6071 (株)IBJ 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 | 550 | 551 | 528 | 535 | 113,700 | 535 |
| 2015-12-29 | 541 | 560 | 537 | 551 | 165,500 | 551 |
| 2015-12-28 | 539 | 548 | 505 | 536 | 218,900 | 536 |
| 2015-12-25 | 1,649 | 1,710 | 1,649 | 1,664 | 163,900 | 554.67 |
| 2015-12-24 | 1,784 | 1,784 | 1,691 | 1,704 | 60,700 | 568 |
| 2015-12-22 | 1,756 | 1,775 | 1,725 | 1,752 | 59,800 | 584 |
| 2015-12-21 | 1,758 | 1,822 | 1,737 | 1,759 | 84,000 | 586.33 |
| 2015-12-18 | 1,767 | 1,821 | 1,758 | 1,765 | 107,200 | 588.33 |
| 2015-12-17 | 1,739 | 1,789 | 1,735 | 1,764 | 106,900 | 588 |
| 2015-12-16 | 1,741 | 1,755 | 1,683 | 1,708 | 89,000 | 569.33 |
| 2015-12-15 | 1,660 | 1,712 | 1,649 | 1,661 | 54,600 | 553.67 |
| 2015-12-14 | 1,660 | 1,698 | 1,626 | 1,683 | 73,900 | 561 |
| 2015-12-11 | 1,696 | 1,729 | 1,670 | 1,678 | 86,600 | 559.33 |
| 2015-12-10 | 1,750 | 1,772 | 1,678 | 1,696 | 134,000 | 565.33 |
| 2015-12-09 | 1,736 | 1,793 | 1,736 | 1,789 | 67,800 | 596.33 |
| 2015-12-08 | 1,761 | 1,797 | 1,754 | 1,786 | 101,600 | 595.33 |
| 2015-12-07 | 1,813 | 1,848 | 1,765 | 1,778 | 193,200 | 592.67 |
| 2015-12-04 | 1,750 | 1,836 | 1,710 | 1,745 | 407,600 | 581.67 |
| 2015-12-03 | 1,593 | 1,694 | 1,585 | 1,674 | 186,500 | 558 |
| 2015-12-02 | 1,593 | 1,616 | 1,566 | 1,602 | 99,700 | 534 |
| 2015-12-01 | 1,538 | 1,612 | 1,529 | 1,559 | 125,000 | 519.67 |
| 2015-11-30 | 1,465 | 1,569 | 1,462 | 1,538 | 87,200 | 512.67 |
| 2015-11-27 | 1,527 | 1,536 | 1,465 | 1,476 | 87,500 | 492 |
| 2015-11-26 | 1,517 | 1,568 | 1,517 | 1,519 | 79,300 | 506.33 |
| 2015-11-25 | 1,539 | 1,552 | 1,508 | 1,517 | 87,000 | 505.67 |
| 2015-11-24 | 1,620 | 1,620 | 1,506 | 1,539 | 176,600 | 513 |
| 2015-11-20 | 1,680 | 1,730 | 1,573 | 1,620 | 209,600 | 540 |
| 2015-11-19 | 1,610 | 1,719 | 1,571 | 1,696 | 415,400 | 565.33 |
| 2015-11-18 | 1,496 | 1,589 | 1,488 | 1,553 | 280,400 | 517.67 |
| 2015-11-17 | 1,388 | 1,480 | 1,374 | 1,470 | 217,100 | 490 |
| 2015-11-16 | 1,308 | 1,390 | 1,291 | 1,358 | 106,500 | 452.67 |
| 2015-11-13 | 1,320 | 1,328 | 1,303 | 1,319 | 61,200 | 439.67 |
| 2015-11-12 | 1,300 | 1,320 | 1,285 | 1,298 | 67,700 | 432.67 |
| 2015-11-11 | 1,332 | 1,361 | 1,320 | 1,342 | 82,000 | 447.33 |
| 2015-11-10 | 1,289 | 1,322 | 1,287 | 1,296 | 50,500 | 432 |
| 2015-11-09 | 1,284 | 1,294 | 1,275 | 1,284 | 26,400 | 428 |
| 2015-11-06 | 1,210 | 1,280 | 1,210 | 1,271 | 39,100 | 423.67 |
| 2015-11-05 | 1,226 | 1,246 | 1,210 | 1,216 | 57,700 | 405.33 |
| 2015-11-04 | 1,256 | 1,260 | 1,213 | 1,241 | 76,900 | 413.67 |
| 2015-11-02 | 1,270 | 1,277 | 1,250 | 1,254 | 47,600 | 418 |
| 2015-10-30 | 1,289 | 1,293 | 1,261 | 1,278 | 69,500 | 426 |
| 2015-10-29 | 1,289 | 1,311 | 1,268 | 1,300 | 73,700 | 433.33 |
| 2015-10-28 | 1,280 | 1,304 | 1,275 | 1,285 | 38,100 | 428.33 |
| 2015-10-27 | 1,334 | 1,340 | 1,266 | 1,268 | 73,900 | 422.67 |
| 2015-10-26 | 1,304 | 1,350 | 1,288 | 1,304 | 108,600 | 434.67 |
| 2015-10-23 | 1,277 | 1,289 | 1,252 | 1,258 | 36,700 | 419.33 |
| 2015-10-22 | 1,296 | 1,298 | 1,257 | 1,258 | 47,300 | 419.33 |
| 2015-10-21 | 1,299 | 1,301 | 1,276 | 1,290 | 33,000 | 430 |
| 2015-10-20 | 1,300 | 1,310 | 1,292 | 1,300 | 24,100 | 433.33 |
| 2015-10-19 | 1,313 | 1,314 | 1,284 | 1,303 | 47,000 | 434.33 |
| 2015-10-16 | 1,344 | 1,356 | 1,317 | 1,327 | 35,400 | 442.33 |
| 2015-10-15 | 1,315 | 1,399 | 1,294 | 1,338 | 142,000 | 446 |
| 2015-10-14 | 1,362 | 1,362 | 1,292 | 1,311 | 39,500 | 437 |
| 2015-10-13 | 1,393 | 1,400 | 1,363 | 1,375 | 36,100 | 458.33 |
| 2015-10-09 | 1,358 | 1,368 | 1,320 | 1,362 | 33,700 | 454 |
| 2015-10-08 | 1,386 | 1,409 | 1,354 | 1,358 | 58,600 | 452.67 |
| 2015-10-07 | 1,462 | 1,465 | 1,391 | 1,416 | 33,500 | 472 |
| 2015-10-06 | 1,428 | 1,465 | 1,417 | 1,456 | 57,100 | 485.33 |
| 2015-10-05 | 1,501 | 1,515 | 1,417 | 1,428 | 86,700 | 476 |
| 2015-10-02 | 1,470 | 1,515 | 1,410 | 1,499 | 79,900 | 499.67 |
| 2015-10-01 | 1,390 | 1,511 | 1,390 | 1,481 | 108,900 | 493.67 |
| 2015-09-30 | 1,308 | 1,389 | 1,308 | 1,381 | 69,400 | 460.33 |
| 2015-09-29 | 1,317 | 1,339 | 1,285 | 1,308 | 43,500 | 436 |
| 2015-09-28 | 1,310 | 1,373 | 1,308 | 1,346 | 55,700 | 448.67 |
| 2015-09-25 | 1,300 | 1,310 | 1,278 | 1,310 | 27,400 | 436.67 |
| 2015-09-24 | 1,308 | 1,310 | 1,286 | 1,290 | 21,200 | 430 |
| 2015-09-18 | 1,293 | 1,305 | 1,270 | 1,297 | 19,400 | 432.33 |
| 2015-09-17 | 1,282 | 1,313 | 1,278 | 1,305 | 27,000 | 435 |
| 2015-09-16 | 1,294 | 1,325 | 1,255 | 1,271 | 51,400 | 423.67 |
| 2015-09-15 | 1,323 | 1,334 | 1,294 | 1,303 | 29,600 | 434.33 |
| 2015-09-14 | 1,327 | 1,344 | 1,292 | 1,296 | 31,200 | 432 |
| 2015-09-11 | 1,325 | 1,344 | 1,292 | 1,328 | 36,600 | 442.67 |
| 2015-09-10 | 1,290 | 1,290 | 1,241 | 1,286 | 76,900 | 428.67 |
| 2015-09-09 | 1,299 | 1,327 | 1,285 | 1,320 | 153,700 | 440 |
| 2015-09-08 | 1,324 | 1,324 | 1,230 | 1,287 | 162,300 | 429 |
| 2015-09-07 | 1,379 | 1,408 | 1,309 | 1,326 | 186,500 | 442 |
| 2015-09-04 | 1,423 | 1,427 | 1,338 | 1,386 | 124,100 | 462 |
| 2015-09-03 | 1,335 | 1,428 | 1,313 | 1,414 | 136,700 | 471.33 |
| 2015-09-02 | 1,300 | 1,370 | 1,275 | 1,309 | 155,400 | 436.33 |
| 2015-09-01 | 1,482 | 1,482 | 1,346 | 1,350 | 134,200 | 450 |
| 2015-08-31 | 1,445 | 1,512 | 1,428 | 1,496 | 78,800 | 498.67 |
| 2015-08-28 | 1,448 | 1,500 | 1,413 | 1,444 | 380,600 | 481.33 |
| 2015-08-27 | 1,447 | 1,490 | 1,380 | 1,448 | 193,000 | 482.67 |
| 2015-08-26 | 1,357 | 1,417 | 1,339 | 1,417 | 106,600 | 472.33 |
| 2015-08-25 | 1,290 | 1,449 | 1,241 | 1,340 | 174,700 | 446.67 |
| 2015-08-24 | 1,473 | 1,500 | 1,315 | 1,330 | 239,600 | 443.33 |
| 2015-08-21 | 1,620 | 1,697 | 1,550 | 1,561 | 120,900 | 520.33 |
| 2015-08-20 | 1,600 | 1,739 | 1,595 | 1,680 | 363,400 | 560 |
| 2015-08-19 | 1,571 | 1,607 | 1,552 | 1,600 | 112,700 | 533.33 |
| 2015-08-18 | 1,607 | 1,613 | 1,525 | 1,541 | 67,700 | 513.67 |
| 2015-08-17 | 1,599 | 1,627 | 1,532 | 1,607 | 127,200 | 535.67 |
| 2015-08-14 | 1,549 | 1,630 | 1,528 | 1,575 | 202,800 | 525 |
| 2015-08-13 | 1,506 | 1,545 | 1,478 | 1,543 | 128,400 | 514.33 |
| 2015-08-12 | 1,517 | 1,517 | 1,482 | 1,505 | 37,200 | 501.67 |
| 2015-08-11 | 1,493 | 1,540 | 1,483 | 1,515 | 47,600 | 505 |
| 2015-08-10 | 1,452 | 1,482 | 1,442 | 1,473 | 33,400 | 491 |
| 2015-08-07 | 1,482 | 1,483 | 1,446 | 1,448 | 45,700 | 482.67 |
| 2015-08-06 | 1,498 | 1,509 | 1,481 | 1,492 | 22,000 | 497.33 |
| 2015-08-05 | 1,524 | 1,530 | 1,481 | 1,512 | 27,800 | 504 |
| 2015-08-04 | 1,510 | 1,535 | 1,441 | 1,518 | 75,300 | 506 |
| 2015-08-03 | 1,451 | 1,513 | 1,446 | 1,510 | 63,400 | 503.33 |
| 2015-07-31 | 1,467 | 1,473 | 1,402 | 1,454 | 75,000 | 484.67 |
| 2015-07-30 | 1,521 | 1,522 | 1,465 | 1,484 | 50,500 | 494.67 |
| 2015-07-29 | 1,532 | 1,535 | 1,491 | 1,510 | 33,400 | 503.33 |
| 2015-07-28 | 1,525 | 1,539 | 1,459 | 1,532 | 63,700 | 510.67 |
| 2015-07-27 | 1,523 | 1,537 | 1,515 | 1,525 | 40,100 | 508.33 |
| 2015-07-24 | 1,550 | 1,554 | 1,520 | 1,523 | 48,500 | 507.67 |
| 2015-07-23 | 1,534 | 1,555 | 1,511 | 1,553 | 61,500 | 517.67 |
| 2015-07-22 | 1,557 | 1,557 | 1,500 | 1,526 | 77,300 | 508.67 |
| 2015-07-21 | 1,565 | 1,585 | 1,544 | 1,555 | 86,500 | 518.33 |
| 2015-07-17 | 1,550 | 1,552 | 1,518 | 1,539 | 77,700 | 513 |
| 2015-07-16 | 1,523 | 1,553 | 1,512 | 1,552 | 82,600 | 517.33 |
| 2015-07-15 | 1,570 | 1,579 | 1,511 | 1,522 | 98,200 | 507.33 |
| 2015-07-14 | 1,510 | 1,545 | 1,506 | 1,545 | 203,100 | 515 |
| 2015-07-13 | 1,515 | 1,523 | 1,475 | 1,480 | 289,400 | 493.33 |
| 2015-07-10 | 1,664 | 1,664 | 1,538 | 1,553 | 242,200 | 517.67 |
| 2015-07-09 | 1,624 | 1,686 | 1,550 | 1,665 | 98,200 | 555 |
| 2015-07-08 | 1,786 | 1,800 | 1,660 | 1,704 | 80,100 | 568 |
| 2015-07-07 | 1,738 | 1,780 | 1,729 | 1,780 | 37,000 | 593.33 |
| 2015-07-06 | 1,722 | 1,752 | 1,695 | 1,713 | 67,000 | 571 |
| 2015-07-03 | 1,760 | 1,845 | 1,701 | 1,760 | 194,500 | 586.67 |
| 2015-07-02 | 1,779 | 1,790 | 1,728 | 1,738 | 96,800 | 579.33 |
| 2015-07-01 | 1,789 | 1,809 | 1,695 | 1,725 | 133,900 | 575 |
| 2015-06-30 | 1,844 | 1,850 | 1,682 | 1,771 | 264,200 | 590.33 |
| 2015-06-29 | 2,010 | 2,043 | 1,861 | 1,884 | 347,600 | 628 |
| 2015-06-26 | 1,881 | 1,988 | 1,854 | 1,970 | 84,800 | 656.67 |
| 2015-06-25 | 1,810 | 1,895 | 1,808 | 1,886 | 67,000 | 628.67 |
| 2015-06-24 | 1,840 | 1,840 | 1,790 | 1,804 | 40,400 | 601.33 |
| 2015-06-23 | 1,869 | 1,870 | 1,768 | 1,830 | 63,500 | 610 |
| 2015-06-22 | 1,735 | 1,849 | 1,705 | 1,833 | 75,700 | 611 |
| 2015-06-19 | 1,696 | 1,770 | 1,675 | 1,730 | 57,800 | 576.67 |
| 2015-06-18 | 1,690 | 1,728 | 1,647 | 1,673 | 75,500 | 557.67 |
| 2015-06-17 | 1,786 | 1,799 | 1,701 | 1,730 | 62,100 | 576.67 |
| 2015-06-16 | 1,850 | 1,850 | 1,745 | 1,765 | 107,800 | 588.33 |
| 2015-06-15 | 1,702 | 1,871 | 1,702 | 1,860 | 179,600 | 620 |
| 2015-06-12 | 1,688 | 1,715 | 1,675 | 1,689 | 79,200 | 563 |
| 2015-06-11 | 1,601 | 1,678 | 1,600 | 1,669 | 51,800 | 556.33 |
| 2015-06-10 | 1,598 | 1,617 | 1,585 | 1,605 | 23,700 | 535 |
| 2015-06-09 | 1,600 | 1,618 | 1,563 | 1,599 | 48,100 | 533 |
| 2015-06-08 | 1,675 | 1,675 | 1,610 | 1,610 | 64,600 | 536.67 |
| 2015-06-05 | 1,670 | 1,692 | 1,638 | 1,680 | 39,700 | 560 |
| 2015-06-04 | 1,622 | 1,669 | 1,580 | 1,665 | 54,800 | 555 |
| 2015-06-03 | 1,629 | 1,650 | 1,606 | 1,622 | 42,700 | 540.67 |
| 2015-06-02 | 1,551 | 1,620 | 1,551 | 1,620 | 73,100 | 540 |
| 2015-06-01 | 1,538 | 1,563 | 1,524 | 1,550 | 43,900 | 516.67 |
| 2015-05-29 | 1,452 | 1,545 | 1,450 | 1,545 | 96,200 | 515 |
| 2015-05-28 | 1,480 | 1,480 | 1,432 | 1,445 | 28,700 | 481.67 |
| 2015-05-27 | 1,421 | 1,471 | 1,412 | 1,467 | 36,400 | 489 |
| 2015-05-26 | 1,442 | 1,452 | 1,402 | 1,422 | 52,600 | 474 |
| 2015-05-25 | 1,480 | 1,484 | 1,415 | 1,481 | 67,700 | 493.67 |
| 2015-05-22 | 1,400 | 1,499 | 1,381 | 1,498 | 74,300 | 499.33 |
| 2015-05-21 | 1,357 | 1,422 | 1,357 | 1,386 | 35,300 | 462 |
| 2015-05-20 | 1,355 | 1,381 | 1,345 | 1,345 | 40,800 | 448.33 |
| 2015-05-19 | 1,299 | 1,417 | 1,281 | 1,370 | 126,000 | 456.67 |
| 2015-05-18 | 1,335 | 1,360 | 1,230 | 1,285 | 176,900 | 428.33 |
| 2015-05-15 | 1,289 | 1,304 | 1,272 | 1,285 | 71,600 | 428.33 |
| 2015-05-14 | 1,227 | 1,288 | 1,190 | 1,287 | 95,700 | 429 |
| 2015-05-13 | 1,190 | 1,234 | 1,190 | 1,206 | 20,700 | 402 |
| 2015-05-12 | 1,225 | 1,250 | 1,130 | 1,220 | 135,800 | 406.67 |
| 2015-05-11 | 1,180 | 1,230 | 1,165 | 1,209 | 88,700 | 403 |
| 2015-05-08 | 1,075 | 1,121 | 1,074 | 1,120 | 32,500 | 373.33 |
| 2015-05-07 | 1,070 | 1,110 | 1,040 | 1,053 | 32,600 | 351 |
| 2015-05-01 | 1,090 | 1,097 | 1,065 | 1,073 | 30,600 | 357.67 |
| 2015-04-30 | 1,130 | 1,135 | 1,079 | 1,121 | 87,800 | 373.67 |
| 2015-04-28 | 1,138 | 1,139 | 1,109 | 1,138 | 23,300 | 379.33 |
| 2015-04-27 | 1,138 | 1,139 | 1,121 | 1,123 | 12,100 | 374.33 |
| 2015-04-24 | 1,107 | 1,146 | 1,107 | 1,136 | 22,000 | 378.67 |
| 2015-04-23 | 1,093 | 1,112 | 1,084 | 1,107 | 29,500 | 369 |
| 2015-04-22 | 1,134 | 1,134 | 1,085 | 1,093 | 96,100 | 364.33 |
| 2015-04-21 | 1,170 | 1,170 | 1,085 | 1,134 | 74,500 | 378 |
| 2015-04-20 | 1,163 | 1,172 | 1,150 | 1,165 | 30,000 | 388.33 |
| 2015-04-17 | 1,182 | 1,204 | 1,162 | 1,187 | 40,600 | 395.67 |
| 2015-04-16 | 1,219 | 1,219 | 1,156 | 1,206 | 55,100 | 402 |
| 2015-04-15 | 1,175 | 1,237 | 1,175 | 1,202 | 71,600 | 400.67 |
| 2015-04-14 | 1,161 | 1,178 | 1,159 | 1,167 | 43,000 | 389 |
| 2015-04-13 | 1,178 | 1,195 | 1,160 | 1,178 | 95,900 | 392.67 |
| 2015-04-10 | 1,195 | 1,214 | 1,151 | 1,190 | 107,200 | 396.67 |
| 2015-04-09 | 1,272 | 1,280 | 1,154 | 1,217 | 218,700 | 405.67 |
| 2015-04-08 | 1,311 | 1,347 | 1,274 | 1,302 | 139,200 | 434 |
| 2015-04-07 | 1,270 | 1,297 | 1,268 | 1,277 | 51,500 | 425.67 |
| 2015-04-06 | 1,260 | 1,298 | 1,246 | 1,260 | 49,900 | 420 |
| 2015-04-03 | 1,300 | 1,309 | 1,201 | 1,252 | 122,300 | 417.33 |
| 2015-04-02 | 1,210 | 1,295 | 1,210 | 1,283 | 102,000 | 427.67 |
| 2015-04-01 | 1,185 | 1,246 | 1,172 | 1,225 | 101,900 | 408.33 |
| 2015-03-31 | 1,175 | 1,187 | 1,170 | 1,172 | 31,300 | 390.67 |
| 2015-03-30 | 1,124 | 1,187 | 1,121 | 1,175 | 62,000 | 391.67 |
| 2015-03-27 | 1,161 | 1,183 | 1,101 | 1,135 | 65,500 | 378.33 |
| 2015-03-26 | 1,000 | 1,170 | 997 | 1,101 | 451,500 | 367 |
| 2015-03-25 | 992 | 1,018 | 989 | 1,011 | 51,600 | 337 |
| 2015-03-24 | 989 | 991 | 980 | 991 | 18,700 | 330.33 |
| 2015-03-23 | 995 | 995 | 979 | 991 | 20,500 | 330.33 |
| 2015-03-20 | 979 | 992 | 974 | 987 | 22,000 | 329 |
| 2015-03-19 | 1,000 | 1,000 | 973 | 992 | 21,300 | 330.67 |
| 2015-03-18 | 999 | 1,003 | 980 | 1,001 | 18,500 | 333.67 |
| 2015-03-17 | 1,025 | 1,025 | 985 | 999 | 37,800 | 333 |
| 2015-03-16 | 980 | 1,028 | 960 | 1,027 | 41,800 | 342.33 |
| 2015-03-13 | 980 | 987 | 960 | 980 | 18,400 | 326.67 |
| 2015-03-12 | 980 | 980 | 970 | 980 | 6,000 | 326.67 |
| 2015-03-11 | 962 | 999 | 950 | 981 | 49,000 | 327 |
| 2015-03-10 | 1,024 | 1,040 | 960 | 986 | 61,800 | 328.67 |
| 2015-03-09 | 981 | 1,025 | 981 | 1,024 | 59,600 | 341.33 |
| 2015-03-06 | 914 | 1,009 | 914 | 981 | 68,200 | 327 |
| 2015-03-05 | 945 | 960 | 914 | 914 | 81,000 | 304.67 |
| 2015-03-04 | 984 | 984 | 940 | 971 | 71,700 | 323.67 |
| 2015-03-03 | 1,019 | 1,019 | 989 | 996 | 38,300 | 332 |
| 2015-03-02 | 1,019 | 1,029 | 993 | 1,018 | 56,100 | 339.33 |
| 2015-02-27 | 1,038 | 1,043 | 1,013 | 1,040 | 23,800 | 346.67 |
| 2015-02-26 | 1,022 | 1,058 | 1,022 | 1,034 | 36,500 | 344.67 |
| 2015-02-25 | 1,060 | 1,060 | 1,021 | 1,046 | 60,500 | 348.67 |
| 2015-02-24 | 1,040 | 1,073 | 1,028 | 1,060 | 53,300 | 353.33 |
| 2015-02-23 | 1,057 | 1,071 | 1,040 | 1,060 | 66,800 | 353.33 |
| 2015-02-20 | 1,010 | 1,065 | 1,010 | 1,040 | 126,000 | 346.67 |
| 2015-02-19 | 980 | 1,002 | 957 | 1,000 | 165,000 | 333.33 |
| 2015-02-18 | 950 | 986 | 936 | 978 | 109,100 | 326 |
| 2015-02-17 | 928 | 949 | 928 | 942 | 51,300 | 314 |
| 2015-02-16 | 950 | 950 | 882 | 928 | 120,500 | 309.33 |
| 2015-02-13 | 973 | 973 | 933 | 959 | 32,900 | 319.67 |
| 2015-02-12 | 940 | 978 | 911 | 946 | 117,000 | 315.33 |
| 2015-02-10 | 934 | 949 | 920 | 940 | 102,200 | 313.33 |
| 2015-02-09 | 915 | 950 | 911 | 919 | 75,700 | 306.33 |
| 2015-02-06 | 889 | 950 | 881 | 905 | 161,600 | 301.67 |
| 2015-02-05 | 888 | 920 | 886 | 886 | 21,800 | 295.33 |
| 2015-02-04 | 878 | 925 | 878 | 900 | 61,000 | 300 |
| 2015-02-03 | 928 | 933 | 886 | 892 | 23,700 | 297.33 |
| 2015-02-02 | 900 | 940 | 878 | 929 | 74,600 | 309.67 |
| 2015-01-30 | 869 | 904 | 820 | 903 | 84,000 | 301 |
| 2015-01-29 | 915 | 921 | 872 | 884 | 64,000 | 294.67 |
| 2015-01-28 | 894 | 949 | 887 | 915 | 53,900 | 305 |
| 2015-01-27 | 872 | 915 | 872 | 892 | 48,800 | 297.33 |
| 2015-01-26 | 865 | 890 | 844 | 871 | 39,100 | 290.33 |
| 2015-01-23 | 837 | 950 | 825 | 870 | 132,700 | 290 |
| 2015-01-22 | 830 | 845 | 820 | 834 | 74,800 | 278 |
| 2015-01-21 | 826 | 827 | 805 | 826 | 14,700 | 275.33 |
| 2015-01-20 | 835 | 835 | 818 | 827 | 36,900 | 275.67 |
| 2015-01-19 | 822 | 839 | 790 | 835 | 51,200 | 278.33 |
| 2015-01-16 | 750 | 822 | 750 | 822 | 109,000 | 274 |
| 2015-01-15 | 733 | 787 | 713 | 773 | 54,700 | 257.67 |
| 2015-01-14 | 729 | 751 | 724 | 747 | 17,700 | 249 |
| 2015-01-13 | 755 | 756 | 728 | 734 | 33,200 | 244.67 |
| 2015-01-09 | 772 | 777 | 755 | 755 | 21,300 | 251.67 |
| 2015-01-08 | 771 | 795 | 771 | 787 | 35,200 | 262.33 |
| 2015-01-07 | 743 | 790 | 740 | 786 | 51,000 | 262 |
| 2015-01-06 | 767 | 767 | 740 | 750 | 20,700 | 250 |
| 2015-01-05 | 753 | 770 | 753 | 757 | 19,200 | 252.33 |
分割・併合履歴 ： [2015-12-28]1株→3株 [2014-12-26]1株→2株 [2014-03-27]1株→3株
