6089 (株)ウィルグループ 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 | 926 | 926 | 910 | 919 | 12,500 | 459.50 |
| 2015-12-29 | 914 | 923 | 898 | 911 | 33,100 | 455.50 |
| 2015-12-28 | 897 | 908 | 883 | 896 | 37,800 | 448 |
| 2015-12-25 | 881 | 896 | 854 | 872 | 51,500 | 436 |
| 2015-12-24 | 880 | 884 | 864 | 866 | 62,700 | 433 |
| 2015-12-22 | 900 | 910 | 870 | 876 | 57,900 | 438 |
| 2015-12-21 | 929 | 929 | 898 | 903 | 39,500 | 451.50 |
| 2015-12-18 | 955 | 960 | 922 | 929 | 27,000 | 464.50 |
| 2015-12-17 | 945 | 961 | 943 | 950 | 20,100 | 475 |
| 2015-12-16 | 950 | 975 | 929 | 939 | 26,600 | 469.50 |
| 2015-12-15 | 970 | 989 | 930 | 939 | 92,100 | 469.50 |
| 2015-12-14 | 935 | 949 | 927 | 945 | 45,800 | 472.50 |
| 2015-12-11 | 926 | 970 | 926 | 967 | 42,000 | 483.50 |
| 2015-12-10 | 937 | 950 | 930 | 935 | 29,700 | 467.50 |
| 2015-12-09 | 948 | 966 | 930 | 952 | 35,300 | 476 |
| 2015-12-08 | 977 | 984 | 951 | 956 | 36,900 | 478 |
| 2015-12-07 | 938 | 976 | 930 | 976 | 83,700 | 488 |
| 2015-12-04 | 896 | 921 | 896 | 919 | 39,900 | 459.50 |
| 2015-12-03 | 896 | 919 | 889 | 910 | 78,300 | 455 |
| 2015-12-02 | 890 | 893 | 883 | 891 | 25,300 | 445.50 |
| 2015-12-01 | 882 | 887 | 872 | 885 | 25,600 | 442.50 |
| 2015-11-30 | 878 | 883 | 870 | 882 | 14,200 | 441 |
| 2015-11-27 | 885 | 891 | 871 | 872 | 26,800 | 436 |
| 2015-11-26 | 890 | 900 | 882 | 885 | 27,300 | 442.50 |
| 2015-11-25 | 897 | 897 | 858 | 882 | 34,400 | 441 |
| 2015-11-24 | 895 | 897 | 872 | 897 | 33,600 | 448.50 |
| 2015-11-20 | 877 | 895 | 876 | 895 | 14,900 | 447.50 |
| 2015-11-19 | 890 | 893 | 869 | 877 | 35,100 | 438.50 |
| 2015-11-18 | 891 | 897 | 884 | 889 | 19,000 | 444.50 |
| 2015-11-17 | 899 | 902 | 878 | 887 | 37,900 | 443.50 |
| 2015-11-16 | 876 | 898 | 869 | 895 | 32,700 | 447.50 |
| 2015-11-13 | 905 | 916 | 892 | 900 | 33,700 | 450 |
| 2015-11-12 | 925 | 925 | 908 | 920 | 16,200 | 460 |
| 2015-11-11 | 908 | 930 | 895 | 916 | 47,100 | 458 |
| 2015-11-10 | 902 | 906 | 890 | 893 | 23,200 | 446.50 |
| 2015-11-09 | 889 | 916 | 888 | 909 | 36,900 | 454.50 |
| 2015-11-06 | 900 | 905 | 829 | 888 | 109,800 | 444 |
| 2015-11-05 | 913 | 915 | 861 | 886 | 53,900 | 443 |
| 2015-11-04 | 935 | 938 | 912 | 913 | 45,800 | 456.50 |
| 2015-11-02 | 944 | 954 | 910 | 920 | 32,900 | 460 |
| 2015-10-30 | 896 | 953 | 884 | 941 | 64,100 | 470.50 |
| 2015-10-29 | 892 | 899 | 889 | 896 | 16,400 | 448 |
| 2015-10-28 | 881 | 894 | 881 | 890 | 13,300 | 445 |
| 2015-10-27 | 888 | 889 | 866 | 885 | 40,600 | 442.50 |
| 2015-10-26 | 901 | 908 | 891 | 894 | 27,300 | 447 |
| 2015-10-23 | 904 | 904 | 888 | 892 | 24,300 | 446 |
| 2015-10-22 | 890 | 903 | 866 | 883 | 26,100 | 441.50 |
| 2015-10-21 | 899 | 910 | 881 | 899 | 46,700 | 449.50 |
| 2015-10-20 | 863 | 904 | 861 | 884 | 47,000 | 442 |
| 2015-10-19 | 863 | 869 | 849 | 854 | 14,400 | 427 |
| 2015-10-16 | 870 | 870 | 845 | 857 | 19,500 | 428.50 |
| 2015-10-15 | 849 | 857 | 836 | 855 | 38,700 | 427.50 |
| 2015-10-14 | 852 | 863 | 852 | 857 | 23,200 | 428.50 |
| 2015-10-13 | 890 | 890 | 861 | 867 | 32,200 | 433.50 |
| 2015-10-09 | 830 | 881 | 830 | 868 | 43,600 | 434 |
| 2015-10-08 | 856 | 860 | 823 | 834 | 34,900 | 417 |
| 2015-10-07 | 858 | 858 | 828 | 854 | 27,800 | 427 |
| 2015-10-06 | 884 | 887 | 847 | 852 | 55,900 | 426 |
| 2015-10-05 | 830 | 864 | 830 | 854 | 33,000 | 427 |
| 2015-10-02 | 815 | 825 | 815 | 820 | 23,100 | 410 |
| 2015-10-01 | 821 | 825 | 803 | 818 | 41,800 | 409 |
| 2015-09-30 | 804 | 820 | 801 | 812 | 26,500 | 406 |
| 2015-09-29 | 799 | 808 | 779 | 785 | 50,900 | 392.50 |
| 2015-09-28 | 829 | 838 | 809 | 814 | 26,100 | 407 |
| 2015-09-25 | 812 | 839 | 785 | 818 | 38,100 | 409 |
| 2015-09-24 | 847 | 847 | 812 | 814 | 36,600 | 407 |
| 2015-09-18 | 880 | 880 | 850 | 854 | 48,900 | 427 |
| 2015-09-17 | 867 | 892 | 848 | 885 | 71,300 | 442.50 |
| 2015-09-16 | 861 | 862 | 834 | 851 | 49,600 | 425.50 |
| 2015-09-15 | 850 | 870 | 845 | 857 | 64,500 | 428.50 |
| 2015-09-14 | 868 | 879 | 830 | 836 | 66,600 | 418 |
| 2015-09-11 | 859 | 881 | 849 | 865 | 78,800 | 432.50 |
| 2015-09-10 | 826 | 854 | 823 | 838 | 32,500 | 419 |
| 2015-09-09 | 840 | 860 | 820 | 855 | 88,600 | 427.50 |
| 2015-09-08 | 836 | 860 | 776 | 780 | 95,900 | 390 |
| 2015-09-07 | 829 | 869 | 816 | 834 | 73,800 | 417 |
| 2015-09-04 | 878 | 878 | 819 | 836 | 60,500 | 418 |
| 2015-09-03 | 887 | 913 | 861 | 863 | 60,900 | 431.50 |
| 2015-09-02 | 865 | 905 | 850 | 857 | 130,600 | 428.50 |
| 2015-09-01 | 939 | 945 | 900 | 901 | 58,300 | 450.50 |
| 2015-08-31 | 985 | 985 | 935 | 954 | 64,000 | 477 |
| 2015-08-28 | 988 | 1,071 | 965 | 995 | 152,400 | 497.50 |
| 2015-08-27 | 864 | 959 | 864 | 921 | 123,000 | 460.50 |
| 2015-08-26 | 1,658 | 1,777 | 1,650 | 1,686 | 92,500 | 421.50 |
| 2015-08-25 | 1,650 | 1,945 | 1,650 | 1,658 | 82,900 | 414.50 |
| 2015-08-24 | 1,945 | 2,036 | 1,835 | 1,835 | 59,300 | 458.75 |
| 2015-08-21 | 2,101 | 2,160 | 2,027 | 2,077 | 37,100 | 519.25 |
| 2015-08-20 | 2,200 | 2,229 | 2,120 | 2,166 | 15,200 | 541.50 |
| 2015-08-19 | 2,250 | 2,261 | 2,175 | 2,191 | 21,400 | 547.75 |
| 2015-08-18 | 2,269 | 2,269 | 2,232 | 2,251 | 5,600 | 562.75 |
| 2015-08-17 | 2,201 | 2,267 | 2,199 | 2,265 | 15,200 | 566.25 |
| 2015-08-14 | 2,195 | 2,211 | 2,163 | 2,200 | 10,100 | 550 |
| 2015-08-13 | 2,141 | 2,218 | 2,141 | 2,205 | 16,000 | 551.25 |
| 2015-08-12 | 2,170 | 2,171 | 2,108 | 2,146 | 24,200 | 536.50 |
| 2015-08-11 | 2,222 | 2,253 | 2,175 | 2,204 | 26,300 | 551 |
| 2015-08-10 | 2,386 | 2,400 | 2,220 | 2,221 | 48,600 | 555.25 |
| 2015-08-07 | 2,345 | 2,345 | 2,208 | 2,295 | 117,200 | 573.75 |
| 2015-08-06 | 2,370 | 2,370 | 2,282 | 2,370 | 220,300 | 592.50 |
| 2015-08-05 | 1,942 | 1,979 | 1,909 | 1,970 | 14,700 | 492.50 |
| 2015-08-04 | 1,881 | 1,969 | 1,870 | 1,942 | 15,200 | 485.50 |
| 2015-08-03 | 1,883 | 1,883 | 1,846 | 1,871 | 7,400 | 467.75 |
| 2015-07-31 | 1,900 | 1,905 | 1,866 | 1,883 | 6,500 | 470.75 |
| 2015-07-30 | 1,939 | 1,939 | 1,896 | 1,896 | 3,400 | 474 |
| 2015-07-29 | 1,918 | 1,972 | 1,892 | 1,919 | 10,000 | 479.75 |
| 2015-07-28 | 1,862 | 1,934 | 1,821 | 1,925 | 14,300 | 481.25 |
| 2015-07-27 | 1,970 | 1,970 | 1,901 | 1,904 | 18,600 | 476 |
| 2015-07-24 | 1,998 | 1,998 | 1,951 | 1,966 | 12,500 | 491.50 |
| 2015-07-23 | 1,929 | 1,970 | 1,887 | 1,970 | 20,900 | 492.50 |
| 2015-07-22 | 1,950 | 1,950 | 1,864 | 1,898 | 18,100 | 474.50 |
| 2015-07-21 | 1,806 | 1,906 | 1,806 | 1,905 | 39,800 | 476.25 |
| 2015-07-17 | 1,800 | 1,815 | 1,796 | 1,803 | 6,600 | 450.75 |
| 2015-07-16 | 1,774 | 1,796 | 1,760 | 1,795 | 5,400 | 448.75 |
| 2015-07-15 | 1,799 | 1,799 | 1,755 | 1,775 | 10,400 | 443.75 |
| 2015-07-14 | 1,760 | 1,780 | 1,750 | 1,774 | 12,600 | 443.50 |
| 2015-07-13 | 1,720 | 1,741 | 1,720 | 1,725 | 11,200 | 431.25 |
| 2015-07-10 | 1,740 | 1,779 | 1,669 | 1,713 | 23,000 | 428.25 |
| 2015-07-09 | 1,700 | 1,763 | 1,625 | 1,745 | 27,200 | 436.25 |
| 2015-07-08 | 1,804 | 1,837 | 1,751 | 1,760 | 24,800 | 440 |
| 2015-07-07 | 1,800 | 1,866 | 1,790 | 1,844 | 13,300 | 461 |
| 2015-07-06 | 1,780 | 1,817 | 1,760 | 1,796 | 19,700 | 449 |
| 2015-07-03 | 1,846 | 1,846 | 1,781 | 1,802 | 16,400 | 450.50 |
| 2015-07-02 | 1,875 | 1,876 | 1,795 | 1,806 | 14,500 | 451.50 |
| 2015-07-01 | 1,791 | 1,850 | 1,779 | 1,835 | 25,400 | 458.75 |
| 2015-06-30 | 1,766 | 1,794 | 1,737 | 1,791 | 7,500 | 447.75 |
| 2015-06-29 | 1,785 | 1,801 | 1,702 | 1,774 | 23,600 | 443.50 |
| 2015-06-26 | 1,819 | 1,819 | 1,800 | 1,800 | 13,000 | 450 |
| 2015-06-25 | 1,825 | 1,825 | 1,762 | 1,772 | 12,500 | 443 |
| 2015-06-24 | 1,820 | 1,839 | 1,808 | 1,825 | 11,400 | 456.25 |
| 2015-06-23 | 1,767 | 1,824 | 1,766 | 1,818 | 23,000 | 454.50 |
| 2015-06-22 | 1,795 | 1,795 | 1,712 | 1,772 | 40,400 | 443 |
| 2015-06-19 | 1,666 | 1,799 | 1,653 | 1,748 | 52,400 | 437 |
| 2015-06-18 | 1,628 | 1,672 | 1,627 | 1,666 | 23,800 | 416.50 |
| 2015-06-17 | 1,638 | 1,648 | 1,624 | 1,641 | 7,900 | 410.25 |
| 2015-06-16 | 1,631 | 1,652 | 1,630 | 1,638 | 5,700 | 409.50 |
| 2015-06-15 | 1,651 | 1,660 | 1,635 | 1,635 | 5,400 | 408.75 |
| 2015-06-12 | 1,615 | 1,673 | 1,615 | 1,635 | 31,200 | 408.75 |
| 2015-06-11 | 1,575 | 1,628 | 1,575 | 1,612 | 23,700 | 403 |
| 2015-06-10 | 1,611 | 1,620 | 1,596 | 1,604 | 12,800 | 401 |
| 2015-06-09 | 1,600 | 1,626 | 1,599 | 1,612 | 15,300 | 403 |
| 2015-06-08 | 1,588 | 1,629 | 1,585 | 1,623 | 16,000 | 405.75 |
| 2015-06-05 | 1,605 | 1,617 | 1,591 | 1,614 | 5,800 | 403.50 |
| 2015-06-04 | 1,590 | 1,619 | 1,574 | 1,605 | 17,600 | 401.25 |
| 2015-06-03 | 1,617 | 1,617 | 1,578 | 1,584 | 12,200 | 396 |
| 2015-06-02 | 1,640 | 1,643 | 1,609 | 1,613 | 6,600 | 403.25 |
| 2015-06-01 | 1,604 | 1,655 | 1,591 | 1,650 | 19,500 | 412.50 |
| 2015-05-29 | 1,623 | 1,623 | 1,580 | 1,604 | 18,300 | 401 |
| 2015-05-28 | 1,660 | 1,660 | 1,615 | 1,623 | 10,500 | 405.75 |
| 2015-05-27 | 1,630 | 1,655 | 1,630 | 1,655 | 34,500 | 413.75 |
| 2015-05-26 | 1,660 | 1,660 | 1,607 | 1,611 | 26,100 | 402.75 |
| 2015-05-25 | 1,679 | 1,679 | 1,651 | 1,655 | 8,800 | 413.75 |
| 2015-05-22 | 1,651 | 1,680 | 1,651 | 1,652 | 14,200 | 413 |
| 2015-05-21 | 1,685 | 1,685 | 1,646 | 1,651 | 19,800 | 412.75 |
| 2015-05-20 | 1,680 | 1,680 | 1,654 | 1,660 | 13,600 | 415 |
| 2015-05-19 | 1,650 | 1,667 | 1,650 | 1,659 | 16,500 | 414.75 |
| 2015-05-18 | 1,624 | 1,650 | 1,616 | 1,642 | 12,700 | 410.50 |
| 2015-05-15 | 1,639 | 1,669 | 1,624 | 1,624 | 41,500 | 406 |
| 2015-05-14 | 1,650 | 1,650 | 1,615 | 1,635 | 16,900 | 408.75 |
| 2015-05-13 | 1,570 | 1,651 | 1,569 | 1,634 | 46,800 | 408.50 |
| 2015-05-12 | 1,662 | 1,662 | 1,563 | 1,568 | 45,700 | 392 |
| 2015-05-11 | 1,595 | 1,690 | 1,574 | 1,639 | 89,300 | 409.75 |
| 2015-05-08 | 1,515 | 1,599 | 1,502 | 1,595 | 46,500 | 398.75 |
| 2015-05-07 | 1,530 | 1,580 | 1,524 | 1,534 | 42,100 | 383.50 |
| 2015-05-01 | 1,499 | 1,528 | 1,478 | 1,497 | 35,600 | 374.25 |
| 2015-04-30 | 1,474 | 1,511 | 1,450 | 1,488 | 29,900 | 372 |
| 2015-04-28 | 1,485 | 1,500 | 1,466 | 1,474 | 47,500 | 368.50 |
| 2015-04-27 | 1,549 | 1,549 | 1,486 | 1,496 | 20,900 | 374 |
| 2015-04-24 | 1,530 | 1,530 | 1,456 | 1,509 | 31,300 | 377.25 |
| 2015-04-23 | 1,559 | 1,579 | 1,544 | 1,545 | 27,700 | 386.25 |
| 2015-04-22 | 1,625 | 1,625 | 1,552 | 1,559 | 17,600 | 389.75 |
| 2015-04-21 | 1,605 | 1,670 | 1,560 | 1,589 | 90,300 | 397.25 |
| 2015-04-20 | 1,526 | 1,595 | 1,501 | 1,554 | 34,200 | 388.50 |
| 2015-04-17 | 1,529 | 1,580 | 1,513 | 1,558 | 50,700 | 389.50 |
| 2015-04-16 | 1,550 | 1,569 | 1,500 | 1,529 | 69,300 | 382.25 |
| 2015-04-15 | 1,526 | 1,555 | 1,483 | 1,496 | 40,200 | 374 |
| 2015-04-14 | 1,449 | 1,503 | 1,427 | 1,470 | 49,300 | 367.50 |
| 2015-04-13 | 1,473 | 1,498 | 1,445 | 1,449 | 20,600 | 362.25 |
| 2015-04-10 | 1,446 | 1,485 | 1,412 | 1,473 | 36,600 | 368.25 |
| 2015-04-09 | 1,495 | 1,501 | 1,455 | 1,464 | 30,600 | 366 |
| 2015-04-08 | 1,550 | 1,550 | 1,496 | 1,501 | 38,200 | 375.25 |
| 2015-04-07 | 1,540 | 1,559 | 1,523 | 1,555 | 84,500 | 388.75 |
| 2015-04-06 | 1,460 | 1,525 | 1,460 | 1,524 | 89,200 | 381 |
| 2015-04-03 | 1,405 | 1,459 | 1,399 | 1,455 | 102,800 | 363.75 |
| 2015-04-02 | 1,350 | 1,369 | 1,332 | 1,369 | 14,800 | 342.25 |
| 2015-04-01 | 1,333 | 1,358 | 1,330 | 1,339 | 28,100 | 334.75 |
| 2015-03-31 | 1,309 | 1,350 | 1,309 | 1,333 | 13,700 | 333.25 |
| 2015-03-30 | 1,306 | 1,343 | 1,300 | 1,307 | 12,700 | 326.75 |
| 2015-03-27 | 1,310 | 1,399 | 1,305 | 1,324 | 24,600 | 331 |
| 2015-03-26 | 1,350 | 1,367 | 1,299 | 1,347 | 28,500 | 336.75 |
| 2015-03-25 | 1,348 | 1,380 | 1,348 | 1,380 | 6,900 | 345 |
| 2015-03-24 | 1,381 | 1,383 | 1,330 | 1,361 | 23,800 | 340.25 |
| 2015-03-23 | 1,400 | 1,419 | 1,380 | 1,387 | 38,700 | 346.75 |
| 2015-03-20 | 1,326 | 1,376 | 1,326 | 1,368 | 16,500 | 342 |
| 2015-03-19 | 1,330 | 1,347 | 1,322 | 1,335 | 31,800 | 333.75 |
| 2015-03-18 | 1,346 | 1,346 | 1,301 | 1,319 | 17,300 | 329.75 |
| 2015-03-17 | 1,331 | 1,346 | 1,324 | 1,344 | 27,700 | 336 |
| 2015-03-16 | 1,270 | 1,326 | 1,269 | 1,323 | 46,200 | 330.75 |
| 2015-03-13 | 1,227 | 1,260 | 1,227 | 1,251 | 23,600 | 312.75 |
| 2015-03-12 | 1,228 | 1,240 | 1,227 | 1,232 | 18,900 | 308 |
| 2015-03-11 | 1,234 | 1,252 | 1,227 | 1,232 | 29,400 | 308 |
| 2015-03-10 | 1,250 | 1,250 | 1,223 | 1,237 | 18,800 | 309.25 |
| 2015-03-09 | 1,223 | 1,243 | 1,205 | 1,239 | 20,000 | 309.75 |
| 2015-03-06 | 1,221 | 1,245 | 1,202 | 1,222 | 24,100 | 305.50 |
| 2015-03-05 | 1,250 | 1,250 | 1,195 | 1,228 | 43,700 | 307 |
| 2015-03-04 | 1,227 | 1,263 | 1,205 | 1,245 | 30,200 | 311.25 |
| 2015-03-03 | 1,275 | 1,275 | 1,200 | 1,222 | 49,200 | 305.50 |
| 2015-03-02 | 1,180 | 1,234 | 1,180 | 1,234 | 55,400 | 308.50 |
| 2015-02-27 | 1,160 | 1,162 | 1,154 | 1,159 | 8,500 | 289.75 |
| 2015-02-26 | 1,172 | 1,172 | 1,151 | 1,156 | 26,800 | 289 |
| 2015-02-25 | 1,155 | 1,175 | 1,152 | 1,155 | 17,300 | 288.75 |
| 2015-02-24 | 1,177 | 1,177 | 1,155 | 1,156 | 37,800 | 289 |
| 2015-02-23 | 1,201 | 1,235 | 1,163 | 1,169 | 77,900 | 292.25 |
| 2015-02-20 | 1,146 | 1,219 | 1,146 | 1,219 | 34,300 | 304.75 |
| 2015-02-19 | 1,125 | 1,147 | 1,125 | 1,145 | 17,100 | 286.25 |
| 2015-02-18 | 1,123 | 1,124 | 1,108 | 1,112 | 18,500 | 278 |
| 2015-02-17 | 1,140 | 1,140 | 1,123 | 1,124 | 9,700 | 281 |
| 2015-02-16 | 1,150 | 1,150 | 1,124 | 1,124 | 11,500 | 281 |
| 2015-02-13 | 1,125 | 1,149 | 1,125 | 1,129 | 26,000 | 282.25 |
| 2015-02-12 | 1,150 | 1,159 | 1,101 | 1,110 | 83,100 | 277.50 |
| 2015-02-10 | 1,188 | 1,194 | 1,142 | 1,165 | 30,000 | 291.25 |
| 2015-02-09 | 1,189 | 1,195 | 1,173 | 1,192 | 8,600 | 298 |
| 2015-02-06 | 1,163 | 1,219 | 1,160 | 1,175 | 55,100 | 293.75 |
| 2015-02-05 | 1,210 | 1,251 | 1,187 | 1,223 | 22,500 | 305.75 |
| 2015-02-04 | 1,238 | 1,248 | 1,210 | 1,234 | 11,800 | 308.50 |
| 2015-02-03 | 1,230 | 1,350 | 1,213 | 1,213 | 56,100 | 303.25 |
| 2015-02-02 | 1,211 | 1,302 | 1,211 | 1,215 | 86,200 | 303.75 |
| 2015-01-30 | 1,294 | 1,335 | 1,271 | 1,271 | 87,900 | 317.75 |
| 2015-01-29 | 1,332 | 1,350 | 1,268 | 1,287 | 110,000 | 321.75 |
| 2015-01-28 | 1,340 | 1,365 | 1,322 | 1,353 | 41,600 | 338.25 |
| 2015-01-27 | 1,381 | 1,393 | 1,356 | 1,356 | 20,300 | 339 |
| 2015-01-26 | 1,357 | 1,400 | 1,357 | 1,400 | 12,600 | 350 |
| 2015-01-23 | 1,376 | 1,395 | 1,358 | 1,387 | 25,400 | 346.75 |
| 2015-01-22 | 1,380 | 1,390 | 1,368 | 1,376 | 22,600 | 344 |
| 2015-01-21 | 1,410 | 1,431 | 1,383 | 1,397 | 35,300 | 349.25 |
| 2015-01-20 | 1,390 | 1,419 | 1,382 | 1,419 | 23,600 | 354.75 |
| 2015-01-19 | 1,369 | 1,397 | 1,359 | 1,381 | 24,300 | 345.25 |
| 2015-01-16 | 1,380 | 1,418 | 1,350 | 1,368 | 29,900 | 342 |
| 2015-01-15 | 1,444 | 1,450 | 1,415 | 1,430 | 40,700 | 357.50 |
| 2015-01-14 | 1,401 | 1,456 | 1,378 | 1,445 | 55,700 | 361.25 |
| 2015-01-13 | 1,375 | 1,443 | 1,374 | 1,402 | 33,800 | 350.50 |
| 2015-01-09 | 1,439 | 1,460 | 1,340 | 1,390 | 59,000 | 347.50 |
| 2015-01-08 | 1,469 | 1,469 | 1,414 | 1,443 | 58,400 | 360.75 |
| 2015-01-07 | 1,485 | 1,543 | 1,445 | 1,471 | 146,300 | 367.75 |
| 2015-01-06 | 1,396 | 1,453 | 1,361 | 1,453 | 109,400 | 363.25 |
| 2015-01-05 | 1,299 | 1,396 | 1,298 | 1,396 | 84,200 | 349 |
分割・併合履歴 ： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株