7561 (株)ハークスレイ 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 | 1,420 | 1,444 | 1,420 | 1,433 | 7,800 | 716.50 |
| 2015-12-29 | 1,405 | 1,437 | 1,405 | 1,423 | 9,500 | 711.50 |
| 2015-12-28 | 1,429 | 1,429 | 1,386 | 1,423 | 9,100 | 711.50 |
| 2015-12-25 | 1,425 | 1,425 | 1,401 | 1,408 | 7,900 | 704 |
| 2015-12-24 | 1,426 | 1,454 | 1,407 | 1,417 | 16,800 | 708.50 |
| 2015-12-22 | 1,448 | 1,450 | 1,401 | 1,426 | 18,400 | 713 |
| 2015-12-21 | 1,458 | 1,463 | 1,431 | 1,456 | 16,300 | 728 |
| 2015-12-18 | 1,477 | 1,496 | 1,461 | 1,471 | 28,000 | 735.50 |
| 2015-12-17 | 1,444 | 1,498 | 1,438 | 1,488 | 31,200 | 744 |
| 2015-12-16 | 1,449 | 1,464 | 1,426 | 1,433 | 35,600 | 716.50 |
| 2015-12-15 | 1,480 | 1,481 | 1,424 | 1,425 | 30,600 | 712.50 |
| 2015-12-14 | 1,474 | 1,486 | 1,463 | 1,480 | 31,100 | 740 |
| 2015-12-11 | 1,535 | 1,542 | 1,473 | 1,489 | 42,700 | 744.50 |
| 2015-12-10 | 1,551 | 1,585 | 1,530 | 1,536 | 37,300 | 768 |
| 2015-12-09 | 1,625 | 1,625 | 1,540 | 1,553 | 63,800 | 776.50 |
| 2015-12-08 | 1,681 | 1,700 | 1,613 | 1,616 | 87,100 | 808 |
| 2015-12-07 | 1,695 | 1,736 | 1,695 | 1,700 | 94,300 | 850 |
| 2015-12-04 | 1,575 | 1,687 | 1,557 | 1,687 | 107,500 | 843.50 |
| 2015-12-03 | 1,512 | 1,601 | 1,510 | 1,579 | 62,900 | 789.50 |
| 2015-12-02 | 1,466 | 1,518 | 1,466 | 1,516 | 37,400 | 758 |
| 2015-12-01 | 1,422 | 1,466 | 1,401 | 1,466 | 26,100 | 733 |
| 2015-11-30 | 1,373 | 1,445 | 1,363 | 1,441 | 37,300 | 720.50 |
| 2015-11-27 | 1,395 | 1,395 | 1,375 | 1,378 | 13,200 | 689 |
| 2015-11-26 | 1,446 | 1,446 | 1,381 | 1,395 | 29,400 | 697.50 |
| 2015-11-25 | 1,451 | 1,451 | 1,437 | 1,437 | 5,900 | 718.50 |
| 2015-11-24 | 1,453 | 1,453 | 1,437 | 1,452 | 21,300 | 726 |
| 2015-11-20 | 1,436 | 1,475 | 1,436 | 1,455 | 21,100 | 727.50 |
| 2015-11-19 | 1,402 | 1,460 | 1,402 | 1,435 | 30,000 | 717.50 |
| 2015-11-18 | 1,416 | 1,429 | 1,388 | 1,390 | 17,200 | 695 |
| 2015-11-17 | 1,399 | 1,418 | 1,399 | 1,416 | 16,900 | 708 |
| 2015-11-16 | 1,388 | 1,398 | 1,379 | 1,397 | 13,400 | 698.50 |
| 2015-11-13 | 1,382 | 1,390 | 1,365 | 1,388 | 10,300 | 694 |
| 2015-11-12 | 1,380 | 1,399 | 1,370 | 1,382 | 22,000 | 691 |
| 2015-11-11 | 1,390 | 1,400 | 1,383 | 1,395 | 16,600 | 697.50 |
| 2015-11-10 | 1,380 | 1,408 | 1,373 | 1,390 | 23,900 | 695 |
| 2015-11-09 | 1,367 | 1,380 | 1,362 | 1,380 | 22,500 | 690 |
| 2015-11-06 | 1,369 | 1,371 | 1,356 | 1,369 | 14,100 | 684.50 |
| 2015-11-05 | 1,313 | 1,371 | 1,313 | 1,370 | 20,600 | 685 |
| 2015-11-04 | 1,273 | 1,320 | 1,273 | 1,310 | 16,000 | 655 |
| 2015-11-02 | 1,262 | 1,284 | 1,246 | 1,273 | 22,600 | 636.50 |
| 2015-10-30 | 1,295 | 1,301 | 1,281 | 1,281 | 11,600 | 640.50 |
| 2015-10-29 | 1,312 | 1,324 | 1,286 | 1,299 | 10,700 | 649.50 |
| 2015-10-28 | 1,323 | 1,323 | 1,282 | 1,318 | 9,100 | 659 |
| 2015-10-27 | 1,334 | 1,335 | 1,321 | 1,323 | 7,100 | 661.50 |
| 2015-10-26 | 1,393 | 1,393 | 1,304 | 1,341 | 12,300 | 670.50 |
| 2015-10-23 | 1,380 | 1,397 | 1,371 | 1,380 | 16,600 | 690 |
| 2015-10-22 | 1,360 | 1,380 | 1,348 | 1,376 | 16,200 | 688 |
| 2015-10-21 | 1,336 | 1,360 | 1,326 | 1,360 | 21,100 | 680 |
| 2015-10-20 | 1,319 | 1,345 | 1,310 | 1,341 | 16,500 | 670.50 |
| 2015-10-19 | 1,330 | 1,331 | 1,259 | 1,319 | 22,100 | 659.50 |
| 2015-10-16 | 1,340 | 1,340 | 1,313 | 1,335 | 18,500 | 667.50 |
| 2015-10-15 | 1,334 | 1,349 | 1,320 | 1,343 | 15,400 | 671.50 |
| 2015-10-14 | 1,343 | 1,344 | 1,315 | 1,340 | 13,100 | 670 |
| 2015-10-13 | 1,317 | 1,346 | 1,299 | 1,343 | 19,200 | 671.50 |
| 2015-10-09 | 1,323 | 1,323 | 1,298 | 1,317 | 27,100 | 658.50 |
| 2015-10-08 | 1,310 | 1,334 | 1,283 | 1,323 | 21,500 | 661.50 |
| 2015-10-07 | 1,240 | 1,317 | 1,240 | 1,310 | 40,200 | 655 |
| 2015-10-06 | 1,245 | 1,256 | 1,225 | 1,240 | 24,200 | 620 |
| 2015-10-05 | 1,235 | 1,269 | 1,235 | 1,245 | 26,000 | 622.50 |
| 2015-10-02 | 1,235 | 1,251 | 1,226 | 1,234 | 27,200 | 617 |
| 2015-10-01 | 1,294 | 1,299 | 1,269 | 1,269 | 11,200 | 634.50 |
| 2015-09-30 | 1,240 | 1,291 | 1,240 | 1,285 | 19,500 | 642.50 |
| 2015-09-29 | 1,270 | 1,293 | 1,232 | 1,236 | 23,000 | 618 |
| 2015-09-28 | 1,289 | 1,296 | 1,255 | 1,295 | 20,300 | 647.50 |
| 2015-09-25 | 1,310 | 1,310 | 1,243 | 1,297 | 39,700 | 648.50 |
| 2015-09-24 | 1,300 | 1,319 | 1,278 | 1,308 | 29,800 | 654 |
| 2015-09-18 | 1,335 | 1,354 | 1,311 | 1,332 | 24,800 | 666 |
| 2015-09-17 | 1,320 | 1,340 | 1,308 | 1,335 | 30,500 | 667.50 |
| 2015-09-16 | 1,326 | 1,355 | 1,316 | 1,320 | 34,800 | 660 |
| 2015-09-15 | 1,277 | 1,326 | 1,274 | 1,317 | 40,000 | 658.50 |
| 2015-09-14 | 1,275 | 1,307 | 1,255 | 1,277 | 37,400 | 638.50 |
| 2015-09-11 | 1,244 | 1,275 | 1,244 | 1,274 | 41,100 | 637 |
| 2015-09-10 | 1,213 | 1,237 | 1,140 | 1,237 | 49,400 | 618.50 |
| 2015-09-09 | 1,180 | 1,216 | 1,171 | 1,216 | 41,200 | 608 |
| 2015-09-08 | 1,171 | 1,180 | 1,131 | 1,137 | 19,600 | 568.50 |
| 2015-09-07 | 1,216 | 1,216 | 1,162 | 1,179 | 22,800 | 589.50 |
| 2015-09-04 | 1,228 | 1,252 | 1,198 | 1,221 | 29,600 | 610.50 |
| 2015-09-03 | 1,201 | 1,271 | 1,201 | 1,213 | 39,200 | 606.50 |
| 2015-09-02 | 1,214 | 1,220 | 1,183 | 1,199 | 28,600 | 599.50 |
| 2015-09-01 | 1,277 | 1,278 | 1,221 | 1,227 | 36,900 | 613.50 |
| 2015-08-31 | 1,233 | 1,291 | 1,233 | 1,277 | 37,400 | 638.50 |
| 2015-08-28 | 1,235 | 1,249 | 1,226 | 1,235 | 26,300 | 617.50 |
| 2015-08-27 | 1,235 | 1,266 | 1,222 | 1,223 | 46,600 | 611.50 |
| 2015-08-26 | 1,139 | 1,215 | 1,133 | 1,211 | 43,400 | 605.50 |
| 2015-08-25 | 1,100 | 1,200 | 1,088 | 1,139 | 69,300 | 569.50 |
| 2015-08-24 | 1,151 | 1,221 | 1,151 | 1,152 | 66,400 | 576 |
| 2015-08-21 | 1,265 | 1,290 | 1,245 | 1,254 | 46,800 | 627 |
| 2015-08-20 | 1,335 | 1,345 | 1,278 | 1,291 | 48,400 | 645.50 |
| 2015-08-19 | 1,373 | 1,387 | 1,327 | 1,337 | 33,500 | 668.50 |
| 2015-08-18 | 1,385 | 1,418 | 1,333 | 1,373 | 73,300 | 686.50 |
| 2015-08-17 | 1,299 | 1,390 | 1,297 | 1,363 | 70,300 | 681.50 |
| 2015-08-14 | 1,280 | 1,300 | 1,275 | 1,299 | 47,200 | 649.50 |
| 2015-08-13 | 1,299 | 1,307 | 1,281 | 1,286 | 47,900 | 643 |
| 2015-08-12 | 1,251 | 1,337 | 1,251 | 1,299 | 95,500 | 649.50 |
| 2015-08-11 | 1,217 | 1,265 | 1,200 | 1,248 | 39,400 | 624 |
| 2015-08-10 | 1,204 | 1,219 | 1,200 | 1,217 | 23,500 | 608.50 |
| 2015-08-07 | 1,190 | 1,250 | 1,190 | 1,218 | 43,800 | 609 |
| 2015-08-06 | 1,178 | 1,210 | 1,178 | 1,189 | 61,900 | 594.50 |
| 2015-08-05 | 1,156 | 1,183 | 1,144 | 1,158 | 29,100 | 579 |
| 2015-08-04 | 1,134 | 1,165 | 1,132 | 1,153 | 51,000 | 576.50 |
| 2015-08-03 | 1,132 | 1,135 | 1,105 | 1,132 | 23,900 | 566 |
| 2015-07-31 | 1,141 | 1,145 | 1,133 | 1,141 | 20,900 | 570.50 |
| 2015-07-30 | 1,163 | 1,163 | 1,140 | 1,141 | 21,800 | 570.50 |
| 2015-07-29 | 1,130 | 1,170 | 1,129 | 1,165 | 57,700 | 582.50 |
| 2015-07-28 | 1,100 | 1,125 | 1,087 | 1,120 | 50,200 | 560 |
| 2015-07-27 | 1,095 | 1,114 | 1,095 | 1,107 | 43,000 | 553.50 |
| 2015-07-24 | 1,089 | 1,100 | 1,078 | 1,095 | 42,200 | 547.50 |
| 2015-07-23 | 1,062 | 1,089 | 1,062 | 1,088 | 47,400 | 544 |
| 2015-07-22 | 1,080 | 1,091 | 1,060 | 1,061 | 58,000 | 530.50 |
| 2015-07-21 | 1,069 | 1,087 | 1,061 | 1,078 | 35,800 | 539 |
| 2015-07-17 | 1,046 | 1,085 | 1,044 | 1,067 | 60,200 | 533.50 |
| 2015-07-16 | 1,048 | 1,048 | 1,040 | 1,046 | 29,500 | 523 |
| 2015-07-15 | 1,039 | 1,050 | 1,035 | 1,045 | 45,900 | 522.50 |
| 2015-07-14 | 1,033 | 1,043 | 1,031 | 1,038 | 26,900 | 519 |
| 2015-07-13 | 1,006 | 1,028 | 1,006 | 1,027 | 25,600 | 513.50 |
| 2015-07-10 | 999 | 1,030 | 999 | 1,006 | 35,400 | 503 |
| 2015-07-09 | 980 | 1,004 | 972 | 996 | 60,700 | 498 |
| 2015-07-08 | 1,041 | 1,041 | 1,002 | 1,006 | 89,200 | 503 |
| 2015-07-07 | 982 | 1,070 | 981 | 1,042 | 183,700 | 521 |
| 2015-07-06 | 983 | 985 | 981 | 981 | 15,900 | 490.50 |
| 2015-07-03 | 986 | 989 | 983 | 984 | 15,000 | 492 |
| 2015-07-02 | 984 | 987 | 982 | 986 | 16,100 | 493 |
| 2015-07-01 | 984 | 985 | 981 | 984 | 10,800 | 492 |
| 2015-06-30 | 981 | 985 | 981 | 984 | 12,800 | 492 |
| 2015-06-29 | 981 | 985 | 980 | 981 | 20,200 | 490.50 |
| 2015-06-26 | 984 | 985 | 981 | 982 | 19,400 | 491 |
| 2015-06-25 | 986 | 989 | 982 | 984 | 21,100 | 492 |
| 2015-06-24 | 984 | 990 | 983 | 984 | 21,000 | 492 |
| 2015-06-23 | 984 | 987 | 983 | 984 | 18,700 | 492 |
| 2015-06-22 | 984 | 990 | 983 | 985 | 10,200 | 492.50 |
| 2015-06-19 | 985 | 986 | 982 | 982 | 10,800 | 491 |
| 2015-06-18 | 984 | 986 | 983 | 983 | 8,700 | 491.50 |
| 2015-06-17 | 985 | 989 | 985 | 985 | 7,800 | 492.50 |
| 2015-06-16 | 986 | 989 | 985 | 985 | 8,300 | 492.50 |
| 2015-06-15 | 987 | 993 | 985 | 987 | 10,200 | 493.50 |
| 2015-06-12 | 984 | 994 | 984 | 984 | 21,200 | 492 |
| 2015-06-11 | 986 | 993 | 985 | 986 | 9,400 | 493 |
| 2015-06-10 | 985 | 992 | 984 | 984 | 14,800 | 492 |
| 2015-06-09 | 987 | 990 | 985 | 985 | 12,500 | 492.50 |
| 2015-06-08 | 992 | 992 | 988 | 988 | 9,400 | 494 |
| 2015-06-05 | 990 | 997 | 988 | 991 | 17,700 | 495.50 |
| 2015-06-04 | 992 | 993 | 989 | 990 | 10,300 | 495 |
| 2015-06-03 | 990 | 992 | 987 | 990 | 13,100 | 495 |
| 2015-06-02 | 987 | 993 | 986 | 988 | 8,300 | 494 |
| 2015-06-01 | 989 | 990 | 986 | 988 | 8,800 | 494 |
| 2015-05-29 | 988 | 995 | 987 | 989 | 10,400 | 494.50 |
| 2015-05-28 | 986 | 990 | 985 | 986 | 7,900 | 493 |
| 2015-05-27 | 988 | 991 | 986 | 986 | 11,100 | 493 |
| 2015-05-26 | 990 | 997 | 985 | 985 | 10,700 | 492.50 |
| 2015-05-25 | 988 | 994 | 987 | 989 | 15,600 | 494.50 |
| 2015-05-22 | 989 | 992 | 983 | 988 | 11,700 | 494 |
| 2015-05-21 | 997 | 997 | 988 | 988 | 11,800 | 494 |
| 2015-05-20 | 995 | 998 | 990 | 991 | 9,500 | 495.50 |
| 2015-05-19 | 987 | 996 | 987 | 991 | 10,600 | 495.50 |
| 2015-05-18 | 985 | 990 | 985 | 986 | 15,900 | 493 |
| 2015-05-15 | 986 | 994 | 980 | 985 | 33,300 | 492.50 |
| 2015-05-14 | 1,022 | 1,030 | 962 | 977 | 76,500 | 488.50 |
| 2015-05-13 | 1,049 | 1,050 | 1,032 | 1,032 | 10,900 | 516 |
| 2015-05-12 | 1,042 | 1,050 | 1,040 | 1,045 | 7,900 | 522.50 |
| 2015-05-11 | 1,050 | 1,054 | 1,032 | 1,039 | 22,500 | 519.50 |
| 2015-05-08 | 1,033 | 1,049 | 1,033 | 1,049 | 21,100 | 524.50 |
| 2015-05-07 | 1,038 | 1,047 | 1,033 | 1,035 | 6,300 | 517.50 |
| 2015-05-01 | 1,044 | 1,048 | 1,033 | 1,048 | 14,400 | 524 |
| 2015-04-30 | 1,034 | 1,048 | 1,034 | 1,044 | 15,000 | 522 |
| 2015-04-28 | 1,047 | 1,047 | 1,032 | 1,036 | 10,700 | 518 |
| 2015-04-27 | 1,044 | 1,048 | 1,040 | 1,044 | 10,700 | 522 |
| 2015-04-24 | 1,041 | 1,049 | 1,030 | 1,045 | 11,600 | 522.50 |
| 2015-04-23 | 1,040 | 1,044 | 1,020 | 1,041 | 9,500 | 520.50 |
| 2015-04-22 | 1,030 | 1,044 | 1,029 | 1,037 | 25,900 | 518.50 |
| 2015-04-21 | 1,027 | 1,032 | 1,027 | 1,029 | 9,000 | 514.50 |
| 2015-04-20 | 1,017 | 1,033 | 1,016 | 1,031 | 23,200 | 515.50 |
| 2015-04-17 | 1,020 | 1,029 | 1,015 | 1,025 | 10,400 | 512.50 |
| 2015-04-16 | 1,025 | 1,028 | 1,008 | 1,024 | 15,500 | 512 |
| 2015-04-15 | 1,029 | 1,029 | 1,024 | 1,025 | 6,800 | 512.50 |
| 2015-04-14 | 1,023 | 1,029 | 1,023 | 1,028 | 7,500 | 514 |
| 2015-04-13 | 1,025 | 1,026 | 1,020 | 1,023 | 5,900 | 511.50 |
| 2015-04-10 | 1,024 | 1,025 | 1,020 | 1,025 | 11,900 | 512.50 |
| 2015-04-09 | 1,020 | 1,026 | 1,020 | 1,024 | 5,700 | 512 |
| 2015-04-08 | 1,016 | 1,025 | 1,013 | 1,020 | 14,800 | 510 |
| 2015-04-07 | 1,016 | 1,025 | 1,004 | 1,016 | 12,100 | 508 |
| 2015-04-06 | 1,022 | 1,025 | 1,013 | 1,016 | 13,500 | 508 |
| 2015-04-03 | 1,013 | 1,026 | 1,013 | 1,020 | 15,300 | 510 |
| 2015-04-02 | 999 | 1,016 | 997 | 1,012 | 25,100 | 506 |
| 2015-04-01 | 1,004 | 1,007 | 988 | 998 | 25,100 | 499 |
| 2015-03-31 | 1,015 | 1,018 | 1,005 | 1,005 | 7,900 | 502.50 |
| 2015-03-30 | 1,004 | 1,020 | 1,004 | 1,011 | 13,900 | 505.50 |
| 2015-03-27 | 1,019 | 1,019 | 1,004 | 1,008 | 21,100 | 504 |
| 2015-03-26 | 1,047 | 1,049 | 1,037 | 1,039 | 35,000 | 519.50 |
| 2015-03-25 | 1,046 | 1,050 | 1,045 | 1,048 | 23,000 | 524 |
| 2015-03-24 | 1,044 | 1,048 | 1,037 | 1,046 | 11,300 | 523 |
| 2015-03-23 | 1,040 | 1,048 | 1,035 | 1,048 | 13,000 | 524 |
| 2015-03-20 | 1,026 | 1,038 | 1,026 | 1,036 | 11,500 | 518 |
| 2015-03-19 | 1,020 | 1,031 | 1,020 | 1,026 | 10,500 | 513 |
| 2015-03-18 | 1,005 | 1,027 | 1,005 | 1,019 | 16,800 | 509.50 |
| 2015-03-17 | 1,009 | 1,011 | 1,002 | 1,003 | 30,200 | 501.50 |
| 2015-03-16 | 1,010 | 1,018 | 1,007 | 1,009 | 23,500 | 504.50 |
| 2015-03-13 | 1,010 | 1,015 | 1,006 | 1,008 | 40,100 | 504 |
| 2015-03-12 | 1,010 | 1,014 | 1,007 | 1,010 | 29,000 | 505 |
| 2015-03-11 | 1,010 | 1,014 | 1,006 | 1,007 | 22,300 | 503.50 |
| 2015-03-10 | 1,010 | 1,019 | 1,007 | 1,010 | 21,300 | 505 |
| 2015-03-09 | 1,010 | 1,020 | 1,008 | 1,011 | 24,300 | 505.50 |
| 2015-03-06 | 1,028 | 1,028 | 1,008 | 1,021 | 16,900 | 510.50 |
| 2015-03-05 | 1,023 | 1,035 | 1,018 | 1,024 | 12,500 | 512 |
| 2015-03-04 | 1,039 | 1,039 | 1,015 | 1,029 | 28,100 | 514.50 |
| 2015-03-03 | 1,051 | 1,055 | 1,044 | 1,045 | 9,900 | 522.50 |
| 2015-03-02 | 1,047 | 1,053 | 1,047 | 1,050 | 9,100 | 525 |
| 2015-02-27 | 1,051 | 1,055 | 1,046 | 1,047 | 12,000 | 523.50 |
| 2015-02-26 | 1,047 | 1,051 | 1,042 | 1,051 | 7,500 | 525.50 |
| 2015-02-25 | 1,045 | 1,050 | 1,041 | 1,046 | 11,700 | 523 |
| 2015-02-24 | 1,041 | 1,048 | 1,040 | 1,043 | 6,400 | 521.50 |
| 2015-02-23 | 1,043 | 1,048 | 1,040 | 1,040 | 9,400 | 520 |
| 2015-02-20 | 1,048 | 1,048 | 1,039 | 1,042 | 8,800 | 521 |
| 2015-02-19 | 1,058 | 1,058 | 1,034 | 1,046 | 25,000 | 523 |
| 2015-02-18 | 1,055 | 1,061 | 1,040 | 1,058 | 10,800 | 529 |
| 2015-02-17 | 1,050 | 1,057 | 1,039 | 1,046 | 12,700 | 523 |
| 2015-02-16 | 1,021 | 1,100 | 1,006 | 1,050 | 39,800 | 525 |
| 2015-02-13 | 1,030 | 1,034 | 1,005 | 1,018 | 20,100 | 509 |
| 2015-02-12 | 1,030 | 1,041 | 1,030 | 1,034 | 13,200 | 517 |
| 2015-02-10 | 1,024 | 1,032 | 1,016 | 1,027 | 13,700 | 513.50 |
| 2015-02-09 | 1,016 | 1,026 | 1,016 | 1,024 | 10,900 | 512 |
| 2015-02-06 | 1,011 | 1,015 | 1,008 | 1,012 | 8,900 | 506 |
| 2015-02-05 | 1,000 | 1,009 | 1,000 | 1,006 | 10,700 | 503 |
| 2015-02-04 | 995 | 1,005 | 993 | 1,000 | 19,700 | 500 |
| 2015-02-03 | 997 | 998 | 986 | 988 | 13,300 | 494 |
| 2015-02-02 | 981 | 994 | 977 | 986 | 12,900 | 493 |
| 2015-01-30 | 984 | 989 | 980 | 986 | 10,800 | 493 |
| 2015-01-29 | 975 | 990 | 974 | 974 | 10,300 | 487 |
| 2015-01-28 | 974 | 982 | 972 | 975 | 8,900 | 487.50 |
| 2015-01-27 | 970 | 979 | 970 | 970 | 10,300 | 485 |
| 2015-01-26 | 967 | 978 | 967 | 973 | 3,800 | 486.50 |
| 2015-01-23 | 966 | 970 | 964 | 967 | 5,100 | 483.50 |
| 2015-01-22 | 968 | 973 | 964 | 967 | 11,000 | 483.50 |
| 2015-01-21 | 985 | 988 | 973 | 973 | 5,900 | 486.50 |
| 2015-01-20 | 982 | 984 | 976 | 984 | 7,500 | 492 |
| 2015-01-19 | 970 | 982 | 967 | 972 | 12,300 | 486 |
| 2015-01-16 | 971 | 976 | 947 | 953 | 27,300 | 476.50 |
| 2015-01-15 | 965 | 999 | 959 | 971 | 20,100 | 485.50 |
| 2015-01-14 | 958 | 993 | 958 | 974 | 23,700 | 487 |
| 2015-01-13 | 960 | 963 | 950 | 958 | 21,400 | 479 |
| 2015-01-09 | 974 | 976 | 966 | 967 | 9,400 | 483.50 |
| 2015-01-08 | 969 | 971 | 963 | 971 | 5,000 | 485.50 |
| 2015-01-07 | 952 | 966 | 950 | 961 | 12,600 | 480.50 |
| 2015-01-06 | 975 | 976 | 967 | 967 | 11,500 | 483.50 |
| 2015-01-05 | 962 | 975 | 962 | 974 | 12,300 | 487 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株