | 1,999 | 1,960 | 1,960 | 2,200 | 122.50 |
| 2015-01-05 | 1,984 | 2,021 | 1,984 | 1,988 | 2,000 | 124.25 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株