6078 (株)バリューHR 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 | 1,923 | 1,964 | 1,923 | 1,964 | 7,600 | 245.50 |
| 2015-12-29 | 1,940 | 1,970 | 1,930 | 1,939 | 4,600 | 242.38 |
| 2015-12-28 | 1,936 | 1,970 | 1,936 | 1,951 | 25,100 | 243.88 |
| 2015-12-25 | 1,925 | 1,980 | 1,925 | 1,980 | 79,500 | 247.50 |
| 2015-12-24 | 2,021 | 2,025 | 1,900 | 1,912 | 33,900 | 239 |
| 2015-12-22 | 2,075 | 2,107 | 1,980 | 2,049 | 33,500 | 256.13 |
| 2015-12-21 | 2,063 | 2,129 | 2,037 | 2,125 | 26,100 | 265.63 |
| 2015-12-18 | 2,038 | 2,080 | 2,015 | 2,072 | 13,200 | 259 |
| 2015-12-17 | 2,023 | 2,030 | 2,012 | 2,030 | 6,000 | 253.75 |
| 2015-12-16 | 2,022 | 2,022 | 2,003 | 2,019 | 3,500 | 252.38 |
| 2015-12-15 | 2,000 | 2,050 | 1,971 | 1,992 | 7,500 | 249 |
| 2015-12-14 | 1,999 | 1,999 | 1,968 | 1,969 | 11,200 | 246.13 |
| 2015-12-11 | 2,010 | 2,037 | 1,998 | 2,005 | 4,400 | 250.63 |
| 2015-12-10 | 1,990 | 2,009 | 1,986 | 2,008 | 4,600 | 251 |
| 2015-12-09 | 2,002 | 2,014 | 1,993 | 2,000 | 8,400 | 250 |
| 2015-12-08 | 2,025 | 2,031 | 2,001 | 2,022 | 6,300 | 252.75 |
| 2015-12-07 | 2,030 | 2,040 | 2,015 | 2,024 | 9,900 | 253 |
| 2015-12-04 | 2,000 | 2,030 | 1,986 | 2,020 | 19,500 | 252.50 |
| 2015-12-03 | 2,021 | 2,051 | 2,021 | 2,034 | 6,800 | 254.25 |
| 2015-12-02 | 2,122 | 2,122 | 2,050 | 2,050 | 19,700 | 256.25 |
| 2015-12-01 | 2,072 | 2,150 | 2,072 | 2,122 | 18,200 | 265.25 |
| 2015-11-30 | 2,038 | 2,089 | 2,029 | 2,060 | 21,900 | 257.50 |
| 2015-11-27 | 2,010 | 2,034 | 1,990 | 2,034 | 29,900 | 254.25 |
| 2015-11-26 | 1,953 | 2,000 | 1,953 | 1,983 | 14,500 | 247.88 |
| 2015-11-25 | 2,048 | 2,048 | 1,941 | 1,950 | 27,200 | 243.75 |
| 2015-11-24 | 1,891 | 2,010 | 1,891 | 2,005 | 30,500 | 250.63 |
| 2015-11-20 | 1,924 | 1,924 | 1,893 | 1,896 | 7,200 | 237 |
| 2015-11-19 | 1,920 | 1,925 | 1,878 | 1,890 | 7,400 | 236.25 |
| 2015-11-18 | 1,888 | 1,900 | 1,869 | 1,893 | 4,300 | 236.63 |
| 2015-11-17 | 1,895 | 1,930 | 1,861 | 1,888 | 8,600 | 236 |
| 2015-11-16 | 1,802 | 1,900 | 1,802 | 1,875 | 15,300 | 234.38 |
| 2015-11-13 | 1,780 | 1,825 | 1,756 | 1,772 | 12,600 | 221.50 |
| 2015-11-12 | 1,861 | 1,930 | 1,799 | 1,802 | 18,700 | 225.25 |
| 2015-11-11 | 1,941 | 1,980 | 1,877 | 1,902 | 23,100 | 237.75 |
| 2015-11-10 | 1,899 | 1,995 | 1,899 | 1,995 | 42,700 | 249.38 |
| 2015-11-09 | 1,848 | 1,888 | 1,832 | 1,887 | 25,200 | 235.88 |
| 2015-11-06 | 1,829 | 1,841 | 1,802 | 1,815 | 8,100 | 226.88 |
| 2015-11-05 | 1,810 | 1,837 | 1,800 | 1,811 | 14,100 | 226.38 |
| 2015-11-04 | 1,785 | 1,827 | 1,770 | 1,777 | 19,200 | 222.13 |
| 2015-11-02 | 1,749 | 1,770 | 1,724 | 1,763 | 5,400 | 220.38 |
| 2015-10-30 | 1,714 | 1,755 | 1,707 | 1,715 | 4,500 | 214.38 |
| 2015-10-29 | 1,738 | 1,738 | 1,708 | 1,729 | 4,100 | 216.13 |
| 2015-10-28 | 1,735 | 1,741 | 1,701 | 1,712 | 10,800 | 214 |
| 2015-10-27 | 1,788 | 1,788 | 1,720 | 1,735 | 10,900 | 216.88 |
| 2015-10-26 | 1,768 | 1,805 | 1,761 | 1,767 | 9,600 | 220.88 |
| 2015-10-23 | 1,740 | 1,755 | 1,730 | 1,755 | 11,300 | 219.38 |
| 2015-10-22 | 1,720 | 1,739 | 1,720 | 1,739 | 5,200 | 217.38 |
| 2015-10-21 | 1,722 | 1,722 | 1,695 | 1,720 | 5,700 | 215 |
| 2015-10-20 | 1,723 | 1,723 | 1,705 | 1,705 | 6,200 | 213.13 |
| 2015-10-19 | 1,717 | 1,728 | 1,706 | 1,722 | 9,600 | 215.25 |
| 2015-10-16 | 1,700 | 1,703 | 1,666 | 1,698 | 3,000 | 212.25 |
| 2015-10-15 | 1,688 | 1,704 | 1,661 | 1,698 | 9,900 | 212.25 |
| 2015-10-14 | 1,700 | 1,700 | 1,689 | 1,690 | 2,700 | 211.25 |
| 2015-10-13 | 1,715 | 1,715 | 1,689 | 1,689 | 5,000 | 211.13 |
| 2015-10-09 | 1,665 | 1,699 | 1,665 | 1,693 | 3,200 | 211.63 |
| 2015-10-08 | 1,701 | 1,717 | 1,663 | 1,669 | 8,600 | 208.63 |
| 2015-10-07 | 1,708 | 1,710 | 1,663 | 1,696 | 2,600 | 212 |
| 2015-10-06 | 1,711 | 1,721 | 1,690 | 1,711 | 9,000 | 213.88 |
| 2015-10-05 | 1,643 | 1,688 | 1,643 | 1,684 | 7,800 | 210.50 |
| 2015-10-02 | 1,648 | 1,661 | 1,604 | 1,641 | 6,800 | 205.13 |
| 2015-10-01 | 1,630 | 1,670 | 1,610 | 1,650 | 15,700 | 206.25 |
| 2015-09-30 | 1,560 | 1,635 | 1,555 | 1,627 | 17,300 | 203.38 |
| 2015-09-29 | 1,570 | 1,570 | 1,516 | 1,520 | 4,900 | 190 |
| 2015-09-28 | 1,515 | 1,595 | 1,515 | 1,590 | 10,500 | 198.75 |
| 2015-09-25 | 1,525 | 1,525 | 1,500 | 1,515 | 6,200 | 189.38 |
| 2015-09-24 | 1,513 | 1,520 | 1,492 | 1,501 | 6,600 | 187.63 |
| 2015-09-18 | 1,517 | 1,528 | 1,506 | 1,526 | 5,200 | 190.75 |
| 2015-09-17 | 1,501 | 1,514 | 1,482 | 1,514 | 3,500 | 189.25 |
| 2015-09-16 | 1,510 | 1,510 | 1,486 | 1,508 | 4,300 | 188.50 |
| 2015-09-15 | 1,492 | 1,528 | 1,492 | 1,501 | 8,800 | 187.63 |
| 2015-09-14 | 1,512 | 1,530 | 1,496 | 1,501 | 8,400 | 187.63 |
| 2015-09-11 | 1,479 | 1,529 | 1,475 | 1,529 | 19,300 | 191.13 |
| 2015-09-10 | 1,460 | 1,495 | 1,403 | 1,492 | 15,600 | 186.50 |
| 2015-09-09 | 1,421 | 1,450 | 1,401 | 1,447 | 15,600 | 180.88 |
| 2015-09-08 | 1,400 | 1,435 | 1,324 | 1,348 | 24,900 | 168.50 |
| 2015-09-07 | 1,350 | 1,410 | 1,340 | 1,374 | 30,900 | 171.75 |
| 2015-09-04 | 1,500 | 1,530 | 1,414 | 1,440 | 15,900 | 180 |
| 2015-09-03 | 1,519 | 1,541 | 1,494 | 1,494 | 7,000 | 186.75 |
| 2015-09-02 | 1,450 | 1,580 | 1,450 | 1,473 | 11,700 | 184.13 |
| 2015-09-01 | 1,586 | 1,590 | 1,497 | 1,497 | 15,600 | 187.13 |
| 2015-08-31 | 1,551 | 1,600 | 1,551 | 1,585 | 8,400 | 198.13 |
| 2015-08-28 | 1,505 | 1,554 | 1,505 | 1,540 | 12,300 | 192.50 |
| 2015-08-27 | 1,600 | 1,600 | 1,470 | 1,485 | 22,400 | 185.63 |
| 2015-08-26 | 1,434 | 1,435 | 1,380 | 1,430 | 20,900 | 178.75 |
| 2015-08-25 | 1,301 | 1,389 | 1,295 | 1,378 | 59,200 | 172.25 |
| 2015-08-24 | 1,500 | 1,537 | 1,380 | 1,380 | 45,500 | 172.50 |
| 2015-08-21 | 1,633 | 1,633 | 1,550 | 1,569 | 34,500 | 196.13 |
| 2015-08-20 | 1,650 | 1,657 | 1,645 | 1,650 | 5,200 | 206.25 |
| 2015-08-19 | 1,676 | 1,685 | 1,647 | 1,669 | 5,400 | 208.63 |
| 2015-08-18 | 1,630 | 1,678 | 1,630 | 1,660 | 6,800 | 207.50 |
| 2015-08-17 | 1,630 | 1,678 | 1,605 | 1,648 | 31,800 | 206 |
| 2015-08-14 | 1,724 | 1,740 | 1,706 | 1,718 | 8,000 | 214.75 |
| 2015-08-13 | 1,710 | 1,717 | 1,695 | 1,715 | 4,600 | 214.38 |
| 2015-08-12 | 1,680 | 1,705 | 1,680 | 1,692 | 8,100 | 211.50 |
| 2015-08-11 | 1,698 | 1,720 | 1,680 | 1,720 | 7,400 | 215 |
| 2015-08-10 | 1,720 | 1,723 | 1,683 | 1,689 | 9,100 | 211.13 |
| 2015-08-07 | 1,730 | 1,730 | 1,700 | 1,709 | 5,700 | 213.63 |
| 2015-08-06 | 1,750 | 1,755 | 1,730 | 1,730 | 5,700 | 216.25 |
| 2015-08-05 | 1,731 | 1,750 | 1,731 | 1,749 | 3,900 | 218.63 |
| 2015-08-04 | 1,743 | 1,756 | 1,723 | 1,727 | 10,500 | 215.88 |
| 2015-08-03 | 1,776 | 1,776 | 1,743 | 1,743 | 3,400 | 217.88 |
| 2015-07-31 | 1,755 | 1,755 | 1,720 | 1,742 | 3,800 | 217.75 |
| 2015-07-30 | 1,785 | 1,785 | 1,755 | 1,755 | 3,100 | 219.38 |
| 2015-07-29 | 1,779 | 1,788 | 1,721 | 1,764 | 11,600 | 220.50 |
| 2015-07-28 | 1,710 | 1,775 | 1,690 | 1,768 | 20,200 | 221 |
| 2015-07-27 | 1,736 | 1,750 | 1,726 | 1,730 | 5,600 | 216.25 |
| 2015-07-24 | 1,740 | 1,745 | 1,723 | 1,736 | 4,300 | 217 |
| 2015-07-23 | 1,733 | 1,759 | 1,725 | 1,745 | 3,700 | 218.13 |
| 2015-07-22 | 1,735 | 1,759 | 1,720 | 1,738 | 7,800 | 217.25 |
| 2015-07-21 | 1,772 | 1,775 | 1,746 | 1,765 | 6,000 | 220.63 |
| 2015-07-17 | 1,701 | 1,749 | 1,701 | 1,749 | 9,900 | 218.63 |
| 2015-07-16 | 1,675 | 1,697 | 1,670 | 1,695 | 9,900 | 211.88 |
| 2015-07-15 | 1,644 | 1,674 | 1,644 | 1,673 | 7,300 | 209.13 |
| 2015-07-14 | 1,595 | 1,636 | 1,595 | 1,634 | 14,300 | 204.25 |
| 2015-07-13 | 1,559 | 1,587 | 1,559 | 1,583 | 4,500 | 197.88 |
| 2015-07-10 | 1,600 | 1,605 | 1,567 | 1,567 | 7,400 | 195.88 |
| 2015-07-09 | 1,550 | 1,604 | 1,495 | 1,584 | 44,100 | 198 |
| 2015-07-08 | 1,647 | 1,649 | 1,576 | 1,604 | 37,000 | 200.50 |
| 2015-07-07 | 1,645 | 1,662 | 1,645 | 1,660 | 6,400 | 207.50 |
| 2015-07-06 | 1,635 | 1,680 | 1,616 | 1,645 | 27,600 | 205.63 |
| 2015-07-03 | 1,672 | 1,672 | 1,639 | 1,651 | 8,500 | 206.38 |
| 2015-07-02 | 1,666 | 1,681 | 1,662 | 1,680 | 5,300 | 210 |
| 2015-07-01 | 1,639 | 1,649 | 1,600 | 1,643 | 11,000 | 205.38 |
| 2015-06-30 | 1,583 | 1,639 | 1,583 | 1,613 | 18,900 | 201.63 |
| 2015-06-29 | 1,624 | 1,643 | 1,556 | 1,570 | 43,300 | 196.25 |
| 2015-06-26 | 1,685 | 1,685 | 1,662 | 1,664 | 12,200 | 208 |
| 2015-06-25 | 1,691 | 1,694 | 1,677 | 1,682 | 20,800 | 210.25 |
| 2015-06-24 | 1,707 | 1,707 | 1,686 | 1,687 | 10,600 | 210.88 |
| 2015-06-23 | 1,750 | 1,750 | 1,701 | 1,707 | 16,800 | 213.38 |
| 2015-06-22 | 1,680 | 1,720 | 1,676 | 1,715 | 7,800 | 214.38 |
| 2015-06-19 | 1,680 | 1,700 | 1,664 | 1,668 | 11,500 | 208.50 |
| 2015-06-18 | 1,711 | 1,729 | 1,667 | 1,669 | 21,100 | 208.63 |
| 2015-06-17 | 1,725 | 1,744 | 1,700 | 1,709 | 11,400 | 213.63 |
| 2015-06-16 | 1,763 | 1,774 | 1,715 | 1,725 | 17,900 | 215.63 |
| 2015-06-15 | 1,819 | 1,838 | 1,782 | 1,782 | 20,700 | 222.75 |
| 2015-06-12 | 1,779 | 1,850 | 1,750 | 1,821 | 30,000 | 227.63 |
| 2015-06-11 | 1,728 | 1,752 | 1,711 | 1,752 | 13,700 | 219 |
| 2015-06-10 | 1,698 | 1,730 | 1,698 | 1,700 | 7,800 | 212.50 |
| 2015-06-09 | 1,672 | 1,745 | 1,672 | 1,720 | 37,100 | 215 |
| 2015-06-08 | 1,645 | 1,659 | 1,641 | 1,655 | 7,900 | 206.88 |
| 2015-06-05 | 1,645 | 1,650 | 1,635 | 1,640 | 5,400 | 205 |
| 2015-06-04 | 1,637 | 1,638 | 1,635 | 1,635 | 4,600 | 204.38 |
| 2015-06-03 | 1,646 | 1,647 | 1,642 | 1,642 | 2,900 | 205.25 |
| 2015-06-02 | 1,647 | 1,647 | 1,636 | 1,646 | 5,000 | 205.75 |
| 2015-06-01 | 1,640 | 1,649 | 1,636 | 1,639 | 3,900 | 204.88 |
| 2015-05-29 | 1,637 | 1,650 | 1,633 | 1,636 | 6,700 | 204.50 |
| 2015-05-28 | 1,650 | 1,651 | 1,636 | 1,642 | 4,600 | 205.25 |
| 2015-05-27 | 1,636 | 1,650 | 1,629 | 1,640 | 14,100 | 205 |
| 2015-05-26 | 1,650 | 1,660 | 1,630 | 1,640 | 6,500 | 205 |
| 2015-05-25 | 1,683 | 1,683 | 1,646 | 1,648 | 12,100 | 206 |
| 2015-05-22 | 1,654 | 1,660 | 1,650 | 1,650 | 8,200 | 206.25 |
| 2015-05-21 | 1,679 | 1,679 | 1,661 | 1,669 | 9,100 | 208.63 |
| 2015-05-20 | 1,641 | 1,680 | 1,641 | 1,669 | 16,700 | 208.63 |
| 2015-05-19 | 1,617 | 1,659 | 1,617 | 1,659 | 15,700 | 207.38 |
| 2015-05-18 | 1,658 | 1,658 | 1,590 | 1,604 | 33,100 | 200.50 |
| 2015-05-15 | 1,520 | 1,524 | 1,518 | 1,518 | 2,700 | 189.75 |
| 2015-05-14 | 1,504 | 1,521 | 1,504 | 1,521 | 3,300 | 190.13 |
| 2015-05-13 | 1,510 | 1,510 | 1,500 | 1,503 | 2,200 | 187.88 |
| 2015-05-12 | 1,510 | 1,510 | 1,494 | 1,502 | 2,900 | 187.75 |
| 2015-05-11 | 1,500 | 1,513 | 1,493 | 1,500 | 4,400 | 187.50 |
| 2015-05-08 | 1,480 | 1,494 | 1,480 | 1,492 | 3,100 | 186.50 |
| 2015-05-07 | 1,472 | 1,502 | 1,472 | 1,475 | 6,700 | 184.38 |
| 2015-05-01 | 1,502 | 1,505 | 1,484 | 1,485 | 7,800 | 185.63 |
| 2015-04-30 | 1,517 | 1,518 | 1,498 | 1,501 | 5,300 | 187.63 |
| 2015-04-28 | 1,520 | 1,522 | 1,502 | 1,502 | 3,300 | 187.75 |
| 2015-04-27 | 1,520 | 1,527 | 1,516 | 1,516 | 3,000 | 189.50 |
| 2015-04-24 | 1,538 | 1,538 | 1,511 | 1,517 | 7,300 | 189.63 |
| 2015-04-23 | 1,523 | 1,523 | 1,508 | 1,512 | 3,600 | 189 |
| 2015-04-22 | 1,519 | 1,519 | 1,502 | 1,503 | 4,000 | 187.88 |
| 2015-04-21 | 1,501 | 1,525 | 1,501 | 1,502 | 3,600 | 187.75 |
| 2015-04-20 | 1,521 | 1,521 | 1,496 | 1,496 | 14,200 | 187 |
| 2015-04-17 | 1,530 | 1,548 | 1,530 | 1,532 | 4,800 | 191.50 |
| 2015-04-16 | 1,535 | 1,555 | 1,526 | 1,528 | 7,900 | 191 |
| 2015-04-15 | 1,531 | 1,575 | 1,531 | 1,535 | 6,900 | 191.88 |
| 2015-04-14 | 1,588 | 1,588 | 1,521 | 1,528 | 11,200 | 191 |
| 2015-04-13 | 1,600 | 1,600 | 1,531 | 1,589 | 15,600 | 198.63 |
| 2015-04-10 | 1,670 | 1,670 | 1,598 | 1,610 | 17,200 | 201.25 |
| 2015-04-09 | 1,685 | 1,691 | 1,620 | 1,670 | 39,200 | 208.75 |
| 2015-04-08 | 1,585 | 1,665 | 1,581 | 1,657 | 40,000 | 207.13 |
| 2015-04-07 | 1,538 | 1,579 | 1,528 | 1,554 | 28,100 | 194.25 |
| 2015-04-06 | 1,519 | 1,535 | 1,478 | 1,518 | 48,600 | 189.75 |
| 2015-04-03 | 1,379 | 1,429 | 1,355 | 1,429 | 39,200 | 178.63 |
| 2015-04-02 | 1,318 | 1,330 | 1,304 | 1,319 | 6,700 | 164.88 |
| 2015-04-01 | 1,316 | 1,322 | 1,302 | 1,305 | 5,300 | 163.13 |
| 2015-03-31 | 1,320 | 1,333 | 1,306 | 1,316 | 5,300 | 164.50 |
| 2015-03-30 | 1,318 | 1,329 | 1,308 | 1,310 | 6,500 | 163.75 |
| 2015-03-27 | 1,315 | 1,343 | 1,314 | 1,318 | 2,800 | 164.75 |
| 2015-03-26 | 1,316 | 1,322 | 1,315 | 1,315 | 2,700 | 164.38 |
| 2015-03-25 | 1,320 | 1,330 | 1,313 | 1,322 | 5,200 | 165.25 |
| 2015-03-24 | 1,321 | 1,340 | 1,320 | 1,322 | 4,800 | 165.25 |
| 2015-03-23 | 1,356 | 1,357 | 1,332 | 1,340 | 5,500 | 167.50 |
| 2015-03-20 | 1,331 | 1,357 | 1,331 | 1,338 | 3,700 | 167.25 |
| 2015-03-19 | 1,370 | 1,370 | 1,356 | 1,359 | 3,800 | 169.88 |
| 2015-03-18 | 1,334 | 1,360 | 1,334 | 1,360 | 4,500 | 170 |
| 2015-03-17 | 1,340 | 1,340 | 1,324 | 1,334 | 5,400 | 166.75 |
| 2015-03-16 | 1,309 | 1,318 | 1,305 | 1,318 | 5,200 | 164.75 |
| 2015-03-13 | 1,305 | 1,310 | 1,304 | 1,310 | 3,400 | 163.75 |
| 2015-03-12 | 1,302 | 1,311 | 1,302 | 1,307 | 5,300 | 163.38 |
| 2015-03-11 | 1,300 | 1,308 | 1,299 | 1,301 | 4,500 | 162.63 |
| 2015-03-10 | 1,305 | 1,310 | 1,304 | 1,304 | 2,700 | 163 |
| 2015-03-09 | 1,313 | 1,317 | 1,302 | 1,302 | 5,200 | 162.75 |
| 2015-03-06 | 1,310 | 1,333 | 1,310 | 1,313 | 5,900 | 164.13 |
| 2015-03-05 | 1,300 | 1,309 | 1,300 | 1,302 | 4,300 | 162.75 |
| 2015-03-04 | 1,309 | 1,309 | 1,299 | 1,300 | 5,500 | 162.50 |
| 2015-03-03 | 1,302 | 1,307 | 1,300 | 1,302 | 4,700 | 162.75 |
| 2015-03-02 | 1,310 | 1,315 | 1,300 | 1,307 | 7,300 | 163.38 |
| 2015-02-27 | 1,339 | 1,343 | 1,320 | 1,326 | 6,400 | 165.75 |
| 2015-02-26 | 1,335 | 1,345 | 1,335 | 1,339 | 2,400 | 167.38 |
| 2015-02-25 | 1,332 | 1,345 | 1,328 | 1,337 | 6,900 | 167.13 |
| 2015-02-24 | 1,360 | 1,360 | 1,332 | 1,332 | 6,500 | 166.50 |
| 2015-02-23 | 1,379 | 1,379 | 1,360 | 1,360 | 6,300 | 170 |
| 2015-02-20 | 1,320 | 1,360 | 1,320 | 1,356 | 18,900 | 169.50 |
| 2015-02-19 | 1,300 | 1,325 | 1,300 | 1,317 | 12,900 | 164.63 |
| 2015-02-18 | 1,345 | 1,345 | 1,304 | 1,304 | 16,500 | 163 |
| 2015-02-17 | 1,319 | 1,426 | 1,282 | 1,345 | 145,300 | 168.13 |
| 2015-02-16 | 1,160 | 1,167 | 1,131 | 1,139 | 19,800 | 142.38 |
| 2015-02-13 | 1,176 | 1,177 | 1,160 | 1,161 | 9,100 | 145.13 |
| 2015-02-12 | 1,170 | 1,175 | 1,155 | 1,175 | 10,400 | 146.88 |
| 2015-02-10 | 1,123 | 1,157 | 1,123 | 1,154 | 10,700 | 144.25 |
| 2015-02-09 | 1,135 | 1,141 | 1,118 | 1,124 | 19,000 | 140.50 |
| 2015-02-06 | 1,169 | 1,169 | 1,125 | 1,139 | 15,800 | 142.38 |
| 2015-02-05 | 1,159 | 1,163 | 1,155 | 1,162 | 7,700 | 145.25 |
| 2015-02-04 | 1,161 | 1,185 | 1,147 | 1,155 | 25,000 | 144.38 |
| 2015-02-03 | 1,138 | 1,174 | 1,137 | 1,150 | 7,900 | 143.75 |
| 2015-02-02 | 1,160 | 1,161 | 1,137 | 1,137 | 24,800 | 142.13 |
| 2015-01-30 | 1,163 | 1,180 | 1,150 | 1,155 | 14,700 | 144.38 |
| 2015-01-29 | 1,195 | 1,200 | 1,166 | 1,166 | 24,000 | 145.75 |
| 2015-01-28 | 1,180 | 1,205 | 1,172 | 1,192 | 31,500 | 149 |
| 2015-01-27 | 1,187 | 1,220 | 1,125 | 1,179 | 97,700 | 147.38 |
| 2015-01-26 | 1,181 | 1,220 | 1,140 | 1,167 | 172,000 | 145.88 |
| 2015-01-23 | 1,398 | 1,398 | 1,356 | 1,391 | 9,100 | 173.88 |
| 2015-01-22 | 1,365 | 1,366 | 1,348 | 1,350 | 4,200 | 168.75 |
| 2015-01-21 | 1,370 | 1,383 | 1,357 | 1,360 | 5,300 | 170 |
| 2015-01-20 | 1,349 | 1,368 | 1,340 | 1,356 | 4,300 | 169.50 |
| 2015-01-19 | 1,359 | 1,359 | 1,335 | 1,336 | 6,300 | 167 |
| 2015-01-16 | 1,358 | 1,358 | 1,330 | 1,332 | 12,200 | 166.50 |
| 2015-01-15 | 1,370 | 1,370 | 1,350 | 1,358 | 15,200 | 169.75 |
| 2015-01-14 | 1,400 | 1,404 | 1,371 | 1,371 | 7,100 | 171.38 |
| 2015-01-13 | 1,419 | 1,419 | 1,381 | 1,386 | 9,200 | 173.25 |
| 2015-01-09 | 1,456 | 1,468 | 1,420 | 1,421 | 11,600 | 177.63 |
| 2015-01-08 | 1,449 | 1,457 | 1,432 | 1,455 | 11,500 | 181.88 |
| 2015-01-07 | 1,405 | 1,439 | 1,399 | 1,413 | 18,100 | 176.63 |
| 2015-01-06 | 1,373 | 1,405 | 1,366 | 1,385 | 16,900 | 173.13 |
| 2015-01-05 | 1,373 | 1,373 | 1,362 | 1,373 | 16,400 | 171.63 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株