7175 今村証券(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 | 1,506 | 1,520 | 1,496 | 1,520 | 1,500 | 760 |
| 2015-12-29 | 1,493 | 1,515 | 1,493 | 1,510 | 600 | 755 |
| 2015-12-28 | 1,490 | 1,495 | 1,490 | 1,493 | 700 | 746.50 |
| 2015-12-25 | 1,500 | 1,510 | 1,493 | 1,493 | 3,600 | 746.50 |
| 2015-12-24 | 1,500 | 1,519 | 1,497 | 1,506 | 1,400 | 753 |
| 2015-12-22 | 1,491 | 1,514 | 1,491 | 1,496 | 1,400 | 748 |
| 2015-12-21 | 1,540 | 1,540 | 1,497 | 1,497 | 3,000 | 748.50 |
| 2015-12-18 | 1,480 | 1,489 | 1,476 | 1,476 | 1,400 | 738 |
| 2015-12-17 | 1,477 | 1,487 | 1,477 | 1,481 | 1,900 | 740.50 |
| 2015-12-16 | 1,458 | 1,477 | 1,458 | 1,476 | 300 | 738 |
| 2015-12-15 | 1,459 | 1,459 | 1,452 | 1,457 | 1,900 | 728.50 |
| 2015-12-14 | 1,461 | 1,464 | 1,456 | 1,459 | 2,400 | 729.50 |
| 2015-12-11 | 1,465 | 1,475 | 1,464 | 1,465 | 900 | 732.50 |
| 2015-12-10 | 1,475 | 1,475 | 1,464 | 1,464 | 2,600 | 732 |
| 2015-12-09 | 1,483 | 1,483 | 1,478 | 1,478 | 1,300 | 739 |
| 2015-12-08 | 1,495 | 1,495 | 1,483 | 1,483 | 700 | 741.50 |
| 2015-12-07 | 1,487 | 1,495 | 1,487 | 1,495 | 700 | 747.50 |
| 2015-12-04 | 1,485 | 1,486 | 1,485 | 1,485 | 700 | 742.50 |
| 2015-12-03 | 1,490 | 1,510 | 1,486 | 1,493 | 1,400 | 746.50 |
| 2015-12-02 | 1,498 | 1,500 | 1,482 | 1,482 | 1,000 | 741 |
| 2015-12-01 | 1,480 | 1,500 | 1,480 | 1,485 | 400 | 742.50 |
| 2015-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 750 |
| 2015-11-27 | 1,476 | 1,480 | 1,465 | 1,470 | 5,300 | 735 |
| 2015-11-26 | 1,484 | 1,504 | 1,484 | 1,489 | 1,100 | 744.50 |
| 2015-11-25 | 1,519 | 1,519 | 1,504 | 1,504 | 1,100 | 752 |
| 2015-11-24 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 | 747.50 |
| 2015-11-20 | 1,500 | 1,510 | 1,493 | 1,495 | 1,100 | 747.50 |
| 2015-11-19 | 1,515 | 1,516 | 1,507 | 1,516 | 2,000 | 758 |
| 2015-11-18 | 1,480 | 1,515 | 1,478 | 1,515 | 3,500 | 757.50 |
| 2015-11-17 | 1,480 | 1,490 | 1,471 | 1,473 | 2,500 | 736.50 |
| 2015-11-16 | 1,489 | 1,489 | 1,472 | 1,480 | 1,200 | 740 |
| 2015-11-13 | 1,486 | 1,499 | 1,475 | 1,490 | 3,600 | 745 |
| 2015-11-12 | 1,498 | 1,500 | 1,486 | 1,486 | 4,800 | 743 |
| 2015-11-11 | 1,430 | 1,490 | 1,430 | 1,485 | 6,000 | 742.50 |
| 2015-11-10 | 1,448 | 1,448 | 1,448 | 1,448 | 500 | 724 |
| 2015-11-09 | 1,440 | 1,451 | 1,440 | 1,448 | 1,800 | 724 |
| 2015-11-06 | 1,440 | 1,440 | 1,433 | 1,437 | 1,800 | 718.50 |
| 2015-11-05 | 1,432 | 1,439 | 1,432 | 1,438 | 1,700 | 719 |
| 2015-11-04 | 1,450 | 1,450 | 1,444 | 1,444 | 1,400 | 722 |
| 2015-11-02 | 1,450 | 1,450 | 1,441 | 1,441 | 8,400 | 720.50 |
| 2015-10-30 | 1,446 | 1,450 | 1,446 | 1,448 | 500 | 724 |
| 2015-10-29 | 1,460 | 1,470 | 1,443 | 1,448 | 2,800 | 724 |
| 2015-10-28 | 1,468 | 1,485 | 1,460 | 1,460 | 5,400 | 730 |
| 2015-10-27 | 1,474 | 1,487 | 1,465 | 1,468 | 2,500 | 734 |
| 2015-10-26 | 1,452 | 1,474 | 1,452 | 1,474 | 16,800 | 737 |
| 2015-10-23 | 1,439 | 1,449 | 1,429 | 1,449 | 3,600 | 724.50 |
| 2015-10-22 | 1,420 | 1,427 | 1,420 | 1,421 | 15,600 | 710.50 |
| 2015-10-21 | 1,420 | 1,435 | 1,418 | 1,430 | 1,200 | 715 |
| 2015-10-20 | 1,430 | 1,431 | 1,411 | 1,416 | 2,900 | 708 |
| 2015-10-19 | 1,436 | 1,466 | 1,436 | 1,436 | 1,000 | 718 |
| 2015-10-16 | 1,461 | 1,465 | 1,448 | 1,452 | 2,400 | 726 |
| 2015-10-15 | 1,442 | 1,480 | 1,438 | 1,462 | 2,600 | 731 |
| 2015-10-14 | 1,485 | 1,485 | 1,463 | 1,471 | 900 | 735.50 |
| 2015-10-13 | 1,487 | 1,499 | 1,485 | 1,485 | 1,000 | 742.50 |
| 2015-10-09 | 1,492 | 1,502 | 1,469 | 1,487 | 2,000 | 743.50 |
| 2015-10-08 | 1,500 | 1,504 | 1,462 | 1,462 | 2,600 | 731 |
| 2015-10-07 | 1,390 | 1,549 | 1,390 | 1,501 | 10,600 | 750.50 |
| 2015-10-06 | 1,381 | 1,395 | 1,379 | 1,390 | 1,400 | 695 |
| 2015-10-05 | 1,385 | 1,393 | 1,380 | 1,380 | 900 | 690 |
| 2015-10-01 | 1,365 | 1,389 | 1,365 | 1,385 | 900 | 692.50 |
| 2015-09-30 | 1,400 | 1,400 | 1,360 | 1,366 | 3,400 | 683 |
| 2015-09-29 | 1,435 | 1,435 | 1,366 | 1,401 | 5,300 | 700.50 |
| 2015-09-28 | 1,345 | 1,439 | 1,345 | 1,439 | 1,900 | 719.50 |
| 2015-09-25 | 1,375 | 1,375 | 1,338 | 1,338 | 2,300 | 669 |
| 2015-09-24 | 1,359 | 1,365 | 1,342 | 1,342 | 900 | 671 |
| 2015-09-18 | 1,357 | 1,370 | 1,357 | 1,370 | 500 | 685 |
| 2015-09-17 | 1,350 | 1,377 | 1,350 | 1,365 | 2,000 | 682.50 |
| 2015-09-16 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 680 |
| 2015-09-14 | 1,355 | 1,359 | 1,338 | 1,345 | 1,400 | 672.50 |
| 2015-09-11 | 1,390 | 1,390 | 1,345 | 1,357 | 4,200 | 678.50 |
| 2015-09-10 | 1,363 | 1,381 | 1,360 | 1,367 | 900 | 683.50 |
| 2015-09-09 | 1,348 | 1,395 | 1,348 | 1,385 | 1,500 | 692.50 |
| 2015-09-08 | 1,362 | 1,362 | 1,322 | 1,322 | 6,500 | 661 |
| 2015-09-07 | 1,403 | 1,403 | 1,335 | 1,362 | 9,900 | 681 |
| 2015-09-04 | 1,463 | 1,463 | 1,463 | 1,463 | 200 | 731.50 |
| 2015-09-03 | 1,451 | 1,479 | 1,451 | 1,479 | 1,900 | 739.50 |
| 2015-09-02 | 1,385 | 1,450 | 1,385 | 1,450 | 6,000 | 725 |
| 2015-09-01 | 1,540 | 1,540 | 1,475 | 1,475 | 2,800 | 737.50 |
| 2015-08-31 | 1,570 | 1,570 | 1,560 | 1,560 | 500 | 780 |
| 2015-08-28 | 1,575 | 1,590 | 1,540 | 1,590 | 2,900 | 795 |
| 2015-08-27 | 1,540 | 1,575 | 1,540 | 1,558 | 1,700 | 779 |
| 2015-08-26 | 1,501 | 1,575 | 1,501 | 1,575 | 1,000 | 787.50 |
| 2015-08-25 | 1,499 | 1,551 | 1,433 | 1,521 | 2,200 | 760.50 |
| 2015-08-24 | 1,648 | 1,650 | 1,530 | 1,539 | 8,300 | 769.50 |
| 2015-08-21 | 1,653 | 1,700 | 1,652 | 1,700 | 2,800 | 850 |
| 2015-08-20 | 1,703 | 1,703 | 1,700 | 1,703 | 600 | 851.50 |
| 2015-08-19 | 1,748 | 1,748 | 1,700 | 1,707 | 1,900 | 853.50 |
| 2015-08-18 | 1,740 | 1,743 | 1,740 | 1,743 | 400 | 871.50 |
| 2015-08-17 | 1,730 | 1,733 | 1,730 | 1,733 | 600 | 866.50 |
| 2015-08-13 | 1,750 | 1,753 | 1,730 | 1,742 | 5,000 | 871 |
| 2015-08-12 | 1,751 | 1,756 | 1,750 | 1,756 | 6,800 | 878 |
| 2015-08-11 | 1,761 | 1,770 | 1,761 | 1,765 | 1,600 | 882.50 |
| 2015-08-10 | 1,760 | 1,763 | 1,760 | 1,760 | 1,400 | 880 |
| 2015-08-07 | 1,770 | 1,770 | 1,764 | 1,766 | 600 | 883 |
| 2015-08-06 | 1,762 | 1,781 | 1,762 | 1,781 | 300 | 890.50 |
| 2015-08-05 | 1,762 | 1,775 | 1,762 | 1,762 | 500 | 881 |
| 2015-08-04 | 1,763 | 1,763 | 1,762 | 1,762 | 400 | 881 |
| 2015-08-03 | 1,760 | 1,764 | 1,760 | 1,764 | 200 | 882 |
| 2015-07-31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2015-07-30 | 1,787 | 1,805 | 1,779 | 1,800 | 2,900 | 900 |
| 2015-07-29 | 1,789 | 1,800 | 1,779 | 1,799 | 2,400 | 899.50 |
| 2015-07-28 | 1,760 | 1,785 | 1,759 | 1,760 | 800 | 880 |
| 2015-07-27 | 1,800 | 1,800 | 1,763 | 1,785 | 1,900 | 892.50 |
| 2015-07-24 | 1,778 | 1,778 | 1,771 | 1,771 | 900 | 885.50 |
| 2015-07-23 | 1,800 | 1,800 | 1,783 | 1,783 | 600 | 891.50 |
| 2015-07-22 | 1,800 | 1,800 | 1,779 | 1,785 | 2,900 | 892.50 |
| 2015-07-21 | 1,800 | 1,819 | 1,800 | 1,800 | 900 | 900 |
| 2015-07-17 | 1,762 | 1,840 | 1,756 | 1,765 | 1,700 | 882.50 |
| 2015-07-16 | 1,785 | 1,800 | 1,748 | 1,756 | 3,200 | 878 |
| 2015-07-15 | 1,777 | 1,781 | 1,750 | 1,760 | 1,500 | 880 |
| 2015-07-14 | 1,739 | 1,769 | 1,731 | 1,750 | 900 | 875 |
| 2015-07-13 | 1,717 | 1,717 | 1,717 | 1,717 | 100 | 858.50 |
| 2015-07-10 | 1,679 | 1,738 | 1,679 | 1,738 | 1,000 | 869 |
| 2015-07-09 | 1,700 | 1,719 | 1,650 | 1,719 | 2,200 | 859.50 |
| 2015-07-08 | 1,758 | 1,758 | 1,720 | 1,720 | 2,100 | 860 |
| 2015-07-07 | 1,736 | 1,768 | 1,736 | 1,760 | 2,100 | 880 |
| 2015-07-06 | 1,760 | 1,770 | 1,732 | 1,732 | 4,600 | 866 |
| 2015-07-03 | 1,770 | 1,800 | 1,770 | 1,800 | 3,900 | 900 |
| 2015-07-02 | 1,785 | 1,790 | 1,770 | 1,785 | 3,500 | 892.50 |
| 2015-07-01 | 1,777 | 1,797 | 1,770 | 1,770 | 2,100 | 885 |
| 2015-06-30 | 1,829 | 1,829 | 1,828 | 1,829 | 2,000 | 914.50 |
| 2015-06-29 | 1,797 | 1,803 | 1,766 | 1,798 | 4,300 | 899 |
| 2015-06-26 | 1,797 | 1,797 | 1,797 | 1,797 | 1,000 | 898.50 |
| 2015-06-25 | 1,793 | 1,800 | 1,770 | 1,772 | 4,100 | 886 |
| 2015-06-24 | 1,796 | 1,805 | 1,757 | 1,796 | 3,600 | 898 |
| 2015-06-23 | 1,740 | 1,799 | 1,740 | 1,770 | 2,100 | 885 |
| 2015-06-22 | 1,745 | 1,745 | 1,731 | 1,740 | 1,100 | 870 |
| 2015-06-19 | 1,724 | 1,735 | 1,710 | 1,731 | 5,100 | 865.50 |
| 2015-06-18 | 1,740 | 1,740 | 1,722 | 1,727 | 1,200 | 863.50 |
| 2015-06-17 | 1,780 | 1,780 | 1,736 | 1,736 | 900 | 868 |
| 2015-06-15 | 1,769 | 1,779 | 1,763 | 1,764 | 1,800 | 882 |
| 2015-06-12 | 1,790 | 1,790 | 1,769 | 1,769 | 5,100 | 884.50 |
| 2015-06-11 | 1,771 | 1,780 | 1,769 | 1,780 | 9,800 | 890 |
| 2015-06-10 | 1,773 | 1,796 | 1,772 | 1,772 | 400 | 886 |
| 2015-06-09 | 1,787 | 1,787 | 1,786 | 1,786 | 400 | 893 |
| 2015-06-08 | 1,801 | 1,801 | 1,797 | 1,801 | 1,900 | 900.50 |
| 2015-06-05 | 1,800 | 1,800 | 1,797 | 1,799 | 1,800 | 899.50 |
| 2015-06-04 | 1,797 | 1,801 | 1,797 | 1,800 | 1,300 | 900 |
| 2015-06-03 | 1,806 | 1,806 | 1,793 | 1,799 | 2,300 | 899.50 |
| 2015-06-02 | 1,814 | 1,814 | 1,814 | 1,814 | 100 | 907 |
| 2015-06-01 | 1,802 | 1,839 | 1,802 | 1,839 | 1,200 | 919.50 |
| 2015-05-29 | 1,800 | 1,842 | 1,793 | 1,842 | 5,800 | 921 |
| 2015-05-28 | 1,799 | 1,850 | 1,798 | 1,799 | 4,300 | 899.50 |
| 2015-05-27 | 1,763 | 1,800 | 1,763 | 1,800 | 3,400 | 900 |
| 2015-05-26 | 1,839 | 1,840 | 1,768 | 1,801 | 4,300 | 900.50 |
| 2015-05-25 | 1,800 | 1,800 | 1,795 | 1,799 | 1,600 | 899.50 |
| 2015-05-22 | 1,778 | 1,794 | 1,768 | 1,794 | 1,000 | 897 |
| 2015-05-21 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 895 |
| 2015-05-20 | 1,800 | 1,800 | 1,775 | 1,790 | 1,700 | 895 |
| 2015-05-19 | 1,750 | 1,799 | 1,740 | 1,799 | 3,700 | 899.50 |
| 2015-05-18 | 1,731 | 1,740 | 1,731 | 1,739 | 800 | 869.50 |
| 2015-05-15 | 1,746 | 1,746 | 1,733 | 1,734 | 1,700 | 867 |
| 2015-05-14 | 1,737 | 1,748 | 1,735 | 1,748 | 2,500 | 874 |
| 2015-05-13 | 1,736 | 1,740 | 1,736 | 1,739 | 1,000 | 869.50 |
| 2015-05-12 | 1,748 | 1,748 | 1,735 | 1,736 | 700 | 868 |
| 2015-05-11 | 1,751 | 1,756 | 1,751 | 1,752 | 1,500 | 876 |
| 2015-05-08 | 1,745 | 1,756 | 1,731 | 1,756 | 2,600 | 878 |
| 2015-05-07 | 1,755 | 1,777 | 1,753 | 1,754 | 900 | 877 |
| 2015-05-01 | 1,781 | 1,818 | 1,766 | 1,766 | 3,600 | 883 |
| 2015-04-30 | 1,810 | 1,810 | 1,772 | 1,778 | 8,100 | 889 |
| 2015-04-28 | 1,810 | 1,870 | 1,809 | 1,819 | 6,500 | 909.50 |
| 2015-04-27 | 1,855 | 1,855 | 1,766 | 1,800 | 5,600 | 900 |
| 2015-04-24 | 1,918 | 1,918 | 1,850 | 1,855 | 5,900 | 927.50 |
| 2015-04-23 | 1,948 | 1,948 | 1,887 | 1,929 | 13,900 | 964.50 |
| 2015-04-22 | 1,830 | 1,949 | 1,825 | 1,948 | 58,800 | 974 |
| 2015-04-21 | 1,760 | 1,763 | 1,738 | 1,743 | 2,200 | 871.50 |
| 2015-04-20 | 1,757 | 1,772 | 1,733 | 1,735 | 1,200 | 867.50 |
| 2015-04-17 | 1,775 | 1,812 | 1,766 | 1,778 | 4,400 | 889 |
| 2015-04-16 | 1,815 | 1,837 | 1,760 | 1,810 | 11,500 | 905 |
| 2015-04-15 | 1,790 | 1,848 | 1,790 | 1,808 | 6,500 | 904 |
| 2015-04-14 | 1,770 | 1,792 | 1,754 | 1,784 | 2,100 | 892 |
| 2015-04-13 | 1,760 | 1,769 | 1,742 | 1,769 | 1,100 | 884.50 |
| 2015-04-10 | 1,750 | 1,760 | 1,739 | 1,760 | 2,200 | 880 |
| 2015-04-09 | 1,750 | 1,755 | 1,736 | 1,754 | 900 | 877 |
| 2015-04-08 | 1,758 | 1,759 | 1,741 | 1,741 | 600 | 870.50 |
| 2015-04-07 | 1,727 | 1,759 | 1,727 | 1,746 | 2,200 | 873 |
| 2015-04-06 | 1,756 | 1,756 | 1,730 | 1,730 | 2,400 | 865 |
| 2015-04-03 | 1,789 | 1,789 | 1,760 | 1,773 | 2,500 | 886.50 |
| 2015-04-02 | 1,780 | 1,788 | 1,758 | 1,788 | 800 | 894 |
| 2015-04-01 | 1,765 | 1,772 | 1,754 | 1,772 | 2,400 | 886 |
| 2015-03-31 | 1,786 | 1,800 | 1,764 | 1,795 | 1,800 | 897.50 |
| 2015-03-30 | 1,745 | 1,788 | 1,745 | 1,746 | 2,000 | 873 |
| 2015-03-27 | 1,816 | 1,825 | 1,727 | 1,750 | 7,000 | 875 |
| 2015-03-26 | 1,821 | 1,850 | 1,821 | 1,850 | 3,900 | 925 |
| 2015-03-25 | 1,893 | 1,898 | 1,840 | 1,860 | 12,700 | 930 |
| 2015-03-24 | 1,884 | 1,920 | 1,850 | 1,900 | 10,200 | 950 |
| 2015-03-23 | 1,830 | 1,900 | 1,820 | 1,895 | 15,800 | 947.50 |
| 2015-03-20 | 1,825 | 1,850 | 1,800 | 1,829 | 7,100 | 914.50 |
| 2015-03-19 | 1,820 | 1,825 | 1,760 | 1,820 | 7,700 | 910 |
| 2015-03-18 | 1,775 | 1,780 | 1,760 | 1,780 | 3,000 | 890 |
| 2015-03-17 | 1,714 | 1,763 | 1,714 | 1,761 | 7,100 | 880.50 |
| 2015-03-16 | 1,749 | 1,750 | 1,725 | 1,725 | 3,300 | 862.50 |
| 2015-03-13 | 1,703 | 1,750 | 1,690 | 1,749 | 7,400 | 874.50 |
| 2015-03-12 | 1,690 | 1,724 | 1,668 | 1,693 | 3,900 | 846.50 |
| 2015-03-11 | 1,724 | 1,724 | 1,714 | 1,714 | 2,900 | 857 |
| 2015-03-10 | 1,686 | 1,686 | 1,661 | 1,661 | 200 | 830.50 |
| 2015-03-09 | 1,643 | 1,655 | 1,632 | 1,655 | 1,500 | 827.50 |
| 2015-03-06 | 1,653 | 1,673 | 1,648 | 1,651 | 1,700 | 825.50 |
| 2015-03-05 | 1,675 | 1,675 | 1,660 | 1,660 | 4,300 | 830 |
| 2015-03-04 | 1,688 | 1,700 | 1,675 | 1,682 | 3,500 | 841 |
| 2015-03-03 | 1,751 | 1,775 | 1,736 | 1,736 | 7,800 | 868 |
| 2015-03-02 | 1,710 | 1,760 | 1,705 | 1,747 | 8,400 | 873.50 |
| 2015-02-27 | 1,660 | 1,700 | 1,651 | 1,700 | 2,100 | 850 |
| 2015-02-26 | 1,680 | 1,725 | 1,660 | 1,680 | 7,000 | 840 |
| 2015-02-25 | 1,732 | 1,733 | 1,681 | 1,710 | 18,900 | 855 |
| 2015-02-24 | 1,616 | 1,666 | 1,616 | 1,666 | 9,200 | 833 |
| 2015-02-23 | 1,620 | 1,620 | 1,601 | 1,608 | 2,000 | 804 |
| 2015-02-20 | 1,601 | 1,611 | 1,540 | 1,609 | 5,800 | 804.50 |
| 2015-02-19 | 1,589 | 1,632 | 1,580 | 1,628 | 6,800 | 814 |
| 2015-02-18 | 1,515 | 1,595 | 1,510 | 1,595 | 9,000 | 797.50 |
| 2015-02-17 | 1,523 | 1,525 | 1,510 | 1,514 | 3,000 | 757 |
| 2015-02-16 | 1,490 | 1,500 | 1,482 | 1,500 | 2,200 | 750 |
| 2015-02-13 | 1,480 | 1,480 | 1,470 | 1,476 | 1,500 | 738 |
| 2015-02-12 | 1,493 | 1,495 | 1,474 | 1,475 | 1,700 | 737.50 |
| 2015-02-10 | 1,480 | 1,480 | 1,447 | 1,463 | 7,000 | 731.50 |
| 2015-02-09 | 1,477 | 1,487 | 1,477 | 1,480 | 2,100 | 740 |
| 2015-02-06 | 1,470 | 1,499 | 1,463 | 1,475 | 2,000 | 737.50 |
| 2015-02-05 | 1,493 | 1,493 | 1,465 | 1,470 | 1,900 | 735 |
| 2015-02-04 | 1,515 | 1,547 | 1,500 | 1,500 | 6,700 | 750 |
| 2015-02-03 | 1,533 | 1,535 | 1,515 | 1,515 | 2,200 | 757.50 |
| 2015-02-02 | 1,527 | 1,559 | 1,527 | 1,559 | 1,400 | 779.50 |
| 2015-01-30 | 1,550 | 1,594 | 1,540 | 1,565 | 5,800 | 782.50 |
| 2015-01-29 | 1,560 | 1,579 | 1,535 | 1,548 | 3,900 | 774 |
| 2015-01-28 | 1,544 | 1,602 | 1,535 | 1,600 | 7,200 | 800 |
| 2015-01-27 | 1,550 | 1,550 | 1,520 | 1,530 | 3,100 | 765 |
| 2015-01-26 | 1,679 | 1,679 | 1,520 | 1,535 | 17,700 | 767.50 |
| 2015-01-23 | 1,495 | 1,495 | 1,466 | 1,489 | 3,100 | 744.50 |
| 2015-01-22 | 1,490 | 1,511 | 1,460 | 1,498 | 7,700 | 749 |
| 2015-01-21 | 1,510 | 1,510 | 1,487 | 1,491 | 2,000 | 745.50 |
| 2015-01-20 | 1,484 | 1,520 | 1,484 | 1,503 | 2,200 | 751.50 |
| 2015-01-19 | 1,510 | 1,510 | 1,490 | 1,490 | 4,300 | 745 |
| 2015-01-16 | 1,586 | 1,586 | 1,500 | 1,524 | 9,700 | 762 |
| 2015-01-15 | 1,590 | 1,601 | 1,584 | 1,588 | 3,200 | 794 |
| 2015-01-14 | 1,609 | 1,616 | 1,599 | 1,610 | 5,900 | 805 |
| 2015-01-13 | 1,605 | 1,610 | 1,590 | 1,608 | 4,700 | 804 |
| 2015-01-09 | 1,645 | 1,680 | 1,639 | 1,645 | 6,300 | 822.50 |
| 2015-01-08 | 1,633 | 1,685 | 1,633 | 1,639 | 7,200 | 819.50 |
| 2015-01-07 | 1,600 | 1,634 | 1,600 | 1,624 | 13,700 | 812 |
| 2015-01-06 | 1,590 | 1,621 | 1,590 | 1,606 | 15,200 | 803 |
| 2015-01-05 | 1,613 | 1,673 | 1,602 | 1,669 | 15,500 | 834.50 |
分割・併合履歴 ： [2021-09-29]1株→2株
