6460 セガサミーホールディングス(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 | 1,131 | 1,143 | 1,128 | 1,135 | 980,300 | 1,135 |
| 2015-12-29 | 1,124 | 1,136 | 1,118 | 1,131 | 942,400 | 1,131 |
| 2015-12-28 | 1,094 | 1,127 | 1,094 | 1,122 | 1,350,500 | 1,122 |
| 2015-12-25 | 1,099 | 1,109 | 1,084 | 1,092 | 1,861,100 | 1,092 |
| 2015-12-24 | 1,137 | 1,139 | 1,107 | 1,109 | 2,322,600 | 1,109 |
| 2015-12-22 | 1,133 | 1,146 | 1,130 | 1,142 | 1,428,900 | 1,142 |
| 2015-12-21 | 1,149 | 1,150 | 1,130 | 1,146 | 1,854,600 | 1,146 |
| 2015-12-18 | 1,173 | 1,189 | 1,161 | 1,161 | 2,054,900 | 1,161 |
| 2015-12-17 | 1,200 | 1,200 | 1,186 | 1,187 | 1,367,600 | 1,187 |
| 2015-12-16 | 1,194 | 1,195 | 1,169 | 1,171 | 2,006,800 | 1,171 |
| 2015-12-15 | 1,197 | 1,215 | 1,185 | 1,185 | 1,517,300 | 1,185 |
| 2015-12-14 | 1,195 | 1,198 | 1,185 | 1,195 | 1,915,200 | 1,195 |
| 2015-12-11 | 1,203 | 1,223 | 1,202 | 1,218 | 1,758,500 | 1,218 |
| 2015-12-10 | 1,220 | 1,227 | 1,209 | 1,212 | 1,673,900 | 1,212 |
| 2015-12-09 | 1,221 | 1,237 | 1,221 | 1,229 | 3,083,100 | 1,229 |
| 2015-12-08 | 1,221 | 1,232 | 1,217 | 1,224 | 2,705,100 | 1,224 |
| 2015-12-07 | 1,246 | 1,254 | 1,213 | 1,216 | 4,525,700 | 1,216 |
| 2015-12-04 | 1,295 | 1,307 | 1,282 | 1,286 | 1,973,200 | 1,286 |
| 2015-12-03 | 1,317 | 1,320 | 1,311 | 1,319 | 1,950,800 | 1,319 |
| 2015-12-02 | 1,323 | 1,331 | 1,306 | 1,320 | 1,605,200 | 1,320 |
| 2015-12-01 | 1,339 | 1,343 | 1,328 | 1,334 | 1,122,200 | 1,334 |
| 2015-11-30 | 1,348 | 1,349 | 1,320 | 1,330 | 1,810,600 | 1,330 |
| 2015-11-27 | 1,368 | 1,372 | 1,346 | 1,352 | 1,279,100 | 1,352 |
| 2015-11-26 | 1,348 | 1,368 | 1,346 | 1,367 | 1,461,700 | 1,367 |
| 2015-11-25 | 1,332 | 1,350 | 1,332 | 1,338 | 995,100 | 1,338 |
| 2015-11-24 | 1,324 | 1,339 | 1,318 | 1,336 | 1,142,300 | 1,336 |
| 2015-11-20 | 1,323 | 1,331 | 1,310 | 1,330 | 1,074,000 | 1,330 |
| 2015-11-19 | 1,350 | 1,358 | 1,328 | 1,333 | 1,249,000 | 1,333 |
| 2015-11-18 | 1,335 | 1,345 | 1,323 | 1,326 | 936,200 | 1,326 |
| 2015-11-17 | 1,330 | 1,333 | 1,314 | 1,323 | 1,223,600 | 1,323 |
| 2015-11-16 | 1,286 | 1,318 | 1,278 | 1,312 | 1,037,400 | 1,312 |
| 2015-11-13 | 1,305 | 1,319 | 1,292 | 1,310 | 1,313,500 | 1,310 |
| 2015-11-12 | 1,331 | 1,334 | 1,303 | 1,330 | 1,288,900 | 1,330 |
| 2015-11-11 | 1,319 | 1,341 | 1,313 | 1,328 | 1,602,000 | 1,328 |
| 2015-11-10 | 1,295 | 1,312 | 1,279 | 1,311 | 1,107,100 | 1,311 |
| 2015-11-09 | 1,270 | 1,295 | 1,269 | 1,295 | 2,167,600 | 1,295 |
| 2015-11-06 | 1,240 | 1,257 | 1,229 | 1,253 | 1,474,700 | 1,253 |
| 2015-11-05 | 1,233 | 1,244 | 1,223 | 1,241 | 1,406,500 | 1,241 |
| 2015-11-04 | 1,258 | 1,265 | 1,228 | 1,235 | 2,776,000 | 1,235 |
| 2015-11-02 | 1,266 | 1,282 | 1,263 | 1,268 | 1,131,500 | 1,268 |
| 2015-10-30 | 1,279 | 1,286 | 1,262 | 1,279 | 808,800 | 1,279 |
| 2015-10-29 | 1,283 | 1,293 | 1,268 | 1,284 | 918,200 | 1,284 |
| 2015-10-28 | 1,280 | 1,291 | 1,268 | 1,279 | 675,600 | 1,279 |
| 2015-10-27 | 1,299 | 1,307 | 1,287 | 1,287 | 1,093,000 | 1,287 |
| 2015-10-26 | 1,300 | 1,307 | 1,283 | 1,296 | 1,232,900 | 1,296 |
| 2015-10-23 | 1,288 | 1,298 | 1,279 | 1,283 | 1,311,900 | 1,283 |
| 2015-10-22 | 1,266 | 1,274 | 1,255 | 1,261 | 611,600 | 1,261 |
| 2015-10-21 | 1,259 | 1,277 | 1,249 | 1,277 | 721,200 | 1,277 |
| 2015-10-20 | 1,250 | 1,264 | 1,245 | 1,259 | 597,200 | 1,259 |
| 2015-10-19 | 1,268 | 1,274 | 1,237 | 1,250 | 784,600 | 1,250 |
| 2015-10-16 | 1,259 | 1,280 | 1,259 | 1,269 | 837,400 | 1,269 |
| 2015-10-15 | 1,235 | 1,255 | 1,227 | 1,251 | 764,400 | 1,251 |
| 2015-10-14 | 1,246 | 1,262 | 1,237 | 1,246 | 1,252,100 | 1,246 |
| 2015-10-13 | 1,271 | 1,279 | 1,246 | 1,252 | 1,446,800 | 1,252 |
| 2015-10-09 | 1,243 | 1,273 | 1,241 | 1,271 | 1,336,700 | 1,271 |
| 2015-10-08 | 1,252 | 1,261 | 1,237 | 1,237 | 1,351,100 | 1,237 |
| 2015-10-07 | 1,218 | 1,251 | 1,218 | 1,248 | 1,170,600 | 1,248 |
| 2015-10-06 | 1,221 | 1,240 | 1,215 | 1,218 | 1,151,400 | 1,218 |
| 2015-10-05 | 1,193 | 1,210 | 1,185 | 1,204 | 1,172,100 | 1,204 |
| 2015-10-02 | 1,190 | 1,203 | 1,180 | 1,184 | 1,297,700 | 1,184 |
| 2015-10-01 | 1,174 | 1,215 | 1,171 | 1,206 | 2,153,200 | 1,206 |
| 2015-09-30 | 1,177 | 1,179 | 1,157 | 1,164 | 1,226,900 | 1,164 |
| 2015-09-29 | 1,199 | 1,199 | 1,151 | 1,152 | 1,698,700 | 1,152 |
| 2015-09-28 | 1,232 | 1,244 | 1,211 | 1,215 | 1,575,500 | 1,215 |
| 2015-09-25 | 1,236 | 1,255 | 1,218 | 1,228 | 2,000,600 | 1,228 |
| 2015-09-24 | 1,247 | 1,251 | 1,231 | 1,235 | 2,052,700 | 1,235 |
| 2015-09-18 | 1,258 | 1,261 | 1,238 | 1,247 | 1,699,300 | 1,247 |
| 2015-09-17 | 1,334 | 1,338 | 1,259 | 1,266 | 3,516,000 | 1,266 |
| 2015-09-16 | 1,301 | 1,352 | 1,301 | 1,334 | 3,592,100 | 1,334 |
| 2015-09-15 | 1,257 | 1,297 | 1,250 | 1,282 | 2,295,200 | 1,282 |
| 2015-09-14 | 1,264 | 1,273 | 1,231 | 1,244 | 1,499,100 | 1,244 |
| 2015-09-11 | 1,242 | 1,290 | 1,242 | 1,264 | 2,333,700 | 1,264 |
| 2015-09-10 | 1,233 | 1,248 | 1,227 | 1,242 | 1,530,100 | 1,242 |
| 2015-09-09 | 1,221 | 1,262 | 1,220 | 1,262 | 1,774,000 | 1,262 |
| 2015-09-08 | 1,200 | 1,214 | 1,184 | 1,187 | 1,272,000 | 1,187 |
| 2015-09-07 | 1,188 | 1,217 | 1,170 | 1,202 | 1,448,700 | 1,202 |
| 2015-09-04 | 1,226 | 1,228 | 1,187 | 1,193 | 2,344,100 | 1,193 |
| 2015-09-03 | 1,256 | 1,269 | 1,219 | 1,222 | 2,452,900 | 1,222 |
| 2015-09-02 | 1,227 | 1,267 | 1,211 | 1,246 | 2,211,200 | 1,246 |
| 2015-09-01 | 1,270 | 1,275 | 1,250 | 1,250 | 2,300,300 | 1,250 |
| 2015-08-31 | 1,291 | 1,300 | 1,266 | 1,279 | 1,831,300 | 1,279 |
| 2015-08-28 | 1,280 | 1,298 | 1,280 | 1,292 | 2,187,500 | 1,292 |
| 2015-08-27 | 1,240 | 1,271 | 1,237 | 1,264 | 3,379,500 | 1,264 |
| 2015-08-26 | 1,176 | 1,223 | 1,172 | 1,213 | 2,810,800 | 1,213 |
| 2015-08-25 | 1,148 | 1,228 | 1,124 | 1,180 | 4,185,800 | 1,180 |
| 2015-08-24 | 1,261 | 1,269 | 1,208 | 1,208 | 3,394,800 | 1,208 |
| 2015-08-21 | 1,320 | 1,331 | 1,312 | 1,312 | 2,029,200 | 1,312 |
| 2015-08-20 | 1,387 | 1,389 | 1,352 | 1,355 | 1,942,100 | 1,355 |
| 2015-08-19 | 1,415 | 1,421 | 1,399 | 1,401 | 1,566,000 | 1,401 |
| 2015-08-18 | 1,428 | 1,440 | 1,412 | 1,421 | 1,150,300 | 1,421 |
| 2015-08-17 | 1,453 | 1,454 | 1,424 | 1,430 | 1,664,000 | 1,430 |
| 2015-08-14 | 1,454 | 1,462 | 1,447 | 1,452 | 831,900 | 1,452 |
| 2015-08-13 | 1,461 | 1,475 | 1,451 | 1,455 | 1,000,000 | 1,455 |
| 2015-08-12 | 1,475 | 1,493 | 1,461 | 1,463 | 1,258,000 | 1,463 |
| 2015-08-11 | 1,478 | 1,488 | 1,465 | 1,487 | 1,399,300 | 1,487 |
| 2015-08-10 | 1,476 | 1,476 | 1,464 | 1,474 | 976,700 | 1,474 |
| 2015-08-07 | 1,470 | 1,482 | 1,460 | 1,478 | 1,057,300 | 1,478 |
| 2015-08-06 | 1,477 | 1,491 | 1,465 | 1,476 | 1,296,400 | 1,476 |
| 2015-08-05 | 1,455 | 1,476 | 1,447 | 1,466 | 1,770,400 | 1,466 |
| 2015-08-04 | 1,484 | 1,488 | 1,445 | 1,457 | 2,279,100 | 1,457 |
| 2015-08-03 | 1,490 | 1,519 | 1,479 | 1,484 | 2,853,100 | 1,484 |
| 2015-07-31 | 1,520 | 1,557 | 1,520 | 1,549 | 1,811,800 | 1,549 |
| 2015-07-30 | 1,515 | 1,526 | 1,508 | 1,520 | 1,107,800 | 1,520 |
| 2015-07-29 | 1,514 | 1,518 | 1,498 | 1,515 | 1,111,700 | 1,515 |
| 2015-07-28 | 1,500 | 1,519 | 1,485 | 1,512 | 1,218,400 | 1,512 |
| 2015-07-27 | 1,524 | 1,529 | 1,511 | 1,518 | 918,800 | 1,518 |
| 2015-07-24 | 1,551 | 1,562 | 1,536 | 1,540 | 971,800 | 1,540 |
| 2015-07-23 | 1,544 | 1,557 | 1,529 | 1,553 | 996,200 | 1,553 |
| 2015-07-22 | 1,535 | 1,555 | 1,523 | 1,551 | 1,095,300 | 1,551 |
| 2015-07-21 | 1,546 | 1,560 | 1,540 | 1,544 | 1,292,600 | 1,544 |
| 2015-07-17 | 1,555 | 1,558 | 1,536 | 1,546 | 846,000 | 1,546 |
| 2015-07-16 | 1,560 | 1,579 | 1,551 | 1,558 | 1,176,700 | 1,558 |
| 2015-07-15 | 1,559 | 1,568 | 1,546 | 1,550 | 1,163,100 | 1,550 |
| 2015-07-14 | 1,530 | 1,554 | 1,527 | 1,544 | 1,300,900 | 1,544 |
| 2015-07-13 | 1,496 | 1,507 | 1,492 | 1,496 | 1,389,900 | 1,496 |
| 2015-07-10 | 1,491 | 1,513 | 1,484 | 1,491 | 1,666,100 | 1,491 |
| 2015-07-09 | 1,503 | 1,509 | 1,462 | 1,483 | 3,258,300 | 1,483 |
| 2015-07-08 | 1,570 | 1,570 | 1,538 | 1,538 | 1,391,400 | 1,538 |
| 2015-07-07 | 1,585 | 1,601 | 1,575 | 1,575 | 1,167,700 | 1,575 |
| 2015-07-06 | 1,553 | 1,581 | 1,552 | 1,562 | 1,066,500 | 1,562 |
| 2015-07-03 | 1,591 | 1,599 | 1,579 | 1,582 | 816,900 | 1,582 |
| 2015-07-02 | 1,600 | 1,604 | 1,592 | 1,594 | 805,100 | 1,594 |
| 2015-07-01 | 1,600 | 1,605 | 1,582 | 1,587 | 833,800 | 1,587 |
| 2015-06-30 | 1,600 | 1,606 | 1,589 | 1,600 | 870,300 | 1,600 |
| 2015-06-29 | 1,580 | 1,607 | 1,576 | 1,600 | 1,236,500 | 1,600 |
| 2015-06-26 | 1,653 | 1,653 | 1,635 | 1,638 | 986,800 | 1,638 |
| 2015-06-25 | 1,651 | 1,672 | 1,644 | 1,658 | 1,139,100 | 1,658 |
| 2015-06-24 | 1,689 | 1,689 | 1,657 | 1,661 | 1,416,000 | 1,661 |
| 2015-06-23 | 1,691 | 1,693 | 1,667 | 1,687 | 1,123,100 | 1,687 |
| 2015-06-22 | 1,655 | 1,662 | 1,638 | 1,661 | 708,100 | 1,661 |
| 2015-06-19 | 1,655 | 1,669 | 1,645 | 1,655 | 886,900 | 1,655 |
| 2015-06-18 | 1,648 | 1,664 | 1,646 | 1,646 | 1,351,500 | 1,646 |
| 2015-06-17 | 1,671 | 1,680 | 1,648 | 1,648 | 918,800 | 1,648 |
| 2015-06-16 | 1,669 | 1,693 | 1,668 | 1,672 | 1,126,600 | 1,672 |
| 2015-06-15 | 1,666 | 1,670 | 1,651 | 1,667 | 1,174,000 | 1,667 |
| 2015-06-12 | 1,683 | 1,700 | 1,670 | 1,676 | 1,555,600 | 1,676 |
| 2015-06-11 | 1,697 | 1,708 | 1,679 | 1,686 | 1,003,800 | 1,686 |
| 2015-06-10 | 1,704 | 1,732 | 1,684 | 1,686 | 1,751,100 | 1,686 |
| 2015-06-09 | 1,705 | 1,724 | 1,703 | 1,710 | 1,026,100 | 1,710 |
| 2015-06-08 | 1,727 | 1,734 | 1,713 | 1,718 | 837,600 | 1,718 |
| 2015-06-05 | 1,742 | 1,749 | 1,720 | 1,729 | 1,056,000 | 1,729 |
| 2015-06-04 | 1,750 | 1,763 | 1,737 | 1,756 | 858,800 | 1,756 |
| 2015-06-03 | 1,750 | 1,754 | 1,734 | 1,750 | 884,900 | 1,750 |
| 2015-06-02 | 1,775 | 1,780 | 1,752 | 1,761 | 1,158,800 | 1,761 |
| 2015-06-01 | 1,774 | 1,792 | 1,759 | 1,777 | 1,561,300 | 1,777 |
| 2015-05-29 | 1,790 | 1,804 | 1,773 | 1,796 | 2,000,600 | 1,796 |
| 2015-05-28 | 1,802 | 1,803 | 1,763 | 1,783 | 1,555,700 | 1,783 |
| 2015-05-27 | 1,793 | 1,820 | 1,785 | 1,802 | 1,520,100 | 1,802 |
| 2015-05-26 | 1,789 | 1,802 | 1,783 | 1,788 | 698,700 | 1,788 |
| 2015-05-25 | 1,797 | 1,803 | 1,783 | 1,790 | 882,000 | 1,790 |
| 2015-05-22 | 1,785 | 1,794 | 1,776 | 1,787 | 1,111,000 | 1,787 |
| 2015-05-21 | 1,780 | 1,796 | 1,771 | 1,781 | 1,131,000 | 1,781 |
| 2015-05-20 | 1,786 | 1,795 | 1,766 | 1,778 | 1,413,800 | 1,778 |
| 2015-05-19 | 1,763 | 1,792 | 1,763 | 1,777 | 2,046,200 | 1,777 |
| 2015-05-18 | 1,743 | 1,780 | 1,739 | 1,756 | 2,068,500 | 1,756 |
| 2015-05-15 | 1,714 | 1,750 | 1,713 | 1,736 | 1,780,200 | 1,736 |
| 2015-05-14 | 1,733 | 1,740 | 1,694 | 1,698 | 1,280,800 | 1,698 |
| 2015-05-13 | 1,756 | 1,760 | 1,722 | 1,738 | 2,153,900 | 1,738 |
| 2015-05-12 | 1,755 | 1,777 | 1,729 | 1,732 | 3,221,400 | 1,732 |
| 2015-05-11 | 1,665 | 1,695 | 1,647 | 1,675 | 2,758,500 | 1,675 |
| 2015-05-08 | 1,665 | 1,677 | 1,652 | 1,660 | 1,402,900 | 1,660 |
| 2015-05-07 | 1,666 | 1,683 | 1,660 | 1,665 | 1,527,700 | 1,665 |
| 2015-05-01 | 1,666 | 1,685 | 1,644 | 1,659 | 1,377,300 | 1,659 |
| 2015-04-30 | 1,718 | 1,720 | 1,670 | 1,677 | 1,743,700 | 1,677 |
| 2015-04-28 | 1,736 | 1,743 | 1,715 | 1,721 | 1,138,800 | 1,721 |
| 2015-04-27 | 1,735 | 1,740 | 1,706 | 1,726 | 1,017,300 | 1,726 |
| 2015-04-24 | 1,750 | 1,750 | 1,721 | 1,736 | 1,096,800 | 1,736 |
| 2015-04-23 | 1,718 | 1,748 | 1,718 | 1,730 | 2,048,900 | 1,730 |
| 2015-04-22 | 1,695 | 1,716 | 1,688 | 1,708 | 1,710,300 | 1,708 |
| 2015-04-21 | 1,676 | 1,695 | 1,643 | 1,683 | 1,980,600 | 1,683 |
| 2015-04-20 | 1,688 | 1,701 | 1,672 | 1,683 | 2,785,700 | 1,683 |
| 2015-04-17 | 1,714 | 1,726 | 1,667 | 1,678 | 3,714,500 | 1,678 |
| 2015-04-16 | 1,743 | 1,755 | 1,691 | 1,718 | 5,741,900 | 1,718 |
| 2015-04-15 | 1,824 | 1,826 | 1,733 | 1,743 | 5,943,900 | 1,743 |
| 2015-04-14 | 1,825 | 1,866 | 1,816 | 1,864 | 1,600,800 | 1,864 |
| 2015-04-13 | 1,826 | 1,832 | 1,808 | 1,832 | 1,076,000 | 1,832 |
| 2015-04-10 | 1,820 | 1,831 | 1,819 | 1,826 | 1,275,200 | 1,826 |
| 2015-04-09 | 1,828 | 1,834 | 1,813 | 1,819 | 1,257,100 | 1,819 |
| 2015-04-08 | 1,815 | 1,843 | 1,814 | 1,820 | 1,560,100 | 1,820 |
| 2015-04-07 | 1,803 | 1,809 | 1,783 | 1,802 | 1,524,000 | 1,802 |
| 2015-04-06 | 1,750 | 1,780 | 1,737 | 1,775 | 1,194,900 | 1,775 |
| 2015-04-03 | 1,741 | 1,753 | 1,727 | 1,750 | 1,197,800 | 1,750 |
| 2015-04-02 | 1,750 | 1,785 | 1,737 | 1,743 | 2,379,800 | 1,743 |
| 2015-04-01 | 1,749 | 1,764 | 1,714 | 1,750 | 1,364,800 | 1,750 |
| 2015-03-31 | 1,788 | 1,793 | 1,753 | 1,754 | 1,106,500 | 1,754 |
| 2015-03-30 | 1,774 | 1,780 | 1,752 | 1,774 | 1,047,100 | 1,774 |
| 2015-03-27 | 1,809 | 1,816 | 1,766 | 1,783 | 1,852,200 | 1,783 |
| 2015-03-26 | 1,860 | 1,869 | 1,818 | 1,824 | 1,347,900 | 1,824 |
| 2015-03-25 | 1,875 | 1,878 | 1,851 | 1,869 | 1,151,800 | 1,869 |
| 2015-03-24 | 1,857 | 1,875 | 1,852 | 1,869 | 1,653,800 | 1,869 |
| 2015-03-23 | 1,844 | 1,865 | 1,841 | 1,854 | 1,736,800 | 1,854 |
| 2015-03-20 | 1,833 | 1,833 | 1,804 | 1,821 | 1,408,200 | 1,821 |
| 2015-03-19 | 1,846 | 1,853 | 1,824 | 1,835 | 1,307,300 | 1,835 |
| 2015-03-18 | 1,832 | 1,845 | 1,823 | 1,839 | 1,316,500 | 1,839 |
| 2015-03-17 | 1,834 | 1,837 | 1,820 | 1,829 | 1,050,800 | 1,829 |
| 2015-03-16 | 1,829 | 1,845 | 1,806 | 1,828 | 1,403,900 | 1,828 |
| 2015-03-13 | 1,805 | 1,833 | 1,800 | 1,816 | 1,912,800 | 1,816 |
| 2015-03-12 | 1,799 | 1,807 | 1,783 | 1,802 | 1,206,400 | 1,802 |
| 2015-03-11 | 1,800 | 1,810 | 1,790 | 1,794 | 1,661,900 | 1,794 |
| 2015-03-10 | 1,832 | 1,843 | 1,811 | 1,815 | 1,509,600 | 1,815 |
| 2015-03-09 | 1,835 | 1,851 | 1,826 | 1,832 | 1,548,300 | 1,832 |
| 2015-03-06 | 1,869 | 1,869 | 1,838 | 1,848 | 2,063,200 | 1,848 |
| 2015-03-05 | 1,829 | 1,870 | 1,813 | 1,866 | 1,683,400 | 1,866 |
| 2015-03-04 | 1,836 | 1,854 | 1,831 | 1,843 | 1,103,500 | 1,843 |
| 2015-03-03 | 1,857 | 1,864 | 1,835 | 1,850 | 1,026,900 | 1,850 |
| 2015-03-02 | 1,828 | 1,873 | 1,828 | 1,856 | 1,834,400 | 1,856 |
| 2015-02-27 | 1,811 | 1,832 | 1,806 | 1,819 | 1,503,000 | 1,819 |
| 2015-02-26 | 1,772 | 1,806 | 1,772 | 1,805 | 1,608,700 | 1,805 |
| 2015-02-25 | 1,792 | 1,800 | 1,765 | 1,788 | 2,086,400 | 1,788 |
| 2015-02-24 | 1,797 | 1,810 | 1,787 | 1,796 | 1,401,600 | 1,796 |
| 2015-02-23 | 1,800 | 1,812 | 1,794 | 1,803 | 1,707,000 | 1,803 |
| 2015-02-20 | 1,798 | 1,808 | 1,785 | 1,798 | 2,142,400 | 1,798 |
| 2015-02-19 | 1,811 | 1,817 | 1,767 | 1,790 | 2,781,300 | 1,790 |
| 2015-02-18 | 1,782 | 1,798 | 1,782 | 1,788 | 2,137,400 | 1,788 |
| 2015-02-17 | 1,749 | 1,778 | 1,748 | 1,774 | 1,954,700 | 1,774 |
| 2015-02-16 | 1,729 | 1,765 | 1,729 | 1,747 | 1,465,900 | 1,747 |
| 2015-02-13 | 1,674 | 1,778 | 1,668 | 1,737 | 4,642,800 | 1,737 |
| 2015-02-12 | 1,668 | 1,680 | 1,662 | 1,674 | 1,683,900 | 1,674 |
| 2015-02-10 | 1,645 | 1,656 | 1,635 | 1,650 | 885,000 | 1,650 |
| 2015-02-09 | 1,629 | 1,646 | 1,618 | 1,639 | 1,212,500 | 1,639 |
| 2015-02-06 | 1,621 | 1,628 | 1,597 | 1,618 | 1,098,900 | 1,618 |
| 2015-02-05 | 1,609 | 1,624 | 1,600 | 1,607 | 1,655,800 | 1,607 |
| 2015-02-04 | 1,592 | 1,613 | 1,577 | 1,600 | 1,912,700 | 1,600 |
| 2015-02-03 | 1,557 | 1,588 | 1,557 | 1,572 | 2,134,900 | 1,572 |
| 2015-02-02 | 1,535 | 1,567 | 1,530 | 1,557 | 1,306,000 | 1,557 |
| 2015-01-30 | 1,537 | 1,560 | 1,537 | 1,542 | 1,295,600 | 1,542 |
| 2015-01-29 | 1,569 | 1,570 | 1,518 | 1,527 | 2,116,000 | 1,527 |
| 2015-01-28 | 1,555 | 1,593 | 1,553 | 1,585 | 1,591,400 | 1,585 |
| 2015-01-27 | 1,553 | 1,579 | 1,543 | 1,560 | 1,713,600 | 1,560 |
| 2015-01-26 | 1,523 | 1,543 | 1,513 | 1,539 | 983,500 | 1,539 |
| 2015-01-23 | 1,536 | 1,547 | 1,524 | 1,536 | 1,020,300 | 1,536 |
| 2015-01-22 | 1,478 | 1,524 | 1,476 | 1,523 | 1,514,700 | 1,523 |
| 2015-01-21 | 1,450 | 1,493 | 1,441 | 1,478 | 1,667,100 | 1,478 |
| 2015-01-20 | 1,468 | 1,521 | 1,462 | 1,507 | 1,046,400 | 1,507 |
| 2015-01-19 | 1,458 | 1,472 | 1,452 | 1,455 | 693,700 | 1,455 |
| 2015-01-16 | 1,445 | 1,449 | 1,415 | 1,449 | 1,257,800 | 1,449 |
| 2015-01-15 | 1,471 | 1,495 | 1,457 | 1,460 | 1,719,200 | 1,460 |
| 2015-01-14 | 1,500 | 1,517 | 1,462 | 1,478 | 1,984,700 | 1,478 |
| 2015-01-13 | 1,501 | 1,510 | 1,487 | 1,509 | 1,131,900 | 1,509 |
| 2015-01-09 | 1,529 | 1,534 | 1,508 | 1,516 | 1,358,200 | 1,516 |
| 2015-01-08 | 1,529 | 1,543 | 1,521 | 1,526 | 869,200 | 1,526 |
| 2015-01-07 | 1,527 | 1,535 | 1,518 | 1,520 | 1,021,200 | 1,520 |
| 2015-01-06 | 1,556 | 1,561 | 1,531 | 1,532 | 1,437,200 | 1,532 |
| 2015-01-05 | 1,561 | 1,591 | 1,553 | 1,580 | 943,000 | 1,580 |
分割・併合履歴 ： [2005-09-27]1株→2株
