7313 テイ・エス テック(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 | 3,155 | 3,190 | 3,145 | 3,155 | 176,200 | 1,577.50 |
| 2015-12-29 | 3,155 | 3,185 | 3,085 | 3,145 | 272,100 | 1,572.50 |
| 2015-12-28 | 3,105 | 3,180 | 3,090 | 3,130 | 294,300 | 1,565 |
| 2015-12-25 | 3,100 | 3,105 | 2,976 | 3,050 | 394,300 | 1,525 |
| 2015-12-24 | 3,260 | 3,275 | 3,105 | 3,110 | 310,800 | 1,555 |
| 2015-12-22 | 3,250 | 3,300 | 3,225 | 3,235 | 257,400 | 1,617.50 |
| 2015-12-21 | 3,150 | 3,250 | 3,130 | 3,235 | 367,200 | 1,617.50 |
| 2015-12-18 | 3,250 | 3,265 | 3,140 | 3,145 | 989,800 | 1,572.50 |
| 2015-12-17 | 3,310 | 3,325 | 3,220 | 3,240 | 223,300 | 1,620 |
| 2015-12-16 | 3,200 | 3,260 | 3,200 | 3,235 | 102,200 | 1,617.50 |
| 2015-12-15 | 3,220 | 3,235 | 3,165 | 3,170 | 180,500 | 1,585 |
| 2015-12-14 | 3,195 | 3,245 | 3,165 | 3,225 | 141,600 | 1,612.50 |
| 2015-12-11 | 3,215 | 3,285 | 3,210 | 3,285 | 153,700 | 1,642.50 |
| 2015-12-10 | 3,255 | 3,280 | 3,215 | 3,250 | 180,600 | 1,625 |
| 2015-12-09 | 3,320 | 3,375 | 3,290 | 3,295 | 238,000 | 1,647.50 |
| 2015-12-08 | 3,405 | 3,440 | 3,350 | 3,365 | 140,200 | 1,682.50 |
| 2015-12-07 | 3,460 | 3,475 | 3,395 | 3,405 | 183,500 | 1,702.50 |
| 2015-12-04 | 3,425 | 3,435 | 3,390 | 3,415 | 157,800 | 1,707.50 |
| 2015-12-03 | 3,480 | 3,525 | 3,475 | 3,515 | 154,800 | 1,757.50 |
| 2015-12-02 | 3,495 | 3,495 | 3,445 | 3,480 | 142,800 | 1,740 |
| 2015-12-01 | 3,430 | 3,495 | 3,395 | 3,495 | 154,400 | 1,747.50 |
| 2015-11-30 | 3,410 | 3,470 | 3,390 | 3,455 | 162,300 | 1,727.50 |
| 2015-11-27 | 3,450 | 3,460 | 3,410 | 3,425 | 111,900 | 1,712.50 |
| 2015-11-26 | 3,445 | 3,450 | 3,425 | 3,440 | 162,500 | 1,720 |
| 2015-11-25 | 3,420 | 3,440 | 3,400 | 3,425 | 146,200 | 1,712.50 |
| 2015-11-24 | 3,365 | 3,430 | 3,365 | 3,410 | 161,100 | 1,705 |
| 2015-11-20 | 3,370 | 3,375 | 3,300 | 3,370 | 332,300 | 1,685 |
| 2015-11-19 | 3,400 | 3,465 | 3,375 | 3,400 | 287,700 | 1,700 |
| 2015-11-18 | 3,330 | 3,375 | 3,330 | 3,335 | 245,300 | 1,667.50 |
| 2015-11-17 | 3,300 | 3,315 | 3,275 | 3,295 | 172,800 | 1,647.50 |
| 2015-11-16 | 3,210 | 3,265 | 3,200 | 3,255 | 110,400 | 1,627.50 |
| 2015-11-13 | 3,245 | 3,285 | 3,185 | 3,270 | 270,300 | 1,635 |
| 2015-11-12 | 3,360 | 3,370 | 3,260 | 3,275 | 307,900 | 1,637.50 |
| 2015-11-11 | 3,320 | 3,390 | 3,300 | 3,385 | 185,500 | 1,692.50 |
| 2015-11-10 | 3,320 | 3,385 | 3,315 | 3,355 | 256,900 | 1,677.50 |
| 2015-11-09 | 3,345 | 3,390 | 3,325 | 3,345 | 281,200 | 1,672.50 |
| 2015-11-06 | 3,235 | 3,340 | 3,230 | 3,310 | 486,400 | 1,655 |
| 2015-11-05 | 3,145 | 3,255 | 3,100 | 3,240 | 789,300 | 1,620 |
| 2015-11-04 | 3,410 | 3,445 | 3,290 | 3,425 | 436,300 | 1,712.50 |
| 2015-11-02 | 3,320 | 3,385 | 3,250 | 3,260 | 424,600 | 1,630 |
| 2015-10-30 | 3,360 | 3,375 | 3,270 | 3,340 | 320,500 | 1,670 |
| 2015-10-29 | 3,415 | 3,450 | 3,340 | 3,365 | 474,800 | 1,682.50 |
| 2015-10-28 | 3,375 | 3,390 | 3,340 | 3,375 | 189,800 | 1,687.50 |
| 2015-10-27 | 3,425 | 3,425 | 3,335 | 3,350 | 198,600 | 1,675 |
| 2015-10-26 | 3,450 | 3,455 | 3,380 | 3,395 | 141,900 | 1,697.50 |
| 2015-10-23 | 3,395 | 3,445 | 3,385 | 3,410 | 149,800 | 1,705 |
| 2015-10-22 | 3,325 | 3,355 | 3,295 | 3,320 | 110,500 | 1,660 |
| 2015-10-21 | 3,315 | 3,365 | 3,295 | 3,360 | 121,200 | 1,680 |
| 2015-10-20 | 3,340 | 3,340 | 3,285 | 3,315 | 140,700 | 1,657.50 |
| 2015-10-19 | 3,325 | 3,345 | 3,275 | 3,305 | 158,900 | 1,652.50 |
| 2015-10-16 | 3,340 | 3,370 | 3,290 | 3,315 | 233,500 | 1,657.50 |
| 2015-10-15 | 3,290 | 3,370 | 3,240 | 3,330 | 372,900 | 1,665 |
| 2015-10-14 | 3,510 | 3,520 | 3,265 | 3,325 | 585,700 | 1,662.50 |
| 2015-10-13 | 3,540 | 3,640 | 3,520 | 3,575 | 296,700 | 1,787.50 |
| 2015-10-09 | 3,525 | 3,595 | 3,505 | 3,575 | 168,900 | 1,787.50 |
| 2015-10-08 | 3,465 | 3,520 | 3,450 | 3,475 | 188,700 | 1,737.50 |
| 2015-10-07 | 3,445 | 3,485 | 3,400 | 3,465 | 250,100 | 1,732.50 |
| 2015-10-06 | 3,505 | 3,540 | 3,455 | 3,470 | 171,500 | 1,735 |
| 2015-10-05 | 3,505 | 3,545 | 3,440 | 3,465 | 147,300 | 1,732.50 |
| 2015-10-02 | 3,385 | 3,520 | 3,350 | 3,470 | 210,400 | 1,735 |
| 2015-10-01 | 3,250 | 3,475 | 3,250 | 3,430 | 318,100 | 1,715 |
| 2015-09-30 | 3,190 | 3,280 | 3,145 | 3,250 | 237,700 | 1,625 |
| 2015-09-29 | 3,100 | 3,120 | 3,055 | 3,085 | 241,700 | 1,542.50 |
| 2015-09-28 | 3,225 | 3,240 | 3,130 | 3,160 | 168,500 | 1,580 |
| 2015-09-25 | 3,140 | 3,270 | 3,130 | 3,270 | 183,100 | 1,635 |
| 2015-09-24 | 3,220 | 3,245 | 3,145 | 3,145 | 250,300 | 1,572.50 |
| 2015-09-18 | 3,310 | 3,365 | 3,265 | 3,360 | 109,900 | 1,680 |
| 2015-09-17 | 3,350 | 3,420 | 3,350 | 3,380 | 90,100 | 1,690 |
| 2015-09-16 | 3,275 | 3,360 | 3,265 | 3,340 | 137,500 | 1,670 |
| 2015-09-15 | 3,230 | 3,345 | 3,220 | 3,220 | 173,600 | 1,610 |
| 2015-09-14 | 3,245 | 3,245 | 3,120 | 3,175 | 224,300 | 1,587.50 |
| 2015-09-11 | 3,170 | 3,235 | 3,160 | 3,230 | 196,700 | 1,615 |
| 2015-09-10 | 3,170 | 3,220 | 3,160 | 3,200 | 120,000 | 1,600 |
| 2015-09-09 | 3,180 | 3,270 | 3,170 | 3,260 | 152,800 | 1,630 |
| 2015-09-08 | 3,035 | 3,145 | 3,035 | 3,070 | 241,000 | 1,535 |
| 2015-09-07 | 3,000 | 3,090 | 2,970 | 3,030 | 263,700 | 1,515 |
| 2015-09-04 | 3,120 | 3,120 | 2,975 | 3,005 | 339,300 | 1,502.50 |
| 2015-09-03 | 3,100 | 3,230 | 3,100 | 3,120 | 362,700 | 1,560 |
| 2015-09-02 | 3,085 | 3,125 | 3,035 | 3,040 | 408,300 | 1,520 |
| 2015-09-01 | 3,270 | 3,305 | 3,155 | 3,155 | 218,800 | 1,577.50 |
| 2015-08-31 | 3,250 | 3,260 | 3,190 | 3,255 | 197,000 | 1,627.50 |
| 2015-08-28 | 3,255 | 3,320 | 3,240 | 3,290 | 160,900 | 1,645 |
| 2015-08-27 | 3,160 | 3,225 | 3,130 | 3,175 | 268,800 | 1,587.50 |
| 2015-08-26 | 3,100 | 3,145 | 3,050 | 3,100 | 321,300 | 1,550 |
| 2015-08-25 | 3,080 | 3,240 | 3,040 | 3,075 | 296,000 | 1,537.50 |
| 2015-08-24 | 3,305 | 3,335 | 3,165 | 3,175 | 251,500 | 1,587.50 |
| 2015-08-21 | 3,415 | 3,455 | 3,375 | 3,380 | 209,900 | 1,690 |
| 2015-08-20 | 3,490 | 3,555 | 3,435 | 3,490 | 143,800 | 1,745 |
| 2015-08-19 | 3,540 | 3,545 | 3,500 | 3,510 | 84,800 | 1,755 |
| 2015-08-18 | 3,625 | 3,640 | 3,550 | 3,570 | 159,300 | 1,785 |
| 2015-08-17 | 3,560 | 3,660 | 3,555 | 3,640 | 207,000 | 1,820 |
| 2015-08-14 | 3,535 | 3,595 | 3,520 | 3,570 | 123,300 | 1,785 |
| 2015-08-13 | 3,520 | 3,565 | 3,495 | 3,515 | 271,700 | 1,757.50 |
| 2015-08-12 | 3,670 | 3,670 | 3,515 | 3,545 | 345,900 | 1,772.50 |
| 2015-08-11 | 3,735 | 3,765 | 3,690 | 3,715 | 138,900 | 1,857.50 |
| 2015-08-10 | 3,700 | 3,750 | 3,650 | 3,735 | 106,500 | 1,867.50 |
| 2015-08-07 | 3,720 | 3,785 | 3,690 | 3,730 | 238,400 | 1,865 |
| 2015-08-06 | 3,700 | 3,785 | 3,690 | 3,750 | 252,400 | 1,875 |
| 2015-08-05 | 3,610 | 3,695 | 3,605 | 3,670 | 206,500 | 1,835 |
| 2015-08-04 | 3,605 | 3,640 | 3,555 | 3,630 | 234,700 | 1,815 |
| 2015-08-03 | 3,535 | 3,605 | 3,510 | 3,585 | 444,800 | 1,792.50 |
| 2015-07-31 | 3,530 | 3,595 | 3,425 | 3,500 | 864,400 | 1,750 |
| 2015-07-30 | 3,190 | 3,250 | 3,165 | 3,180 | 141,800 | 1,590 |
| 2015-07-29 | 3,220 | 3,255 | 3,170 | 3,195 | 227,900 | 1,597.50 |
| 2015-07-28 | 3,220 | 3,245 | 3,175 | 3,200 | 296,200 | 1,600 |
| 2015-07-27 | 3,190 | 3,260 | 3,170 | 3,220 | 346,100 | 1,610 |
| 2015-07-24 | 3,165 | 3,200 | 3,140 | 3,175 | 218,500 | 1,587.50 |
| 2015-07-23 | 3,190 | 3,190 | 3,115 | 3,155 | 366,200 | 1,577.50 |
| 2015-07-22 | 3,110 | 3,195 | 3,105 | 3,160 | 262,900 | 1,580 |
| 2015-07-21 | 3,210 | 3,215 | 3,155 | 3,180 | 266,300 | 1,590 |
| 2015-07-17 | 3,240 | 3,240 | 3,170 | 3,195 | 158,200 | 1,597.50 |
| 2015-07-16 | 3,245 | 3,255 | 3,205 | 3,240 | 232,200 | 1,620 |
| 2015-07-15 | 3,240 | 3,255 | 3,175 | 3,210 | 183,100 | 1,605 |
| 2015-07-14 | 3,225 | 3,300 | 3,195 | 3,210 | 286,300 | 1,605 |
| 2015-07-13 | 3,130 | 3,200 | 3,045 | 3,150 | 443,200 | 1,575 |
| 2015-07-10 | 3,175 | 3,185 | 3,100 | 3,120 | 406,800 | 1,560 |
| 2015-07-09 | 3,190 | 3,190 | 3,060 | 3,165 | 773,000 | 1,582.50 |
| 2015-07-08 | 3,380 | 3,400 | 3,280 | 3,285 | 301,200 | 1,642.50 |
| 2015-07-07 | 3,510 | 3,510 | 3,400 | 3,420 | 251,800 | 1,710 |
| 2015-07-06 | 3,460 | 3,535 | 3,415 | 3,455 | 264,700 | 1,727.50 |
| 2015-07-03 | 3,470 | 3,520 | 3,430 | 3,500 | 306,000 | 1,750 |
| 2015-07-02 | 3,445 | 3,485 | 3,395 | 3,470 | 404,100 | 1,735 |
| 2015-07-01 | 3,265 | 3,435 | 3,240 | 3,405 | 418,500 | 1,702.50 |
| 2015-06-30 | 3,235 | 3,290 | 3,205 | 3,275 | 428,500 | 1,637.50 |
| 2015-06-29 | 3,190 | 3,235 | 3,160 | 3,165 | 236,300 | 1,582.50 |
| 2015-06-26 | 3,320 | 3,325 | 3,250 | 3,260 | 161,200 | 1,630 |
| 2015-06-25 | 3,270 | 3,335 | 3,265 | 3,290 | 237,200 | 1,645 |
| 2015-06-24 | 3,200 | 3,315 | 3,200 | 3,295 | 305,300 | 1,647.50 |
| 2015-06-23 | 3,260 | 3,340 | 3,215 | 3,315 | 296,700 | 1,657.50 |
| 2015-06-22 | 3,270 | 3,300 | 3,260 | 3,290 | 252,500 | 1,645 |
| 2015-06-19 | 3,195 | 3,295 | 3,195 | 3,290 | 338,300 | 1,645 |
| 2015-06-18 | 3,280 | 3,290 | 3,240 | 3,240 | 177,700 | 1,620 |
| 2015-06-17 | 3,310 | 3,320 | 3,280 | 3,295 | 179,000 | 1,647.50 |
| 2015-06-16 | 3,330 | 3,355 | 3,285 | 3,310 | 215,200 | 1,655 |
| 2015-06-15 | 3,295 | 3,350 | 3,295 | 3,320 | 287,200 | 1,660 |
| 2015-06-12 | 3,505 | 3,540 | 3,465 | 3,490 | 227,800 | 1,745 |
| 2015-06-11 | 3,515 | 3,535 | 3,480 | 3,515 | 109,600 | 1,757.50 |
| 2015-06-10 | 3,500 | 3,555 | 3,475 | 3,475 | 149,900 | 1,737.50 |
| 2015-06-09 | 3,530 | 3,545 | 3,465 | 3,480 | 166,000 | 1,740 |
| 2015-06-08 | 3,575 | 3,575 | 3,515 | 3,535 | 136,700 | 1,767.50 |
| 2015-06-05 | 3,580 | 3,615 | 3,535 | 3,540 | 166,300 | 1,770 |
| 2015-06-04 | 3,580 | 3,630 | 3,565 | 3,630 | 185,900 | 1,815 |
| 2015-06-03 | 3,550 | 3,570 | 3,520 | 3,550 | 96,100 | 1,775 |
| 2015-06-02 | 3,595 | 3,610 | 3,540 | 3,550 | 131,200 | 1,775 |
| 2015-06-01 | 3,570 | 3,605 | 3,530 | 3,590 | 145,900 | 1,795 |
| 2015-05-29 | 3,605 | 3,625 | 3,560 | 3,590 | 211,600 | 1,795 |
| 2015-05-28 | 3,610 | 3,625 | 3,575 | 3,605 | 305,100 | 1,802.50 |
| 2015-05-27 | 3,600 | 3,660 | 3,590 | 3,620 | 214,800 | 1,810 |
| 2015-05-26 | 3,600 | 3,605 | 3,565 | 3,580 | 104,500 | 1,790 |
| 2015-05-25 | 3,675 | 3,675 | 3,575 | 3,590 | 177,700 | 1,795 |
| 2015-05-22 | 3,645 | 3,685 | 3,620 | 3,675 | 241,400 | 1,837.50 |
| 2015-05-21 | 3,665 | 3,665 | 3,615 | 3,635 | 122,600 | 1,817.50 |
| 2015-05-20 | 3,620 | 3,690 | 3,615 | 3,665 | 336,100 | 1,832.50 |
| 2015-05-19 | 3,570 | 3,610 | 3,550 | 3,590 | 203,300 | 1,795 |
| 2015-05-18 | 3,535 | 3,595 | 3,535 | 3,570 | 137,700 | 1,785 |
| 2015-05-15 | 3,510 | 3,535 | 3,485 | 3,515 | 170,300 | 1,757.50 |
| 2015-05-14 | 3,455 | 3,530 | 3,445 | 3,485 | 233,200 | 1,742.50 |
| 2015-05-13 | 3,470 | 3,505 | 3,445 | 3,495 | 199,800 | 1,747.50 |
| 2015-05-12 | 3,495 | 3,530 | 3,465 | 3,515 | 177,100 | 1,757.50 |
| 2015-05-11 | 3,540 | 3,595 | 3,495 | 3,510 | 259,100 | 1,755 |
| 2015-05-08 | 3,400 | 3,500 | 3,395 | 3,475 | 362,400 | 1,737.50 |
| 2015-05-07 | 3,540 | 3,540 | 3,390 | 3,405 | 446,600 | 1,702.50 |
| 2015-05-01 | 3,570 | 3,650 | 3,505 | 3,585 | 225,800 | 1,792.50 |
| 2015-04-30 | 3,455 | 3,735 | 3,450 | 3,575 | 1,017,900 | 1,787.50 |
| 2015-04-28 | 3,430 | 3,475 | 3,350 | 3,455 | 469,600 | 1,727.50 |
| 2015-04-27 | 3,445 | 3,470 | 3,400 | 3,450 | 217,400 | 1,725 |
| 2015-04-24 | 3,520 | 3,525 | 3,435 | 3,470 | 225,600 | 1,735 |
| 2015-04-23 | 3,540 | 3,605 | 3,505 | 3,530 | 161,800 | 1,765 |
| 2015-04-22 | 3,570 | 3,615 | 3,525 | 3,540 | 199,300 | 1,770 |
| 2015-04-21 | 3,455 | 3,570 | 3,425 | 3,565 | 255,000 | 1,782.50 |
| 2015-04-20 | 3,450 | 3,460 | 3,380 | 3,425 | 202,200 | 1,712.50 |
| 2015-04-17 | 3,455 | 3,490 | 3,405 | 3,445 | 177,000 | 1,722.50 |
| 2015-04-16 | 3,450 | 3,470 | 3,390 | 3,455 | 190,900 | 1,727.50 |
| 2015-04-15 | 3,350 | 3,455 | 3,335 | 3,450 | 459,400 | 1,725 |
| 2015-04-14 | 3,275 | 3,365 | 3,260 | 3,320 | 335,400 | 1,660 |
| 2015-04-13 | 3,250 | 3,285 | 3,215 | 3,250 | 246,500 | 1,625 |
| 2015-04-10 | 3,220 | 3,235 | 3,180 | 3,225 | 237,300 | 1,612.50 |
| 2015-04-09 | 3,325 | 3,325 | 3,225 | 3,240 | 145,900 | 1,620 |
| 2015-04-08 | 3,335 | 3,335 | 3,270 | 3,285 | 125,700 | 1,642.50 |
| 2015-04-07 | 3,295 | 3,335 | 3,265 | 3,305 | 229,800 | 1,652.50 |
| 2015-04-06 | 3,240 | 3,270 | 3,195 | 3,260 | 237,800 | 1,630 |
| 2015-04-03 | 3,205 | 3,275 | 3,205 | 3,275 | 196,400 | 1,637.50 |
| 2015-04-02 | 3,175 | 3,225 | 3,140 | 3,185 | 268,800 | 1,592.50 |
| 2015-04-01 | 3,205 | 3,220 | 3,125 | 3,130 | 364,500 | 1,565 |
| 2015-03-31 | 3,340 | 3,355 | 3,240 | 3,245 | 407,700 | 1,622.50 |
| 2015-03-30 | 3,265 | 3,320 | 3,205 | 3,310 | 326,700 | 1,655 |
| 2015-03-27 | 3,260 | 3,340 | 3,235 | 3,275 | 297,600 | 1,637.50 |
| 2015-03-26 | 3,255 | 3,325 | 3,240 | 3,305 | 554,400 | 1,652.50 |
| 2015-03-25 | 3,300 | 3,330 | 3,285 | 3,325 | 166,600 | 1,662.50 |
| 2015-03-24 | 3,290 | 3,320 | 3,250 | 3,310 | 348,300 | 1,655 |
| 2015-03-23 | 3,205 | 3,340 | 3,170 | 3,330 | 396,600 | 1,665 |
| 2015-03-20 | 3,310 | 3,315 | 3,205 | 3,220 | 422,000 | 1,610 |
| 2015-03-19 | 3,285 | 3,350 | 3,260 | 3,295 | 409,300 | 1,647.50 |
| 2015-03-18 | 3,390 | 3,390 | 3,285 | 3,305 | 372,700 | 1,652.50 |
| 2015-03-17 | 3,405 | 3,430 | 3,360 | 3,380 | 135,800 | 1,690 |
| 2015-03-16 | 3,385 | 3,415 | 3,365 | 3,380 | 230,600 | 1,690 |
| 2015-03-13 | 3,425 | 3,475 | 3,350 | 3,420 | 532,500 | 1,710 |
| 2015-03-12 | 3,575 | 3,575 | 3,485 | 3,525 | 226,000 | 1,762.50 |
| 2015-03-11 | 3,470 | 3,585 | 3,460 | 3,570 | 340,100 | 1,785 |
| 2015-03-10 | 3,500 | 3,550 | 3,455 | 3,490 | 143,700 | 1,745 |
| 2015-03-09 | 3,490 | 3,500 | 3,445 | 3,475 | 208,600 | 1,737.50 |
| 2015-03-06 | 3,420 | 3,510 | 3,385 | 3,510 | 219,100 | 1,755 |
| 2015-03-05 | 3,390 | 3,395 | 3,330 | 3,380 | 98,700 | 1,690 |
| 2015-03-04 | 3,375 | 3,400 | 3,320 | 3,380 | 158,600 | 1,690 |
| 2015-03-03 | 3,480 | 3,485 | 3,355 | 3,370 | 303,500 | 1,685 |
| 2015-03-02 | 3,400 | 3,445 | 3,330 | 3,435 | 329,900 | 1,717.50 |
| 2015-02-27 | 3,385 | 3,395 | 3,315 | 3,330 | 214,100 | 1,665 |
| 2015-02-26 | 3,345 | 3,420 | 3,345 | 3,420 | 427,700 | 1,710 |
| 2015-02-25 | 3,245 | 3,330 | 3,235 | 3,330 | 308,100 | 1,665 |
| 2015-02-24 | 3,210 | 3,250 | 3,190 | 3,220 | 273,000 | 1,610 |
| 2015-02-23 | 3,325 | 3,350 | 3,170 | 3,205 | 564,800 | 1,602.50 |
| 2015-02-20 | 3,355 | 3,390 | 3,290 | 3,345 | 327,100 | 1,672.50 |
| 2015-02-19 | 3,390 | 3,390 | 3,270 | 3,330 | 625,300 | 1,665 |
| 2015-02-18 | 3,440 | 3,480 | 3,360 | 3,385 | 336,900 | 1,692.50 |
| 2015-02-17 | 3,410 | 3,440 | 3,375 | 3,395 | 250,400 | 1,697.50 |
| 2015-02-16 | 3,455 | 3,500 | 3,445 | 3,475 | 279,700 | 1,737.50 |
| 2015-02-13 | 3,485 | 3,535 | 3,400 | 3,405 | 237,400 | 1,702.50 |
| 2015-02-12 | 3,485 | 3,555 | 3,420 | 3,445 | 478,300 | 1,722.50 |
| 2015-02-10 | 3,465 | 3,530 | 3,375 | 3,415 | 497,200 | 1,707.50 |
| 2015-02-09 | 3,340 | 3,455 | 3,330 | 3,455 | 413,400 | 1,727.50 |
| 2015-02-06 | 3,315 | 3,375 | 3,270 | 3,340 | 440,500 | 1,670 |
| 2015-02-05 | 3,100 | 3,210 | 3,065 | 3,185 | 326,100 | 1,592.50 |
| 2015-02-04 | 3,075 | 3,210 | 3,075 | 3,160 | 429,100 | 1,580 |
| 2015-02-03 | 3,135 | 3,180 | 3,000 | 3,010 | 388,300 | 1,505 |
| 2015-02-02 | 3,150 | 3,195 | 3,025 | 3,145 | 509,800 | 1,572.50 |
| 2015-01-30 | 2,941 | 3,010 | 2,918 | 2,988 | 402,000 | 1,494 |
| 2015-01-29 | 2,987 | 2,990 | 2,932 | 2,962 | 156,300 | 1,481 |
| 2015-01-28 | 3,005 | 3,055 | 2,985 | 3,025 | 194,200 | 1,512.50 |
| 2015-01-27 | 2,991 | 3,050 | 2,984 | 3,045 | 136,700 | 1,522.50 |
| 2015-01-26 | 2,952 | 2,992 | 2,932 | 2,985 | 145,600 | 1,492.50 |
| 2015-01-23 | 2,949 | 2,980 | 2,937 | 2,975 | 246,000 | 1,487.50 |
| 2015-01-22 | 2,930 | 2,930 | 2,859 | 2,911 | 272,700 | 1,455.50 |
| 2015-01-21 | 2,866 | 2,925 | 2,819 | 2,917 | 449,700 | 1,458.50 |
| 2015-01-20 | 2,718 | 2,854 | 2,700 | 2,854 | 859,500 | 1,427 |
| 2015-01-19 | 2,595 | 2,609 | 2,573 | 2,580 | 306,500 | 1,290 |
| 2015-01-16 | 2,600 | 2,605 | 2,551 | 2,589 | 233,400 | 1,294.50 |
| 2015-01-15 | 2,629 | 2,680 | 2,623 | 2,642 | 188,800 | 1,321 |
| 2015-01-14 | 2,640 | 2,657 | 2,621 | 2,634 | 237,400 | 1,317 |
| 2015-01-13 | 2,687 | 2,687 | 2,628 | 2,671 | 301,800 | 1,335.50 |
| 2015-01-09 | 2,767 | 2,782 | 2,702 | 2,712 | 254,400 | 1,356 |
| 2015-01-08 | 2,708 | 2,776 | 2,702 | 2,752 | 288,300 | 1,376 |
| 2015-01-07 | 2,701 | 2,733 | 2,684 | 2,693 | 325,200 | 1,346.50 |
| 2015-01-06 | 2,760 | 2,800 | 2,726 | 2,727 | 473,100 | 1,363.50 |
| 2015-01-05 | 2,812 | 2,848 | 2,787 | 2,807 | 372,000 | 1,403.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
