7508 (株)G-7ホールディングス 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 | 1,544 | 1,551 | 1,527 | 1,540 | 7,100 | 385 |
| 2015-12-29 | 1,515 | 1,543 | 1,515 | 1,537 | 9,700 | 384.25 |
| 2015-12-28 | 1,503 | 1,516 | 1,500 | 1,503 | 10,500 | 375.75 |
| 2015-12-25 | 1,536 | 1,547 | 1,510 | 1,516 | 25,500 | 379 |
| 2015-12-24 | 1,555 | 1,567 | 1,538 | 1,538 | 26,300 | 384.50 |
| 2015-12-22 | 1,540 | 1,587 | 1,540 | 1,549 | 16,100 | 387.25 |
| 2015-12-21 | 1,583 | 1,588 | 1,536 | 1,567 | 14,900 | 391.75 |
| 2015-12-18 | 1,662 | 1,662 | 1,608 | 1,614 | 12,400 | 403.50 |
| 2015-12-17 | 1,661 | 1,661 | 1,629 | 1,646 | 16,400 | 411.50 |
| 2015-12-16 | 1,615 | 1,636 | 1,605 | 1,629 | 14,400 | 407.25 |
| 2015-12-15 | 1,598 | 1,623 | 1,590 | 1,595 | 24,800 | 398.75 |
| 2015-12-14 | 1,625 | 1,625 | 1,594 | 1,598 | 34,500 | 399.50 |
| 2015-12-11 | 1,630 | 1,653 | 1,629 | 1,638 | 17,800 | 409.50 |
| 2015-12-10 | 1,649 | 1,654 | 1,631 | 1,634 | 17,700 | 408.50 |
| 2015-12-09 | 1,693 | 1,698 | 1,651 | 1,654 | 29,400 | 413.50 |
| 2015-12-08 | 1,729 | 1,729 | 1,688 | 1,693 | 21,800 | 423.25 |
| 2015-12-07 | 1,715 | 1,740 | 1,715 | 1,722 | 18,900 | 430.50 |
| 2015-12-04 | 1,718 | 1,718 | 1,694 | 1,707 | 24,100 | 426.75 |
| 2015-12-03 | 1,718 | 1,721 | 1,699 | 1,718 | 19,700 | 429.50 |
| 2015-12-02 | 1,719 | 1,720 | 1,701 | 1,718 | 11,700 | 429.50 |
| 2015-12-01 | 1,729 | 1,740 | 1,697 | 1,719 | 25,500 | 429.75 |
| 2015-11-30 | 1,729 | 1,729 | 1,682 | 1,719 | 22,400 | 429.75 |
| 2015-11-27 | 1,708 | 1,730 | 1,708 | 1,724 | 17,600 | 431 |
| 2015-11-26 | 1,686 | 1,707 | 1,686 | 1,707 | 24,700 | 426.75 |
| 2015-11-25 | 1,665 | 1,691 | 1,632 | 1,680 | 38,300 | 420 |
| 2015-11-24 | 1,631 | 1,653 | 1,631 | 1,653 | 15,800 | 413.25 |
| 2015-11-20 | 1,635 | 1,636 | 1,620 | 1,630 | 17,600 | 407.50 |
| 2015-11-19 | 1,663 | 1,663 | 1,637 | 1,641 | 21,300 | 410.25 |
| 2015-11-18 | 1,646 | 1,669 | 1,639 | 1,640 | 27,100 | 410 |
| 2015-11-17 | 1,644 | 1,668 | 1,637 | 1,646 | 12,800 | 411.50 |
| 2015-11-16 | 1,660 | 1,660 | 1,635 | 1,637 | 22,300 | 409.25 |
| 2015-11-13 | 1,691 | 1,691 | 1,663 | 1,669 | 28,600 | 417.25 |
| 2015-11-12 | 1,710 | 1,710 | 1,684 | 1,689 | 24,100 | 422.25 |
| 2015-11-11 | 1,704 | 1,710 | 1,682 | 1,685 | 20,400 | 421.25 |
| 2015-11-10 | 1,680 | 1,704 | 1,680 | 1,692 | 14,300 | 423 |
| 2015-11-09 | 1,699 | 1,726 | 1,681 | 1,694 | 42,900 | 423.50 |
| 2015-11-06 | 1,695 | 1,698 | 1,673 | 1,686 | 28,100 | 421.50 |
| 2015-11-05 | 1,703 | 1,737 | 1,653 | 1,693 | 65,900 | 423.25 |
| 2015-11-04 | 1,900 | 1,900 | 1,823 | 1,823 | 37,200 | 455.75 |
| 2015-11-02 | 1,895 | 1,895 | 1,845 | 1,894 | 13,300 | 473.50 |
| 2015-10-30 | 1,850 | 1,899 | 1,850 | 1,895 | 53,700 | 473.75 |
| 2015-10-29 | 1,800 | 1,820 | 1,775 | 1,819 | 38,500 | 454.75 |
| 2015-10-28 | 1,810 | 1,811 | 1,789 | 1,789 | 15,100 | 447.25 |
| 2015-10-27 | 1,804 | 1,830 | 1,792 | 1,817 | 16,500 | 454.25 |
| 2015-10-26 | 1,820 | 1,830 | 1,800 | 1,804 | 16,300 | 451 |
| 2015-10-23 | 1,849 | 1,849 | 1,802 | 1,808 | 19,800 | 452 |
| 2015-10-22 | 1,860 | 1,860 | 1,817 | 1,817 | 17,300 | 454.25 |
| 2015-10-21 | 1,882 | 1,882 | 1,854 | 1,861 | 25,400 | 465.25 |
| 2015-10-20 | 1,895 | 1,895 | 1,875 | 1,882 | 16,200 | 470.50 |
| 2015-10-19 | 1,900 | 1,904 | 1,895 | 1,895 | 7,400 | 473.75 |
| 2015-10-16 | 1,869 | 1,902 | 1,869 | 1,899 | 11,700 | 474.75 |
| 2015-10-15 | 1,900 | 1,907 | 1,862 | 1,868 | 15,400 | 467 |
| 2015-10-14 | 1,886 | 1,917 | 1,870 | 1,900 | 13,500 | 475 |
| 2015-10-13 | 1,935 | 1,935 | 1,882 | 1,895 | 14,100 | 473.75 |
| 2015-10-09 | 1,894 | 1,920 | 1,889 | 1,920 | 19,300 | 480 |
| 2015-10-08 | 1,908 | 1,921 | 1,869 | 1,903 | 33,200 | 475.75 |
| 2015-10-07 | 1,910 | 1,912 | 1,890 | 1,905 | 18,800 | 476.25 |
| 2015-10-06 | 1,880 | 1,902 | 1,859 | 1,902 | 24,200 | 475.50 |
| 2015-10-05 | 1,885 | 1,888 | 1,825 | 1,860 | 20,100 | 465 |
| 2015-10-02 | 1,789 | 1,871 | 1,789 | 1,865 | 25,900 | 466.25 |
| 2015-10-01 | 1,770 | 1,827 | 1,770 | 1,819 | 18,700 | 454.75 |
| 2015-09-30 | 1,802 | 1,837 | 1,763 | 1,801 | 28,900 | 450.25 |
| 2015-09-29 | 1,803 | 1,826 | 1,773 | 1,802 | 26,200 | 450.50 |
| 2015-09-28 | 1,821 | 1,842 | 1,772 | 1,822 | 18,600 | 455.50 |
| 2015-09-25 | 1,802 | 1,840 | 1,768 | 1,814 | 19,700 | 453.50 |
| 2015-09-24 | 1,853 | 1,864 | 1,801 | 1,802 | 35,200 | 450.50 |
| 2015-09-18 | 1,898 | 1,915 | 1,872 | 1,893 | 24,700 | 473.25 |
| 2015-09-17 | 1,854 | 1,900 | 1,854 | 1,899 | 26,300 | 474.75 |
| 2015-09-16 | 1,923 | 1,927 | 1,832 | 1,854 | 38,300 | 463.50 |
| 2015-09-15 | 1,878 | 1,917 | 1,853 | 1,894 | 25,700 | 473.50 |
| 2015-09-14 | 1,909 | 1,930 | 1,846 | 1,861 | 33,300 | 465.25 |
| 2015-09-11 | 1,853 | 1,930 | 1,850 | 1,903 | 64,100 | 475.75 |
| 2015-09-10 | 1,747 | 1,813 | 1,728 | 1,813 | 33,800 | 453.25 |
| 2015-09-09 | 1,705 | 1,792 | 1,705 | 1,780 | 42,300 | 445 |
| 2015-09-08 | 1,745 | 1,749 | 1,657 | 1,665 | 34,100 | 416.25 |
| 2015-09-07 | 1,769 | 1,799 | 1,733 | 1,752 | 27,200 | 438 |
| 2015-09-04 | 1,854 | 1,870 | 1,765 | 1,813 | 45,600 | 453.25 |
| 2015-09-03 | 1,870 | 1,928 | 1,826 | 1,830 | 64,300 | 457.50 |
| 2015-09-02 | 1,757 | 1,908 | 1,743 | 1,869 | 63,700 | 467.25 |
| 2015-09-01 | 1,860 | 1,860 | 1,790 | 1,806 | 45,100 | 451.50 |
| 2015-08-31 | 1,816 | 1,894 | 1,769 | 1,879 | 76,600 | 469.75 |
| 2015-08-28 | 1,749 | 1,814 | 1,736 | 1,776 | 41,900 | 444 |
| 2015-08-27 | 1,700 | 1,734 | 1,672 | 1,692 | 49,400 | 423 |
| 2015-08-26 | 1,560 | 1,691 | 1,560 | 1,661 | 56,400 | 415.25 |
| 2015-08-25 | 1,521 | 1,695 | 1,490 | 1,548 | 128,500 | 387 |
| 2015-08-24 | 1,700 | 1,772 | 1,640 | 1,641 | 88,900 | 410.25 |
| 2015-08-21 | 1,848 | 1,886 | 1,805 | 1,817 | 55,300 | 454.25 |
| 2015-08-20 | 1,906 | 1,947 | 1,890 | 1,910 | 34,700 | 477.50 |
| 2015-08-19 | 1,964 | 1,983 | 1,873 | 1,924 | 57,800 | 481 |
| 2015-08-18 | 1,991 | 1,995 | 1,945 | 1,963 | 50,600 | 490.75 |
| 2015-08-17 | 1,889 | 1,988 | 1,888 | 1,977 | 97,500 | 494.25 |
| 2015-08-14 | 1,900 | 1,933 | 1,860 | 1,892 | 52,000 | 473 |
| 2015-08-13 | 1,885 | 1,939 | 1,871 | 1,920 | 56,100 | 480 |
| 2015-08-12 | 1,904 | 1,904 | 1,832 | 1,855 | 38,200 | 463.75 |
| 2015-08-11 | 1,965 | 1,966 | 1,843 | 1,902 | 90,200 | 475.50 |
| 2015-08-10 | 1,838 | 1,887 | 1,815 | 1,882 | 35,300 | 470.50 |
| 2015-08-07 | 1,841 | 1,863 | 1,784 | 1,838 | 52,300 | 459.50 |
| 2015-08-06 | 1,900 | 1,943 | 1,840 | 1,862 | 74,100 | 465.50 |
| 2015-08-05 | 1,799 | 1,932 | 1,795 | 1,931 | 132,200 | 482.75 |
| 2015-08-04 | 1,795 | 1,795 | 1,720 | 1,789 | 87,000 | 447.25 |
| 2015-08-03 | 1,769 | 1,824 | 1,769 | 1,820 | 64,800 | 455 |
| 2015-07-31 | 1,710 | 1,749 | 1,695 | 1,737 | 34,900 | 434.25 |
| 2015-07-30 | 1,738 | 1,772 | 1,695 | 1,700 | 38,600 | 425 |
| 2015-07-29 | 1,761 | 1,770 | 1,711 | 1,747 | 25,800 | 436.75 |
| 2015-07-28 | 1,701 | 1,775 | 1,688 | 1,745 | 38,300 | 436.25 |
| 2015-07-27 | 1,750 | 1,796 | 1,716 | 1,748 | 48,400 | 437 |
| 2015-07-24 | 1,871 | 1,905 | 1,743 | 1,746 | 121,600 | 436.50 |
| 2015-07-23 | 1,910 | 1,934 | 1,823 | 1,862 | 147,600 | 465.50 |
| 2015-07-22 | 1,815 | 1,965 | 1,802 | 1,960 | 171,200 | 490 |
| 2015-07-21 | 1,669 | 1,797 | 1,665 | 1,797 | 97,400 | 449.25 |
| 2015-07-17 | 1,660 | 1,669 | 1,621 | 1,645 | 42,800 | 411.25 |
| 2015-07-16 | 1,620 | 1,670 | 1,609 | 1,632 | 77,400 | 408 |
| 2015-07-15 | 1,510 | 1,619 | 1,510 | 1,619 | 83,000 | 404.75 |
| 2015-07-14 | 1,510 | 1,525 | 1,502 | 1,510 | 27,700 | 377.50 |
| 2015-07-13 | 1,500 | 1,529 | 1,486 | 1,497 | 29,000 | 374.25 |
| 2015-07-10 | 1,520 | 1,530 | 1,493 | 1,505 | 40,900 | 376.25 |
| 2015-07-09 | 1,452 | 1,522 | 1,430 | 1,502 | 71,300 | 375.50 |
| 2015-07-08 | 1,602 | 1,658 | 1,503 | 1,527 | 89,100 | 381.75 |
| 2015-07-07 | 1,564 | 1,600 | 1,561 | 1,591 | 40,400 | 397.75 |
| 2015-07-06 | 1,525 | 1,564 | 1,506 | 1,559 | 58,900 | 389.75 |
| 2015-07-03 | 1,540 | 1,540 | 1,517 | 1,527 | 12,300 | 381.75 |
| 2015-07-02 | 1,552 | 1,554 | 1,520 | 1,534 | 17,600 | 383.50 |
| 2015-07-01 | 1,552 | 1,565 | 1,542 | 1,551 | 19,200 | 387.75 |
| 2015-06-30 | 1,498 | 1,566 | 1,497 | 1,557 | 72,800 | 389.25 |
| 2015-06-29 | 1,445 | 1,501 | 1,422 | 1,500 | 60,000 | 375 |
| 2015-06-26 | 1,524 | 1,529 | 1,509 | 1,514 | 18,800 | 378.50 |
| 2015-06-25 | 1,535 | 1,539 | 1,511 | 1,530 | 26,600 | 382.50 |
| 2015-06-24 | 1,540 | 1,554 | 1,540 | 1,541 | 22,300 | 385.25 |
| 2015-06-23 | 1,559 | 1,564 | 1,523 | 1,553 | 27,800 | 388.25 |
| 2015-06-22 | 1,574 | 1,580 | 1,520 | 1,549 | 32,100 | 387.25 |
| 2015-06-19 | 1,520 | 1,550 | 1,520 | 1,547 | 32,300 | 386.75 |
| 2015-06-18 | 1,511 | 1,531 | 1,510 | 1,518 | 36,800 | 379.50 |
| 2015-06-17 | 1,598 | 1,598 | 1,512 | 1,535 | 72,600 | 383.75 |
| 2015-06-16 | 1,598 | 1,609 | 1,556 | 1,576 | 47,400 | 394 |
| 2015-06-15 | 1,619 | 1,628 | 1,586 | 1,596 | 56,100 | 399 |
| 2015-06-12 | 1,554 | 1,586 | 1,486 | 1,584 | 118,800 | 396 |
| 2015-06-11 | 1,569 | 1,609 | 1,546 | 1,551 | 117,400 | 387.75 |
| 2015-06-10 | 1,548 | 1,639 | 1,541 | 1,609 | 103,400 | 402.25 |
| 2015-06-09 | 1,470 | 1,543 | 1,470 | 1,518 | 65,600 | 379.50 |
| 2015-06-08 | 1,450 | 1,479 | 1,447 | 1,472 | 22,600 | 368 |
| 2015-06-05 | 1,450 | 1,464 | 1,431 | 1,455 | 31,000 | 363.75 |
| 2015-06-04 | 1,420 | 1,491 | 1,410 | 1,455 | 78,800 | 363.75 |
| 2015-06-03 | 1,383 | 1,419 | 1,320 | 1,404 | 50,500 | 351 |
| 2015-06-02 | 1,396 | 1,407 | 1,376 | 1,384 | 42,000 | 346 |
| 2015-06-01 | 1,381 | 1,396 | 1,375 | 1,387 | 37,200 | 346.75 |
| 2015-05-29 | 1,371 | 1,411 | 1,371 | 1,380 | 32,800 | 345 |
| 2015-05-28 | 1,386 | 1,394 | 1,351 | 1,380 | 29,500 | 345 |
| 2015-05-27 | 1,375 | 1,384 | 1,350 | 1,380 | 56,600 | 345 |
| 2015-05-26 | 1,350 | 1,410 | 1,344 | 1,380 | 99,000 | 345 |
| 2015-05-25 | 1,289 | 1,338 | 1,278 | 1,334 | 80,500 | 333.50 |
| 2015-05-22 | 1,269 | 1,276 | 1,200 | 1,276 | 76,700 | 319 |
| 2015-05-21 | 1,300 | 1,300 | 1,270 | 1,272 | 54,100 | 318 |
| 2015-05-20 | 1,264 | 1,312 | 1,258 | 1,290 | 62,300 | 322.50 |
| 2015-05-19 | 1,218 | 1,250 | 1,210 | 1,250 | 61,700 | 312.50 |
| 2015-05-18 | 1,191 | 1,223 | 1,190 | 1,218 | 47,500 | 304.50 |
| 2015-05-15 | 1,201 | 1,215 | 1,189 | 1,190 | 47,200 | 297.50 |
| 2015-05-14 | 1,238 | 1,245 | 1,198 | 1,198 | 98,400 | 299.50 |
| 2015-05-13 | 1,185 | 1,240 | 1,168 | 1,220 | 233,300 | 305 |
| 2015-05-12 | 1,105 | 1,180 | 1,104 | 1,145 | 307,100 | 286.25 |
| 2015-05-11 | 1,011 | 1,020 | 1,011 | 1,015 | 4,200 | 253.75 |
| 2015-05-08 | 1,010 | 1,018 | 1,003 | 1,008 | 8,400 | 252 |
| 2015-05-07 | 1,011 | 1,020 | 1,011 | 1,011 | 3,200 | 252.75 |
| 2015-05-01 | 1,026 | 1,030 | 1,020 | 1,022 | 9,100 | 255.50 |
| 2015-04-30 | 1,035 | 1,039 | 1,021 | 1,039 | 6,700 | 259.75 |
| 2015-04-28 | 1,043 | 1,045 | 1,037 | 1,040 | 11,800 | 260 |
| 2015-04-27 | 1,050 | 1,051 | 1,031 | 1,043 | 16,100 | 260.75 |
| 2015-04-24 | 1,017 | 1,028 | 1,016 | 1,020 | 4,600 | 255 |
| 2015-04-23 | 1,023 | 1,027 | 1,021 | 1,022 | 4,500 | 255.50 |
| 2015-04-22 | 1,025 | 1,031 | 1,021 | 1,026 | 7,600 | 256.50 |
| 2015-04-21 | 1,012 | 1,030 | 1,012 | 1,030 | 6,500 | 257.50 |
| 2015-04-20 | 1,008 | 1,027 | 1,008 | 1,016 | 10,500 | 254 |
| 2015-04-17 | 1,009 | 1,016 | 1,007 | 1,015 | 4,900 | 253.75 |
| 2015-04-16 | 1,006 | 1,019 | 1,006 | 1,018 | 6,500 | 254.50 |
| 2015-04-15 | 1,008 | 1,014 | 1,005 | 1,011 | 4,400 | 252.75 |
| 2015-04-14 | 1,008 | 1,019 | 1,006 | 1,010 | 10,800 | 252.50 |
| 2015-04-13 | 1,019 | 1,019 | 1,008 | 1,016 | 3,600 | 254 |
| 2015-04-10 | 1,020 | 1,020 | 1,003 | 1,016 | 10,200 | 254 |
| 2015-04-09 | 1,015 | 1,020 | 1,014 | 1,020 | 3,500 | 255 |
| 2015-04-08 | 1,013 | 1,025 | 1,013 | 1,017 | 5,600 | 254.25 |
| 2015-04-07 | 1,016 | 1,025 | 1,013 | 1,013 | 4,900 | 253.25 |
| 2015-04-06 | 1,010 | 1,029 | 1,010 | 1,020 | 8,000 | 255 |
| 2015-04-03 | 1,018 | 1,018 | 1,004 | 1,007 | 3,500 | 251.75 |
| 2015-04-02 | 989 | 1,009 | 989 | 1,005 | 7,100 | 251.25 |
| 2015-04-01 | 993 | 1,000 | 991 | 998 | 6,200 | 249.50 |
| 2015-03-31 | 1,009 | 1,019 | 998 | 1,001 | 4,000 | 250.25 |
| 2015-03-30 | 997 | 1,019 | 989 | 1,003 | 10,800 | 250.75 |
| 2015-03-27 | 1,008 | 1,020 | 999 | 999 | 12,700 | 249.75 |
| 2015-03-26 | 1,040 | 1,042 | 994 | 1,024 | 30,500 | 256 |
| 2015-03-25 | 1,042 | 1,049 | 1,036 | 1,044 | 6,200 | 261 |
| 2015-03-24 | 1,045 | 1,063 | 1,038 | 1,054 | 5,200 | 263.50 |
| 2015-03-23 | 1,044 | 1,054 | 1,044 | 1,044 | 7,800 | 261 |
| 2015-03-20 | 1,044 | 1,047 | 1,031 | 1,042 | 7,900 | 260.50 |
| 2015-03-19 | 1,060 | 1,060 | 1,045 | 1,045 | 12,000 | 261.25 |
| 2015-03-18 | 1,065 | 1,070 | 1,060 | 1,067 | 6,500 | 266.75 |
| 2015-03-17 | 1,051 | 1,075 | 1,051 | 1,069 | 7,900 | 267.25 |
| 2015-03-16 | 1,081 | 1,086 | 1,060 | 1,069 | 5,700 | 267.25 |
| 2015-03-13 | 1,077 | 1,089 | 1,077 | 1,081 | 29,400 | 270.25 |
| 2015-03-12 | 1,076 | 1,077 | 1,055 | 1,072 | 9,200 | 268 |
| 2015-03-11 | 1,069 | 1,076 | 1,066 | 1,071 | 9,500 | 267.75 |
| 2015-03-10 | 1,077 | 1,077 | 1,068 | 1,075 | 7,400 | 268.75 |
| 2015-03-09 | 1,078 | 1,078 | 1,068 | 1,074 | 9,600 | 268.50 |
| 2015-03-06 | 1,075 | 1,082 | 1,070 | 1,078 | 10,600 | 269.50 |
| 2015-03-05 | 1,068 | 1,076 | 1,068 | 1,073 | 2,700 | 268.25 |
| 2015-03-04 | 1,074 | 1,076 | 1,070 | 1,074 | 3,600 | 268.50 |
| 2015-03-03 | 1,073 | 1,076 | 1,067 | 1,072 | 1,300 | 268 |
| 2015-03-02 | 1,061 | 1,075 | 1,061 | 1,068 | 3,900 | 267 |
| 2015-02-27 | 1,080 | 1,081 | 1,061 | 1,066 | 9,500 | 266.50 |
| 2015-02-26 | 1,073 | 1,083 | 1,073 | 1,080 | 7,100 | 270 |
| 2015-02-25 | 1,083 | 1,083 | 1,075 | 1,080 | 6,400 | 270 |
| 2015-02-24 | 1,075 | 1,084 | 1,049 | 1,082 | 16,800 | 270.50 |
| 2015-02-23 | 1,078 | 1,081 | 1,066 | 1,075 | 4,600 | 268.75 |
| 2015-02-20 | 1,089 | 1,089 | 1,079 | 1,080 | 3,400 | 270 |
| 2015-02-19 | 1,080 | 1,089 | 1,079 | 1,089 | 12,000 | 272.25 |
| 2015-02-18 | 1,080 | 1,095 | 1,080 | 1,081 | 45,700 | 270.25 |
| 2015-02-17 | 1,073 | 1,075 | 1,060 | 1,072 | 8,000 | 268 |
| 2015-02-16 | 1,060 | 1,075 | 1,031 | 1,073 | 24,700 | 268.25 |
| 2015-02-13 | 1,040 | 1,047 | 1,032 | 1,042 | 14,600 | 260.50 |
| 2015-02-12 | 1,034 | 1,040 | 1,029 | 1,030 | 14,200 | 257.50 |
| 2015-02-10 | 1,030 | 1,035 | 1,024 | 1,031 | 30,300 | 257.75 |
| 2015-02-09 | 1,018 | 1,031 | 1,017 | 1,030 | 17,200 | 257.50 |
| 2015-02-06 | 1,000 | 1,020 | 1,000 | 1,019 | 19,500 | 254.75 |
| 2015-02-05 | 1,001 | 1,007 | 990 | 1,004 | 3,600 | 251 |
| 2015-02-04 | 997 | 1,011 | 997 | 1,010 | 16,900 | 252.50 |
| 2015-02-03 | 996 | 998 | 985 | 997 | 8,600 | 249.25 |
| 2015-02-02 | 1,005 | 1,005 | 998 | 998 | 4,200 | 249.50 |
| 2015-01-30 | 991 | 1,006 | 991 | 1,005 | 11,500 | 251.25 |
| 2015-01-29 | 995 | 999 | 989 | 992 | 8,100 | 248 |
| 2015-01-28 | 993 | 1,001 | 986 | 1,000 | 9,400 | 250 |
| 2015-01-27 | 1,004 | 1,007 | 994 | 1,001 | 8,700 | 250.25 |
| 2015-01-26 | 996 | 1,001 | 991 | 999 | 7,600 | 249.75 |
| 2015-01-23 | 1,002 | 1,010 | 997 | 1,004 | 8,800 | 251 |
| 2015-01-22 | 1,006 | 1,011 | 999 | 1,001 | 8,200 | 250.25 |
| 2015-01-21 | 1,026 | 1,030 | 1,008 | 1,018 | 5,600 | 254.50 |
| 2015-01-20 | 1,020 | 1,027 | 1,009 | 1,027 | 16,600 | 256.75 |
| 2015-01-19 | 1,000 | 1,025 | 998 | 1,016 | 37,400 | 254 |
| 2015-01-16 | 986 | 1,003 | 985 | 997 | 8,400 | 249.25 |
| 2015-01-15 | 1,004 | 1,009 | 1,002 | 1,006 | 4,800 | 251.50 |
| 2015-01-14 | 996 | 1,012 | 986 | 1,004 | 20,400 | 251 |
| 2015-01-13 | 1,005 | 1,009 | 989 | 1,009 | 16,200 | 252.25 |
| 2015-01-09 | 1,000 | 1,011 | 984 | 1,009 | 19,400 | 252.25 |
| 2015-01-08 | 999 | 999 | 985 | 995 | 10,200 | 248.75 |
| 2015-01-07 | 977 | 987 | 976 | 985 | 7,700 | 246.25 |
| 2015-01-06 | 985 | 993 | 981 | 982 | 8,600 | 245.50 |
| 2015-01-05 | 1,000 | 1,000 | 991 | 998 | 7,800 | 249.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
