7525 リックス(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 | 1,209 | 1,213 | 1,206 | 1,213 | 2,100 | 1,213 |
| 2015-12-29 | 1,205 | 1,207 | 1,199 | 1,207 | 2,000 | 1,207 |
| 2015-12-28 | 1,193 | 1,204 | 1,193 | 1,203 | 2,400 | 1,203 |
| 2015-12-25 | 1,210 | 1,210 | 1,193 | 1,194 | 2,700 | 1,194 |
| 2015-12-24 | 1,196 | 1,205 | 1,196 | 1,200 | 1,900 | 1,200 |
| 2015-12-22 | 1,197 | 1,208 | 1,196 | 1,199 | 1,400 | 1,199 |
| 2015-12-21 | 1,206 | 1,209 | 1,197 | 1,197 | 1,400 | 1,197 |
| 2015-12-18 | 1,216 | 1,216 | 1,206 | 1,206 | 1,400 | 1,206 |
| 2015-12-17 | 1,217 | 1,217 | 1,208 | 1,216 | 2,000 | 1,216 |
| 2015-12-16 | 1,240 | 1,240 | 1,211 | 1,212 | 6,100 | 1,212 |
| 2015-12-15 | 1,197 | 1,209 | 1,196 | 1,204 | 3,100 | 1,204 |
| 2015-12-14 | 1,190 | 1,199 | 1,187 | 1,196 | 5,300 | 1,196 |
| 2015-12-11 | 1,200 | 1,206 | 1,200 | 1,202 | 1,700 | 1,202 |
| 2015-12-10 | 1,210 | 1,210 | 1,198 | 1,199 | 5,000 | 1,199 |
| 2015-12-09 | 1,206 | 1,210 | 1,203 | 1,209 | 1,500 | 1,209 |
| 2015-12-08 | 1,212 | 1,213 | 1,207 | 1,210 | 2,400 | 1,210 |
| 2015-12-07 | 1,211 | 1,211 | 1,205 | 1,210 | 1,300 | 1,210 |
| 2015-12-04 | 1,200 | 1,208 | 1,198 | 1,203 | 6,600 | 1,203 |
| 2015-12-03 | 1,215 | 1,216 | 1,206 | 1,216 | 1,200 | 1,216 |
| 2015-12-02 | 1,206 | 1,216 | 1,202 | 1,214 | 2,400 | 1,214 |
| 2015-12-01 | 1,209 | 1,209 | 1,203 | 1,203 | 1,600 | 1,203 |
| 2015-11-30 | 1,203 | 1,208 | 1,203 | 1,203 | 2,000 | 1,203 |
| 2015-11-27 | 1,203 | 1,203 | 1,196 | 1,203 | 1,400 | 1,203 |
| 2015-11-26 | 1,199 | 1,200 | 1,195 | 1,199 | 1,600 | 1,199 |
| 2015-11-25 | 1,198 | 1,199 | 1,193 | 1,199 | 1,600 | 1,199 |
| 2015-11-24 | 1,197 | 1,198 | 1,188 | 1,188 | 4,600 | 1,188 |
| 2015-11-20 | 1,197 | 1,197 | 1,193 | 1,193 | 1,600 | 1,193 |
| 2015-11-19 | 1,204 | 1,204 | 1,196 | 1,197 | 1,400 | 1,197 |
| 2015-11-18 | 1,201 | 1,204 | 1,194 | 1,204 | 2,100 | 1,204 |
| 2015-11-17 | 1,205 | 1,209 | 1,200 | 1,203 | 1,800 | 1,203 |
| 2015-11-16 | 1,205 | 1,205 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2015-11-13 | 1,214 | 1,217 | 1,203 | 1,217 | 3,900 | 1,217 |
| 2015-11-12 | 1,214 | 1,218 | 1,213 | 1,218 | 1,500 | 1,218 |
| 2015-11-11 | 1,211 | 1,216 | 1,211 | 1,214 | 3,600 | 1,214 |
| 2015-11-10 | 1,212 | 1,212 | 1,196 | 1,206 | 2,900 | 1,206 |
| 2015-11-09 | 1,221 | 1,221 | 1,212 | 1,212 | 4,100 | 1,212 |
| 2015-11-06 | 1,195 | 1,204 | 1,192 | 1,204 | 5,000 | 1,204 |
| 2015-11-05 | 1,182 | 1,195 | 1,180 | 1,195 | 3,000 | 1,195 |
| 2015-11-04 | 1,193 | 1,195 | 1,177 | 1,180 | 6,600 | 1,180 |
| 2015-11-02 | 1,177 | 1,193 | 1,172 | 1,193 | 5,200 | 1,193 |
| 2015-10-30 | 1,173 | 1,179 | 1,171 | 1,177 | 2,000 | 1,177 |
| 2015-10-29 | 1,178 | 1,185 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2015-10-28 | 1,175 | 1,175 | 1,171 | 1,175 | 800 | 1,175 |
| 2015-10-27 | 1,180 | 1,184 | 1,173 | 1,173 | 2,600 | 1,173 |
| 2015-10-26 | 1,188 | 1,188 | 1,177 | 1,180 | 4,000 | 1,180 |
| 2015-10-23 | 1,182 | 1,182 | 1,150 | 1,167 | 9,500 | 1,167 |
| 2015-10-22 | 1,139 | 1,141 | 1,139 | 1,139 | 1,100 | 1,139 |
| 2015-10-21 | 1,137 | 1,144 | 1,136 | 1,140 | 2,600 | 1,140 |
| 2015-10-20 | 1,138 | 1,145 | 1,138 | 1,138 | 1,300 | 1,138 |
| 2015-10-19 | 1,137 | 1,140 | 1,137 | 1,140 | 1,200 | 1,140 |
| 2015-10-16 | 1,145 | 1,145 | 1,136 | 1,136 | 1,800 | 1,136 |
| 2015-10-15 | 1,135 | 1,145 | 1,132 | 1,145 | 2,200 | 1,145 |
| 2015-10-14 | 1,141 | 1,144 | 1,138 | 1,138 | 2,400 | 1,138 |
| 2015-10-13 | 1,144 | 1,145 | 1,141 | 1,141 | 1,500 | 1,141 |
| 2015-10-09 | 1,150 | 1,150 | 1,142 | 1,142 | 1,600 | 1,142 |
| 2015-10-08 | 1,140 | 1,150 | 1,140 | 1,150 | 2,400 | 1,150 |
| 2015-10-07 | 1,135 | 1,140 | 1,135 | 1,138 | 1,100 | 1,138 |
| 2015-10-06 | 1,140 | 1,142 | 1,135 | 1,140 | 900 | 1,140 |
| 2015-10-05 | 1,131 | 1,151 | 1,128 | 1,135 | 2,000 | 1,135 |
| 2015-10-02 | 1,127 | 1,146 | 1,126 | 1,131 | 2,000 | 1,131 |
| 2015-10-01 | 1,144 | 1,144 | 1,130 | 1,136 | 3,200 | 1,136 |
| 2015-09-30 | 1,133 | 1,144 | 1,130 | 1,144 | 3,900 | 1,144 |
| 2015-09-29 | 1,131 | 1,135 | 1,122 | 1,130 | 5,500 | 1,130 |
| 2015-09-28 | 1,139 | 1,153 | 1,139 | 1,151 | 8,600 | 1,151 |
| 2015-09-25 | 1,200 | 1,220 | 1,200 | 1,214 | 7,700 | 1,214 |
| 2015-09-24 | 1,197 | 1,215 | 1,195 | 1,215 | 7,400 | 1,215 |
| 2015-09-18 | 1,190 | 1,195 | 1,188 | 1,195 | 4,800 | 1,195 |
| 2015-09-17 | 1,189 | 1,197 | 1,187 | 1,190 | 4,200 | 1,190 |
| 2015-09-16 | 1,189 | 1,195 | 1,184 | 1,188 | 3,800 | 1,188 |
| 2015-09-15 | 1,169 | 1,180 | 1,169 | 1,177 | 4,500 | 1,177 |
| 2015-09-14 | 1,158 | 1,169 | 1,158 | 1,169 | 5,700 | 1,169 |
| 2015-09-11 | 1,137 | 1,157 | 1,137 | 1,157 | 4,500 | 1,157 |
| 2015-09-10 | 1,145 | 1,145 | 1,130 | 1,136 | 14,300 | 1,136 |
| 2015-09-09 | 1,206 | 1,240 | 1,157 | 1,171 | 19,600 | 1,171 |
| 2015-09-08 | 1,223 | 1,224 | 1,185 | 1,185 | 7,900 | 1,185 |
| 2015-09-07 | 1,219 | 1,237 | 1,204 | 1,223 | 8,200 | 1,223 |
| 2015-09-04 | 1,290 | 1,306 | 1,256 | 1,279 | 4,700 | 1,279 |
| 2015-09-03 | 1,318 | 1,323 | 1,282 | 1,312 | 1,700 | 1,312 |
| 2015-09-02 | 1,280 | 1,306 | 1,271 | 1,306 | 2,600 | 1,306 |
| 2015-09-01 | 1,338 | 1,338 | 1,311 | 1,311 | 2,900 | 1,311 |
| 2015-08-31 | 1,330 | 1,338 | 1,330 | 1,330 | 2,600 | 1,330 |
| 2015-08-28 | 1,310 | 1,338 | 1,310 | 1,330 | 5,400 | 1,330 |
| 2015-08-27 | 1,299 | 1,309 | 1,281 | 1,290 | 4,500 | 1,290 |
| 2015-08-26 | 1,202 | 1,250 | 1,202 | 1,250 | 4,400 | 1,250 |
| 2015-08-25 | 1,100 | 1,240 | 1,088 | 1,190 | 16,100 | 1,190 |
| 2015-08-24 | 1,278 | 1,279 | 1,250 | 1,250 | 12,500 | 1,250 |
| 2015-08-21 | 1,325 | 1,330 | 1,322 | 1,323 | 3,200 | 1,323 |
| 2015-08-20 | 1,348 | 1,351 | 1,325 | 1,325 | 3,900 | 1,325 |
| 2015-08-19 | 1,355 | 1,357 | 1,348 | 1,352 | 2,100 | 1,352 |
| 2015-08-18 | 1,351 | 1,352 | 1,338 | 1,352 | 1,400 | 1,352 |
| 2015-08-17 | 1,343 | 1,346 | 1,331 | 1,341 | 2,700 | 1,341 |
| 2015-08-14 | 1,331 | 1,333 | 1,322 | 1,325 | 800 | 1,325 |
| 2015-08-13 | 1,307 | 1,327 | 1,305 | 1,318 | 4,700 | 1,318 |
| 2015-08-12 | 1,320 | 1,329 | 1,314 | 1,320 | 6,800 | 1,320 |
| 2015-08-11 | 1,331 | 1,341 | 1,321 | 1,321 | 8,800 | 1,321 |
| 2015-08-10 | 1,356 | 1,359 | 1,331 | 1,336 | 8,700 | 1,336 |
| 2015-08-07 | 1,373 | 1,382 | 1,360 | 1,360 | 5,600 | 1,360 |
| 2015-08-06 | 1,377 | 1,410 | 1,356 | 1,375 | 11,400 | 1,375 |
| 2015-08-05 | 1,397 | 1,397 | 1,348 | 1,377 | 3,800 | 1,377 |
| 2015-08-04 | 1,379 | 1,384 | 1,367 | 1,376 | 1,200 | 1,376 |
| 2015-08-03 | 1,329 | 1,379 | 1,329 | 1,364 | 5,300 | 1,364 |
| 2015-07-31 | 1,386 | 1,400 | 1,300 | 1,359 | 14,200 | 1,359 |
| 2015-07-30 | 1,386 | 1,391 | 1,383 | 1,383 | 2,700 | 1,383 |
| 2015-07-29 | 1,389 | 1,390 | 1,385 | 1,386 | 1,700 | 1,386 |
| 2015-07-28 | 1,390 | 1,390 | 1,375 | 1,385 | 2,600 | 1,385 |
| 2015-07-27 | 1,427 | 1,427 | 1,386 | 1,390 | 10,500 | 1,390 |
| 2015-07-24 | 1,404 | 1,417 | 1,398 | 1,417 | 2,300 | 1,417 |
| 2015-07-23 | 1,398 | 1,404 | 1,398 | 1,404 | 1,700 | 1,404 |
| 2015-07-22 | 1,412 | 1,412 | 1,393 | 1,397 | 3,200 | 1,397 |
| 2015-07-21 | 1,410 | 1,422 | 1,400 | 1,401 | 10,200 | 1,401 |
| 2015-07-17 | 1,378 | 1,388 | 1,366 | 1,388 | 5,900 | 1,388 |
| 2015-07-16 | 1,370 | 1,370 | 1,356 | 1,364 | 4,600 | 1,364 |
| 2015-07-15 | 1,391 | 1,396 | 1,350 | 1,364 | 14,100 | 1,364 |
| 2015-07-14 | 1,290 | 1,325 | 1,289 | 1,325 | 6,500 | 1,325 |
| 2015-07-13 | 1,270 | 1,284 | 1,270 | 1,276 | 1,900 | 1,276 |
| 2015-07-10 | 1,270 | 1,270 | 1,260 | 1,263 | 5,400 | 1,263 |
| 2015-07-09 | 1,250 | 1,280 | 1,198 | 1,272 | 16,600 | 1,272 |
| 2015-07-08 | 1,325 | 1,333 | 1,277 | 1,305 | 7,600 | 1,305 |
| 2015-07-07 | 1,321 | 1,329 | 1,320 | 1,323 | 3,500 | 1,323 |
| 2015-07-06 | 1,318 | 1,335 | 1,313 | 1,314 | 2,800 | 1,314 |
| 2015-07-03 | 1,340 | 1,340 | 1,316 | 1,318 | 3,200 | 1,318 |
| 2015-07-02 | 1,358 | 1,358 | 1,331 | 1,332 | 5,700 | 1,332 |
| 2015-07-01 | 1,300 | 1,358 | 1,299 | 1,358 | 9,800 | 1,358 |
| 2015-06-30 | 1,290 | 1,302 | 1,290 | 1,302 | 4,700 | 1,302 |
| 2015-06-29 | 1,280 | 1,290 | 1,261 | 1,290 | 5,900 | 1,290 |
| 2015-06-26 | 1,296 | 1,301 | 1,290 | 1,292 | 2,000 | 1,292 |
| 2015-06-25 | 1,295 | 1,297 | 1,291 | 1,297 | 3,000 | 1,297 |
| 2015-06-24 | 1,287 | 1,292 | 1,287 | 1,291 | 3,200 | 1,291 |
| 2015-06-23 | 1,294 | 1,295 | 1,288 | 1,288 | 3,400 | 1,288 |
| 2015-06-22 | 1,295 | 1,298 | 1,290 | 1,298 | 700 | 1,298 |
| 2015-06-19 | 1,300 | 1,302 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2015-06-18 | 1,292 | 1,299 | 1,289 | 1,293 | 1,300 | 1,293 |
| 2015-06-17 | 1,294 | 1,297 | 1,293 | 1,296 | 1,600 | 1,296 |
| 2015-06-16 | 1,300 | 1,306 | 1,295 | 1,295 | 1,900 | 1,295 |
| 2015-06-15 | 1,286 | 1,309 | 1,284 | 1,298 | 3,400 | 1,298 |
| 2015-06-12 | 1,273 | 1,288 | 1,266 | 1,279 | 2,500 | 1,279 |
| 2015-06-11 | 1,281 | 1,281 | 1,271 | 1,281 | 4,500 | 1,281 |
| 2015-06-10 | 1,307 | 1,308 | 1,280 | 1,281 | 5,400 | 1,281 |
| 2015-06-09 | 1,297 | 1,319 | 1,297 | 1,297 | 6,600 | 1,297 |
| 2015-06-08 | 1,271 | 1,300 | 1,271 | 1,289 | 4,200 | 1,289 |
| 2015-06-05 | 1,247 | 1,269 | 1,247 | 1,269 | 4,600 | 1,269 |
| 2015-06-04 | 1,249 | 1,249 | 1,245 | 1,247 | 1,500 | 1,247 |
| 2015-06-03 | 1,238 | 1,250 | 1,238 | 1,240 | 3,000 | 1,240 |
| 2015-06-02 | 1,234 | 1,240 | 1,231 | 1,238 | 900 | 1,238 |
| 2015-06-01 | 1,238 | 1,238 | 1,231 | 1,234 | 3,000 | 1,234 |
| 2015-05-29 | 1,230 | 1,233 | 1,227 | 1,233 | 1,200 | 1,233 |
| 2015-05-28 | 1,243 | 1,243 | 1,229 | 1,229 | 1,300 | 1,229 |
| 2015-05-27 | 1,230 | 1,233 | 1,222 | 1,222 | 3,200 | 1,222 |
| 2015-05-26 | 1,231 | 1,248 | 1,230 | 1,230 | 6,900 | 1,230 |
| 2015-05-25 | 1,231 | 1,235 | 1,231 | 1,231 | 3,800 | 1,231 |
| 2015-05-22 | 1,220 | 1,229 | 1,220 | 1,227 | 1,400 | 1,227 |
| 2015-05-21 | 1,233 | 1,240 | 1,226 | 1,226 | 2,900 | 1,226 |
| 2015-05-20 | 1,231 | 1,234 | 1,219 | 1,233 | 2,100 | 1,233 |
| 2015-05-19 | 1,229 | 1,250 | 1,210 | 1,226 | 6,200 | 1,226 |
| 2015-05-18 | 1,224 | 1,229 | 1,221 | 1,229 | 3,600 | 1,229 |
| 2015-05-15 | 1,222 | 1,222 | 1,215 | 1,220 | 1,700 | 1,220 |
| 2015-05-14 | 1,220 | 1,230 | 1,192 | 1,225 | 7,800 | 1,225 |
| 2015-05-13 | 1,181 | 1,213 | 1,181 | 1,200 | 9,500 | 1,200 |
| 2015-05-12 | 1,190 | 1,190 | 1,182 | 1,188 | 1,700 | 1,188 |
| 2015-05-11 | 1,185 | 1,185 | 1,181 | 1,184 | 2,700 | 1,184 |
| 2015-05-08 | 1,180 | 1,183 | 1,179 | 1,183 | 1,700 | 1,183 |
| 2015-05-07 | 1,175 | 1,180 | 1,175 | 1,178 | 2,300 | 1,178 |
| 2015-05-01 | 1,170 | 1,174 | 1,170 | 1,170 | 2,900 | 1,170 |
| 2015-04-30 | 1,164 | 1,168 | 1,164 | 1,165 | 2,600 | 1,165 |
| 2015-04-28 | 1,166 | 1,167 | 1,162 | 1,164 | 1,800 | 1,164 |
| 2015-04-27 | 1,155 | 1,165 | 1,154 | 1,164 | 1,900 | 1,164 |
| 2015-04-24 | 1,142 | 1,153 | 1,142 | 1,153 | 1,800 | 1,153 |
| 2015-04-23 | 1,155 | 1,169 | 1,139 | 1,140 | 9,600 | 1,140 |
| 2015-04-22 | 1,167 | 1,167 | 1,160 | 1,161 | 2,800 | 1,161 |
| 2015-04-21 | 1,167 | 1,168 | 1,163 | 1,167 | 900 | 1,167 |
| 2015-04-20 | 1,162 | 1,166 | 1,161 | 1,165 | 1,200 | 1,165 |
| 2015-04-17 | 1,162 | 1,164 | 1,160 | 1,164 | 2,000 | 1,164 |
| 2015-04-16 | 1,164 | 1,164 | 1,162 | 1,164 | 900 | 1,164 |
| 2015-04-15 | 1,166 | 1,167 | 1,160 | 1,161 | 2,900 | 1,161 |
| 2015-04-14 | 1,163 | 1,168 | 1,163 | 1,164 | 1,500 | 1,164 |
| 2015-04-13 | 1,165 | 1,165 | 1,160 | 1,160 | 3,200 | 1,160 |
| 2015-04-10 | 1,165 | 1,170 | 1,165 | 1,165 | 1,700 | 1,165 |
| 2015-04-09 | 1,165 | 1,167 | 1,160 | 1,164 | 2,600 | 1,164 |
| 2015-04-08 | 1,161 | 1,168 | 1,153 | 1,165 | 4,700 | 1,165 |
| 2015-04-07 | 1,153 | 1,155 | 1,153 | 1,154 | 1,600 | 1,154 |
| 2015-04-06 | 1,151 | 1,153 | 1,150 | 1,153 | 1,900 | 1,153 |
| 2015-04-03 | 1,148 | 1,152 | 1,147 | 1,152 | 1,500 | 1,152 |
| 2015-04-02 | 1,153 | 1,153 | 1,144 | 1,148 | 1,000 | 1,148 |
| 2015-04-01 | 1,159 | 1,159 | 1,143 | 1,147 | 4,100 | 1,147 |
| 2015-03-31 | 1,145 | 1,152 | 1,145 | 1,149 | 2,300 | 1,149 |
| 2015-03-30 | 1,146 | 1,150 | 1,143 | 1,145 | 2,700 | 1,145 |
| 2015-03-27 | 1,150 | 1,156 | 1,145 | 1,146 | 9,000 | 1,146 |
| 2015-03-26 | 1,190 | 1,195 | 1,188 | 1,189 | 7,600 | 1,189 |
| 2015-03-25 | 1,188 | 1,190 | 1,188 | 1,189 | 6,500 | 1,189 |
| 2015-03-24 | 1,188 | 1,190 | 1,187 | 1,189 | 4,000 | 1,189 |
| 2015-03-23 | 1,189 | 1,191 | 1,188 | 1,188 | 6,600 | 1,188 |
| 2015-03-20 | 1,179 | 1,187 | 1,175 | 1,185 | 2,700 | 1,185 |
| 2015-03-19 | 1,170 | 1,174 | 1,168 | 1,173 | 3,000 | 1,173 |
| 2015-03-18 | 1,189 | 1,189 | 1,146 | 1,173 | 15,700 | 1,173 |
| 2015-03-17 | 1,188 | 1,189 | 1,150 | 1,186 | 9,200 | 1,186 |
| 2015-03-16 | 1,183 | 1,190 | 1,150 | 1,189 | 11,700 | 1,189 |
| 2015-03-13 | 1,190 | 1,190 | 1,155 | 1,170 | 9,300 | 1,170 |
| 2015-03-12 | 1,179 | 1,199 | 1,169 | 1,172 | 22,200 | 1,172 |
| 2015-03-11 | 1,150 | 1,154 | 1,147 | 1,154 | 2,800 | 1,154 |
| 2015-03-10 | 1,149 | 1,149 | 1,148 | 1,148 | 1,300 | 1,148 |
| 2015-03-09 | 1,150 | 1,156 | 1,142 | 1,149 | 4,900 | 1,149 |
| 2015-03-06 | 1,166 | 1,166 | 1,149 | 1,157 | 12,500 | 1,157 |
| 2015-03-05 | 1,163 | 1,166 | 1,160 | 1,166 | 1,500 | 1,166 |
| 2015-03-04 | 1,163 | 1,173 | 1,163 | 1,168 | 2,400 | 1,168 |
| 2015-03-03 | 1,175 | 1,175 | 1,161 | 1,161 | 2,200 | 1,161 |
| 2015-03-02 | 1,170 | 1,170 | 1,164 | 1,169 | 4,300 | 1,169 |
| 2015-02-27 | 1,165 | 1,173 | 1,150 | 1,164 | 9,800 | 1,164 |
| 2015-02-26 | 1,169 | 1,175 | 1,165 | 1,173 | 2,500 | 1,173 |
| 2015-02-25 | 1,165 | 1,171 | 1,163 | 1,163 | 2,600 | 1,163 |
| 2015-02-24 | 1,165 | 1,165 | 1,159 | 1,164 | 1,200 | 1,164 |
| 2015-02-23 | 1,169 | 1,169 | 1,150 | 1,160 | 4,700 | 1,160 |
| 2015-02-20 | 1,169 | 1,170 | 1,165 | 1,167 | 1,700 | 1,167 |
| 2015-02-19 | 1,169 | 1,174 | 1,169 | 1,170 | 1,300 | 1,170 |
| 2015-02-18 | 1,174 | 1,174 | 1,150 | 1,169 | 2,400 | 1,169 |
| 2015-02-17 | 1,175 | 1,176 | 1,161 | 1,166 | 1,600 | 1,166 |
| 2015-02-16 | 1,178 | 1,178 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2015-02-13 | 1,165 | 1,179 | 1,142 | 1,157 | 3,800 | 1,157 |
| 2015-02-12 | 1,150 | 1,165 | 1,150 | 1,165 | 2,600 | 1,165 |
| 2015-02-10 | 1,139 | 1,156 | 1,130 | 1,156 | 4,300 | 1,156 |
| 2015-02-09 | 1,135 | 1,139 | 1,135 | 1,139 | 1,600 | 1,139 |
| 2015-02-06 | 1,130 | 1,135 | 1,130 | 1,135 | 2,100 | 1,135 |
| 2015-02-05 | 1,135 | 1,136 | 1,131 | 1,132 | 4,700 | 1,132 |
| 2015-02-04 | 1,136 | 1,136 | 1,132 | 1,135 | 1,400 | 1,135 |
| 2015-02-03 | 1,136 | 1,136 | 1,131 | 1,131 | 2,600 | 1,131 |
| 2015-02-02 | 1,132 | 1,136 | 1,132 | 1,136 | 2,100 | 1,136 |
| 2015-01-30 | 1,132 | 1,132 | 1,131 | 1,132 | 1,300 | 1,132 |
| 2015-01-29 | 1,130 | 1,135 | 1,130 | 1,134 | 700 | 1,134 |
| 2015-01-28 | 1,133 | 1,135 | 1,129 | 1,130 | 2,900 | 1,130 |
| 2015-01-27 | 1,135 | 1,135 | 1,131 | 1,135 | 2,100 | 1,135 |
| 2015-01-26 | 1,139 | 1,140 | 1,132 | 1,136 | 1,800 | 1,136 |
| 2015-01-23 | 1,135 | 1,137 | 1,131 | 1,131 | 2,400 | 1,131 |
| 2015-01-22 | 1,127 | 1,137 | 1,127 | 1,135 | 1,200 | 1,135 |
| 2015-01-21 | 1,137 | 1,137 | 1,130 | 1,136 | 1,600 | 1,136 |
| 2015-01-20 | 1,143 | 1,144 | 1,137 | 1,137 | 2,100 | 1,137 |
| 2015-01-19 | 1,146 | 1,150 | 1,141 | 1,141 | 1,700 | 1,141 |
| 2015-01-16 | 1,139 | 1,144 | 1,135 | 1,143 | 2,400 | 1,143 |
| 2015-01-15 | 1,140 | 1,146 | 1,140 | 1,146 | 600 | 1,146 |
| 2015-01-14 | 1,139 | 1,148 | 1,139 | 1,148 | 1,700 | 1,148 |
| 2015-01-13 | 1,136 | 1,142 | 1,135 | 1,139 | 2,000 | 1,139 |
| 2015-01-09 | 1,143 | 1,143 | 1,137 | 1,137 | 1,400 | 1,137 |
| 2015-01-08 | 1,130 | 1,140 | 1,130 | 1,140 | 2,800 | 1,140 |
| 2015-01-07 | 1,127 | 1,134 | 1,119 | 1,130 | 1,600 | 1,130 |
| 2015-01-06 | 1,133 | 1,133 | 1,116 | 1,120 | 3,000 | 1,120 |
| 2015-01-05 | 1,139 | 1,139 | 1,125 | 1,133 | 4,500 | 1,133 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
