6466 (株)TVE 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 | 1,568 | 1,625 | 1,568 | 1,625 | 3,700 | 1,625 |
| 2015-12-29 | 1,544 | 1,610 | 1,540 | 1,575 | 13,500 | 1,575 |
| 2015-12-28 | 1,439 | 1,488 | 1,414 | 1,478 | 5,400 | 1,478 |
| 2015-12-25 | 1,465 | 1,465 | 1,421 | 1,439 | 6,000 | 1,439 |
| 2015-12-24 | 1,423 | 1,435 | 1,395 | 1,405 | 5,000 | 1,405 |
| 2015-12-22 | 1,417 | 1,431 | 1,403 | 1,431 | 1,500 | 1,431 |
| 2015-12-21 | 1,398 | 1,417 | 1,380 | 1,417 | 5,100 | 1,417 |
| 2015-12-18 | 1,400 | 1,403 | 1,400 | 1,403 | 1,900 | 1,403 |
| 2015-12-17 | 1,420 | 1,435 | 1,397 | 1,397 | 5,600 | 1,397 |
| 2015-12-16 | 1,410 | 1,415 | 1,403 | 1,412 | 5,900 | 1,412 |
| 2015-12-15 | 1,429 | 1,429 | 1,410 | 1,410 | 1,100 | 1,410 |
| 2015-12-14 | 1,437 | 1,437 | 1,406 | 1,417 | 6,400 | 1,417 |
| 2015-12-11 | 1,431 | 1,431 | 1,424 | 1,424 | 400 | 1,424 |
| 2015-12-10 | 1,469 | 1,469 | 1,411 | 1,411 | 4,300 | 1,411 |
| 2015-12-09 | 1,440 | 1,450 | 1,440 | 1,443 | 3,500 | 1,443 |
| 2015-12-08 | 1,479 | 1,480 | 1,470 | 1,470 | 1,900 | 1,470 |
| 2015-12-07 | 1,500 | 1,500 | 1,478 | 1,479 | 1,300 | 1,479 |
| 2015-12-04 | 1,505 | 1,505 | 1,451 | 1,474 | 4,500 | 1,474 |
| 2015-12-03 | 1,550 | 1,550 | 1,520 | 1,540 | 4,200 | 1,540 |
| 2015-12-02 | 1,575 | 1,575 | 1,552 | 1,552 | 700 | 1,552 |
| 2015-12-01 | 1,580 | 1,581 | 1,580 | 1,581 | 700 | 1,581 |
| 2015-11-30 | 1,580 | 1,586 | 1,579 | 1,580 | 3,800 | 1,580 |
| 2015-11-27 | 1,580 | 1,590 | 1,574 | 1,579 | 10,000 | 1,579 |
| 2015-11-26 | 1,605 | 1,605 | 1,573 | 1,573 | 400 | 1,573 |
| 2015-11-25 | 1,572 | 1,612 | 1,572 | 1,576 | 1,100 | 1,576 |
| 2015-11-24 | 1,660 | 1,663 | 1,610 | 1,612 | 2,700 | 1,612 |
| 2015-11-20 | 1,570 | 1,580 | 1,565 | 1,580 | 12,800 | 1,580 |
| 2015-11-19 | 1,618 | 1,618 | 1,578 | 1,590 | 500 | 1,590 |
| 2015-11-18 | 1,634 | 1,634 | 1,578 | 1,579 | 3,300 | 1,579 |
| 2015-11-17 | 1,650 | 1,650 | 1,643 | 1,643 | 2,400 | 1,643 |
| 2015-11-16 | 1,647 | 1,650 | 1,607 | 1,650 | 2,500 | 1,650 |
| 2015-11-13 | 1,500 | 1,680 | 1,500 | 1,651 | 16,900 | 1,651 |
| 2015-11-12 | 1,624 | 1,635 | 1,607 | 1,620 | 4,100 | 1,620 |
| 2015-11-11 | 1,610 | 1,612 | 1,607 | 1,607 | 2,200 | 1,607 |
| 2015-11-10 | 1,610 | 1,610 | 1,596 | 1,599 | 2,600 | 1,599 |
| 2015-11-09 | 1,630 | 1,636 | 1,601 | 1,610 | 8,900 | 1,610 |
| 2015-11-06 | 1,511 | 1,511 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2015-11-05 | 1,512 | 1,512 | 1,511 | 1,511 | 700 | 1,511 |
| 2015-11-04 | 1,510 | 1,513 | 1,491 | 1,512 | 5,400 | 1,512 |
| 2015-11-02 | 1,514 | 1,514 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2015-10-30 | 1,511 | 1,514 | 1,511 | 1,514 | 200 | 1,514 |
| 2015-10-29 | 1,500 | 1,510 | 1,500 | 1,510 | 1,000 | 1,510 |
| 2015-10-28 | 1,500 | 1,503 | 1,500 | 1,500 | 11,300 | 1,500 |
| 2015-10-27 | 1,510 | 1,510 | 1,501 | 1,502 | 2,000 | 1,502 |
| 2015-10-26 | 1,535 | 1,540 | 1,505 | 1,506 | 1,200 | 1,506 |
| 2015-10-23 | 1,500 | 1,500 | 1,470 | 1,480 | 1,900 | 1,480 |
| 2015-10-22 | 1,500 | 1,500 | 1,490 | 1,500 | 2,600 | 1,500 |
| 2015-10-21 | 1,500 | 1,501 | 1,490 | 1,501 | 1,600 | 1,501 |
| 2015-10-20 | 1,503 | 1,505 | 1,500 | 1,500 | 500 | 1,500 |
| 2015-10-19 | 1,506 | 1,506 | 1,500 | 1,505 | 900 | 1,505 |
| 2015-10-16 | 1,490 | 1,506 | 1,466 | 1,506 | 1,000 | 1,506 |
| 2015-10-15 | 1,476 | 1,476 | 1,476 | 1,476 | 200 | 1,476 |
| 2015-10-14 | 1,476 | 1,477 | 1,476 | 1,477 | 1,300 | 1,477 |
| 2015-10-13 | 1,465 | 1,477 | 1,452 | 1,460 | 2,500 | 1,460 |
| 2015-10-09 | 1,448 | 1,460 | 1,420 | 1,448 | 1,000 | 1,448 |
| 2015-10-08 | 1,477 | 1,477 | 1,447 | 1,447 | 4,800 | 1,447 |
| 2015-10-07 | 1,477 | 1,480 | 1,443 | 1,477 | 1,600 | 1,477 |
| 2015-10-06 | 1,483 | 1,483 | 1,472 | 1,481 | 500 | 1,481 |
| 2015-10-05 | 1,480 | 1,483 | 1,449 | 1,469 | 1,800 | 1,469 |
| 2015-10-02 | 1,446 | 1,469 | 1,446 | 1,469 | 2,300 | 1,469 |
| 2015-10-01 | 1,493 | 1,499 | 1,464 | 1,469 | 1,000 | 1,469 |
| 2015-09-30 | 1,468 | 1,493 | 1,468 | 1,493 | 700 | 1,493 |
| 2015-09-29 | 1,524 | 1,524 | 1,430 | 1,450 | 5,900 | 1,450 |
| 2015-09-28 | 1,526 | 1,526 | 1,456 | 1,500 | 1,100 | 1,500 |
| 2015-09-25 | 1,510 | 1,510 | 1,480 | 1,500 | 2,600 | 1,500 |
| 2015-09-24 | 1,507 | 1,520 | 1,486 | 1,520 | 2,900 | 1,520 |
| 2015-09-18 | 1,524 | 1,524 | 1,461 | 1,507 | 2,000 | 1,507 |
| 2015-09-17 | 1,519 | 1,519 | 1,519 | 1,519 | 200 | 1,519 |
| 2015-09-16 | 1,500 | 1,515 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2015-09-15 | 1,549 | 1,550 | 1,477 | 1,500 | 5,400 | 1,500 |
| 2015-09-14 | 1,608 | 1,608 | 1,503 | 1,529 | 3,200 | 1,529 |
| 2015-09-11 | 1,561 | 1,609 | 1,561 | 1,609 | 1,900 | 1,609 |
| 2015-09-10 | 1,560 | 1,560 | 1,520 | 1,535 | 800 | 1,535 |
| 2015-09-09 | 1,556 | 1,570 | 1,531 | 1,570 | 2,700 | 1,570 |
| 2015-09-08 | 1,512 | 1,549 | 1,510 | 1,540 | 1,800 | 1,540 |
| 2015-09-07 | 1,508 | 1,519 | 1,482 | 1,512 | 900 | 1,512 |
| 2015-09-04 | 1,575 | 1,575 | 1,478 | 1,547 | 2,200 | 1,547 |
| 2015-09-03 | 1,550 | 1,589 | 1,515 | 1,550 | 4,300 | 1,550 |
| 2015-09-02 | 1,478 | 1,569 | 1,478 | 1,544 | 5,700 | 1,544 |
| 2015-09-01 | 1,674 | 1,692 | 1,540 | 1,540 | 6,900 | 1,540 |
| 2015-08-31 | 1,700 | 1,714 | 1,652 | 1,714 | 2,100 | 1,714 |
| 2015-08-28 | 1,715 | 1,715 | 1,689 | 1,705 | 2,000 | 1,705 |
| 2015-08-27 | 1,600 | 1,649 | 1,600 | 1,649 | 11,200 | 1,649 |
| 2015-08-26 | 1,570 | 1,582 | 1,420 | 1,582 | 9,100 | 1,582 |
| 2015-08-25 | 1,500 | 1,589 | 1,382 | 1,530 | 17,000 | 1,530 |
| 2015-08-24 | 1,555 | 1,625 | 1,521 | 1,531 | 26,500 | 1,531 |
| 2015-08-21 | 1,700 | 1,742 | 1,681 | 1,702 | 7,300 | 1,702 |
| 2015-08-20 | 1,795 | 1,795 | 1,734 | 1,755 | 7,600 | 1,755 |
| 2015-08-19 | 1,830 | 1,830 | 1,751 | 1,795 | 13,300 | 1,795 |
| 2015-08-18 | 1,830 | 1,850 | 1,796 | 1,830 | 18,000 | 1,830 |
| 2015-08-17 | 1,821 | 1,909 | 1,803 | 1,842 | 35,600 | 1,842 |
| 2015-08-14 | 1,610 | 1,743 | 1,610 | 1,741 | 22,500 | 1,741 |
| 2015-08-13 | 1,560 | 1,609 | 1,535 | 1,597 | 4,300 | 1,597 |
| 2015-08-12 | 1,601 | 1,605 | 1,551 | 1,572 | 7,300 | 1,572 |
| 2015-08-11 | 1,621 | 1,628 | 1,600 | 1,601 | 7,900 | 1,601 |
| 2015-08-10 | 1,670 | 1,700 | 1,603 | 1,620 | 18,900 | 1,620 |
| 2015-08-07 | 1,592 | 1,610 | 1,580 | 1,580 | 3,400 | 1,580 |
| 2015-08-06 | 1,599 | 1,608 | 1,579 | 1,594 | 1,900 | 1,594 |
| 2015-08-05 | 1,580 | 1,594 | 1,579 | 1,593 | 4,200 | 1,593 |
| 2015-08-04 | 1,560 | 1,600 | 1,560 | 1,579 | 9,800 | 1,579 |
| 2015-08-03 | 1,595 | 1,595 | 1,550 | 1,560 | 1,600 | 1,560 |
| 2015-07-31 | 1,579 | 1,590 | 1,547 | 1,589 | 2,500 | 1,589 |
| 2015-07-30 | 1,581 | 1,581 | 1,557 | 1,580 | 400 | 1,580 |
| 2015-07-29 | 1,570 | 1,581 | 1,570 | 1,581 | 1,400 | 1,581 |
| 2015-07-28 | 1,563 | 1,566 | 1,563 | 1,566 | 400 | 1,566 |
| 2015-07-27 | 1,575 | 1,575 | 1,527 | 1,527 | 1,000 | 1,527 |
| 2015-07-24 | 1,580 | 1,580 | 1,520 | 1,567 | 2,300 | 1,567 |
| 2015-07-23 | 1,548 | 1,580 | 1,548 | 1,580 | 2,300 | 1,580 |
| 2015-07-22 | 1,592 | 1,592 | 1,578 | 1,588 | 1,100 | 1,588 |
| 2015-07-21 | 1,575 | 1,590 | 1,552 | 1,590 | 1,000 | 1,590 |
| 2015-07-17 | 1,548 | 1,560 | 1,548 | 1,560 | 2,500 | 1,560 |
| 2015-07-16 | 1,535 | 1,540 | 1,535 | 1,540 | 600 | 1,540 |
| 2015-07-15 | 1,528 | 1,539 | 1,500 | 1,520 | 3,800 | 1,520 |
| 2015-07-14 | 1,507 | 1,525 | 1,501 | 1,523 | 3,700 | 1,523 |
| 2015-07-13 | 1,526 | 1,526 | 1,477 | 1,477 | 700 | 1,477 |
| 2015-07-10 | 1,534 | 1,534 | 1,495 | 1,500 | 2,000 | 1,500 |
| 2015-07-09 | 1,516 | 1,540 | 1,490 | 1,535 | 3,000 | 1,535 |
| 2015-07-08 | 1,525 | 1,540 | 1,498 | 1,517 | 6,700 | 1,517 |
| 2015-07-07 | 1,493 | 1,500 | 1,493 | 1,495 | 4,900 | 1,495 |
| 2015-07-06 | 1,495 | 1,495 | 1,461 | 1,490 | 2,100 | 1,490 |
| 2015-07-03 | 1,493 | 1,496 | 1,460 | 1,496 | 1,900 | 1,496 |
| 2015-07-02 | 1,488 | 1,493 | 1,463 | 1,493 | 1,000 | 1,493 |
| 2015-07-01 | 1,460 | 1,488 | 1,455 | 1,488 | 1,200 | 1,488 |
| 2015-06-30 | 1,385 | 1,460 | 1,385 | 1,460 | 3,800 | 1,460 |
| 2015-06-29 | 1,455 | 1,455 | 1,380 | 1,415 | 3,200 | 1,415 |
| 2015-06-26 | 1,513 | 1,513 | 1,460 | 1,461 | 6,900 | 1,461 |
| 2015-06-25 | 1,500 | 1,515 | 1,500 | 1,513 | 1,300 | 1,513 |
| 2015-06-24 | 1,528 | 1,528 | 1,465 | 1,522 | 4,500 | 1,522 |
| 2015-06-23 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2015-06-22 | 1,528 | 1,528 | 1,499 | 1,499 | 5,800 | 1,499 |
| 2015-06-19 | 1,529 | 1,529 | 1,517 | 1,524 | 600 | 1,524 |
| 2015-06-18 | 1,537 | 1,537 | 1,510 | 1,529 | 1,400 | 1,529 |
| 2015-06-17 | 1,543 | 1,543 | 1,453 | 1,520 | 4,000 | 1,520 |
| 2015-06-16 | 1,550 | 1,550 | 1,531 | 1,543 | 1,200 | 1,543 |
| 2015-06-15 | 1,539 | 1,550 | 1,539 | 1,550 | 1,500 | 1,550 |
| 2015-06-12 | 1,575 | 1,575 | 1,539 | 1,539 | 4,000 | 1,539 |
| 2015-06-11 | 1,550 | 1,562 | 1,550 | 1,555 | 2,300 | 1,555 |
| 2015-06-10 | 1,565 | 1,577 | 1,500 | 1,560 | 3,000 | 1,560 |
| 2015-06-09 | 1,585 | 1,585 | 1,570 | 1,570 | 1,300 | 1,570 |
| 2015-06-08 | 1,559 | 1,580 | 1,558 | 1,578 | 1,400 | 1,578 |
| 2015-06-05 | 1,569 | 1,569 | 1,553 | 1,559 | 300 | 1,559 |
| 2015-06-04 | 1,557 | 1,557 | 1,533 | 1,557 | 1,000 | 1,557 |
| 2015-06-03 | 1,557 | 1,565 | 1,525 | 1,557 | 2,000 | 1,557 |
| 2015-06-02 | 1,566 | 1,574 | 1,559 | 1,559 | 2,000 | 1,559 |
| 2015-06-01 | 1,555 | 1,566 | 1,550 | 1,566 | 1,100 | 1,566 |
| 2015-05-29 | 1,545 | 1,566 | 1,540 | 1,566 | 5,800 | 1,566 |
| 2015-05-28 | 1,586 | 1,586 | 1,552 | 1,573 | 3,200 | 1,573 |
| 2015-05-27 | 1,569 | 1,587 | 1,559 | 1,559 | 1,400 | 1,559 |
| 2015-05-26 | 1,567 | 1,567 | 1,556 | 1,565 | 1,000 | 1,565 |
| 2015-05-25 | 1,576 | 1,579 | 1,553 | 1,561 | 4,000 | 1,561 |
| 2015-05-22 | 1,523 | 1,561 | 1,523 | 1,553 | 1,800 | 1,553 |
| 2015-05-21 | 1,529 | 1,599 | 1,521 | 1,521 | 3,900 | 1,521 |
| 2015-05-20 | 1,500 | 1,534 | 1,500 | 1,530 | 900 | 1,530 |
| 2015-05-19 | 1,478 | 1,501 | 1,444 | 1,500 | 5,800 | 1,500 |
| 2015-05-18 | 1,530 | 1,530 | 1,502 | 1,509 | 5,700 | 1,509 |
| 2015-05-15 | 1,530 | 1,530 | 1,500 | 1,530 | 14,500 | 1,530 |
| 2015-05-14 | 1,468 | 1,649 | 1,460 | 1,552 | 44,800 | 1,552 |
| 2015-05-13 | 1,365 | 1,365 | 1,352 | 1,365 | 500 | 1,365 |
| 2015-05-12 | 1,386 | 1,386 | 1,363 | 1,365 | 600 | 1,365 |
| 2015-05-11 | 1,386 | 1,387 | 1,386 | 1,386 | 600 | 1,386 |
| 2015-05-08 | 1,375 | 1,375 | 1,374 | 1,374 | 200 | 1,374 |
| 2015-05-07 | 1,386 | 1,386 | 1,360 | 1,375 | 1,500 | 1,375 |
| 2015-05-01 | 1,372 | 1,375 | 1,372 | 1,375 | 2,000 | 1,375 |
| 2015-04-30 | 1,360 | 1,374 | 1,359 | 1,374 | 1,000 | 1,374 |
| 2015-04-28 | 1,361 | 1,370 | 1,350 | 1,359 | 3,000 | 1,359 |
| 2015-04-27 | 1,371 | 1,375 | 1,348 | 1,369 | 2,500 | 1,369 |
| 2015-04-24 | 1,371 | 1,374 | 1,346 | 1,349 | 1,400 | 1,349 |
| 2015-04-23 | 1,373 | 1,373 | 1,352 | 1,370 | 400 | 1,370 |
| 2015-04-22 | 1,376 | 1,376 | 1,345 | 1,376 | 1,300 | 1,376 |
| 2015-04-21 | 1,380 | 1,380 | 1,357 | 1,377 | 3,100 | 1,377 |
| 2015-04-20 | 1,360 | 1,380 | 1,360 | 1,380 | 800 | 1,380 |
| 2015-04-17 | 1,395 | 1,397 | 1,351 | 1,390 | 4,700 | 1,390 |
| 2015-04-16 | 1,390 | 1,390 | 1,367 | 1,386 | 1,800 | 1,386 |
| 2015-04-15 | 1,375 | 1,377 | 1,368 | 1,377 | 2,000 | 1,377 |
| 2015-04-14 | 1,391 | 1,400 | 1,366 | 1,366 | 4,200 | 1,366 |
| 2015-04-13 | 1,395 | 1,395 | 1,355 | 1,394 | 2,000 | 1,394 |
| 2015-04-10 | 1,351 | 1,360 | 1,351 | 1,360 | 3,900 | 1,360 |
| 2015-04-09 | 1,345 | 1,345 | 1,327 | 1,340 | 900 | 1,340 |
| 2015-04-08 | 1,345 | 1,345 | 1,320 | 1,344 | 700 | 1,344 |
| 2015-04-07 | 1,345 | 1,345 | 1,320 | 1,344 | 600 | 1,344 |
| 2015-04-06 | 1,359 | 1,359 | 1,313 | 1,313 | 1,100 | 1,313 |
| 2015-04-03 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2015-04-02 | 1,349 | 1,359 | 1,349 | 1,359 | 1,400 | 1,359 |
| 2015-04-01 | 1,330 | 1,347 | 1,327 | 1,347 | 1,600 | 1,347 |
| 2015-03-31 | 1,358 | 1,358 | 1,358 | 1,358 | 200 | 1,358 |
| 2015-03-30 | 1,354 | 1,356 | 1,354 | 1,356 | 200 | 1,356 |
| 2015-03-27 | 1,340 | 1,341 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2015-03-26 | 1,351 | 1,351 | 1,346 | 1,346 | 1,500 | 1,346 |
| 2015-03-25 | 1,333 | 1,340 | 1,333 | 1,340 | 200 | 1,340 |
| 2015-03-24 | 1,348 | 1,360 | 1,339 | 1,351 | 800 | 1,351 |
| 2015-03-23 | 1,330 | 1,350 | 1,330 | 1,348 | 2,600 | 1,348 |
| 2015-03-20 | 1,320 | 1,330 | 1,320 | 1,330 | 2,400 | 1,330 |
| 2015-03-19 | 1,320 | 1,328 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2015-03-18 | 1,330 | 1,330 | 1,288 | 1,320 | 4,500 | 1,320 |
| 2015-03-17 | 1,329 | 1,330 | 1,328 | 1,329 | 1,800 | 1,329 |
| 2015-03-16 | 1,330 | 1,330 | 1,320 | 1,329 | 3,800 | 1,329 |
| 2015-03-13 | 1,329 | 1,329 | 1,320 | 1,320 | 600 | 1,320 |
| 2015-03-12 | 1,325 | 1,330 | 1,300 | 1,329 | 800 | 1,329 |
| 2015-03-11 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2015-03-10 | 1,313 | 1,330 | 1,311 | 1,311 | 1,100 | 1,311 |
| 2015-03-09 | 1,320 | 1,329 | 1,290 | 1,329 | 2,800 | 1,329 |
| 2015-03-06 | 1,308 | 1,323 | 1,308 | 1,320 | 800 | 1,320 |
| 2015-03-05 | 1,307 | 1,308 | 1,306 | 1,308 | 1,300 | 1,308 |
| 2015-03-04 | 1,304 | 1,306 | 1,284 | 1,306 | 900 | 1,306 |
| 2015-03-03 | 1,292 | 1,300 | 1,292 | 1,300 | 1,900 | 1,300 |
| 2015-03-02 | 1,295 | 1,295 | 1,238 | 1,292 | 1,300 | 1,292 |
| 2015-02-27 | 1,297 | 1,299 | 1,295 | 1,295 | 1,400 | 1,295 |
| 2015-02-26 | 1,291 | 1,298 | 1,285 | 1,297 | 1,400 | 1,297 |
| 2015-02-25 | 1,298 | 1,298 | 1,270 | 1,270 | 800 | 1,270 |
| 2015-02-24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,500 | 1,299 |
| 2015-02-23 | 1,294 | 1,297 | 1,294 | 1,297 | 300 | 1,297 |
| 2015-02-20 | 1,297 | 1,298 | 1,285 | 1,285 | 1,400 | 1,285 |
| 2015-02-19 | 1,298 | 1,298 | 1,270 | 1,270 | 2,700 | 1,270 |
| 2015-02-18 | 1,298 | 1,300 | 1,280 | 1,295 | 1,600 | 1,295 |
| 2015-02-17 | 1,300 | 1,300 | 1,283 | 1,285 | 5,100 | 1,285 |
| 2015-02-16 | 1,297 | 1,297 | 1,271 | 1,283 | 900 | 1,283 |
| 2015-02-13 | 1,229 | 1,330 | 1,214 | 1,298 | 11,600 | 1,298 |
| 2015-02-12 | 1,199 | 1,215 | 1,194 | 1,214 | 4,400 | 1,214 |
| 2015-02-10 | 1,200 | 1,200 | 1,171 | 1,181 | 1,000 | 1,181 |
| 2015-02-09 | 1,166 | 1,166 | 1,160 | 1,161 | 1,300 | 1,161 |
| 2015-02-06 | 1,161 | 1,181 | 1,152 | 1,166 | 2,900 | 1,166 |
| 2015-02-05 | 1,166 | 1,180 | 1,166 | 1,180 | 200 | 1,180 |
| 2015-02-04 | 1,161 | 1,177 | 1,156 | 1,170 | 4,300 | 1,170 |
| 2015-02-03 | 1,219 | 1,220 | 1,170 | 1,170 | 4,800 | 1,170 |
| 2015-02-02 | 1,198 | 1,198 | 1,180 | 1,196 | 600 | 1,196 |
| 2015-01-30 | 1,184 | 1,209 | 1,184 | 1,187 | 400 | 1,187 |
| 2015-01-29 | 1,208 | 1,208 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2015-01-28 | 1,181 | 1,207 | 1,181 | 1,195 | 900 | 1,195 |
| 2015-01-27 | 1,190 | 1,197 | 1,190 | 1,195 | 1,700 | 1,195 |
| 2015-01-26 | 1,190 | 1,195 | 1,186 | 1,195 | 1,700 | 1,195 |
| 2015-01-23 | 1,199 | 1,199 | 1,180 | 1,186 | 3,500 | 1,186 |
| 2015-01-22 | 1,206 | 1,206 | 1,187 | 1,199 | 700 | 1,199 |
| 2015-01-21 | 1,188 | 1,210 | 1,188 | 1,199 | 500 | 1,199 |
| 2015-01-20 | 1,188 | 1,240 | 1,188 | 1,201 | 10,400 | 1,201 |
| 2015-01-19 | 1,167 | 1,191 | 1,167 | 1,190 | 4,000 | 1,190 |
| 2015-01-16 | 1,179 | 1,179 | 1,167 | 1,167 | 300 | 1,167 |
| 2015-01-15 | 1,163 | 1,165 | 1,161 | 1,165 | 300 | 1,165 |
| 2015-01-14 | 1,177 | 1,190 | 1,155 | 1,173 | 4,300 | 1,173 |
| 2015-01-13 | 1,197 | 1,197 | 1,173 | 1,177 | 1,600 | 1,177 |
| 2015-01-08 | 1,167 | 1,187 | 1,167 | 1,187 | 1,500 | 1,187 |
| 2015-01-07 | 1,173 | 1,176 | 1,168 | 1,174 | 1,700 | 1,174 |
| 2015-01-06 | 1,176 | 1,176 | 1,164 | 1,173 | 2,900 | 1,173 |
| 2015-01-05 | 1,176 | 1,186 | 1,161 | 1,182 | 4,200 | 1,182 |
分割・併合履歴 ： [2009-01-05]1株→100株