7552 (株)ハピネット 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 | 1,163 | 1,184 | 1,163 | 1,180 | 30,400 | 1,180 |
| 2015-12-29 | 1,155 | 1,166 | 1,140 | 1,163 | 41,400 | 1,163 |
| 2015-12-28 | 1,115 | 1,154 | 1,115 | 1,151 | 59,600 | 1,151 |
| 2015-12-25 | 1,122 | 1,125 | 1,085 | 1,086 | 117,500 | 1,086 |
| 2015-12-24 | 1,159 | 1,159 | 1,125 | 1,129 | 71,300 | 1,129 |
| 2015-12-22 | 1,166 | 1,180 | 1,159 | 1,161 | 81,000 | 1,161 |
| 2015-12-21 | 1,164 | 1,166 | 1,139 | 1,154 | 83,400 | 1,154 |
| 2015-12-18 | 1,182 | 1,199 | 1,165 | 1,176 | 91,400 | 1,176 |
| 2015-12-17 | 1,197 | 1,197 | 1,175 | 1,182 | 65,500 | 1,182 |
| 2015-12-16 | 1,181 | 1,196 | 1,162 | 1,174 | 54,600 | 1,174 |
| 2015-12-15 | 1,186 | 1,199 | 1,165 | 1,167 | 54,400 | 1,167 |
| 2015-12-14 | 1,200 | 1,200 | 1,182 | 1,186 | 57,600 | 1,186 |
| 2015-12-11 | 1,201 | 1,226 | 1,201 | 1,220 | 72,400 | 1,220 |
| 2015-12-10 | 1,213 | 1,225 | 1,204 | 1,222 | 72,600 | 1,222 |
| 2015-12-09 | 1,240 | 1,244 | 1,225 | 1,228 | 77,200 | 1,228 |
| 2015-12-08 | 1,266 | 1,266 | 1,237 | 1,242 | 78,700 | 1,242 |
| 2015-12-07 | 1,260 | 1,274 | 1,255 | 1,258 | 78,500 | 1,258 |
| 2015-12-04 | 1,263 | 1,263 | 1,251 | 1,260 | 45,100 | 1,260 |
| 2015-12-03 | 1,276 | 1,277 | 1,262 | 1,269 | 51,200 | 1,269 |
| 2015-12-02 | 1,259 | 1,278 | 1,259 | 1,276 | 96,500 | 1,276 |
| 2015-12-01 | 1,273 | 1,273 | 1,259 | 1,264 | 68,500 | 1,264 |
| 2015-11-30 | 1,274 | 1,274 | 1,260 | 1,273 | 55,400 | 1,273 |
| 2015-11-27 | 1,281 | 1,292 | 1,275 | 1,275 | 33,200 | 1,275 |
| 2015-11-26 | 1,285 | 1,290 | 1,276 | 1,281 | 37,800 | 1,281 |
| 2015-11-25 | 1,314 | 1,314 | 1,274 | 1,277 | 108,700 | 1,277 |
| 2015-11-24 | 1,288 | 1,317 | 1,288 | 1,317 | 135,200 | 1,317 |
| 2015-11-20 | 1,275 | 1,283 | 1,263 | 1,278 | 32,600 | 1,278 |
| 2015-11-19 | 1,277 | 1,283 | 1,261 | 1,275 | 35,100 | 1,275 |
| 2015-11-18 | 1,264 | 1,275 | 1,255 | 1,264 | 56,600 | 1,264 |
| 2015-11-17 | 1,248 | 1,271 | 1,246 | 1,264 | 104,800 | 1,264 |
| 2015-11-16 | 1,242 | 1,254 | 1,233 | 1,250 | 56,600 | 1,250 |
| 2015-11-13 | 1,238 | 1,252 | 1,227 | 1,245 | 54,800 | 1,245 |
| 2015-11-12 | 1,258 | 1,281 | 1,239 | 1,245 | 156,400 | 1,245 |
| 2015-11-11 | 1,300 | 1,321 | 1,297 | 1,315 | 68,800 | 1,315 |
| 2015-11-10 | 1,289 | 1,315 | 1,282 | 1,310 | 68,000 | 1,310 |
| 2015-11-09 | 1,308 | 1,319 | 1,300 | 1,306 | 88,100 | 1,306 |
| 2015-11-06 | 1,304 | 1,314 | 1,299 | 1,309 | 84,900 | 1,309 |
| 2015-11-05 | 1,288 | 1,307 | 1,285 | 1,304 | 102,400 | 1,304 |
| 2015-11-04 | 1,274 | 1,288 | 1,270 | 1,281 | 78,700 | 1,281 |
| 2015-11-02 | 1,255 | 1,263 | 1,242 | 1,255 | 48,600 | 1,255 |
| 2015-10-30 | 1,255 | 1,263 | 1,238 | 1,255 | 86,500 | 1,255 |
| 2015-10-29 | 1,259 | 1,274 | 1,224 | 1,249 | 397,100 | 1,249 |
| 2015-10-28 | 1,265 | 1,265 | 1,226 | 1,244 | 66,700 | 1,244 |
| 2015-10-27 | 1,282 | 1,283 | 1,265 | 1,269 | 36,100 | 1,269 |
| 2015-10-26 | 1,290 | 1,295 | 1,275 | 1,275 | 50,500 | 1,275 |
| 2015-10-23 | 1,284 | 1,284 | 1,268 | 1,278 | 54,800 | 1,278 |
| 2015-10-22 | 1,246 | 1,275 | 1,246 | 1,256 | 60,800 | 1,256 |
| 2015-10-21 | 1,223 | 1,264 | 1,223 | 1,247 | 69,100 | 1,247 |
| 2015-10-20 | 1,240 | 1,244 | 1,212 | 1,223 | 61,400 | 1,223 |
| 2015-10-19 | 1,285 | 1,285 | 1,222 | 1,233 | 47,900 | 1,233 |
| 2015-10-16 | 1,256 | 1,276 | 1,251 | 1,270 | 44,200 | 1,270 |
| 2015-10-15 | 1,230 | 1,267 | 1,230 | 1,248 | 53,100 | 1,248 |
| 2015-10-14 | 1,239 | 1,248 | 1,221 | 1,240 | 59,300 | 1,240 |
| 2015-10-13 | 1,222 | 1,245 | 1,213 | 1,241 | 66,700 | 1,241 |
| 2015-10-09 | 1,190 | 1,237 | 1,190 | 1,230 | 87,200 | 1,230 |
| 2015-10-08 | 1,187 | 1,210 | 1,181 | 1,191 | 124,600 | 1,191 |
| 2015-10-07 | 1,196 | 1,207 | 1,190 | 1,199 | 55,400 | 1,199 |
| 2015-10-06 | 1,207 | 1,243 | 1,189 | 1,190 | 91,700 | 1,190 |
| 2015-10-05 | 1,180 | 1,215 | 1,180 | 1,206 | 61,500 | 1,206 |
| 2015-10-02 | 1,184 | 1,184 | 1,160 | 1,170 | 47,100 | 1,170 |
| 2015-10-01 | 1,166 | 1,209 | 1,166 | 1,184 | 111,000 | 1,184 |
| 2015-09-30 | 1,149 | 1,164 | 1,135 | 1,162 | 70,900 | 1,162 |
| 2015-09-29 | 1,171 | 1,173 | 1,124 | 1,124 | 80,700 | 1,124 |
| 2015-09-28 | 1,200 | 1,200 | 1,170 | 1,177 | 54,700 | 1,177 |
| 2015-09-25 | 1,166 | 1,209 | 1,165 | 1,209 | 99,500 | 1,209 |
| 2015-09-24 | 1,164 | 1,190 | 1,153 | 1,157 | 61,100 | 1,157 |
| 2015-09-18 | 1,207 | 1,207 | 1,157 | 1,184 | 71,500 | 1,184 |
| 2015-09-17 | 1,178 | 1,209 | 1,177 | 1,201 | 65,500 | 1,201 |
| 2015-09-16 | 1,161 | 1,177 | 1,155 | 1,171 | 57,300 | 1,171 |
| 2015-09-15 | 1,128 | 1,155 | 1,120 | 1,152 | 68,400 | 1,152 |
| 2015-09-14 | 1,170 | 1,170 | 1,118 | 1,122 | 81,500 | 1,122 |
| 2015-09-11 | 1,130 | 1,174 | 1,124 | 1,161 | 123,500 | 1,161 |
| 2015-09-10 | 1,110 | 1,127 | 1,104 | 1,115 | 60,300 | 1,115 |
| 2015-09-09 | 1,099 | 1,130 | 1,095 | 1,129 | 75,700 | 1,129 |
| 2015-09-08 | 1,092 | 1,127 | 1,082 | 1,087 | 98,000 | 1,087 |
| 2015-09-07 | 1,058 | 1,100 | 1,044 | 1,090 | 161,600 | 1,090 |
| 2015-09-04 | 1,101 | 1,117 | 1,078 | 1,088 | 124,000 | 1,088 |
| 2015-09-03 | 1,112 | 1,124 | 1,091 | 1,096 | 102,400 | 1,096 |
| 2015-09-02 | 1,116 | 1,131 | 1,101 | 1,103 | 74,200 | 1,103 |
| 2015-09-01 | 1,130 | 1,153 | 1,127 | 1,132 | 136,100 | 1,132 |
| 2015-08-31 | 1,145 | 1,151 | 1,123 | 1,132 | 51,900 | 1,132 |
| 2015-08-28 | 1,121 | 1,162 | 1,117 | 1,144 | 97,000 | 1,144 |
| 2015-08-27 | 1,095 | 1,125 | 1,089 | 1,094 | 107,200 | 1,094 |
| 2015-08-26 | 1,057 | 1,098 | 1,057 | 1,091 | 103,000 | 1,091 |
| 2015-08-25 | 1,011 | 1,120 | 1,011 | 1,057 | 258,800 | 1,057 |
| 2015-08-24 | 1,220 | 1,220 | 1,120 | 1,121 | 202,600 | 1,121 |
| 2015-08-21 | 1,251 | 1,266 | 1,237 | 1,243 | 104,500 | 1,243 |
| 2015-08-20 | 1,281 | 1,281 | 1,262 | 1,263 | 49,000 | 1,263 |
| 2015-08-19 | 1,303 | 1,307 | 1,288 | 1,290 | 38,600 | 1,290 |
| 2015-08-18 | 1,297 | 1,310 | 1,282 | 1,308 | 94,400 | 1,308 |
| 2015-08-17 | 1,261 | 1,298 | 1,253 | 1,298 | 99,800 | 1,298 |
| 2015-08-14 | 1,243 | 1,254 | 1,214 | 1,253 | 166,200 | 1,253 |
| 2015-08-13 | 1,245 | 1,267 | 1,234 | 1,239 | 108,700 | 1,239 |
| 2015-08-12 | 1,260 | 1,277 | 1,240 | 1,251 | 184,600 | 1,251 |
| 2015-08-11 | 1,304 | 1,305 | 1,284 | 1,297 | 150,600 | 1,297 |
| 2015-08-10 | 1,294 | 1,304 | 1,284 | 1,294 | 128,600 | 1,294 |
| 2015-08-07 | 1,292 | 1,313 | 1,284 | 1,290 | 100,300 | 1,290 |
| 2015-08-06 | 1,299 | 1,304 | 1,292 | 1,295 | 76,900 | 1,295 |
| 2015-08-05 | 1,291 | 1,300 | 1,282 | 1,290 | 70,100 | 1,290 |
| 2015-08-04 | 1,320 | 1,320 | 1,280 | 1,284 | 149,300 | 1,284 |
| 2015-08-03 | 1,320 | 1,339 | 1,318 | 1,323 | 94,000 | 1,323 |
| 2015-07-31 | 1,312 | 1,322 | 1,298 | 1,310 | 107,600 | 1,310 |
| 2015-07-30 | 1,309 | 1,325 | 1,303 | 1,312 | 98,600 | 1,312 |
| 2015-07-29 | 1,316 | 1,322 | 1,295 | 1,301 | 34,800 | 1,301 |
| 2015-07-28 | 1,296 | 1,317 | 1,294 | 1,310 | 62,500 | 1,310 |
| 2015-07-27 | 1,318 | 1,324 | 1,296 | 1,297 | 56,000 | 1,297 |
| 2015-07-24 | 1,315 | 1,320 | 1,303 | 1,318 | 89,700 | 1,318 |
| 2015-07-23 | 1,311 | 1,319 | 1,310 | 1,314 | 43,000 | 1,314 |
| 2015-07-22 | 1,302 | 1,320 | 1,292 | 1,311 | 70,800 | 1,311 |
| 2015-07-21 | 1,294 | 1,311 | 1,294 | 1,302 | 48,900 | 1,302 |
| 2015-07-17 | 1,308 | 1,315 | 1,283 | 1,286 | 49,500 | 1,286 |
| 2015-07-16 | 1,324 | 1,325 | 1,305 | 1,310 | 34,600 | 1,310 |
| 2015-07-15 | 1,282 | 1,325 | 1,282 | 1,320 | 99,400 | 1,320 |
| 2015-07-14 | 1,278 | 1,299 | 1,272 | 1,287 | 89,000 | 1,287 |
| 2015-07-13 | 1,249 | 1,275 | 1,245 | 1,272 | 65,200 | 1,272 |
| 2015-07-10 | 1,240 | 1,256 | 1,233 | 1,235 | 78,100 | 1,235 |
| 2015-07-09 | 1,251 | 1,256 | 1,190 | 1,229 | 163,200 | 1,229 |
| 2015-07-08 | 1,303 | 1,303 | 1,266 | 1,269 | 103,400 | 1,269 |
| 2015-07-07 | 1,281 | 1,318 | 1,281 | 1,307 | 117,200 | 1,307 |
| 2015-07-06 | 1,292 | 1,299 | 1,282 | 1,283 | 60,700 | 1,283 |
| 2015-07-03 | 1,320 | 1,320 | 1,307 | 1,313 | 43,400 | 1,313 |
| 2015-07-02 | 1,298 | 1,323 | 1,298 | 1,322 | 90,100 | 1,322 |
| 2015-07-01 | 1,284 | 1,295 | 1,275 | 1,295 | 71,200 | 1,295 |
| 2015-06-30 | 1,285 | 1,285 | 1,265 | 1,285 | 143,600 | 1,285 |
| 2015-06-29 | 1,300 | 1,306 | 1,288 | 1,292 | 122,500 | 1,292 |
| 2015-06-26 | 1,315 | 1,324 | 1,311 | 1,311 | 98,500 | 1,311 |
| 2015-06-25 | 1,327 | 1,330 | 1,321 | 1,326 | 53,200 | 1,326 |
| 2015-06-24 | 1,322 | 1,337 | 1,322 | 1,330 | 74,100 | 1,330 |
| 2015-06-23 | 1,336 | 1,336 | 1,318 | 1,326 | 74,200 | 1,326 |
| 2015-06-22 | 1,312 | 1,335 | 1,308 | 1,333 | 83,100 | 1,333 |
| 2015-06-19 | 1,320 | 1,326 | 1,311 | 1,320 | 125,700 | 1,320 |
| 2015-06-18 | 1,330 | 1,334 | 1,318 | 1,329 | 71,800 | 1,329 |
| 2015-06-17 | 1,337 | 1,342 | 1,334 | 1,334 | 46,300 | 1,334 |
| 2015-06-16 | 1,332 | 1,346 | 1,332 | 1,340 | 47,400 | 1,340 |
| 2015-06-15 | 1,342 | 1,349 | 1,338 | 1,344 | 50,200 | 1,344 |
| 2015-06-12 | 1,329 | 1,344 | 1,328 | 1,340 | 85,400 | 1,340 |
| 2015-06-11 | 1,348 | 1,349 | 1,332 | 1,337 | 66,500 | 1,337 |
| 2015-06-10 | 1,344 | 1,361 | 1,340 | 1,341 | 92,700 | 1,341 |
| 2015-06-09 | 1,368 | 1,370 | 1,350 | 1,352 | 51,100 | 1,352 |
| 2015-06-08 | 1,340 | 1,374 | 1,336 | 1,364 | 91,900 | 1,364 |
| 2015-06-05 | 1,342 | 1,350 | 1,333 | 1,343 | 93,100 | 1,343 |
| 2015-06-04 | 1,342 | 1,362 | 1,342 | 1,351 | 80,700 | 1,351 |
| 2015-06-03 | 1,338 | 1,356 | 1,338 | 1,356 | 63,400 | 1,356 |
| 2015-06-02 | 1,342 | 1,355 | 1,336 | 1,345 | 75,000 | 1,345 |
| 2015-06-01 | 1,348 | 1,357 | 1,334 | 1,341 | 100,100 | 1,341 |
| 2015-05-29 | 1,336 | 1,365 | 1,334 | 1,352 | 156,700 | 1,352 |
| 2015-05-28 | 1,330 | 1,336 | 1,325 | 1,330 | 74,800 | 1,330 |
| 2015-05-27 | 1,345 | 1,345 | 1,321 | 1,326 | 105,700 | 1,326 |
| 2015-05-26 | 1,351 | 1,356 | 1,334 | 1,337 | 80,500 | 1,337 |
| 2015-05-25 | 1,357 | 1,362 | 1,354 | 1,357 | 54,100 | 1,357 |
| 2015-05-22 | 1,356 | 1,371 | 1,351 | 1,357 | 64,400 | 1,357 |
| 2015-05-21 | 1,380 | 1,380 | 1,356 | 1,362 | 69,700 | 1,362 |
| 2015-05-20 | 1,376 | 1,393 | 1,361 | 1,369 | 110,400 | 1,369 |
| 2015-05-19 | 1,329 | 1,384 | 1,327 | 1,376 | 234,600 | 1,376 |
| 2015-05-18 | 1,320 | 1,332 | 1,309 | 1,317 | 139,300 | 1,317 |
| 2015-05-15 | 1,334 | 1,356 | 1,331 | 1,335 | 96,900 | 1,335 |
| 2015-05-14 | 1,323 | 1,371 | 1,314 | 1,348 | 247,000 | 1,348 |
| 2015-05-13 | 1,355 | 1,375 | 1,355 | 1,370 | 76,700 | 1,370 |
| 2015-05-12 | 1,348 | 1,372 | 1,348 | 1,368 | 81,500 | 1,368 |
| 2015-05-11 | 1,363 | 1,379 | 1,352 | 1,353 | 140,100 | 1,353 |
| 2015-05-08 | 1,380 | 1,391 | 1,368 | 1,372 | 98,100 | 1,372 |
| 2015-05-07 | 1,330 | 1,379 | 1,330 | 1,374 | 123,100 | 1,374 |
| 2015-05-01 | 1,376 | 1,379 | 1,346 | 1,355 | 126,100 | 1,355 |
| 2015-04-30 | 1,390 | 1,395 | 1,375 | 1,382 | 81,800 | 1,382 |
| 2015-04-28 | 1,379 | 1,388 | 1,375 | 1,385 | 63,000 | 1,385 |
| 2015-04-27 | 1,393 | 1,394 | 1,373 | 1,375 | 80,000 | 1,375 |
| 2015-04-24 | 1,385 | 1,396 | 1,377 | 1,392 | 115,600 | 1,392 |
| 2015-04-23 | 1,393 | 1,407 | 1,375 | 1,392 | 120,900 | 1,392 |
| 2015-04-22 | 1,394 | 1,411 | 1,392 | 1,396 | 109,300 | 1,396 |
| 2015-04-21 | 1,403 | 1,410 | 1,391 | 1,392 | 101,800 | 1,392 |
| 2015-04-20 | 1,404 | 1,417 | 1,403 | 1,403 | 119,900 | 1,403 |
| 2015-04-17 | 1,426 | 1,431 | 1,418 | 1,423 | 90,300 | 1,423 |
| 2015-04-16 | 1,435 | 1,440 | 1,415 | 1,435 | 104,600 | 1,435 |
| 2015-04-15 | 1,443 | 1,449 | 1,434 | 1,443 | 67,100 | 1,443 |
| 2015-04-14 | 1,431 | 1,447 | 1,426 | 1,443 | 75,100 | 1,443 |
| 2015-04-13 | 1,437 | 1,454 | 1,434 | 1,435 | 85,400 | 1,435 |
| 2015-04-10 | 1,434 | 1,444 | 1,407 | 1,442 | 163,900 | 1,442 |
| 2015-04-09 | 1,440 | 1,448 | 1,434 | 1,435 | 98,500 | 1,435 |
| 2015-04-08 | 1,487 | 1,491 | 1,433 | 1,437 | 291,700 | 1,437 |
| 2015-04-07 | 1,437 | 1,488 | 1,437 | 1,482 | 275,500 | 1,482 |
| 2015-04-06 | 1,429 | 1,451 | 1,423 | 1,433 | 77,000 | 1,433 |
| 2015-04-03 | 1,428 | 1,450 | 1,428 | 1,437 | 96,700 | 1,437 |
| 2015-04-02 | 1,438 | 1,455 | 1,426 | 1,451 | 101,700 | 1,451 |
| 2015-04-01 | 1,419 | 1,469 | 1,419 | 1,456 | 189,200 | 1,456 |
| 2015-03-31 | 1,436 | 1,469 | 1,429 | 1,430 | 123,500 | 1,430 |
| 2015-03-30 | 1,400 | 1,430 | 1,392 | 1,428 | 129,400 | 1,428 |
| 2015-03-27 | 1,425 | 1,446 | 1,396 | 1,408 | 212,600 | 1,408 |
| 2015-03-26 | 1,472 | 1,484 | 1,451 | 1,455 | 255,000 | 1,455 |
| 2015-03-25 | 1,474 | 1,489 | 1,465 | 1,478 | 152,800 | 1,478 |
| 2015-03-24 | 1,469 | 1,476 | 1,462 | 1,474 | 98,000 | 1,474 |
| 2015-03-23 | 1,488 | 1,520 | 1,466 | 1,469 | 359,300 | 1,469 |
| 2015-03-20 | 1,482 | 1,488 | 1,453 | 1,488 | 229,100 | 1,488 |
| 2015-03-19 | 1,434 | 1,476 | 1,408 | 1,471 | 330,500 | 1,471 |
| 2015-03-18 | 1,449 | 1,461 | 1,424 | 1,435 | 223,900 | 1,435 |
| 2015-03-17 | 1,428 | 1,470 | 1,415 | 1,449 | 207,800 | 1,449 |
| 2015-03-16 | 1,448 | 1,450 | 1,424 | 1,435 | 182,000 | 1,435 |
| 2015-03-13 | 1,450 | 1,489 | 1,435 | 1,452 | 508,500 | 1,452 |
| 2015-03-12 | 1,389 | 1,427 | 1,382 | 1,421 | 342,100 | 1,421 |
| 2015-03-11 | 1,362 | 1,387 | 1,361 | 1,384 | 117,600 | 1,384 |
| 2015-03-10 | 1,382 | 1,382 | 1,362 | 1,375 | 157,100 | 1,375 |
| 2015-03-09 | 1,361 | 1,389 | 1,358 | 1,363 | 150,500 | 1,363 |
| 2015-03-06 | 1,336 | 1,359 | 1,334 | 1,358 | 133,500 | 1,358 |
| 2015-03-05 | 1,327 | 1,345 | 1,327 | 1,336 | 185,900 | 1,336 |
| 2015-03-04 | 1,353 | 1,379 | 1,335 | 1,339 | 224,300 | 1,339 |
| 2015-03-03 | 1,385 | 1,389 | 1,359 | 1,365 | 168,700 | 1,365 |
| 2015-03-02 | 1,403 | 1,403 | 1,381 | 1,382 | 137,500 | 1,382 |
| 2015-02-27 | 1,380 | 1,413 | 1,376 | 1,388 | 204,700 | 1,388 |
| 2015-02-26 | 1,400 | 1,407 | 1,375 | 1,383 | 239,800 | 1,383 |
| 2015-02-25 | 1,446 | 1,448 | 1,404 | 1,410 | 344,600 | 1,410 |
| 2015-02-24 | 1,343 | 1,436 | 1,341 | 1,433 | 764,700 | 1,433 |
| 2015-02-23 | 1,345 | 1,349 | 1,323 | 1,326 | 156,800 | 1,326 |
| 2015-02-20 | 1,313 | 1,345 | 1,313 | 1,340 | 219,700 | 1,340 |
| 2015-02-19 | 1,321 | 1,329 | 1,307 | 1,312 | 369,800 | 1,312 |
| 2015-02-18 | 1,350 | 1,363 | 1,321 | 1,334 | 342,800 | 1,334 |
| 2015-02-17 | 1,376 | 1,384 | 1,345 | 1,350 | 176,200 | 1,350 |
| 2015-02-16 | 1,397 | 1,397 | 1,368 | 1,375 | 109,300 | 1,375 |
| 2015-02-13 | 1,355 | 1,387 | 1,353 | 1,375 | 241,200 | 1,375 |
| 2015-02-12 | 1,394 | 1,409 | 1,346 | 1,352 | 585,500 | 1,352 |
| 2015-02-10 | 1,398 | 1,405 | 1,351 | 1,395 | 375,800 | 1,395 |
| 2015-02-09 | 1,361 | 1,410 | 1,340 | 1,410 | 425,800 | 1,410 |
| 2015-02-06 | 1,308 | 1,338 | 1,306 | 1,336 | 230,600 | 1,336 |
| 2015-02-05 | 1,304 | 1,324 | 1,304 | 1,307 | 160,300 | 1,307 |
| 2015-02-04 | 1,305 | 1,312 | 1,300 | 1,308 | 214,600 | 1,308 |
| 2015-02-03 | 1,331 | 1,333 | 1,302 | 1,309 | 169,900 | 1,309 |
| 2015-02-02 | 1,310 | 1,340 | 1,310 | 1,329 | 177,500 | 1,329 |
| 2015-01-30 | 1,307 | 1,332 | 1,304 | 1,320 | 231,100 | 1,320 |
| 2015-01-29 | 1,340 | 1,347 | 1,312 | 1,319 | 163,500 | 1,319 |
| 2015-01-28 | 1,352 | 1,365 | 1,336 | 1,340 | 179,000 | 1,340 |
| 2015-01-27 | 1,366 | 1,370 | 1,324 | 1,352 | 185,000 | 1,352 |
| 2015-01-26 | 1,338 | 1,355 | 1,330 | 1,352 | 129,400 | 1,352 |
| 2015-01-23 | 1,352 | 1,363 | 1,329 | 1,347 | 199,900 | 1,347 |
| 2015-01-22 | 1,345 | 1,345 | 1,312 | 1,334 | 226,800 | 1,334 |
| 2015-01-21 | 1,309 | 1,374 | 1,304 | 1,347 | 475,800 | 1,347 |
| 2015-01-20 | 1,292 | 1,310 | 1,274 | 1,301 | 340,200 | 1,301 |
| 2015-01-19 | 1,313 | 1,322 | 1,290 | 1,304 | 224,800 | 1,304 |
| 2015-01-16 | 1,325 | 1,329 | 1,277 | 1,312 | 314,300 | 1,312 |
| 2015-01-15 | 1,349 | 1,358 | 1,307 | 1,334 | 488,200 | 1,334 |
| 2015-01-14 | 1,385 | 1,392 | 1,357 | 1,363 | 199,100 | 1,363 |
| 2015-01-13 | 1,410 | 1,427 | 1,385 | 1,397 | 178,200 | 1,397 |
| 2015-01-09 | 1,467 | 1,467 | 1,421 | 1,425 | 159,200 | 1,425 |
| 2015-01-08 | 1,451 | 1,480 | 1,450 | 1,454 | 171,000 | 1,454 |
| 2015-01-07 | 1,461 | 1,469 | 1,435 | 1,441 | 171,000 | 1,441 |
| 2015-01-06 | 1,491 | 1,505 | 1,461 | 1,470 | 295,100 | 1,470 |
| 2015-01-05 | 1,510 | 1,526 | 1,487 | 1,520 | 199,400 | 1,520 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株