7421 カッパ・クリエイト(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 | 1,200 | 1,207 | 1,199 | 1,206 | 52,000 | 1,206 |
| 2015-12-29 | 1,199 | 1,207 | 1,188 | 1,199 | 70,500 | 1,199 |
| 2015-12-28 | 1,193 | 1,198 | 1,177 | 1,196 | 65,000 | 1,196 |
| 2015-12-25 | 1,198 | 1,198 | 1,180 | 1,184 | 129,200 | 1,184 |
| 2015-12-24 | 1,209 | 1,210 | 1,193 | 1,193 | 77,600 | 1,193 |
| 2015-12-22 | 1,207 | 1,209 | 1,201 | 1,204 | 62,900 | 1,204 |
| 2015-12-21 | 1,200 | 1,214 | 1,194 | 1,207 | 96,900 | 1,207 |
| 2015-12-18 | 1,216 | 1,226 | 1,200 | 1,201 | 120,500 | 1,201 |
| 2015-12-17 | 1,210 | 1,224 | 1,202 | 1,220 | 108,900 | 1,220 |
| 2015-12-16 | 1,206 | 1,209 | 1,188 | 1,199 | 113,300 | 1,199 |
| 2015-12-15 | 1,193 | 1,209 | 1,188 | 1,191 | 92,600 | 1,191 |
| 2015-12-14 | 1,184 | 1,194 | 1,170 | 1,190 | 121,200 | 1,190 |
| 2015-12-11 | 1,204 | 1,219 | 1,187 | 1,188 | 280,200 | 1,188 |
| 2015-12-10 | 1,235 | 1,241 | 1,213 | 1,213 | 112,500 | 1,213 |
| 2015-12-09 | 1,263 | 1,263 | 1,238 | 1,246 | 134,500 | 1,246 |
| 2015-12-08 | 1,255 | 1,268 | 1,253 | 1,263 | 70,200 | 1,263 |
| 2015-12-07 | 1,248 | 1,269 | 1,248 | 1,252 | 108,200 | 1,252 |
| 2015-12-04 | 1,235 | 1,242 | 1,227 | 1,238 | 103,000 | 1,238 |
| 2015-12-03 | 1,242 | 1,248 | 1,224 | 1,236 | 60,700 | 1,236 |
| 2015-12-02 | 1,259 | 1,265 | 1,238 | 1,242 | 102,800 | 1,242 |
| 2015-12-01 | 1,250 | 1,259 | 1,242 | 1,257 | 101,800 | 1,257 |
| 2015-11-30 | 1,206 | 1,250 | 1,206 | 1,245 | 195,200 | 1,245 |
| 2015-11-27 | 1,200 | 1,206 | 1,199 | 1,205 | 79,500 | 1,205 |
| 2015-11-26 | 1,200 | 1,206 | 1,197 | 1,197 | 93,000 | 1,197 |
| 2015-11-25 | 1,204 | 1,210 | 1,198 | 1,200 | 125,900 | 1,200 |
| 2015-11-24 | 1,200 | 1,204 | 1,194 | 1,200 | 100,700 | 1,200 |
| 2015-11-20 | 1,205 | 1,208 | 1,190 | 1,194 | 143,700 | 1,194 |
| 2015-11-19 | 1,203 | 1,208 | 1,194 | 1,198 | 71,900 | 1,198 |
| 2015-11-18 | 1,200 | 1,208 | 1,193 | 1,194 | 90,200 | 1,194 |
| 2015-11-17 | 1,199 | 1,201 | 1,192 | 1,197 | 80,100 | 1,197 |
| 2015-11-16 | 1,193 | 1,195 | 1,180 | 1,192 | 95,600 | 1,192 |
| 2015-11-13 | 1,210 | 1,214 | 1,195 | 1,198 | 134,800 | 1,198 |
| 2015-11-12 | 1,210 | 1,227 | 1,206 | 1,212 | 107,200 | 1,212 |
| 2015-11-11 | 1,212 | 1,218 | 1,198 | 1,207 | 155,600 | 1,207 |
| 2015-11-10 | 1,219 | 1,227 | 1,198 | 1,209 | 154,300 | 1,209 |
| 2015-11-09 | 1,208 | 1,229 | 1,206 | 1,222 | 103,000 | 1,222 |
| 2015-11-06 | 1,206 | 1,211 | 1,198 | 1,204 | 106,300 | 1,204 |
| 2015-11-05 | 1,193 | 1,208 | 1,191 | 1,203 | 71,000 | 1,203 |
| 2015-11-04 | 1,195 | 1,206 | 1,189 | 1,191 | 98,300 | 1,191 |
| 2015-11-02 | 1,196 | 1,196 | 1,183 | 1,183 | 91,700 | 1,183 |
| 2015-10-30 | 1,184 | 1,211 | 1,181 | 1,196 | 154,700 | 1,196 |
| 2015-10-29 | 1,208 | 1,208 | 1,190 | 1,190 | 108,200 | 1,190 |
| 2015-10-28 | 1,196 | 1,208 | 1,193 | 1,204 | 93,200 | 1,204 |
| 2015-10-27 | 1,196 | 1,204 | 1,192 | 1,194 | 74,600 | 1,194 |
| 2015-10-26 | 1,205 | 1,206 | 1,193 | 1,194 | 89,700 | 1,194 |
| 2015-10-23 | 1,202 | 1,214 | 1,192 | 1,205 | 110,600 | 1,205 |
| 2015-10-22 | 1,200 | 1,206 | 1,191 | 1,191 | 90,500 | 1,191 |
| 2015-10-21 | 1,200 | 1,210 | 1,198 | 1,204 | 67,600 | 1,204 |
| 2015-10-20 | 1,211 | 1,216 | 1,200 | 1,202 | 64,900 | 1,202 |
| 2015-10-19 | 1,210 | 1,219 | 1,204 | 1,208 | 97,100 | 1,208 |
| 2015-10-16 | 1,214 | 1,215 | 1,196 | 1,200 | 109,300 | 1,200 |
| 2015-10-15 | 1,202 | 1,218 | 1,200 | 1,209 | 75,300 | 1,209 |
| 2015-10-14 | 1,209 | 1,212 | 1,193 | 1,208 | 111,000 | 1,208 |
| 2015-10-13 | 1,220 | 1,220 | 1,205 | 1,208 | 82,100 | 1,208 |
| 2015-10-09 | 1,225 | 1,225 | 1,206 | 1,218 | 98,100 | 1,218 |
| 2015-10-08 | 1,210 | 1,238 | 1,203 | 1,213 | 190,200 | 1,213 |
| 2015-10-07 | 1,212 | 1,216 | 1,193 | 1,200 | 168,500 | 1,200 |
| 2015-10-06 | 1,264 | 1,264 | 1,205 | 1,205 | 215,800 | 1,205 |
| 2015-10-05 | 1,241 | 1,265 | 1,238 | 1,254 | 89,900 | 1,254 |
| 2015-10-02 | 1,260 | 1,260 | 1,228 | 1,241 | 70,700 | 1,241 |
| 2015-10-01 | 1,236 | 1,247 | 1,221 | 1,242 | 87,100 | 1,242 |
| 2015-09-30 | 1,197 | 1,233 | 1,191 | 1,230 | 139,800 | 1,230 |
| 2015-09-29 | 1,210 | 1,210 | 1,171 | 1,197 | 266,700 | 1,197 |
| 2015-09-28 | 1,259 | 1,260 | 1,212 | 1,220 | 264,300 | 1,220 |
| 2015-09-25 | 1,263 | 1,278 | 1,262 | 1,276 | 164,500 | 1,276 |
| 2015-09-24 | 1,265 | 1,284 | 1,262 | 1,262 | 187,900 | 1,262 |
| 2015-09-18 | 1,266 | 1,299 | 1,261 | 1,275 | 152,100 | 1,275 |
| 2015-09-17 | 1,279 | 1,283 | 1,258 | 1,264 | 119,700 | 1,264 |
| 2015-09-16 | 1,289 | 1,290 | 1,270 | 1,279 | 90,100 | 1,279 |
| 2015-09-15 | 1,300 | 1,306 | 1,277 | 1,279 | 102,100 | 1,279 |
| 2015-09-14 | 1,294 | 1,334 | 1,294 | 1,296 | 103,300 | 1,296 |
| 2015-09-11 | 1,251 | 1,308 | 1,251 | 1,295 | 148,500 | 1,295 |
| 2015-09-10 | 1,270 | 1,284 | 1,258 | 1,275 | 71,900 | 1,275 |
| 2015-09-09 | 1,304 | 1,308 | 1,271 | 1,284 | 111,300 | 1,284 |
| 2015-09-08 | 1,318 | 1,322 | 1,261 | 1,270 | 95,600 | 1,270 |
| 2015-09-07 | 1,302 | 1,321 | 1,290 | 1,320 | 76,300 | 1,320 |
| 2015-09-04 | 1,312 | 1,322 | 1,299 | 1,318 | 119,900 | 1,318 |
| 2015-09-03 | 1,332 | 1,354 | 1,311 | 1,317 | 101,800 | 1,317 |
| 2015-09-02 | 1,300 | 1,360 | 1,290 | 1,327 | 170,900 | 1,327 |
| 2015-09-01 | 1,359 | 1,364 | 1,323 | 1,326 | 101,300 | 1,326 |
| 2015-08-31 | 1,354 | 1,360 | 1,337 | 1,359 | 83,400 | 1,359 |
| 2015-08-28 | 1,364 | 1,375 | 1,325 | 1,343 | 147,800 | 1,343 |
| 2015-08-27 | 1,330 | 1,347 | 1,310 | 1,319 | 159,200 | 1,319 |
| 2015-08-26 | 1,245 | 1,296 | 1,245 | 1,289 | 140,100 | 1,289 |
| 2015-08-25 | 1,198 | 1,285 | 1,161 | 1,232 | 243,900 | 1,232 |
| 2015-08-24 | 1,288 | 1,319 | 1,265 | 1,266 | 149,500 | 1,266 |
| 2015-08-21 | 1,337 | 1,352 | 1,322 | 1,330 | 133,000 | 1,330 |
| 2015-08-20 | 1,379 | 1,405 | 1,363 | 1,363 | 96,800 | 1,363 |
| 2015-08-19 | 1,444 | 1,445 | 1,371 | 1,384 | 149,900 | 1,384 |
| 2015-08-18 | 1,475 | 1,477 | 1,450 | 1,451 | 99,100 | 1,451 |
| 2015-08-17 | 1,454 | 1,477 | 1,446 | 1,474 | 99,300 | 1,474 |
| 2015-08-14 | 1,449 | 1,460 | 1,431 | 1,460 | 108,200 | 1,460 |
| 2015-08-13 | 1,437 | 1,463 | 1,424 | 1,449 | 117,800 | 1,449 |
| 2015-08-12 | 1,408 | 1,462 | 1,408 | 1,442 | 170,700 | 1,442 |
| 2015-08-11 | 1,385 | 1,438 | 1,385 | 1,426 | 204,800 | 1,426 |
| 2015-08-10 | 1,339 | 1,386 | 1,336 | 1,382 | 134,600 | 1,382 |
| 2015-08-07 | 1,327 | 1,340 | 1,317 | 1,339 | 58,400 | 1,339 |
| 2015-08-06 | 1,333 | 1,340 | 1,323 | 1,327 | 76,900 | 1,327 |
| 2015-08-05 | 1,336 | 1,338 | 1,311 | 1,324 | 97,200 | 1,324 |
| 2015-08-04 | 1,300 | 1,342 | 1,297 | 1,336 | 108,800 | 1,336 |
| 2015-08-03 | 1,291 | 1,306 | 1,287 | 1,303 | 61,900 | 1,303 |
| 2015-07-31 | 1,249 | 1,315 | 1,247 | 1,307 | 162,000 | 1,307 |
| 2015-07-30 | 1,254 | 1,259 | 1,245 | 1,252 | 49,600 | 1,252 |
| 2015-07-29 | 1,264 | 1,265 | 1,242 | 1,253 | 46,900 | 1,253 |
| 2015-07-28 | 1,220 | 1,272 | 1,220 | 1,258 | 117,100 | 1,258 |
| 2015-07-27 | 1,236 | 1,239 | 1,220 | 1,231 | 44,300 | 1,231 |
| 2015-07-24 | 1,223 | 1,243 | 1,223 | 1,239 | 60,500 | 1,239 |
| 2015-07-23 | 1,204 | 1,220 | 1,204 | 1,220 | 39,600 | 1,220 |
| 2015-07-22 | 1,210 | 1,215 | 1,203 | 1,203 | 35,900 | 1,203 |
| 2015-07-21 | 1,205 | 1,214 | 1,205 | 1,212 | 64,100 | 1,212 |
| 2015-07-17 | 1,204 | 1,218 | 1,201 | 1,205 | 53,700 | 1,205 |
| 2015-07-16 | 1,199 | 1,205 | 1,194 | 1,203 | 87,700 | 1,203 |
| 2015-07-15 | 1,188 | 1,196 | 1,188 | 1,194 | 74,400 | 1,194 |
| 2015-07-14 | 1,180 | 1,189 | 1,180 | 1,185 | 60,700 | 1,185 |
| 2015-07-13 | 1,165 | 1,179 | 1,156 | 1,177 | 64,400 | 1,177 |
| 2015-07-10 | 1,150 | 1,165 | 1,148 | 1,157 | 68,300 | 1,157 |
| 2015-07-09 | 1,140 | 1,149 | 1,116 | 1,147 | 97,000 | 1,147 |
| 2015-07-08 | 1,163 | 1,165 | 1,151 | 1,151 | 61,400 | 1,151 |
| 2015-07-07 | 1,160 | 1,171 | 1,156 | 1,165 | 56,800 | 1,165 |
| 2015-07-06 | 1,160 | 1,160 | 1,141 | 1,151 | 91,500 | 1,151 |
| 2015-07-03 | 1,169 | 1,170 | 1,161 | 1,162 | 47,500 | 1,162 |
| 2015-07-02 | 1,163 | 1,167 | 1,159 | 1,165 | 33,200 | 1,165 |
| 2015-07-01 | 1,160 | 1,162 | 1,152 | 1,154 | 43,900 | 1,154 |
| 2015-06-30 | 1,151 | 1,158 | 1,145 | 1,155 | 60,700 | 1,155 |
| 2015-06-29 | 1,141 | 1,154 | 1,135 | 1,152 | 68,600 | 1,152 |
| 2015-06-26 | 1,166 | 1,166 | 1,149 | 1,154 | 87,300 | 1,154 |
| 2015-06-25 | 1,165 | 1,165 | 1,155 | 1,158 | 92,000 | 1,158 |
| 2015-06-24 | 1,170 | 1,170 | 1,161 | 1,163 | 74,900 | 1,163 |
| 2015-06-23 | 1,174 | 1,174 | 1,166 | 1,170 | 50,600 | 1,170 |
| 2015-06-22 | 1,166 | 1,174 | 1,166 | 1,172 | 33,200 | 1,172 |
| 2015-06-19 | 1,167 | 1,170 | 1,163 | 1,164 | 27,600 | 1,164 |
| 2015-06-18 | 1,176 | 1,177 | 1,162 | 1,166 | 38,000 | 1,166 |
| 2015-06-17 | 1,161 | 1,176 | 1,161 | 1,176 | 32,500 | 1,176 |
| 2015-06-16 | 1,170 | 1,170 | 1,161 | 1,161 | 25,600 | 1,161 |
| 2015-06-15 | 1,173 | 1,173 | 1,167 | 1,170 | 20,300 | 1,170 |
| 2015-06-12 | 1,180 | 1,180 | 1,172 | 1,176 | 69,400 | 1,176 |
| 2015-06-11 | 1,170 | 1,175 | 1,164 | 1,170 | 38,100 | 1,170 |
| 2015-06-10 | 1,165 | 1,167 | 1,159 | 1,161 | 39,600 | 1,161 |
| 2015-06-09 | 1,171 | 1,176 | 1,167 | 1,168 | 56,300 | 1,168 |
| 2015-06-08 | 1,175 | 1,180 | 1,173 | 1,177 | 23,700 | 1,177 |
| 2015-06-05 | 1,172 | 1,180 | 1,172 | 1,177 | 32,600 | 1,177 |
| 2015-06-04 | 1,182 | 1,184 | 1,171 | 1,172 | 30,300 | 1,172 |
| 2015-06-03 | 1,188 | 1,191 | 1,180 | 1,181 | 40,200 | 1,181 |
| 2015-06-02 | 1,183 | 1,193 | 1,183 | 1,190 | 55,000 | 1,190 |
| 2015-06-01 | 1,180 | 1,186 | 1,179 | 1,183 | 28,900 | 1,183 |
| 2015-05-29 | 1,174 | 1,188 | 1,174 | 1,180 | 58,600 | 1,180 |
| 2015-05-28 | 1,180 | 1,183 | 1,173 | 1,174 | 36,800 | 1,174 |
| 2015-05-27 | 1,170 | 1,190 | 1,170 | 1,188 | 99,000 | 1,188 |
| 2015-05-26 | 1,175 | 1,178 | 1,169 | 1,172 | 41,500 | 1,172 |
| 2015-05-25 | 1,157 | 1,175 | 1,157 | 1,172 | 65,000 | 1,172 |
| 2015-05-22 | 1,164 | 1,164 | 1,151 | 1,157 | 36,500 | 1,157 |
| 2015-05-21 | 1,168 | 1,173 | 1,164 | 1,165 | 49,500 | 1,165 |
| 2015-05-20 | 1,159 | 1,168 | 1,156 | 1,168 | 65,200 | 1,168 |
| 2015-05-19 | 1,150 | 1,166 | 1,148 | 1,162 | 139,200 | 1,162 |
| 2015-05-18 | 1,143 | 1,150 | 1,142 | 1,150 | 39,200 | 1,150 |
| 2015-05-15 | 1,147 | 1,149 | 1,138 | 1,142 | 24,100 | 1,142 |
| 2015-05-14 | 1,145 | 1,149 | 1,140 | 1,145 | 68,200 | 1,145 |
| 2015-05-13 | 1,139 | 1,146 | 1,137 | 1,145 | 72,800 | 1,145 |
| 2015-05-12 | 1,132 | 1,139 | 1,125 | 1,137 | 35,100 | 1,137 |
| 2015-05-11 | 1,133 | 1,140 | 1,127 | 1,133 | 55,200 | 1,133 |
| 2015-05-08 | 1,113 | 1,129 | 1,113 | 1,128 | 56,500 | 1,128 |
| 2015-05-07 | 1,111 | 1,123 | 1,110 | 1,113 | 60,200 | 1,113 |
| 2015-05-01 | 1,110 | 1,118 | 1,110 | 1,111 | 44,000 | 1,111 |
| 2015-04-30 | 1,115 | 1,124 | 1,109 | 1,111 | 93,200 | 1,111 |
| 2015-04-28 | 1,121 | 1,122 | 1,109 | 1,115 | 147,300 | 1,115 |
| 2015-04-27 | 1,128 | 1,135 | 1,128 | 1,132 | 34,200 | 1,132 |
| 2015-04-24 | 1,133 | 1,136 | 1,129 | 1,129 | 39,300 | 1,129 |
| 2015-04-23 | 1,146 | 1,147 | 1,132 | 1,133 | 54,900 | 1,133 |
| 2015-04-22 | 1,141 | 1,146 | 1,138 | 1,146 | 48,800 | 1,146 |
| 2015-04-21 | 1,128 | 1,140 | 1,126 | 1,140 | 39,600 | 1,140 |
| 2015-04-20 | 1,123 | 1,138 | 1,123 | 1,131 | 46,200 | 1,131 |
| 2015-04-17 | 1,125 | 1,136 | 1,125 | 1,128 | 65,100 | 1,128 |
| 2015-04-16 | 1,136 | 1,136 | 1,125 | 1,134 | 57,800 | 1,134 |
| 2015-04-15 | 1,140 | 1,142 | 1,134 | 1,136 | 49,900 | 1,136 |
| 2015-04-14 | 1,135 | 1,142 | 1,130 | 1,140 | 51,200 | 1,140 |
| 2015-04-13 | 1,133 | 1,138 | 1,131 | 1,132 | 48,800 | 1,132 |
| 2015-04-10 | 1,142 | 1,144 | 1,133 | 1,133 | 56,800 | 1,133 |
| 2015-04-09 | 1,140 | 1,141 | 1,131 | 1,141 | 54,100 | 1,141 |
| 2015-04-08 | 1,140 | 1,140 | 1,133 | 1,139 | 54,800 | 1,139 |
| 2015-04-07 | 1,130 | 1,141 | 1,126 | 1,141 | 61,300 | 1,141 |
| 2015-04-06 | 1,130 | 1,136 | 1,127 | 1,129 | 40,000 | 1,129 |
| 2015-04-03 | 1,128 | 1,135 | 1,125 | 1,134 | 34,000 | 1,134 |
| 2015-04-02 | 1,128 | 1,136 | 1,123 | 1,128 | 61,300 | 1,128 |
| 2015-04-01 | 1,121 | 1,134 | 1,117 | 1,128 | 86,700 | 1,128 |
| 2015-03-31 | 1,122 | 1,136 | 1,121 | 1,129 | 66,000 | 1,129 |
| 2015-03-30 | 1,130 | 1,138 | 1,115 | 1,117 | 80,700 | 1,117 |
| 2015-03-27 | 1,083 | 1,145 | 1,083 | 1,130 | 276,600 | 1,130 |
| 2015-03-26 | 1,150 | 1,155 | 1,142 | 1,143 | 204,300 | 1,143 |
| 2015-03-25 | 1,150 | 1,155 | 1,141 | 1,152 | 129,600 | 1,152 |
| 2015-03-24 | 1,150 | 1,152 | 1,143 | 1,150 | 113,800 | 1,150 |
| 2015-03-23 | 1,164 | 1,165 | 1,150 | 1,150 | 143,600 | 1,150 |
| 2015-03-20 | 1,165 | 1,165 | 1,155 | 1,158 | 110,400 | 1,158 |
| 2015-03-19 | 1,157 | 1,166 | 1,157 | 1,160 | 55,400 | 1,160 |
| 2015-03-18 | 1,166 | 1,167 | 1,154 | 1,156 | 114,600 | 1,156 |
| 2015-03-17 | 1,190 | 1,194 | 1,163 | 1,169 | 126,300 | 1,169 |
| 2015-03-16 | 1,181 | 1,190 | 1,181 | 1,189 | 70,300 | 1,189 |
| 2015-03-13 | 1,170 | 1,181 | 1,170 | 1,179 | 122,800 | 1,179 |
| 2015-03-12 | 1,152 | 1,169 | 1,152 | 1,168 | 75,400 | 1,168 |
| 2015-03-11 | 1,148 | 1,152 | 1,146 | 1,151 | 53,300 | 1,151 |
| 2015-03-10 | 1,150 | 1,150 | 1,146 | 1,148 | 62,700 | 1,148 |
| 2015-03-09 | 1,149 | 1,149 | 1,143 | 1,148 | 57,400 | 1,148 |
| 2015-03-06 | 1,146 | 1,147 | 1,142 | 1,145 | 45,200 | 1,145 |
| 2015-03-05 | 1,145 | 1,147 | 1,140 | 1,142 | 48,600 | 1,142 |
| 2015-03-04 | 1,135 | 1,146 | 1,132 | 1,142 | 63,500 | 1,142 |
| 2015-03-03 | 1,130 | 1,137 | 1,125 | 1,128 | 75,500 | 1,128 |
| 2015-03-02 | 1,135 | 1,140 | 1,130 | 1,130 | 73,700 | 1,130 |
| 2015-02-27 | 1,145 | 1,145 | 1,135 | 1,135 | 55,500 | 1,135 |
| 2015-02-26 | 1,141 | 1,146 | 1,141 | 1,145 | 38,100 | 1,145 |
| 2015-02-25 | 1,136 | 1,142 | 1,136 | 1,140 | 54,000 | 1,140 |
| 2015-02-24 | 1,141 | 1,144 | 1,137 | 1,143 | 65,600 | 1,143 |
| 2015-02-23 | 1,149 | 1,150 | 1,139 | 1,141 | 59,800 | 1,141 |
| 2015-02-20 | 1,138 | 1,147 | 1,138 | 1,147 | 31,600 | 1,147 |
| 2015-02-19 | 1,145 | 1,146 | 1,137 | 1,137 | 57,100 | 1,137 |
| 2015-02-18 | 1,144 | 1,148 | 1,138 | 1,141 | 50,300 | 1,141 |
| 2015-02-17 | 1,136 | 1,143 | 1,133 | 1,134 | 47,500 | 1,134 |
| 2015-02-16 | 1,134 | 1,140 | 1,133 | 1,133 | 50,000 | 1,133 |
| 2015-02-13 | 1,150 | 1,157 | 1,126 | 1,128 | 165,800 | 1,128 |
| 2015-02-12 | 1,165 | 1,170 | 1,160 | 1,160 | 55,200 | 1,160 |
| 2015-02-10 | 1,164 | 1,165 | 1,157 | 1,162 | 32,000 | 1,162 |
| 2015-02-09 | 1,155 | 1,164 | 1,155 | 1,164 | 42,600 | 1,164 |
| 2015-02-06 | 1,150 | 1,159 | 1,150 | 1,155 | 29,600 | 1,155 |
| 2015-02-05 | 1,145 | 1,152 | 1,145 | 1,150 | 40,300 | 1,150 |
| 2015-02-04 | 1,146 | 1,155 | 1,146 | 1,155 | 33,800 | 1,155 |
| 2015-02-03 | 1,155 | 1,158 | 1,145 | 1,145 | 54,800 | 1,145 |
| 2015-02-02 | 1,150 | 1,155 | 1,149 | 1,155 | 48,200 | 1,155 |
| 2015-01-30 | 1,145 | 1,150 | 1,145 | 1,150 | 41,000 | 1,150 |
| 2015-01-29 | 1,145 | 1,149 | 1,142 | 1,142 | 35,600 | 1,142 |
| 2015-01-28 | 1,139 | 1,149 | 1,136 | 1,146 | 47,400 | 1,146 |
| 2015-01-27 | 1,137 | 1,138 | 1,133 | 1,138 | 30,300 | 1,138 |
| 2015-01-26 | 1,136 | 1,137 | 1,131 | 1,133 | 20,400 | 1,133 |
| 2015-01-23 | 1,138 | 1,138 | 1,131 | 1,137 | 23,800 | 1,137 |
| 2015-01-22 | 1,136 | 1,136 | 1,127 | 1,133 | 18,000 | 1,133 |
| 2015-01-21 | 1,139 | 1,140 | 1,132 | 1,132 | 22,100 | 1,132 |
| 2015-01-20 | 1,135 | 1,142 | 1,132 | 1,139 | 26,200 | 1,139 |
| 2015-01-19 | 1,126 | 1,140 | 1,122 | 1,137 | 46,000 | 1,137 |
| 2015-01-16 | 1,135 | 1,135 | 1,113 | 1,126 | 48,700 | 1,126 |
| 2015-01-15 | 1,138 | 1,146 | 1,132 | 1,139 | 34,900 | 1,139 |
| 2015-01-14 | 1,140 | 1,148 | 1,137 | 1,138 | 32,900 | 1,138 |
| 2015-01-13 | 1,148 | 1,148 | 1,131 | 1,135 | 49,400 | 1,135 |
| 2015-01-09 | 1,141 | 1,150 | 1,141 | 1,150 | 51,600 | 1,150 |
| 2015-01-08 | 1,146 | 1,148 | 1,137 | 1,141 | 49,300 | 1,141 |
| 2015-01-07 | 1,126 | 1,149 | 1,125 | 1,149 | 71,900 | 1,149 |
| 2015-01-06 | 1,135 | 1,145 | 1,131 | 1,131 | 69,100 | 1,131 |
| 2015-01-05 | 1,137 | 1,147 | 1,131 | 1,138 | 53,400 | 1,138 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
