6257 (株)藤商事 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 | 1,096 | 1,119 | 1,096 | 1,117 | 20,200 | 1,117 |
| 2015-12-29 | 1,104 | 1,119 | 1,100 | 1,112 | 28,400 | 1,112 |
| 2015-12-28 | 1,078 | 1,096 | 1,074 | 1,094 | 20,800 | 1,094 |
| 2015-12-25 | 1,089 | 1,089 | 1,054 | 1,062 | 94,800 | 1,062 |
| 2015-12-24 | 1,110 | 1,111 | 1,092 | 1,092 | 101,000 | 1,092 |
| 2015-12-22 | 1,121 | 1,122 | 1,114 | 1,115 | 41,700 | 1,115 |
| 2015-12-21 | 1,118 | 1,124 | 1,118 | 1,122 | 33,100 | 1,122 |
| 2015-12-18 | 1,126 | 1,126 | 1,121 | 1,124 | 35,600 | 1,124 |
| 2015-12-17 | 1,123 | 1,129 | 1,122 | 1,127 | 23,800 | 1,127 |
| 2015-12-16 | 1,121 | 1,128 | 1,121 | 1,123 | 37,100 | 1,123 |
| 2015-12-15 | 1,123 | 1,139 | 1,120 | 1,121 | 20,400 | 1,121 |
| 2015-12-14 | 1,122 | 1,125 | 1,113 | 1,120 | 70,200 | 1,120 |
| 2015-12-11 | 1,127 | 1,128 | 1,125 | 1,125 | 35,600 | 1,125 |
| 2015-12-10 | 1,131 | 1,133 | 1,128 | 1,130 | 25,700 | 1,130 |
| 2015-12-09 | 1,135 | 1,136 | 1,132 | 1,133 | 31,500 | 1,133 |
| 2015-12-08 | 1,140 | 1,142 | 1,137 | 1,137 | 22,400 | 1,137 |
| 2015-12-07 | 1,141 | 1,143 | 1,139 | 1,140 | 35,400 | 1,140 |
| 2015-12-04 | 1,141 | 1,146 | 1,138 | 1,140 | 29,600 | 1,140 |
| 2015-12-03 | 1,152 | 1,152 | 1,140 | 1,140 | 50,500 | 1,140 |
| 2015-12-02 | 1,144 | 1,158 | 1,140 | 1,152 | 52,300 | 1,152 |
| 2015-12-01 | 1,145 | 1,148 | 1,142 | 1,144 | 24,800 | 1,144 |
| 2015-11-30 | 1,145 | 1,148 | 1,142 | 1,148 | 27,100 | 1,148 |
| 2015-11-27 | 1,139 | 1,149 | 1,139 | 1,145 | 23,800 | 1,145 |
| 2015-11-26 | 1,137 | 1,148 | 1,137 | 1,139 | 55,500 | 1,139 |
| 2015-11-25 | 1,140 | 1,146 | 1,131 | 1,137 | 33,500 | 1,137 |
| 2015-11-24 | 1,148 | 1,148 | 1,137 | 1,140 | 52,400 | 1,140 |
| 2015-11-20 | 1,155 | 1,155 | 1,147 | 1,148 | 40,400 | 1,148 |
| 2015-11-19 | 1,155 | 1,158 | 1,153 | 1,155 | 22,300 | 1,155 |
| 2015-11-18 | 1,157 | 1,158 | 1,151 | 1,154 | 23,400 | 1,154 |
| 2015-11-17 | 1,155 | 1,157 | 1,152 | 1,156 | 17,900 | 1,156 |
| 2015-11-16 | 1,157 | 1,157 | 1,151 | 1,155 | 13,500 | 1,155 |
| 2015-11-13 | 1,164 | 1,168 | 1,152 | 1,157 | 42,200 | 1,157 |
| 2015-11-12 | 1,167 | 1,169 | 1,160 | 1,161 | 31,400 | 1,161 |
| 2015-11-11 | 1,162 | 1,169 | 1,160 | 1,167 | 38,900 | 1,167 |
| 2015-11-10 | 1,168 | 1,172 | 1,150 | 1,160 | 23,800 | 1,160 |
| 2015-11-09 | 1,165 | 1,180 | 1,165 | 1,174 | 37,000 | 1,174 |
| 2015-11-06 | 1,155 | 1,155 | 1,135 | 1,147 | 79,700 | 1,147 |
| 2015-11-05 | 1,180 | 1,180 | 1,152 | 1,155 | 94,400 | 1,155 |
| 2015-11-04 | 1,228 | 1,229 | 1,198 | 1,198 | 53,700 | 1,198 |
| 2015-11-02 | 1,242 | 1,242 | 1,228 | 1,229 | 12,200 | 1,229 |
| 2015-10-30 | 1,242 | 1,247 | 1,235 | 1,235 | 13,500 | 1,235 |
| 2015-10-29 | 1,244 | 1,254 | 1,240 | 1,243 | 17,600 | 1,243 |
| 2015-10-28 | 1,240 | 1,253 | 1,240 | 1,244 | 9,600 | 1,244 |
| 2015-10-27 | 1,244 | 1,248 | 1,237 | 1,238 | 5,400 | 1,238 |
| 2015-10-26 | 1,250 | 1,260 | 1,242 | 1,242 | 9,500 | 1,242 |
| 2015-10-23 | 1,247 | 1,249 | 1,240 | 1,242 | 6,400 | 1,242 |
| 2015-10-22 | 1,238 | 1,249 | 1,234 | 1,240 | 28,800 | 1,240 |
| 2015-10-21 | 1,235 | 1,244 | 1,235 | 1,239 | 3,200 | 1,239 |
| 2015-10-20 | 1,234 | 1,243 | 1,234 | 1,240 | 7,100 | 1,240 |
| 2015-10-19 | 1,237 | 1,242 | 1,234 | 1,234 | 9,600 | 1,234 |
| 2015-10-16 | 1,242 | 1,243 | 1,235 | 1,237 | 10,200 | 1,237 |
| 2015-10-15 | 1,234 | 1,241 | 1,230 | 1,237 | 16,000 | 1,237 |
| 2015-10-14 | 1,218 | 1,239 | 1,218 | 1,234 | 56,700 | 1,234 |
| 2015-10-13 | 1,295 | 1,298 | 1,277 | 1,283 | 23,900 | 1,283 |
| 2015-10-09 | 1,291 | 1,300 | 1,291 | 1,296 | 8,100 | 1,296 |
| 2015-10-08 | 1,292 | 1,297 | 1,288 | 1,290 | 12,900 | 1,290 |
| 2015-10-07 | 1,297 | 1,297 | 1,291 | 1,291 | 6,100 | 1,291 |
| 2015-10-06 | 1,291 | 1,297 | 1,289 | 1,295 | 5,000 | 1,295 |
| 2015-10-05 | 1,278 | 1,292 | 1,278 | 1,291 | 7,600 | 1,291 |
| 2015-10-02 | 1,291 | 1,291 | 1,274 | 1,278 | 9,800 | 1,278 |
| 2015-10-01 | 1,292 | 1,294 | 1,282 | 1,291 | 6,300 | 1,291 |
| 2015-09-30 | 1,296 | 1,296 | 1,287 | 1,292 | 2,300 | 1,292 |
| 2015-09-29 | 1,290 | 1,291 | 1,274 | 1,284 | 11,600 | 1,284 |
| 2015-09-28 | 1,298 | 1,312 | 1,293 | 1,309 | 11,900 | 1,309 |
| 2015-09-25 | 1,330 | 1,330 | 1,315 | 1,326 | 7,400 | 1,326 |
| 2015-09-24 | 1,321 | 1,329 | 1,315 | 1,316 | 8,600 | 1,316 |
| 2015-09-18 | 1,329 | 1,336 | 1,321 | 1,324 | 12,800 | 1,324 |
| 2015-09-17 | 1,343 | 1,343 | 1,324 | 1,329 | 4,500 | 1,329 |
| 2015-09-16 | 1,328 | 1,335 | 1,325 | 1,325 | 3,500 | 1,325 |
| 2015-09-15 | 1,325 | 1,332 | 1,323 | 1,326 | 11,400 | 1,326 |
| 2015-09-14 | 1,322 | 1,325 | 1,319 | 1,325 | 9,700 | 1,325 |
| 2015-09-11 | 1,320 | 1,332 | 1,320 | 1,322 | 15,900 | 1,322 |
| 2015-09-10 | 1,318 | 1,339 | 1,318 | 1,339 | 7,700 | 1,339 |
| 2015-09-09 | 1,325 | 1,350 | 1,325 | 1,348 | 5,000 | 1,348 |
| 2015-09-08 | 1,318 | 1,349 | 1,311 | 1,311 | 9,800 | 1,311 |
| 2015-09-07 | 1,322 | 1,326 | 1,309 | 1,325 | 11,800 | 1,325 |
| 2015-09-04 | 1,350 | 1,357 | 1,324 | 1,329 | 18,200 | 1,329 |
| 2015-09-03 | 1,356 | 1,392 | 1,356 | 1,365 | 12,400 | 1,365 |
| 2015-09-02 | 1,353 | 1,375 | 1,353 | 1,360 | 9,400 | 1,360 |
| 2015-09-01 | 1,382 | 1,397 | 1,372 | 1,372 | 4,600 | 1,372 |
| 2015-08-31 | 1,403 | 1,403 | 1,384 | 1,387 | 5,900 | 1,387 |
| 2015-08-28 | 1,394 | 1,399 | 1,388 | 1,398 | 9,700 | 1,398 |
| 2015-08-27 | 1,360 | 1,384 | 1,358 | 1,384 | 11,300 | 1,384 |
| 2015-08-26 | 1,327 | 1,362 | 1,315 | 1,351 | 23,200 | 1,351 |
| 2015-08-25 | 1,300 | 1,341 | 1,275 | 1,328 | 55,200 | 1,328 |
| 2015-08-24 | 1,371 | 1,392 | 1,351 | 1,351 | 39,900 | 1,351 |
| 2015-08-21 | 1,383 | 1,411 | 1,380 | 1,394 | 18,900 | 1,394 |
| 2015-08-20 | 1,420 | 1,423 | 1,390 | 1,395 | 35,100 | 1,395 |
| 2015-08-19 | 1,427 | 1,431 | 1,424 | 1,430 | 4,500 | 1,430 |
| 2015-08-18 | 1,430 | 1,437 | 1,421 | 1,426 | 27,400 | 1,426 |
| 2015-08-17 | 1,429 | 1,433 | 1,428 | 1,431 | 7,900 | 1,431 |
| 2015-08-14 | 1,428 | 1,433 | 1,428 | 1,429 | 6,800 | 1,429 |
| 2015-08-13 | 1,425 | 1,437 | 1,425 | 1,428 | 3,200 | 1,428 |
| 2015-08-12 | 1,430 | 1,436 | 1,424 | 1,424 | 23,300 | 1,424 |
| 2015-08-11 | 1,450 | 1,450 | 1,435 | 1,436 | 9,100 | 1,436 |
| 2015-08-10 | 1,439 | 1,450 | 1,432 | 1,446 | 37,300 | 1,446 |
| 2015-08-07 | 1,430 | 1,433 | 1,428 | 1,430 | 8,700 | 1,430 |
| 2015-08-06 | 1,443 | 1,443 | 1,428 | 1,428 | 9,300 | 1,428 |
| 2015-08-05 | 1,433 | 1,443 | 1,430 | 1,441 | 15,000 | 1,441 |
| 2015-08-04 | 1,429 | 1,437 | 1,429 | 1,430 | 6,200 | 1,430 |
| 2015-08-03 | 1,439 | 1,442 | 1,432 | 1,432 | 15,500 | 1,432 |
| 2015-07-31 | 1,430 | 1,434 | 1,427 | 1,433 | 29,300 | 1,433 |
| 2015-07-30 | 1,429 | 1,445 | 1,429 | 1,445 | 19,800 | 1,445 |
| 2015-07-29 | 1,433 | 1,433 | 1,424 | 1,428 | 8,400 | 1,428 |
| 2015-07-28 | 1,425 | 1,430 | 1,421 | 1,423 | 11,500 | 1,423 |
| 2015-07-27 | 1,435 | 1,435 | 1,428 | 1,433 | 3,500 | 1,433 |
| 2015-07-24 | 1,432 | 1,435 | 1,428 | 1,428 | 16,700 | 1,428 |
| 2015-07-23 | 1,437 | 1,439 | 1,432 | 1,434 | 7,500 | 1,434 |
| 2015-07-22 | 1,436 | 1,440 | 1,431 | 1,437 | 11,100 | 1,437 |
| 2015-07-21 | 1,436 | 1,443 | 1,434 | 1,443 | 7,000 | 1,443 |
| 2015-07-17 | 1,449 | 1,449 | 1,434 | 1,435 | 5,700 | 1,435 |
| 2015-07-16 | 1,446 | 1,447 | 1,434 | 1,442 | 10,800 | 1,442 |
| 2015-07-15 | 1,444 | 1,449 | 1,429 | 1,446 | 11,500 | 1,446 |
| 2015-07-14 | 1,425 | 1,448 | 1,418 | 1,444 | 13,000 | 1,444 |
| 2015-07-13 | 1,406 | 1,419 | 1,406 | 1,412 | 8,400 | 1,412 |
| 2015-07-10 | 1,423 | 1,423 | 1,399 | 1,401 | 14,200 | 1,401 |
| 2015-07-09 | 1,392 | 1,409 | 1,374 | 1,401 | 41,700 | 1,401 |
| 2015-07-08 | 1,440 | 1,445 | 1,407 | 1,417 | 51,000 | 1,417 |
| 2015-07-07 | 1,452 | 1,452 | 1,427 | 1,438 | 20,700 | 1,438 |
| 2015-07-06 | 1,441 | 1,459 | 1,427 | 1,427 | 34,800 | 1,427 |
| 2015-07-03 | 1,458 | 1,459 | 1,441 | 1,444 | 22,900 | 1,444 |
| 2015-07-02 | 1,452 | 1,460 | 1,451 | 1,453 | 16,500 | 1,453 |
| 2015-07-01 | 1,452 | 1,460 | 1,451 | 1,451 | 19,600 | 1,451 |
| 2015-06-30 | 1,445 | 1,461 | 1,442 | 1,451 | 17,000 | 1,451 |
| 2015-06-29 | 1,455 | 1,455 | 1,448 | 1,449 | 30,800 | 1,449 |
| 2015-06-26 | 1,462 | 1,470 | 1,460 | 1,462 | 6,100 | 1,462 |
| 2015-06-25 | 1,463 | 1,468 | 1,461 | 1,466 | 4,100 | 1,466 |
| 2015-06-24 | 1,462 | 1,470 | 1,460 | 1,461 | 9,900 | 1,461 |
| 2015-06-23 | 1,463 | 1,468 | 1,461 | 1,461 | 7,100 | 1,461 |
| 2015-06-22 | 1,458 | 1,469 | 1,457 | 1,460 | 10,000 | 1,460 |
| 2015-06-19 | 1,456 | 1,469 | 1,456 | 1,458 | 13,900 | 1,458 |
| 2015-06-18 | 1,465 | 1,474 | 1,456 | 1,456 | 37,300 | 1,456 |
| 2015-06-17 | 1,453 | 1,490 | 1,450 | 1,465 | 24,800 | 1,465 |
| 2015-06-16 | 1,465 | 1,465 | 1,445 | 1,453 | 41,500 | 1,453 |
| 2015-06-15 | 1,470 | 1,471 | 1,460 | 1,465 | 9,100 | 1,465 |
| 2015-06-12 | 1,463 | 1,474 | 1,460 | 1,462 | 12,800 | 1,462 |
| 2015-06-11 | 1,464 | 1,480 | 1,462 | 1,465 | 12,200 | 1,465 |
| 2015-06-10 | 1,466 | 1,481 | 1,465 | 1,469 | 15,100 | 1,469 |
| 2015-06-09 | 1,479 | 1,483 | 1,466 | 1,472 | 18,400 | 1,472 |
| 2015-06-08 | 1,478 | 1,481 | 1,472 | 1,472 | 10,900 | 1,472 |
| 2015-06-05 | 1,467 | 1,480 | 1,467 | 1,474 | 16,400 | 1,474 |
| 2015-06-04 | 1,474 | 1,474 | 1,466 | 1,472 | 4,300 | 1,472 |
| 2015-06-03 | 1,463 | 1,475 | 1,460 | 1,468 | 11,900 | 1,468 |
| 2015-06-02 | 1,469 | 1,478 | 1,462 | 1,471 | 22,800 | 1,471 |
| 2015-06-01 | 1,461 | 1,471 | 1,459 | 1,461 | 27,600 | 1,461 |
| 2015-05-29 | 1,470 | 1,470 | 1,461 | 1,461 | 18,000 | 1,461 |
| 2015-05-28 | 1,463 | 1,470 | 1,463 | 1,468 | 9,700 | 1,468 |
| 2015-05-27 | 1,470 | 1,470 | 1,462 | 1,465 | 12,300 | 1,465 |
| 2015-05-26 | 1,466 | 1,471 | 1,460 | 1,465 | 17,600 | 1,465 |
| 2015-05-25 | 1,472 | 1,472 | 1,462 | 1,463 | 17,000 | 1,463 |
| 2015-05-22 | 1,480 | 1,480 | 1,462 | 1,472 | 24,600 | 1,472 |
| 2015-05-21 | 1,480 | 1,485 | 1,475 | 1,475 | 14,800 | 1,475 |
| 2015-05-20 | 1,479 | 1,485 | 1,474 | 1,477 | 11,400 | 1,477 |
| 2015-05-19 | 1,464 | 1,486 | 1,461 | 1,485 | 24,400 | 1,485 |
| 2015-05-18 | 1,458 | 1,464 | 1,455 | 1,464 | 6,700 | 1,464 |
| 2015-05-15 | 1,458 | 1,465 | 1,451 | 1,452 | 32,100 | 1,452 |
| 2015-05-14 | 1,455 | 1,459 | 1,450 | 1,455 | 19,800 | 1,455 |
| 2015-05-13 | 1,455 | 1,461 | 1,449 | 1,451 | 27,700 | 1,451 |
| 2015-05-12 | 1,469 | 1,469 | 1,451 | 1,455 | 33,800 | 1,455 |
| 2015-05-11 | 1,452 | 1,469 | 1,435 | 1,469 | 172,700 | 1,469 |
| 2015-05-08 | 1,502 | 1,530 | 1,502 | 1,522 | 20,200 | 1,522 |
| 2015-05-07 | 1,510 | 1,513 | 1,492 | 1,498 | 24,000 | 1,498 |
| 2015-05-01 | 1,523 | 1,533 | 1,496 | 1,502 | 25,600 | 1,502 |
| 2015-04-30 | 1,546 | 1,559 | 1,526 | 1,541 | 39,500 | 1,541 |
| 2015-04-28 | 1,561 | 1,563 | 1,552 | 1,561 | 14,300 | 1,561 |
| 2015-04-27 | 1,560 | 1,565 | 1,540 | 1,561 | 35,300 | 1,561 |
| 2015-04-24 | 1,555 | 1,559 | 1,551 | 1,559 | 24,100 | 1,559 |
| 2015-04-23 | 1,548 | 1,554 | 1,540 | 1,554 | 28,300 | 1,554 |
| 2015-04-22 | 1,520 | 1,559 | 1,504 | 1,542 | 87,100 | 1,542 |
| 2015-04-21 | 1,526 | 1,527 | 1,516 | 1,525 | 27,200 | 1,525 |
| 2015-04-20 | 1,507 | 1,524 | 1,501 | 1,519 | 30,600 | 1,519 |
| 2015-04-17 | 1,508 | 1,522 | 1,500 | 1,515 | 44,200 | 1,515 |
| 2015-04-16 | 1,495 | 1,508 | 1,486 | 1,508 | 49,800 | 1,508 |
| 2015-04-15 | 1,472 | 1,493 | 1,471 | 1,493 | 34,400 | 1,493 |
| 2015-04-14 | 1,458 | 1,471 | 1,458 | 1,470 | 28,100 | 1,470 |
| 2015-04-13 | 1,453 | 1,464 | 1,453 | 1,458 | 20,100 | 1,458 |
| 2015-04-10 | 1,465 | 1,470 | 1,451 | 1,451 | 31,500 | 1,451 |
| 2015-04-09 | 1,467 | 1,479 | 1,458 | 1,465 | 35,000 | 1,465 |
| 2015-04-08 | 1,445 | 1,477 | 1,445 | 1,473 | 41,300 | 1,473 |
| 2015-04-07 | 1,439 | 1,447 | 1,438 | 1,444 | 22,800 | 1,444 |
| 2015-04-06 | 1,442 | 1,443 | 1,431 | 1,434 | 24,700 | 1,434 |
| 2015-04-03 | 1,446 | 1,454 | 1,429 | 1,440 | 44,100 | 1,440 |
| 2015-04-02 | 1,446 | 1,471 | 1,446 | 1,448 | 51,800 | 1,448 |
| 2015-04-01 | 1,496 | 1,496 | 1,451 | 1,463 | 41,700 | 1,463 |
| 2015-03-31 | 1,485 | 1,499 | 1,475 | 1,490 | 37,700 | 1,490 |
| 2015-03-30 | 1,502 | 1,502 | 1,470 | 1,476 | 41,000 | 1,476 |
| 2015-03-27 | 1,518 | 1,519 | 1,492 | 1,502 | 50,100 | 1,502 |
| 2015-03-26 | 1,558 | 1,559 | 1,532 | 1,532 | 52,900 | 1,532 |
| 2015-03-25 | 1,561 | 1,563 | 1,548 | 1,555 | 35,000 | 1,555 |
| 2015-03-24 | 1,560 | 1,572 | 1,552 | 1,554 | 35,700 | 1,554 |
| 2015-03-23 | 1,550 | 1,576 | 1,550 | 1,559 | 97,700 | 1,559 |
| 2015-03-20 | 1,523 | 1,547 | 1,520 | 1,547 | 69,200 | 1,547 |
| 2015-03-19 | 1,517 | 1,530 | 1,509 | 1,516 | 75,100 | 1,516 |
| 2015-03-18 | 1,540 | 1,555 | 1,506 | 1,517 | 181,200 | 1,517 |
| 2015-03-17 | 1,500 | 1,504 | 1,496 | 1,498 | 22,000 | 1,498 |
| 2015-03-16 | 1,497 | 1,504 | 1,496 | 1,504 | 33,100 | 1,504 |
| 2015-03-13 | 1,501 | 1,502 | 1,491 | 1,496 | 27,700 | 1,496 |
| 2015-03-12 | 1,501 | 1,510 | 1,498 | 1,509 | 40,100 | 1,509 |
| 2015-03-11 | 1,509 | 1,512 | 1,500 | 1,503 | 23,100 | 1,503 |
| 2015-03-10 | 1,497 | 1,515 | 1,497 | 1,511 | 42,600 | 1,511 |
| 2015-03-09 | 1,475 | 1,497 | 1,475 | 1,495 | 36,000 | 1,495 |
| 2015-03-06 | 1,475 | 1,488 | 1,468 | 1,470 | 27,000 | 1,470 |
| 2015-03-05 | 1,470 | 1,484 | 1,466 | 1,468 | 34,700 | 1,468 |
| 2015-03-04 | 1,475 | 1,479 | 1,464 | 1,466 | 45,000 | 1,466 |
| 2015-03-03 | 1,485 | 1,485 | 1,476 | 1,476 | 30,100 | 1,476 |
| 2015-03-02 | 1,488 | 1,491 | 1,481 | 1,486 | 28,600 | 1,486 |
| 2015-02-27 | 1,495 | 1,495 | 1,477 | 1,477 | 51,800 | 1,477 |
| 2015-02-26 | 1,485 | 1,500 | 1,485 | 1,500 | 17,600 | 1,500 |
| 2015-02-25 | 1,484 | 1,490 | 1,483 | 1,485 | 27,200 | 1,485 |
| 2015-02-24 | 1,489 | 1,495 | 1,483 | 1,486 | 15,800 | 1,486 |
| 2015-02-23 | 1,491 | 1,497 | 1,484 | 1,488 | 27,400 | 1,488 |
| 2015-02-20 | 1,498 | 1,501 | 1,489 | 1,490 | 26,900 | 1,490 |
| 2015-02-19 | 1,483 | 1,498 | 1,483 | 1,498 | 17,200 | 1,498 |
| 2015-02-18 | 1,494 | 1,503 | 1,480 | 1,481 | 36,200 | 1,481 |
| 2015-02-17 | 1,486 | 1,494 | 1,486 | 1,486 | 15,600 | 1,486 |
| 2015-02-16 | 1,506 | 1,515 | 1,483 | 1,494 | 25,700 | 1,494 |
| 2015-02-13 | 1,501 | 1,521 | 1,498 | 1,500 | 21,700 | 1,500 |
| 2015-02-12 | 1,500 | 1,522 | 1,500 | 1,520 | 30,800 | 1,520 |
| 2015-02-10 | 1,501 | 1,509 | 1,492 | 1,500 | 14,000 | 1,500 |
| 2015-02-09 | 1,487 | 1,520 | 1,473 | 1,517 | 26,900 | 1,517 |
| 2015-02-06 | 1,459 | 1,473 | 1,455 | 1,464 | 12,500 | 1,464 |
| 2015-02-05 | 1,465 | 1,469 | 1,451 | 1,454 | 26,800 | 1,454 |
| 2015-02-04 | 1,490 | 1,495 | 1,464 | 1,469 | 51,900 | 1,469 |
| 2015-02-03 | 1,503 | 1,510 | 1,481 | 1,486 | 22,100 | 1,486 |
| 2015-02-02 | 1,500 | 1,511 | 1,492 | 1,499 | 55,800 | 1,499 |
| 2015-01-30 | 1,446 | 1,479 | 1,446 | 1,479 | 19,600 | 1,479 |
| 2015-01-29 | 1,451 | 1,454 | 1,438 | 1,438 | 23,400 | 1,438 |
| 2015-01-28 | 1,455 | 1,461 | 1,452 | 1,453 | 7,200 | 1,453 |
| 2015-01-27 | 1,462 | 1,467 | 1,454 | 1,455 | 16,000 | 1,455 |
| 2015-01-26 | 1,462 | 1,468 | 1,453 | 1,462 | 9,700 | 1,462 |
| 2015-01-23 | 1,461 | 1,470 | 1,460 | 1,462 | 9,900 | 1,462 |
| 2015-01-22 | 1,470 | 1,470 | 1,459 | 1,464 | 6,400 | 1,464 |
| 2015-01-21 | 1,472 | 1,472 | 1,457 | 1,466 | 7,300 | 1,466 |
| 2015-01-20 | 1,480 | 1,481 | 1,453 | 1,472 | 11,200 | 1,472 |
| 2015-01-19 | 1,477 | 1,481 | 1,462 | 1,481 | 7,100 | 1,481 |
| 2015-01-16 | 1,480 | 1,480 | 1,450 | 1,469 | 22,200 | 1,469 |
| 2015-01-15 | 1,485 | 1,485 | 1,468 | 1,485 | 9,200 | 1,485 |
| 2015-01-14 | 1,490 | 1,491 | 1,475 | 1,487 | 6,500 | 1,487 |
| 2015-01-13 | 1,470 | 1,492 | 1,456 | 1,491 | 17,200 | 1,491 |
| 2015-01-09 | 1,471 | 1,472 | 1,460 | 1,465 | 9,800 | 1,465 |
| 2015-01-08 | 1,453 | 1,477 | 1,453 | 1,469 | 16,200 | 1,469 |
| 2015-01-07 | 1,463 | 1,484 | 1,456 | 1,466 | 13,100 | 1,466 |
| 2015-01-06 | 1,489 | 1,502 | 1,478 | 1,489 | 28,600 | 1,489 |
| 2015-01-05 | 1,539 | 1,544 | 1,515 | 1,531 | 10,700 | 1,531 |
分割・併合履歴 ： [2013-09-26]1株→100株
