6266 タツモ(株) 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 | 1,620 | 1,652 | 1,605 | 1,616 | 16,200 | 538.67 |
| 2015-12-29 | 1,600 | 1,637 | 1,589 | 1,611 | 15,500 | 537 |
| 2015-12-28 | 1,616 | 1,638 | 1,541 | 1,637 | 26,100 | 545.67 |
| 2015-12-25 | 1,568 | 1,600 | 1,510 | 1,541 | 88,200 | 513.67 |
| 2015-12-24 | 1,653 | 1,698 | 1,598 | 1,608 | 32,300 | 536 |
| 2015-12-22 | 1,720 | 1,720 | 1,641 | 1,670 | 20,600 | 556.67 |
| 2015-12-21 | 1,693 | 1,696 | 1,641 | 1,655 | 50,500 | 551.67 |
| 2015-12-18 | 1,747 | 1,750 | 1,710 | 1,710 | 29,400 | 570 |
| 2015-12-17 | 1,753 | 1,785 | 1,730 | 1,764 | 51,200 | 588 |
| 2015-12-16 | 1,851 | 1,868 | 1,767 | 1,780 | 47,100 | 593.33 |
| 2015-12-15 | 1,960 | 2,013 | 1,800 | 1,801 | 164,400 | 600.33 |
| 2015-12-14 | 1,830 | 1,900 | 1,820 | 1,880 | 64,900 | 626.67 |
| 2015-12-11 | 2,008 | 2,015 | 1,930 | 1,950 | 76,300 | 650 |
| 2015-12-10 | 1,980 | 2,043 | 1,952 | 2,005 | 85,900 | 668.33 |
| 2015-12-09 | 1,895 | 1,995 | 1,855 | 1,995 | 134,000 | 665 |
| 2015-12-08 | 1,986 | 2,030 | 1,907 | 1,950 | 116,900 | 650 |
| 2015-12-07 | 2,018 | 2,049 | 1,963 | 2,036 | 120,700 | 678.67 |
| 2015-12-04 | 1,935 | 2,000 | 1,911 | 1,999 | 91,800 | 666.33 |
| 2015-12-03 | 1,873 | 1,966 | 1,840 | 1,966 | 102,000 | 655.33 |
| 2015-12-02 | 1,850 | 1,915 | 1,794 | 1,873 | 147,800 | 624.33 |
| 2015-12-01 | 2,020 | 2,027 | 1,849 | 1,876 | 166,900 | 625.33 |
| 2015-11-30 | 2,045 | 2,163 | 1,945 | 1,985 | 356,700 | 661.67 |
| 2015-11-27 | 1,883 | 1,969 | 1,870 | 1,969 | 221,600 | 656.33 |
| 2015-11-26 | 1,870 | 1,968 | 1,842 | 1,895 | 327,500 | 631.67 |
| 2015-11-25 | 1,868 | 1,892 | 1,801 | 1,870 | 253,600 | 623.33 |
| 2015-11-24 | 1,825 | 1,849 | 1,761 | 1,807 | 180,700 | 602.33 |
| 2015-11-20 | 1,851 | 1,866 | 1,739 | 1,785 | 363,400 | 595 |
| 2015-11-19 | 1,942 | 2,038 | 1,844 | 1,906 | 1,261,300 | 635.33 |
| 2015-11-18 | 1,980 | 2,050 | 1,856 | 1,870 | 1,224,200 | 623.33 |
| 2015-11-17 | 2,250 | 2,350 | 1,885 | 1,948 | 1,256,600 | 649.33 |
| 2015-11-16 | 2,690 | 2,985 | 2,274 | 2,292 | 1,759,100 | 764 |
| 2015-11-13 | 2,120 | 2,748 | 2,024 | 2,590 | 1,915,600 | 863.33 |
| 2015-11-12 | 1,869 | 2,349 | 1,721 | 2,270 | 1,683,600 | 756.67 |
| 2015-11-11 | 1,946 | 1,949 | 1,890 | 1,949 | 259,400 | 649.67 |
| 2015-11-10 | 1,339 | 1,549 | 1,313 | 1,549 | 604,000 | 516.33 |
| 2015-11-09 | 1,120 | 1,250 | 1,120 | 1,249 | 35,700 | 416.33 |
| 2015-11-06 | 1,144 | 1,155 | 1,062 | 1,134 | 6,500 | 378 |
| 2015-11-05 | 1,171 | 1,179 | 1,141 | 1,143 | 6,700 | 381 |
| 2015-11-04 | 1,210 | 1,210 | 1,181 | 1,200 | 2,700 | 400 |
| 2015-11-02 | 1,170 | 1,209 | 1,140 | 1,209 | 4,700 | 403 |
| 2015-10-30 | 1,229 | 1,229 | 1,170 | 1,209 | 6,100 | 403 |
| 2015-10-29 | 1,234 | 1,237 | 1,103 | 1,229 | 12,400 | 409.67 |
| 2015-10-28 | 1,210 | 1,224 | 1,200 | 1,224 | 8,700 | 408 |
| 2015-10-27 | 1,203 | 1,230 | 1,203 | 1,224 | 4,400 | 408 |
| 2015-10-26 | 1,231 | 1,235 | 1,163 | 1,223 | 7,000 | 407.67 |
| 2015-10-23 | 1,201 | 1,227 | 1,200 | 1,205 | 5,600 | 401.67 |
| 2015-10-22 | 1,235 | 1,235 | 1,210 | 1,211 | 6,400 | 403.67 |
| 2015-10-21 | 1,169 | 1,235 | 1,139 | 1,223 | 6,800 | 407.67 |
| 2015-10-20 | 1,116 | 1,190 | 1,116 | 1,179 | 10,500 | 393 |
| 2015-10-19 | 1,132 | 1,177 | 1,108 | 1,146 | 17,000 | 382 |
| 2015-10-16 | 1,068 | 1,139 | 1,068 | 1,134 | 12,900 | 378 |
| 2015-10-15 | 1,046 | 1,083 | 1,035 | 1,075 | 10,200 | 358.33 |
| 2015-10-14 | 1,006 | 1,023 | 1,006 | 1,023 | 6,100 | 341 |
| 2015-10-13 | 1,020 | 1,025 | 1,000 | 1,004 | 3,600 | 334.67 |
| 2015-10-09 | 989 | 1,018 | 986 | 1,018 | 5,700 | 339.33 |
| 2015-10-08 | 989 | 1,000 | 989 | 989 | 2,000 | 329.67 |
| 2015-10-07 | 1,000 | 1,000 | 970 | 989 | 8,700 | 329.67 |
| 2015-10-06 | 1,050 | 1,050 | 1,000 | 1,020 | 9,100 | 340 |
| 2015-10-05 | 1,047 | 1,047 | 1,014 | 1,034 | 1,900 | 344.67 |
| 2015-10-02 | 991 | 1,024 | 991 | 1,017 | 6,100 | 339 |
| 2015-10-01 | 952 | 984 | 952 | 976 | 2,000 | 325.33 |
| 2015-09-30 | 943 | 973 | 942 | 961 | 9,400 | 320.33 |
| 2015-09-29 | 944 | 957 | 930 | 942 | 4,200 | 314 |
| 2015-09-28 | 993 | 1,000 | 980 | 1,000 | 3,000 | 333.33 |
| 2015-09-25 | 977 | 1,000 | 966 | 1,000 | 5,000 | 333.33 |
| 2015-09-24 | 1,000 | 1,004 | 966 | 977 | 5,400 | 325.67 |
| 2015-09-18 | 1,040 | 1,040 | 1,002 | 1,038 | 5,800 | 346 |
| 2015-09-17 | 1,000 | 1,026 | 1,000 | 1,024 | 2,900 | 341.33 |
| 2015-09-16 | 1,029 | 1,039 | 992 | 1,000 | 10,400 | 333.33 |
| 2015-09-15 | 974 | 1,011 | 973 | 992 | 2,500 | 330.67 |
| 2015-09-14 | 1,016 | 1,034 | 992 | 1,004 | 3,900 | 334.67 |
| 2015-09-11 | 970 | 1,022 | 952 | 995 | 4,300 | 331.67 |
| 2015-09-10 | 1,014 | 1,014 | 941 | 970 | 15,500 | 323.33 |
| 2015-09-09 | 902 | 1,025 | 902 | 1,025 | 19,900 | 341.67 |
| 2015-09-08 | 955 | 980 | 883 | 883 | 47,200 | 294.33 |
| 2015-09-07 | 915 | 950 | 911 | 921 | 12,400 | 307 |
| 2015-09-04 | 986 | 1,008 | 881 | 930 | 27,900 | 310 |
| 2015-09-03 | 1,001 | 1,049 | 975 | 988 | 15,000 | 329.33 |
| 2015-09-02 | 961 | 1,050 | 960 | 1,017 | 14,000 | 339 |
| 2015-09-01 | 1,050 | 1,054 | 995 | 995 | 12,000 | 331.67 |
| 2015-08-31 | 1,100 | 1,100 | 1,061 | 1,074 | 8,300 | 358 |
| 2015-08-28 | 1,116 | 1,116 | 1,066 | 1,110 | 17,200 | 370 |
| 2015-08-27 | 1,094 | 1,100 | 1,065 | 1,073 | 12,700 | 357.67 |
| 2015-08-26 | 981 | 1,056 | 981 | 1,034 | 12,100 | 344.67 |
| 2015-08-25 | 910 | 1,100 | 910 | 970 | 57,900 | 323.33 |
| 2015-08-24 | 1,115 | 1,170 | 1,060 | 1,060 | 64,200 | 353.33 |
| 2015-08-21 | 1,240 | 1,247 | 1,159 | 1,195 | 55,600 | 398.33 |
| 2015-08-20 | 1,300 | 1,315 | 1,272 | 1,301 | 19,500 | 433.67 |
| 2015-08-19 | 1,357 | 1,357 | 1,301 | 1,315 | 22,700 | 438.33 |
| 2015-08-18 | 1,312 | 1,370 | 1,283 | 1,300 | 59,000 | 433.33 |
| 2015-08-17 | 1,335 | 1,340 | 1,273 | 1,282 | 22,500 | 427.33 |
| 2015-08-14 | 1,344 | 1,344 | 1,301 | 1,323 | 10,900 | 441 |
| 2015-08-13 | 1,301 | 1,346 | 1,235 | 1,345 | 62,800 | 448.33 |
| 2015-08-12 | 1,394 | 1,396 | 1,261 | 1,330 | 229,200 | 443.33 |
| 2015-08-11 | 1,397 | 1,397 | 1,397 | 1,397 | 24,600 | 465.67 |
| 2015-08-10 | 1,068 | 1,118 | 1,068 | 1,097 | 28,200 | 365.67 |
| 2015-08-07 | 1,040 | 1,098 | 1,040 | 1,098 | 8,200 | 366 |
| 2015-08-06 | 1,115 | 1,115 | 1,081 | 1,100 | 2,600 | 366.67 |
| 2015-08-05 | 1,060 | 1,100 | 1,060 | 1,085 | 9,300 | 361.67 |
| 2015-08-04 | 1,140 | 1,140 | 1,025 | 1,056 | 16,800 | 352 |
| 2015-08-03 | 1,119 | 1,120 | 1,082 | 1,120 | 4,800 | 373.33 |
| 2015-07-31 | 1,091 | 1,118 | 1,090 | 1,090 | 13,000 | 363.33 |
| 2015-07-30 | 1,122 | 1,145 | 1,092 | 1,134 | 21,800 | 378 |
| 2015-07-29 | 1,154 | 1,154 | 1,110 | 1,120 | 12,500 | 373.33 |
| 2015-07-28 | 1,129 | 1,147 | 1,100 | 1,147 | 10,900 | 382.33 |
| 2015-07-27 | 1,165 | 1,165 | 1,132 | 1,154 | 15,400 | 384.67 |
| 2015-07-24 | 1,140 | 1,170 | 1,125 | 1,165 | 11,300 | 388.33 |
| 2015-07-23 | 1,146 | 1,163 | 1,136 | 1,138 | 15,200 | 379.33 |
| 2015-07-22 | 1,156 | 1,170 | 1,121 | 1,152 | 40,300 | 384 |
| 2015-07-21 | 1,133 | 1,155 | 1,120 | 1,128 | 20,800 | 376 |
| 2015-07-17 | 1,110 | 1,135 | 1,071 | 1,100 | 24,000 | 366.67 |
| 2015-07-16 | 1,080 | 1,147 | 1,044 | 1,100 | 27,700 | 366.67 |
| 2015-07-15 | 1,056 | 1,083 | 1,016 | 1,072 | 17,900 | 357.33 |
| 2015-07-14 | 1,012 | 1,070 | 1,000 | 1,056 | 29,500 | 352 |
| 2015-07-13 | 1,000 | 1,025 | 998 | 1,012 | 19,600 | 337.33 |
| 2015-07-10 | 1,060 | 1,063 | 998 | 1,014 | 44,000 | 338 |
| 2015-07-09 | 1,100 | 1,100 | 921 | 1,064 | 68,800 | 354.67 |
| 2015-07-08 | 1,100 | 1,156 | 1,083 | 1,116 | 58,400 | 372 |
| 2015-07-07 | 1,067 | 1,119 | 1,067 | 1,076 | 25,900 | 358.67 |
| 2015-07-06 | 1,050 | 1,110 | 1,031 | 1,065 | 39,200 | 355 |
| 2015-07-03 | 1,046 | 1,074 | 1,022 | 1,065 | 12,300 | 355 |
| 2015-07-02 | 1,047 | 1,097 | 1,031 | 1,060 | 16,200 | 353.33 |
| 2015-07-01 | 1,028 | 1,058 | 1,002 | 1,047 | 7,300 | 349 |
| 2015-06-30 | 1,001 | 1,017 | 991 | 1,002 | 25,200 | 334 |
| 2015-06-29 | 1,020 | 1,040 | 1,003 | 1,017 | 24,300 | 339 |
| 2015-06-26 | 1,085 | 1,088 | 1,056 | 1,086 | 10,800 | 362 |
| 2015-06-25 | 1,080 | 1,104 | 1,069 | 1,090 | 13,400 | 363.33 |
| 2015-06-24 | 1,051 | 1,084 | 1,044 | 1,072 | 15,900 | 357.33 |
| 2015-06-23 | 1,068 | 1,090 | 1,035 | 1,081 | 11,100 | 360.33 |
| 2015-06-22 | 1,031 | 1,090 | 1,025 | 1,090 | 21,200 | 363.33 |
| 2015-06-19 | 1,097 | 1,129 | 1,075 | 1,091 | 44,100 | 363.67 |
| 2015-06-18 | 1,087 | 1,102 | 1,020 | 1,037 | 55,300 | 345.67 |
| 2015-06-17 | 1,132 | 1,159 | 1,113 | 1,117 | 26,400 | 372.33 |
| 2015-06-16 | 1,174 | 1,185 | 1,120 | 1,155 | 31,800 | 385 |
| 2015-06-15 | 1,152 | 1,204 | 1,152 | 1,174 | 22,400 | 391.33 |
| 2015-06-12 | 1,141 | 1,215 | 1,106 | 1,181 | 75,900 | 393.67 |
| 2015-06-11 | 1,140 | 1,155 | 1,130 | 1,147 | 22,000 | 382.33 |
| 2015-06-10 | 1,150 | 1,196 | 1,138 | 1,165 | 26,800 | 388.33 |
| 2015-06-09 | 1,196 | 1,207 | 1,161 | 1,161 | 35,600 | 387 |
| 2015-06-08 | 1,211 | 1,249 | 1,196 | 1,196 | 32,700 | 398.67 |
| 2015-06-05 | 1,172 | 1,320 | 1,160 | 1,208 | 125,400 | 402.67 |
| 2015-06-04 | 1,200 | 1,218 | 1,172 | 1,180 | 67,400 | 393.33 |
| 2015-06-03 | 1,250 | 1,250 | 1,197 | 1,201 | 51,300 | 400.33 |
| 2015-06-02 | 1,270 | 1,281 | 1,218 | 1,260 | 79,600 | 420 |
| 2015-06-01 | 1,272 | 1,381 | 1,202 | 1,300 | 124,700 | 433.33 |
| 2015-05-29 | 1,440 | 1,450 | 1,320 | 1,332 | 90,200 | 444 |
| 2015-05-28 | 1,390 | 1,426 | 1,300 | 1,380 | 249,700 | 460 |
| 2015-05-27 | 1,413 | 1,623 | 1,381 | 1,480 | 569,800 | 493.33 |
| 2015-05-26 | 1,460 | 1,557 | 1,321 | 1,323 | 400,700 | 441 |
| 2015-05-25 | 1,480 | 1,580 | 1,480 | 1,580 | 115,600 | 526.67 |
| 2015-05-22 | 1,430 | 1,487 | 1,143 | 1,280 | 699,900 | 426.67 |
| 2015-05-21 | 1,006 | 1,306 | 991 | 1,250 | 834,500 | 416.67 |
| 2015-05-20 | 858 | 1,006 | 858 | 1,006 | 160,300 | 335.33 |
| 2015-05-19 | 839 | 870 | 839 | 856 | 42,800 | 285.33 |
| 2015-05-18 | 881 | 899 | 823 | 840 | 65,200 | 280 |
| 2015-05-15 | 930 | 961 | 880 | 910 | 89,500 | 303.33 |
| 2015-05-14 | 1,000 | 1,070 | 879 | 945 | 504,100 | 315 |
| 2015-05-13 | 946 | 946 | 946 | 946 | 25,100 | 315.33 |
| 2015-05-12 | 796 | 796 | 796 | 796 | 16,400 | 265.33 |
| 2015-05-11 | 712 | 735 | 670 | 696 | 56,700 | 232 |
| 2015-05-08 | 784 | 784 | 652 | 665 | 330,500 | 221.67 |
| 2015-05-07 | 610 | 684 | 610 | 684 | 47,300 | 228 |
| 2015-05-01 | 576 | 610 | 575 | 584 | 14,300 | 194.67 |
| 2015-04-30 | 575 | 585 | 573 | 575 | 5,300 | 191.67 |
| 2015-04-28 | 571 | 592 | 571 | 574 | 2,500 | 191.33 |
| 2015-04-27 | 579 | 585 | 576 | 584 | 2,900 | 194.67 |
| 2015-04-24 | 571 | 590 | 571 | 589 | 3,300 | 196.33 |
| 2015-04-23 | 575 | 585 | 571 | 571 | 4,900 | 190.33 |
| 2015-04-22 | 575 | 582 | 575 | 578 | 6,500 | 192.67 |
| 2015-04-21 | 582 | 593 | 582 | 593 | 2,800 | 197.67 |
| 2015-04-20 | 574 | 594 | 574 | 582 | 5,800 | 194 |
| 2015-04-17 | 604 | 610 | 594 | 604 | 3,600 | 201.33 |
| 2015-04-16 | 599 | 615 | 597 | 604 | 15,200 | 201.33 |
| 2015-04-15 | 598 | 598 | 570 | 589 | 6,300 | 196.33 |
| 2015-04-14 | 561 | 599 | 560 | 580 | 14,100 | 193.33 |
| 2015-04-13 | 581 | 582 | 553 | 561 | 19,600 | 187 |
| 2015-04-10 | 591 | 604 | 588 | 590 | 11,100 | 196.67 |
| 2015-04-09 | 614 | 619 | 594 | 598 | 22,300 | 199.33 |
| 2015-04-08 | 580 | 664 | 566 | 600 | 85,800 | 200 |
| 2015-04-07 | 575 | 582 | 548 | 575 | 54,000 | 191.67 |
| 2015-04-06 | 521 | 582 | 520 | 575 | 81,100 | 191.67 |
| 2015-04-03 | 506 | 520 | 503 | 512 | 24,200 | 170.67 |
| 2015-04-02 | 496 | 559 | 496 | 512 | 161,400 | 170.67 |
| 2015-04-01 | 495 | 502 | 485 | 495 | 10,600 | 165 |
| 2015-03-31 | 499 | 505 | 492 | 492 | 16,000 | 164 |
| 2015-03-30 | 509 | 514 | 480 | 494 | 42,800 | 164.67 |
| 2015-03-27 | 520 | 536 | 488 | 505 | 69,100 | 168.33 |
| 2015-03-26 | 542 | 542 | 492 | 499 | 104,300 | 166.33 |
| 2015-03-25 | 543 | 549 | 527 | 544 | 76,600 | 181.33 |
| 2015-03-24 | 617 | 617 | 536 | 555 | 155,600 | 185 |
| 2015-03-23 | 632 | 680 | 570 | 588 | 688,300 | 196 |
| 2015-03-20 | 602 | 632 | 602 | 632 | 209,200 | 210.67 |
| 2015-03-19 | 450 | 532 | 450 | 532 | 209,500 | 177.33 |
| 2015-03-18 | 450 | 456 | 448 | 452 | 3,000 | 150.67 |
| 2015-03-17 | 455 | 457 | 449 | 449 | 12,800 | 149.67 |
| 2015-03-16 | 453 | 454 | 444 | 453 | 6,700 | 151 |
| 2015-03-13 | 459 | 459 | 443 | 452 | 18,300 | 150.67 |
| 2015-03-12 | 443 | 448 | 443 | 445 | 1,000 | 148.33 |
| 2015-03-11 | 438 | 449 | 438 | 444 | 4,200 | 148 |
| 2015-03-10 | 445 | 445 | 441 | 441 | 2,300 | 147 |
| 2015-03-09 | 440 | 451 | 430 | 445 | 12,900 | 148.33 |
| 2015-03-06 | 449 | 449 | 442 | 442 | 6,600 | 147.33 |
| 2015-03-05 | 449 | 454 | 445 | 449 | 2,200 | 149.67 |
| 2015-03-04 | 448 | 448 | 441 | 444 | 2,500 | 148 |
| 2015-03-03 | 458 | 458 | 449 | 449 | 4,000 | 149.67 |
| 2015-03-02 | 446 | 458 | 446 | 458 | 2,500 | 152.67 |
| 2015-02-27 | 451 | 458 | 450 | 452 | 1,700 | 150.67 |
| 2015-02-26 | 457 | 459 | 450 | 451 | 10,300 | 150.33 |
| 2015-02-25 | 452 | 458 | 448 | 458 | 10,300 | 152.67 |
| 2015-02-24 | 449 | 455 | 437 | 450 | 8,500 | 150 |
| 2015-02-23 | 441 | 450 | 438 | 446 | 10,700 | 148.67 |
| 2015-02-20 | 436 | 436 | 433 | 436 | 2,500 | 145.33 |
| 2015-02-19 | 431 | 433 | 430 | 433 | 7,300 | 144.33 |
| 2015-02-18 | 427 | 438 | 425 | 426 | 6,500 | 142 |
| 2015-02-17 | 427 | 435 | 425 | 427 | 5,600 | 142.33 |
| 2015-02-16 | 430 | 435 | 422 | 426 | 9,300 | 142 |
| 2015-02-13 | 434 | 434 | 423 | 430 | 9,100 | 143.33 |
| 2015-02-12 | 433 | 438 | 425 | 434 | 5,200 | 144.67 |
| 2015-02-10 | 455 | 455 | 419 | 433 | 43,500 | 144.33 |
| 2015-02-09 | 447 | 470 | 445 | 468 | 24,300 | 156 |
| 2015-02-06 | 444 | 446 | 435 | 439 | 10,500 | 146.33 |
| 2015-02-05 | 415 | 439 | 415 | 439 | 3,400 | 146.33 |
| 2015-02-04 | 414 | 417 | 413 | 415 | 4,000 | 138.33 |
| 2015-02-03 | 442 | 442 | 404 | 413 | 18,200 | 137.67 |
| 2015-02-02 | 445 | 445 | 431 | 434 | 3,200 | 144.67 |
| 2015-01-30 | 431 | 445 | 430 | 445 | 4,900 | 148.33 |
| 2015-01-29 | 440 | 448 | 428 | 428 | 15,300 | 142.67 |
| 2015-01-28 | 455 | 462 | 430 | 447 | 25,300 | 149 |
| 2015-01-27 | 420 | 465 | 420 | 454 | 33,600 | 151.33 |
| 2015-01-26 | 423 | 423 | 416 | 419 | 10,200 | 139.67 |
| 2015-01-23 | 410 | 426 | 410 | 426 | 8,900 | 142 |
| 2015-01-22 | 410 | 415 | 408 | 408 | 3,500 | 136 |
| 2015-01-21 | 410 | 410 | 407 | 410 | 7,100 | 136.67 |
| 2015-01-20 | 418 | 418 | 408 | 408 | 7,600 | 136 |
| 2015-01-19 | 415 | 415 | 410 | 414 | 2,800 | 138 |
| 2015-01-16 | 410 | 410 | 403 | 410 | 8,100 | 136.67 |
| 2015-01-15 | 410 | 415 | 409 | 410 | 2,200 | 136.67 |
| 2015-01-14 | 419 | 419 | 410 | 410 | 3,700 | 136.67 |
| 2015-01-13 | 417 | 417 | 401 | 416 | 3,600 | 138.67 |
| 2015-01-09 | 409 | 418 | 409 | 418 | 4,300 | 139.33 |
| 2015-01-08 | 409 | 417 | 409 | 410 | 4,700 | 136.67 |
| 2015-01-07 | 410 | 413 | 408 | 411 | 3,500 | 137 |
| 2015-01-06 | 418 | 418 | 410 | 410 | 2,900 | 136.67 |
| 2015-01-05 | 406 | 414 | 405 | 414 | 1,800 | 138 |
分割・併合履歴 ： [2016-12-28]1株→3株
