7215 (株)ファルテック 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 | 1,560 | 1,560 | 1,541 | 1,552 | 6,300 | 1,552 |
| 2015-12-29 | 1,524 | 1,555 | 1,521 | 1,550 | 4,600 | 1,550 |
| 2015-12-28 | 1,501 | 1,532 | 1,501 | 1,530 | 4,500 | 1,530 |
| 2015-12-25 | 1,526 | 1,537 | 1,501 | 1,501 | 7,100 | 1,501 |
| 2015-12-24 | 1,544 | 1,544 | 1,509 | 1,510 | 4,200 | 1,510 |
| 2015-12-22 | 1,547 | 1,547 | 1,500 | 1,544 | 9,600 | 1,544 |
| 2015-12-21 | 1,534 | 1,562 | 1,533 | 1,547 | 4,400 | 1,547 |
| 2015-12-18 | 1,555 | 1,570 | 1,536 | 1,545 | 5,000 | 1,545 |
| 2015-12-17 | 1,550 | 1,568 | 1,550 | 1,565 | 3,900 | 1,565 |
| 2015-12-16 | 1,559 | 1,559 | 1,522 | 1,556 | 8,200 | 1,556 |
| 2015-12-15 | 1,565 | 1,569 | 1,520 | 1,526 | 8,100 | 1,526 |
| 2015-12-14 | 1,550 | 1,565 | 1,538 | 1,558 | 11,900 | 1,558 |
| 2015-12-11 | 1,560 | 1,575 | 1,560 | 1,574 | 8,300 | 1,574 |
| 2015-12-10 | 1,565 | 1,577 | 1,553 | 1,554 | 6,900 | 1,554 |
| 2015-12-09 | 1,586 | 1,597 | 1,576 | 1,597 | 5,800 | 1,597 |
| 2015-12-08 | 1,570 | 1,596 | 1,567 | 1,586 | 26,100 | 1,586 |
| 2015-12-07 | 1,554 | 1,560 | 1,537 | 1,551 | 10,300 | 1,551 |
| 2015-12-04 | 1,555 | 1,570 | 1,551 | 1,554 | 8,600 | 1,554 |
| 2015-12-03 | 1,570 | 1,579 | 1,555 | 1,579 | 8,100 | 1,579 |
| 2015-12-02 | 1,568 | 1,579 | 1,558 | 1,579 | 22,600 | 1,579 |
| 2015-12-01 | 1,535 | 1,570 | 1,523 | 1,570 | 22,800 | 1,570 |
| 2015-11-30 | 1,507 | 1,522 | 1,507 | 1,521 | 5,600 | 1,521 |
| 2015-11-27 | 1,512 | 1,529 | 1,504 | 1,507 | 10,000 | 1,507 |
| 2015-11-26 | 1,504 | 1,514 | 1,504 | 1,510 | 2,800 | 1,510 |
| 2015-11-25 | 1,520 | 1,520 | 1,503 | 1,503 | 5,500 | 1,503 |
| 2015-11-24 | 1,500 | 1,515 | 1,500 | 1,515 | 6,500 | 1,515 |
| 2015-11-20 | 1,494 | 1,494 | 1,482 | 1,490 | 4,700 | 1,490 |
| 2015-11-19 | 1,500 | 1,500 | 1,485 | 1,494 | 6,100 | 1,494 |
| 2015-11-18 | 1,507 | 1,509 | 1,492 | 1,492 | 3,500 | 1,492 |
| 2015-11-17 | 1,509 | 1,509 | 1,480 | 1,509 | 4,800 | 1,509 |
| 2015-11-16 | 1,490 | 1,504 | 1,488 | 1,491 | 8,600 | 1,491 |
| 2015-11-13 | 1,498 | 1,518 | 1,496 | 1,512 | 5,600 | 1,512 |
| 2015-11-12 | 1,510 | 1,520 | 1,499 | 1,508 | 7,800 | 1,508 |
| 2015-11-11 | 1,520 | 1,536 | 1,509 | 1,513 | 11,100 | 1,513 |
| 2015-11-10 | 1,503 | 1,549 | 1,503 | 1,545 | 6,300 | 1,545 |
| 2015-11-09 | 1,535 | 1,541 | 1,506 | 1,535 | 8,900 | 1,535 |
| 2015-11-06 | 1,531 | 1,542 | 1,530 | 1,535 | 7,900 | 1,535 |
| 2015-11-05 | 1,529 | 1,540 | 1,517 | 1,540 | 11,600 | 1,540 |
| 2015-11-04 | 1,498 | 1,530 | 1,477 | 1,529 | 18,700 | 1,529 |
| 2015-11-02 | 1,493 | 1,495 | 1,476 | 1,495 | 7,600 | 1,495 |
| 2015-10-30 | 1,493 | 1,494 | 1,472 | 1,493 | 8,500 | 1,493 |
| 2015-10-29 | 1,490 | 1,493 | 1,462 | 1,469 | 27,300 | 1,469 |
| 2015-10-28 | 1,483 | 1,483 | 1,468 | 1,472 | 6,700 | 1,472 |
| 2015-10-27 | 1,476 | 1,478 | 1,462 | 1,464 | 12,900 | 1,464 |
| 2015-10-26 | 1,478 | 1,478 | 1,462 | 1,462 | 3,500 | 1,462 |
| 2015-10-23 | 1,468 | 1,470 | 1,453 | 1,466 | 6,400 | 1,466 |
| 2015-10-22 | 1,450 | 1,450 | 1,440 | 1,450 | 2,500 | 1,450 |
| 2015-10-21 | 1,440 | 1,450 | 1,425 | 1,450 | 3,700 | 1,450 |
| 2015-10-20 | 1,439 | 1,450 | 1,428 | 1,438 | 3,700 | 1,438 |
| 2015-10-19 | 1,456 | 1,456 | 1,441 | 1,444 | 5,100 | 1,444 |
| 2015-10-16 | 1,448 | 1,460 | 1,441 | 1,456 | 8,000 | 1,456 |
| 2015-10-15 | 1,421 | 1,450 | 1,421 | 1,448 | 8,900 | 1,448 |
| 2015-10-14 | 1,435 | 1,443 | 1,419 | 1,429 | 7,800 | 1,429 |
| 2015-10-13 | 1,448 | 1,448 | 1,435 | 1,444 | 4,100 | 1,444 |
| 2015-10-09 | 1,441 | 1,444 | 1,418 | 1,444 | 8,000 | 1,444 |
| 2015-10-08 | 1,444 | 1,444 | 1,416 | 1,419 | 7,500 | 1,419 |
| 2015-10-07 | 1,422 | 1,444 | 1,411 | 1,430 | 7,400 | 1,430 |
| 2015-10-06 | 1,413 | 1,423 | 1,407 | 1,421 | 9,200 | 1,421 |
| 2015-10-05 | 1,404 | 1,407 | 1,389 | 1,402 | 3,700 | 1,402 |
| 2015-10-02 | 1,383 | 1,400 | 1,372 | 1,391 | 5,200 | 1,391 |
| 2015-10-01 | 1,370 | 1,391 | 1,367 | 1,382 | 10,900 | 1,382 |
| 2015-09-30 | 1,373 | 1,376 | 1,358 | 1,364 | 5,400 | 1,364 |
| 2015-09-29 | 1,355 | 1,376 | 1,326 | 1,332 | 10,900 | 1,332 |
| 2015-09-28 | 1,382 | 1,392 | 1,356 | 1,376 | 12,200 | 1,376 |
| 2015-09-25 | 1,386 | 1,386 | 1,352 | 1,382 | 8,400 | 1,382 |
| 2015-09-24 | 1,380 | 1,387 | 1,357 | 1,362 | 7,800 | 1,362 |
| 2015-09-18 | 1,388 | 1,388 | 1,372 | 1,380 | 3,300 | 1,380 |
| 2015-09-17 | 1,376 | 1,389 | 1,376 | 1,385 | 3,200 | 1,385 |
| 2015-09-16 | 1,364 | 1,378 | 1,364 | 1,374 | 7,300 | 1,374 |
| 2015-09-15 | 1,368 | 1,386 | 1,360 | 1,364 | 10,100 | 1,364 |
| 2015-09-14 | 1,402 | 1,402 | 1,361 | 1,364 | 10,900 | 1,364 |
| 2015-09-11 | 1,393 | 1,393 | 1,350 | 1,366 | 12,600 | 1,366 |
| 2015-09-10 | 1,311 | 1,352 | 1,309 | 1,335 | 8,500 | 1,335 |
| 2015-09-09 | 1,341 | 1,360 | 1,305 | 1,332 | 12,200 | 1,332 |
| 2015-09-08 | 1,302 | 1,325 | 1,301 | 1,302 | 14,800 | 1,302 |
| 2015-09-07 | 1,299 | 1,313 | 1,287 | 1,302 | 17,200 | 1,302 |
| 2015-09-04 | 1,347 | 1,350 | 1,307 | 1,316 | 13,300 | 1,316 |
| 2015-09-03 | 1,351 | 1,363 | 1,345 | 1,345 | 7,500 | 1,345 |
| 2015-09-02 | 1,336 | 1,367 | 1,330 | 1,342 | 10,100 | 1,342 |
| 2015-09-01 | 1,410 | 1,410 | 1,362 | 1,368 | 20,400 | 1,368 |
| 2015-08-31 | 1,434 | 1,434 | 1,401 | 1,414 | 9,800 | 1,414 |
| 2015-08-28 | 1,400 | 1,401 | 1,380 | 1,396 | 10,500 | 1,396 |
| 2015-08-27 | 1,351 | 1,379 | 1,348 | 1,353 | 12,700 | 1,353 |
| 2015-08-26 | 1,356 | 1,356 | 1,299 | 1,340 | 22,300 | 1,340 |
| 2015-08-25 | 1,260 | 1,372 | 1,231 | 1,286 | 45,300 | 1,286 |
| 2015-08-24 | 1,416 | 1,444 | 1,356 | 1,356 | 41,500 | 1,356 |
| 2015-08-21 | 1,503 | 1,505 | 1,476 | 1,476 | 19,000 | 1,476 |
| 2015-08-20 | 1,525 | 1,537 | 1,516 | 1,516 | 7,500 | 1,516 |
| 2015-08-19 | 1,547 | 1,547 | 1,536 | 1,541 | 3,000 | 1,541 |
| 2015-08-18 | 1,532 | 1,550 | 1,530 | 1,548 | 4,700 | 1,548 |
| 2015-08-17 | 1,523 | 1,544 | 1,520 | 1,532 | 5,600 | 1,532 |
| 2015-08-14 | 1,531 | 1,534 | 1,517 | 1,523 | 8,200 | 1,523 |
| 2015-08-13 | 1,526 | 1,555 | 1,525 | 1,531 | 6,300 | 1,531 |
| 2015-08-12 | 1,556 | 1,556 | 1,521 | 1,538 | 10,200 | 1,538 |
| 2015-08-11 | 1,589 | 1,589 | 1,551 | 1,557 | 6,500 | 1,557 |
| 2015-08-10 | 1,556 | 1,576 | 1,549 | 1,576 | 10,300 | 1,576 |
| 2015-08-07 | 1,551 | 1,556 | 1,543 | 1,556 | 10,100 | 1,556 |
| 2015-08-06 | 1,558 | 1,558 | 1,531 | 1,551 | 5,200 | 1,551 |
| 2015-08-05 | 1,538 | 1,554 | 1,537 | 1,547 | 12,600 | 1,547 |
| 2015-08-04 | 1,532 | 1,539 | 1,531 | 1,538 | 6,500 | 1,538 |
| 2015-08-03 | 1,520 | 1,540 | 1,520 | 1,533 | 12,300 | 1,533 |
| 2015-07-31 | 1,512 | 1,536 | 1,511 | 1,523 | 19,300 | 1,523 |
| 2015-07-30 | 1,511 | 1,524 | 1,505 | 1,512 | 7,100 | 1,512 |
| 2015-07-29 | 1,511 | 1,525 | 1,506 | 1,512 | 4,700 | 1,512 |
| 2015-07-28 | 1,498 | 1,522 | 1,497 | 1,505 | 6,800 | 1,505 |
| 2015-07-27 | 1,517 | 1,517 | 1,500 | 1,509 | 11,300 | 1,509 |
| 2015-07-24 | 1,536 | 1,536 | 1,515 | 1,518 | 7,600 | 1,518 |
| 2015-07-23 | 1,535 | 1,541 | 1,520 | 1,526 | 8,300 | 1,526 |
| 2015-07-22 | 1,540 | 1,545 | 1,521 | 1,521 | 11,800 | 1,521 |
| 2015-07-21 | 1,542 | 1,544 | 1,537 | 1,540 | 4,600 | 1,540 |
| 2015-07-17 | 1,530 | 1,537 | 1,519 | 1,530 | 17,200 | 1,530 |
| 2015-07-16 | 1,522 | 1,535 | 1,522 | 1,532 | 6,700 | 1,532 |
| 2015-07-15 | 1,526 | 1,539 | 1,521 | 1,522 | 9,300 | 1,522 |
| 2015-07-14 | 1,531 | 1,544 | 1,526 | 1,533 | 6,500 | 1,533 |
| 2015-07-13 | 1,510 | 1,521 | 1,500 | 1,512 | 7,000 | 1,512 |
| 2015-07-10 | 1,502 | 1,516 | 1,480 | 1,495 | 13,200 | 1,495 |
| 2015-07-09 | 1,461 | 1,506 | 1,458 | 1,499 | 26,400 | 1,499 |
| 2015-07-08 | 1,563 | 1,569 | 1,517 | 1,521 | 19,100 | 1,521 |
| 2015-07-07 | 1,577 | 1,583 | 1,564 | 1,564 | 8,500 | 1,564 |
| 2015-07-06 | 1,563 | 1,567 | 1,546 | 1,560 | 30,200 | 1,560 |
| 2015-07-03 | 1,592 | 1,596 | 1,561 | 1,564 | 36,500 | 1,564 |
| 2015-07-02 | 1,598 | 1,598 | 1,575 | 1,594 | 6,600 | 1,594 |
| 2015-07-01 | 1,596 | 1,596 | 1,573 | 1,590 | 9,100 | 1,590 |
| 2015-06-30 | 1,580 | 1,584 | 1,571 | 1,582 | 8,500 | 1,582 |
| 2015-06-29 | 1,561 | 1,584 | 1,561 | 1,569 | 14,700 | 1,569 |
| 2015-06-26 | 1,609 | 1,609 | 1,583 | 1,590 | 10,000 | 1,590 |
| 2015-06-25 | 1,612 | 1,612 | 1,594 | 1,596 | 9,600 | 1,596 |
| 2015-06-24 | 1,607 | 1,614 | 1,592 | 1,604 | 10,500 | 1,604 |
| 2015-06-23 | 1,595 | 1,610 | 1,560 | 1,601 | 13,300 | 1,601 |
| 2015-06-22 | 1,584 | 1,590 | 1,577 | 1,585 | 9,400 | 1,585 |
| 2015-06-19 | 1,590 | 1,593 | 1,579 | 1,589 | 7,800 | 1,589 |
| 2015-06-18 | 1,600 | 1,601 | 1,586 | 1,589 | 7,100 | 1,589 |
| 2015-06-17 | 1,615 | 1,617 | 1,599 | 1,602 | 7,500 | 1,602 |
| 2015-06-16 | 1,620 | 1,622 | 1,611 | 1,611 | 10,500 | 1,611 |
| 2015-06-15 | 1,613 | 1,624 | 1,610 | 1,623 | 23,500 | 1,623 |
| 2015-06-12 | 1,600 | 1,616 | 1,594 | 1,613 | 23,800 | 1,613 |
| 2015-06-11 | 1,595 | 1,600 | 1,583 | 1,592 | 20,000 | 1,592 |
| 2015-06-10 | 1,585 | 1,598 | 1,584 | 1,596 | 20,400 | 1,596 |
| 2015-06-09 | 1,586 | 1,598 | 1,578 | 1,597 | 19,500 | 1,597 |
| 2015-06-08 | 1,597 | 1,597 | 1,566 | 1,592 | 25,500 | 1,592 |
| 2015-06-05 | 1,597 | 1,597 | 1,573 | 1,578 | 22,200 | 1,578 |
| 2015-06-04 | 1,592 | 1,595 | 1,583 | 1,592 | 11,100 | 1,592 |
| 2015-06-03 | 1,590 | 1,593 | 1,580 | 1,592 | 16,100 | 1,592 |
| 2015-06-02 | 1,595 | 1,596 | 1,585 | 1,585 | 9,600 | 1,585 |
| 2015-06-01 | 1,600 | 1,600 | 1,582 | 1,592 | 9,300 | 1,592 |
| 2015-05-29 | 1,587 | 1,600 | 1,586 | 1,595 | 4,600 | 1,595 |
| 2015-05-28 | 1,605 | 1,605 | 1,582 | 1,587 | 17,700 | 1,587 |
| 2015-05-27 | 1,585 | 1,607 | 1,584 | 1,605 | 21,500 | 1,605 |
| 2015-05-26 | 1,590 | 1,590 | 1,582 | 1,587 | 8,600 | 1,587 |
| 2015-05-25 | 1,583 | 1,591 | 1,581 | 1,586 | 17,000 | 1,586 |
| 2015-05-22 | 1,591 | 1,591 | 1,576 | 1,582 | 11,600 | 1,582 |
| 2015-05-21 | 1,588 | 1,597 | 1,585 | 1,591 | 9,700 | 1,591 |
| 2015-05-20 | 1,590 | 1,590 | 1,584 | 1,585 | 10,500 | 1,585 |
| 2015-05-19 | 1,594 | 1,598 | 1,581 | 1,583 | 8,500 | 1,583 |
| 2015-05-18 | 1,570 | 1,594 | 1,570 | 1,579 | 13,100 | 1,579 |
| 2015-05-15 | 1,600 | 1,601 | 1,564 | 1,568 | 76,900 | 1,568 |
| 2015-05-14 | 1,631 | 1,646 | 1,625 | 1,636 | 50,100 | 1,636 |
| 2015-05-13 | 1,645 | 1,649 | 1,630 | 1,635 | 7,800 | 1,635 |
| 2015-05-12 | 1,642 | 1,653 | 1,640 | 1,651 | 12,400 | 1,651 |
| 2015-05-11 | 1,640 | 1,650 | 1,626 | 1,641 | 10,300 | 1,641 |
| 2015-05-08 | 1,621 | 1,636 | 1,620 | 1,635 | 12,300 | 1,635 |
| 2015-05-07 | 1,639 | 1,640 | 1,620 | 1,632 | 17,100 | 1,632 |
| 2015-05-01 | 1,635 | 1,640 | 1,611 | 1,636 | 21,800 | 1,636 |
| 2015-04-30 | 1,626 | 1,642 | 1,626 | 1,635 | 10,200 | 1,635 |
| 2015-04-28 | 1,627 | 1,647 | 1,619 | 1,626 | 37,400 | 1,626 |
| 2015-04-27 | 1,636 | 1,643 | 1,621 | 1,632 | 9,100 | 1,632 |
| 2015-04-24 | 1,655 | 1,660 | 1,636 | 1,636 | 10,600 | 1,636 |
| 2015-04-23 | 1,650 | 1,656 | 1,648 | 1,648 | 6,600 | 1,648 |
| 2015-04-22 | 1,645 | 1,657 | 1,641 | 1,646 | 10,000 | 1,646 |
| 2015-04-21 | 1,649 | 1,651 | 1,637 | 1,645 | 10,800 | 1,645 |
| 2015-04-20 | 1,649 | 1,650 | 1,624 | 1,649 | 14,900 | 1,649 |
| 2015-04-17 | 1,652 | 1,658 | 1,631 | 1,658 | 16,700 | 1,658 |
| 2015-04-16 | 1,655 | 1,659 | 1,639 | 1,654 | 14,400 | 1,654 |
| 2015-04-15 | 1,650 | 1,654 | 1,635 | 1,647 | 13,000 | 1,647 |
| 2015-04-14 | 1,658 | 1,659 | 1,640 | 1,650 | 17,200 | 1,650 |
| 2015-04-13 | 1,662 | 1,662 | 1,602 | 1,643 | 17,600 | 1,643 |
| 2015-04-10 | 1,665 | 1,665 | 1,636 | 1,653 | 18,200 | 1,653 |
| 2015-04-09 | 1,649 | 1,660 | 1,643 | 1,649 | 11,900 | 1,649 |
| 2015-04-08 | 1,627 | 1,676 | 1,627 | 1,650 | 38,400 | 1,650 |
| 2015-04-07 | 1,635 | 1,635 | 1,618 | 1,625 | 18,000 | 1,625 |
| 2015-04-06 | 1,612 | 1,624 | 1,600 | 1,624 | 12,400 | 1,624 |
| 2015-04-03 | 1,584 | 1,612 | 1,584 | 1,611 | 9,900 | 1,611 |
| 2015-04-02 | 1,608 | 1,608 | 1,584 | 1,597 | 11,100 | 1,597 |
| 2015-04-01 | 1,600 | 1,607 | 1,581 | 1,593 | 19,400 | 1,593 |
| 2015-03-31 | 1,590 | 1,605 | 1,590 | 1,590 | 13,300 | 1,590 |
| 2015-03-30 | 1,610 | 1,610 | 1,575 | 1,582 | 25,000 | 1,582 |
| 2015-03-27 | 1,616 | 1,640 | 1,602 | 1,615 | 30,500 | 1,615 |
| 2015-03-26 | 1,700 | 1,700 | 1,659 | 1,680 | 32,700 | 1,680 |
| 2015-03-25 | 1,706 | 1,710 | 1,701 | 1,709 | 16,400 | 1,709 |
| 2015-03-24 | 1,700 | 1,707 | 1,698 | 1,707 | 15,300 | 1,707 |
| 2015-03-23 | 1,706 | 1,708 | 1,700 | 1,704 | 16,600 | 1,704 |
| 2015-03-20 | 1,691 | 1,714 | 1,686 | 1,697 | 23,700 | 1,697 |
| 2015-03-19 | 1,700 | 1,704 | 1,680 | 1,693 | 19,600 | 1,693 |
| 2015-03-18 | 1,689 | 1,698 | 1,678 | 1,698 | 38,000 | 1,698 |
| 2015-03-17 | 1,667 | 1,689 | 1,664 | 1,689 | 21,100 | 1,689 |
| 2015-03-16 | 1,642 | 1,664 | 1,642 | 1,658 | 27,400 | 1,658 |
| 2015-03-13 | 1,639 | 1,644 | 1,634 | 1,638 | 25,100 | 1,638 |
| 2015-03-12 | 1,616 | 1,629 | 1,612 | 1,626 | 18,100 | 1,626 |
| 2015-03-11 | 1,607 | 1,617 | 1,606 | 1,611 | 7,600 | 1,611 |
| 2015-03-10 | 1,625 | 1,625 | 1,605 | 1,609 | 23,200 | 1,609 |
| 2015-03-09 | 1,618 | 1,621 | 1,606 | 1,616 | 21,900 | 1,616 |
| 2015-03-06 | 1,616 | 1,621 | 1,602 | 1,619 | 10,000 | 1,619 |
| 2015-03-05 | 1,614 | 1,620 | 1,602 | 1,607 | 11,900 | 1,607 |
| 2015-03-04 | 1,609 | 1,614 | 1,596 | 1,607 | 23,300 | 1,607 |
| 2015-03-03 | 1,618 | 1,629 | 1,609 | 1,629 | 18,100 | 1,629 |
| 2015-03-02 | 1,603 | 1,623 | 1,603 | 1,618 | 20,700 | 1,618 |
| 2015-02-27 | 1,628 | 1,632 | 1,595 | 1,597 | 31,700 | 1,597 |
| 2015-02-26 | 1,626 | 1,640 | 1,614 | 1,626 | 16,200 | 1,626 |
| 2015-02-25 | 1,649 | 1,655 | 1,622 | 1,625 | 20,200 | 1,625 |
| 2015-02-24 | 1,648 | 1,661 | 1,633 | 1,642 | 24,500 | 1,642 |
| 2015-02-23 | 1,638 | 1,648 | 1,631 | 1,645 | 23,700 | 1,645 |
| 2015-02-20 | 1,646 | 1,647 | 1,621 | 1,638 | 17,600 | 1,638 |
| 2015-02-19 | 1,631 | 1,649 | 1,631 | 1,642 | 12,300 | 1,642 |
| 2015-02-18 | 1,639 | 1,658 | 1,634 | 1,639 | 27,300 | 1,639 |
| 2015-02-17 | 1,635 | 1,645 | 1,621 | 1,639 | 17,000 | 1,639 |
| 2015-02-16 | 1,622 | 1,649 | 1,618 | 1,627 | 24,300 | 1,627 |
| 2015-02-13 | 1,654 | 1,654 | 1,610 | 1,618 | 27,600 | 1,618 |
| 2015-02-12 | 1,644 | 1,657 | 1,630 | 1,630 | 11,400 | 1,630 |
| 2015-02-10 | 1,632 | 1,646 | 1,629 | 1,631 | 7,000 | 1,631 |
| 2015-02-09 | 1,620 | 1,642 | 1,618 | 1,628 | 14,000 | 1,628 |
| 2015-02-06 | 1,627 | 1,635 | 1,620 | 1,620 | 7,200 | 1,620 |
| 2015-02-05 | 1,600 | 1,626 | 1,600 | 1,625 | 16,000 | 1,625 |
| 2015-02-04 | 1,590 | 1,635 | 1,590 | 1,616 | 16,200 | 1,616 |
| 2015-02-03 | 1,654 | 1,654 | 1,582 | 1,603 | 30,900 | 1,603 |
| 2015-02-02 | 1,630 | 1,666 | 1,615 | 1,653 | 30,400 | 1,653 |
| 2015-01-30 | 1,663 | 1,675 | 1,636 | 1,664 | 50,000 | 1,664 |
| 2015-01-29 | 1,656 | 1,687 | 1,639 | 1,639 | 153,500 | 1,639 |
| 2015-01-28 | 1,683 | 1,698 | 1,671 | 1,695 | 35,600 | 1,695 |
| 2015-01-27 | 1,652 | 1,672 | 1,650 | 1,668 | 15,600 | 1,668 |
| 2015-01-26 | 1,660 | 1,663 | 1,645 | 1,650 | 19,700 | 1,650 |
| 2015-01-23 | 1,652 | 1,675 | 1,646 | 1,675 | 17,800 | 1,675 |
| 2015-01-22 | 1,670 | 1,670 | 1,640 | 1,652 | 17,400 | 1,652 |
| 2015-01-21 | 1,694 | 1,719 | 1,669 | 1,669 | 37,600 | 1,669 |
| 2015-01-20 | 1,670 | 1,694 | 1,670 | 1,694 | 32,700 | 1,694 |
| 2015-01-19 | 1,655 | 1,664 | 1,653 | 1,664 | 16,300 | 1,664 |
| 2015-01-16 | 1,652 | 1,673 | 1,630 | 1,639 | 37,700 | 1,639 |
| 2015-01-15 | 1,663 | 1,675 | 1,648 | 1,675 | 23,200 | 1,675 |
| 2015-01-14 | 1,674 | 1,674 | 1,640 | 1,640 | 23,200 | 1,640 |
| 2015-01-13 | 1,650 | 1,672 | 1,647 | 1,655 | 28,800 | 1,655 |
| 2015-01-09 | 1,694 | 1,694 | 1,640 | 1,660 | 38,400 | 1,660 |
| 2015-01-08 | 1,691 | 1,701 | 1,650 | 1,685 | 51,700 | 1,685 |
| 2015-01-07 | 1,727 | 1,727 | 1,690 | 1,691 | 42,400 | 1,691 |
| 2015-01-06 | 1,694 | 1,730 | 1,680 | 1,730 | 105,200 | 1,730 |
| 2015-01-05 | 1,685 | 1,715 | 1,668 | 1,710 | 71,300 | 1,710 |
分割・併合履歴 ： [2014-06-26]1株→3株
