7570 橋本総業ホールディングス(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 | 1,590 | 1,617 | 1,590 | 1,609 | 2,600 | 731.36 |
| 2015-12-29 | 1,552 | 1,590 | 1,552 | 1,584 | 1,500 | 720 |
| 2015-12-28 | 1,520 | 1,566 | 1,520 | 1,566 | 400 | 711.82 |
| 2015-12-25 | 1,533 | 1,553 | 1,525 | 1,536 | 700 | 698.18 |
| 2015-12-24 | 1,555 | 1,555 | 1,496 | 1,542 | 1,300 | 700.91 |
| 2015-12-22 | 1,520 | 1,557 | 1,520 | 1,555 | 1,800 | 706.82 |
| 2015-12-21 | 1,568 | 1,577 | 1,520 | 1,549 | 3,500 | 704.09 |
| 2015-12-18 | 1,620 | 1,620 | 1,573 | 1,594 | 4,300 | 724.55 |
| 2015-12-17 | 1,597 | 1,627 | 1,597 | 1,627 | 3,900 | 739.55 |
| 2015-12-16 | 1,565 | 1,593 | 1,565 | 1,591 | 2,400 | 723.18 |
| 2015-12-15 | 1,590 | 1,612 | 1,563 | 1,563 | 7,200 | 710.46 |
| 2015-12-14 | 1,577 | 1,600 | 1,577 | 1,597 | 5,100 | 725.91 |
| 2015-12-11 | 1,620 | 1,620 | 1,595 | 1,617 | 9,900 | 735 |
| 2015-12-10 | 1,584 | 1,599 | 1,576 | 1,586 | 19,600 | 720.91 |
| 2015-12-09 | 1,557 | 1,585 | 1,555 | 1,585 | 8,800 | 720.46 |
| 2015-12-08 | 1,556 | 1,558 | 1,552 | 1,555 | 4,500 | 706.82 |
| 2015-12-07 | 1,558 | 1,558 | 1,543 | 1,556 | 6,200 | 707.27 |
| 2015-12-04 | 1,527 | 1,528 | 1,519 | 1,526 | 4,700 | 693.64 |
| 2015-12-03 | 1,520 | 1,528 | 1,517 | 1,528 | 3,700 | 694.55 |
| 2015-12-02 | 1,520 | 1,527 | 1,503 | 1,522 | 3,600 | 691.82 |
| 2015-12-01 | 1,510 | 1,510 | 1,504 | 1,508 | 1,300 | 685.46 |
| 2015-11-30 | 1,483 | 1,525 | 1,450 | 1,490 | 8,500 | 677.27 |
| 2015-11-27 | 1,515 | 1,515 | 1,487 | 1,487 | 2,400 | 675.91 |
| 2015-11-26 | 1,524 | 1,524 | 1,498 | 1,503 | 1,500 | 683.18 |
| 2015-11-25 | 1,533 | 1,533 | 1,478 | 1,478 | 3,800 | 671.82 |
| 2015-11-24 | 1,510 | 1,533 | 1,505 | 1,533 | 6,600 | 696.82 |
| 2015-11-20 | 1,497 | 1,505 | 1,489 | 1,494 | 5,000 | 679.09 |
| 2015-11-19 | 1,485 | 1,517 | 1,485 | 1,517 | 6,000 | 689.55 |
| 2015-11-18 | 1,484 | 1,501 | 1,483 | 1,485 | 3,400 | 675 |
| 2015-11-17 | 1,477 | 1,492 | 1,477 | 1,482 | 4,900 | 673.64 |
| 2015-11-16 | 1,473 | 1,475 | 1,413 | 1,475 | 4,000 | 670.46 |
| 2015-11-13 | 1,456 | 1,478 | 1,456 | 1,476 | 5,000 | 670.91 |
| 2015-11-12 | 1,451 | 1,459 | 1,451 | 1,459 | 1,800 | 663.18 |
| 2015-11-11 | 1,455 | 1,455 | 1,448 | 1,451 | 2,300 | 659.55 |
| 2015-11-10 | 1,450 | 1,456 | 1,440 | 1,455 | 1,300 | 661.36 |
| 2015-11-09 | 1,418 | 1,450 | 1,412 | 1,450 | 4,500 | 659.09 |
| 2015-11-06 | 1,408 | 1,417 | 1,408 | 1,412 | 4,200 | 641.82 |
| 2015-11-05 | 1,413 | 1,413 | 1,380 | 1,409 | 6,800 | 640.46 |
| 2015-11-04 | 1,420 | 1,420 | 1,389 | 1,398 | 4,800 | 635.46 |
| 2015-11-02 | 1,400 | 1,400 | 1,362 | 1,374 | 2,800 | 624.55 |
| 2015-10-30 | 1,391 | 1,400 | 1,370 | 1,383 | 9,800 | 628.64 |
| 2015-10-29 | 1,295 | 1,365 | 1,276 | 1,361 | 10,800 | 618.64 |
| 2015-10-28 | 1,318 | 1,318 | 1,269 | 1,287 | 5,200 | 585 |
| 2015-10-27 | 1,319 | 1,319 | 1,290 | 1,290 | 1,100 | 586.36 |
| 2015-10-26 | 1,317 | 1,317 | 1,288 | 1,306 | 2,000 | 593.64 |
| 2015-10-23 | 1,301 | 1,311 | 1,300 | 1,307 | 1,400 | 594.09 |
| 2015-10-22 | 1,311 | 1,322 | 1,299 | 1,300 | 1,000 | 590.91 |
| 2015-10-21 | 1,305 | 1,318 | 1,298 | 1,311 | 3,600 | 595.91 |
| 2015-10-20 | 1,383 | 1,383 | 1,290 | 1,293 | 7,600 | 587.73 |
| 2015-10-19 | 1,370 | 1,379 | 1,365 | 1,379 | 1,700 | 626.82 |
| 2015-10-16 | 1,377 | 1,380 | 1,369 | 1,370 | 3,200 | 622.73 |
| 2015-10-15 | 1,363 | 1,377 | 1,359 | 1,377 | 2,800 | 625.91 |
| 2015-10-14 | 1,354 | 1,380 | 1,346 | 1,361 | 2,700 | 618.64 |
| 2015-10-13 | 1,327 | 1,355 | 1,323 | 1,355 | 2,900 | 615.91 |
| 2015-10-09 | 1,310 | 1,328 | 1,291 | 1,327 | 1,700 | 603.18 |
| 2015-10-08 | 1,398 | 1,398 | 1,282 | 1,301 | 4,400 | 591.36 |
| 2015-10-07 | 1,337 | 1,420 | 1,337 | 1,398 | 2,000 | 635.46 |
| 2015-10-06 | 1,357 | 1,369 | 1,337 | 1,337 | 1,800 | 607.73 |
| 2015-10-05 | 1,426 | 1,426 | 1,316 | 1,334 | 4,300 | 606.36 |
| 2015-10-02 | 1,311 | 1,359 | 1,301 | 1,359 | 2,400 | 617.73 |
| 2015-10-01 | 1,282 | 1,330 | 1,282 | 1,311 | 1,600 | 595.91 |
| 2015-09-30 | 1,241 | 1,299 | 1,241 | 1,265 | 1,800 | 575 |
| 2015-09-29 | 1,348 | 1,348 | 1,231 | 1,236 | 2,300 | 561.82 |
| 2015-09-28 | 1,300 | 1,324 | 1,293 | 1,293 | 1,400 | 587.73 |
| 2015-09-25 | 1,284 | 1,300 | 1,275 | 1,300 | 2,000 | 590.91 |
| 2015-09-24 | 1,285 | 1,292 | 1,276 | 1,290 | 1,700 | 586.36 |
| 2015-09-18 | 1,319 | 1,319 | 1,278 | 1,304 | 5,200 | 592.73 |
| 2015-09-17 | 1,260 | 1,295 | 1,260 | 1,295 | 1,900 | 588.64 |
| 2015-09-16 | 1,246 | 1,261 | 1,246 | 1,261 | 800 | 573.18 |
| 2015-09-15 | 1,228 | 1,267 | 1,228 | 1,239 | 3,000 | 563.18 |
| 2015-09-14 | 1,213 | 1,228 | 1,213 | 1,224 | 2,700 | 556.36 |
| 2015-09-11 | 1,195 | 1,223 | 1,195 | 1,213 | 7,300 | 551.36 |
| 2015-09-10 | 1,209 | 1,225 | 1,195 | 1,200 | 3,800 | 545.46 |
| 2015-09-09 | 1,203 | 1,236 | 1,203 | 1,230 | 3,600 | 559.09 |
| 2015-09-08 | 1,225 | 1,231 | 1,197 | 1,197 | 2,600 | 544.09 |
| 2015-09-07 | 1,220 | 1,236 | 1,220 | 1,234 | 5,000 | 560.91 |
| 2015-09-04 | 1,229 | 1,230 | 1,204 | 1,210 | 3,400 | 550 |
| 2015-09-03 | 1,240 | 1,250 | 1,228 | 1,228 | 3,200 | 558.18 |
| 2015-09-02 | 1,230 | 1,249 | 1,230 | 1,239 | 4,100 | 563.18 |
| 2015-09-01 | 1,283 | 1,283 | 1,253 | 1,253 | 3,200 | 569.55 |
| 2015-08-31 | 1,295 | 1,307 | 1,263 | 1,294 | 2,500 | 588.18 |
| 2015-08-28 | 1,289 | 1,322 | 1,286 | 1,322 | 1,900 | 600.91 |
| 2015-08-27 | 1,259 | 1,280 | 1,258 | 1,266 | 2,000 | 575.46 |
| 2015-08-26 | 1,232 | 1,308 | 1,222 | 1,244 | 6,100 | 565.46 |
| 2015-08-25 | 1,204 | 1,300 | 1,203 | 1,232 | 3,700 | 560 |
| 2015-08-24 | 1,345 | 1,375 | 1,283 | 1,306 | 3,500 | 593.64 |
| 2015-08-21 | 1,423 | 1,428 | 1,383 | 1,383 | 2,300 | 628.64 |
| 2015-08-20 | 1,495 | 1,495 | 1,410 | 1,425 | 5,300 | 647.73 |
| 2015-08-19 | 1,460 | 1,473 | 1,439 | 1,465 | 3,800 | 665.91 |
| 2015-08-18 | 1,460 | 1,468 | 1,460 | 1,468 | 1,000 | 667.27 |
| 2015-08-17 | 1,457 | 1,474 | 1,442 | 1,454 | 3,700 | 660.91 |
| 2015-08-14 | 1,416 | 1,429 | 1,416 | 1,427 | 1,500 | 648.64 |
| 2015-08-13 | 1,426 | 1,429 | 1,416 | 1,429 | 1,200 | 649.55 |
| 2015-08-12 | 1,411 | 1,429 | 1,411 | 1,426 | 600 | 648.18 |
| 2015-08-11 | 1,417 | 1,442 | 1,402 | 1,419 | 2,600 | 645 |
| 2015-08-10 | 1,409 | 1,546 | 1,409 | 1,447 | 3,300 | 657.73 |
| 2015-08-07 | 1,401 | 1,419 | 1,387 | 1,409 | 2,900 | 640.46 |
| 2015-08-06 | 1,422 | 1,429 | 1,387 | 1,427 | 4,400 | 648.64 |
| 2015-08-05 | 1,483 | 1,483 | 1,400 | 1,422 | 5,100 | 646.36 |
| 2015-08-04 | 1,405 | 1,415 | 1,402 | 1,413 | 1,600 | 642.27 |
| 2015-08-03 | 1,400 | 1,402 | 1,391 | 1,402 | 500 | 637.27 |
| 2015-07-31 | 1,409 | 1,415 | 1,394 | 1,397 | 2,600 | 635 |
| 2015-07-30 | 1,410 | 1,410 | 1,390 | 1,390 | 600 | 631.82 |
| 2015-07-29 | 1,402 | 1,411 | 1,389 | 1,397 | 1,000 | 635 |
| 2015-07-28 | 1,400 | 1,400 | 1,380 | 1,392 | 2,200 | 632.73 |
| 2015-07-27 | 1,407 | 1,407 | 1,400 | 1,402 | 1,300 | 637.27 |
| 2015-07-24 | 1,420 | 1,430 | 1,411 | 1,411 | 300 | 641.36 |
| 2015-07-23 | 1,403 | 1,438 | 1,401 | 1,438 | 1,900 | 653.64 |
| 2015-07-22 | 1,391 | 1,420 | 1,391 | 1,403 | 1,000 | 637.73 |
| 2015-07-21 | 1,423 | 1,428 | 1,417 | 1,421 | 900 | 645.91 |
| 2015-07-17 | 1,426 | 1,426 | 1,414 | 1,418 | 3,800 | 644.55 |
| 2015-07-16 | 1,421 | 1,426 | 1,382 | 1,426 | 3,300 | 648.18 |
| 2015-07-15 | 1,430 | 1,430 | 1,400 | 1,418 | 5,300 | 644.55 |
| 2015-07-14 | 1,429 | 1,430 | 1,414 | 1,421 | 2,700 | 645.91 |
| 2015-07-13 | 1,375 | 1,430 | 1,375 | 1,407 | 1,500 | 639.55 |
| 2015-07-10 | 1,350 | 1,390 | 1,349 | 1,358 | 4,100 | 617.27 |
| 2015-07-09 | 1,365 | 1,365 | 1,295 | 1,338 | 5,300 | 608.18 |
| 2015-07-08 | 1,418 | 1,418 | 1,390 | 1,390 | 3,500 | 631.82 |
| 2015-07-07 | 1,430 | 1,431 | 1,409 | 1,418 | 4,200 | 644.55 |
| 2015-07-06 | 1,480 | 1,480 | 1,430 | 1,431 | 4,900 | 650.46 |
| 2015-07-03 | 1,437 | 1,441 | 1,436 | 1,440 | 3,000 | 654.55 |
| 2015-07-02 | 1,426 | 1,442 | 1,426 | 1,437 | 2,000 | 653.18 |
| 2015-07-01 | 1,415 | 1,430 | 1,415 | 1,420 | 1,800 | 645.46 |
| 2015-06-30 | 1,418 | 1,418 | 1,405 | 1,415 | 2,500 | 643.18 |
| 2015-06-29 | 1,452 | 1,470 | 1,399 | 1,418 | 6,500 | 644.55 |
| 2015-06-26 | 1,486 | 1,486 | 1,463 | 1,471 | 2,100 | 668.64 |
| 2015-06-25 | 1,478 | 1,497 | 1,478 | 1,487 | 1,700 | 675.91 |
| 2015-06-24 | 1,460 | 1,478 | 1,452 | 1,478 | 3,400 | 671.82 |
| 2015-06-23 | 1,449 | 1,481 | 1,449 | 1,473 | 2,100 | 669.55 |
| 2015-06-22 | 1,508 | 1,508 | 1,440 | 1,445 | 4,600 | 656.82 |
| 2015-06-19 | 1,519 | 1,519 | 1,488 | 1,508 | 12,300 | 685.46 |
| 2015-06-18 | 1,485 | 1,519 | 1,480 | 1,516 | 6,500 | 689.09 |
| 2015-06-17 | 1,453 | 1,485 | 1,453 | 1,485 | 2,500 | 675 |
| 2015-06-16 | 1,479 | 1,510 | 1,463 | 1,463 | 8,000 | 665 |
| 2015-06-15 | 1,440 | 1,461 | 1,438 | 1,461 | 12,000 | 664.09 |
| 2015-06-12 | 1,425 | 1,445 | 1,423 | 1,436 | 10,000 | 652.73 |
| 2015-06-11 | 1,413 | 1,435 | 1,413 | 1,423 | 2,200 | 646.82 |
| 2015-06-10 | 1,420 | 1,444 | 1,408 | 1,413 | 16,000 | 642.27 |
| 2015-06-09 | 1,417 | 1,435 | 1,417 | 1,422 | 6,700 | 646.36 |
| 2015-06-08 | 1,424 | 1,424 | 1,417 | 1,417 | 3,700 | 644.09 |
| 2015-06-05 | 1,416 | 1,418 | 1,410 | 1,412 | 7,200 | 641.82 |
| 2015-06-04 | 1,420 | 1,420 | 1,413 | 1,416 | 3,500 | 643.64 |
| 2015-06-03 | 1,405 | 1,413 | 1,403 | 1,413 | 3,000 | 642.27 |
| 2015-06-02 | 1,407 | 1,407 | 1,403 | 1,406 | 2,100 | 639.09 |
| 2015-06-01 | 1,408 | 1,415 | 1,405 | 1,407 | 3,800 | 639.55 |
| 2015-05-29 | 1,408 | 1,408 | 1,405 | 1,408 | 1,000 | 640 |
| 2015-05-28 | 1,410 | 1,415 | 1,405 | 1,408 | 1,500 | 640 |
| 2015-05-27 | 1,390 | 1,410 | 1,390 | 1,400 | 1,700 | 636.36 |
| 2015-05-26 | 1,409 | 1,418 | 1,401 | 1,402 | 1,600 | 637.27 |
| 2015-05-25 | 1,418 | 1,418 | 1,390 | 1,396 | 2,200 | 634.55 |
| 2015-05-22 | 1,414 | 1,418 | 1,413 | 1,418 | 700 | 644.55 |
| 2015-05-21 | 1,420 | 1,420 | 1,414 | 1,414 | 800 | 642.73 |
| 2015-05-20 | 1,420 | 1,420 | 1,408 | 1,419 | 5,000 | 645 |
| 2015-05-19 | 1,413 | 1,420 | 1,413 | 1,420 | 3,100 | 645.46 |
| 2015-05-18 | 1,405 | 1,431 | 1,403 | 1,417 | 4,000 | 644.09 |
| 2015-05-15 | 1,418 | 1,418 | 1,396 | 1,405 | 4,400 | 638.64 |
| 2015-05-14 | 1,399 | 1,399 | 1,390 | 1,391 | 2,400 | 632.27 |
| 2015-05-13 | 1,405 | 1,405 | 1,399 | 1,399 | 1,100 | 635.91 |
| 2015-05-12 | 1,400 | 1,406 | 1,399 | 1,405 | 1,500 | 638.64 |
| 2015-05-11 | 1,406 | 1,406 | 1,396 | 1,400 | 3,000 | 636.36 |
| 2015-05-08 | 1,396 | 1,417 | 1,396 | 1,406 | 1,300 | 639.09 |
| 2015-05-07 | 1,408 | 1,412 | 1,378 | 1,408 | 6,900 | 640 |
| 2015-05-01 | 1,388 | 1,402 | 1,381 | 1,397 | 3,400 | 635 |
| 2015-04-30 | 1,392 | 1,402 | 1,385 | 1,388 | 6,200 | 630.91 |
| 2015-04-28 | 1,402 | 1,402 | 1,390 | 1,396 | 6,600 | 634.55 |
| 2015-04-27 | 1,411 | 1,411 | 1,397 | 1,400 | 6,600 | 636.36 |
| 2015-04-24 | 1,430 | 1,430 | 1,410 | 1,411 | 3,500 | 641.36 |
| 2015-04-23 | 1,435 | 1,440 | 1,420 | 1,425 | 2,600 | 647.73 |
| 2015-04-22 | 1,434 | 1,440 | 1,413 | 1,413 | 2,400 | 642.27 |
| 2015-04-21 | 1,438 | 1,440 | 1,398 | 1,430 | 10,000 | 650 |
| 2015-04-20 | 1,449 | 1,451 | 1,434 | 1,438 | 5,900 | 653.64 |
| 2015-04-17 | 1,434 | 1,440 | 1,433 | 1,433 | 2,700 | 651.36 |
| 2015-04-16 | 1,427 | 1,450 | 1,427 | 1,437 | 3,100 | 653.18 |
| 2015-04-15 | 1,433 | 1,433 | 1,426 | 1,431 | 2,100 | 650.46 |
| 2015-04-14 | 1,422 | 1,429 | 1,422 | 1,429 | 1,000 | 649.55 |
| 2015-04-13 | 1,428 | 1,428 | 1,418 | 1,422 | 800 | 646.36 |
| 2015-04-10 | 1,430 | 1,430 | 1,414 | 1,421 | 3,900 | 645.91 |
| 2015-04-09 | 1,410 | 1,411 | 1,407 | 1,411 | 2,800 | 641.36 |
| 2015-04-08 | 1,416 | 1,419 | 1,406 | 1,411 | 3,700 | 641.36 |
| 2015-04-07 | 1,413 | 1,427 | 1,413 | 1,423 | 3,100 | 646.82 |
| 2015-04-06 | 1,432 | 1,432 | 1,421 | 1,424 | 4,300 | 647.27 |
| 2015-04-03 | 1,416 | 1,421 | 1,407 | 1,421 | 4,300 | 645.91 |
| 2015-04-02 | 1,400 | 1,406 | 1,397 | 1,406 | 4,400 | 639.09 |
| 2015-04-01 | 1,403 | 1,407 | 1,398 | 1,400 | 2,700 | 636.36 |
| 2015-03-31 | 1,411 | 1,411 | 1,402 | 1,403 | 3,100 | 637.73 |
| 2015-03-30 | 1,398 | 1,426 | 1,398 | 1,410 | 4,100 | 640.91 |
| 2015-03-27 | 1,445 | 1,445 | 1,406 | 1,408 | 6,500 | 640 |
| 2015-03-26 | 1,466 | 1,474 | 1,450 | 1,455 | 8,000 | 661.36 |
| 2015-03-25 | 1,458 | 1,476 | 1,458 | 1,466 | 3,100 | 666.36 |
| 2015-03-24 | 1,458 | 1,470 | 1,456 | 1,458 | 10,000 | 662.73 |
| 2015-03-23 | 1,462 | 1,462 | 1,453 | 1,457 | 2,600 | 662.27 |
| 2015-03-20 | 1,454 | 1,457 | 1,446 | 1,450 | 5,100 | 659.09 |
| 2015-03-19 | 1,450 | 1,450 | 1,434 | 1,440 | 3,500 | 654.55 |
| 2015-03-18 | 1,442 | 1,450 | 1,439 | 1,445 | 2,700 | 656.82 |
| 2015-03-17 | 1,442 | 1,444 | 1,440 | 1,442 | 2,500 | 655.46 |
| 2015-03-16 | 1,431 | 1,444 | 1,431 | 1,441 | 4,500 | 655 |
| 2015-03-13 | 1,450 | 1,453 | 1,426 | 1,429 | 10,700 | 649.55 |
| 2015-03-12 | 1,432 | 1,436 | 1,427 | 1,430 | 3,500 | 650 |
| 2015-03-11 | 1,423 | 1,432 | 1,421 | 1,432 | 3,200 | 650.91 |
| 2015-03-10 | 1,426 | 1,436 | 1,424 | 1,425 | 3,800 | 647.73 |
| 2015-03-09 | 1,438 | 1,438 | 1,426 | 1,426 | 1,900 | 648.18 |
| 2015-03-06 | 1,440 | 1,444 | 1,418 | 1,424 | 2,400 | 647.27 |
| 2015-03-05 | 1,449 | 1,449 | 1,421 | 1,428 | 6,500 | 649.09 |
| 2015-03-04 | 1,431 | 1,432 | 1,415 | 1,421 | 3,900 | 645.91 |
| 2015-03-03 | 1,430 | 1,440 | 1,421 | 1,431 | 6,300 | 650.46 |
| 2015-03-02 | 1,436 | 1,450 | 1,410 | 1,424 | 8,600 | 647.27 |
| 2015-02-27 | 1,407 | 1,412 | 1,402 | 1,408 | 2,600 | 640 |
| 2015-02-26 | 1,400 | 1,414 | 1,400 | 1,407 | 6,800 | 639.55 |
| 2015-02-25 | 1,402 | 1,414 | 1,402 | 1,410 | 4,100 | 640.91 |
| 2015-02-24 | 1,400 | 1,414 | 1,392 | 1,405 | 4,000 | 638.64 |
| 2015-02-23 | 1,400 | 1,407 | 1,396 | 1,401 | 6,700 | 636.82 |
| 2015-02-20 | 1,448 | 1,448 | 1,362 | 1,392 | 44,700 | 632.73 |
| 2015-02-19 | 1,414 | 1,446 | 1,406 | 1,428 | 5,300 | 649.09 |
| 2015-02-18 | 1,385 | 1,400 | 1,381 | 1,388 | 5,100 | 630.91 |
| 2015-02-17 | 1,406 | 1,407 | 1,375 | 1,385 | 8,200 | 629.55 |
| 2015-02-16 | 1,435 | 1,436 | 1,404 | 1,408 | 12,100 | 640 |
| 2015-02-13 | 1,450 | 1,450 | 1,406 | 1,408 | 4,800 | 640 |
| 2015-02-12 | 1,428 | 1,430 | 1,404 | 1,404 | 6,200 | 638.18 |
| 2015-02-10 | 1,404 | 1,415 | 1,401 | 1,409 | 2,600 | 640.46 |
| 2015-02-09 | 1,421 | 1,421 | 1,405 | 1,413 | 3,700 | 642.27 |
| 2015-02-06 | 1,462 | 1,462 | 1,407 | 1,410 | 9,300 | 640.91 |
| 2015-02-05 | 1,489 | 1,489 | 1,410 | 1,430 | 9,000 | 650 |
| 2015-02-04 | 1,450 | 1,464 | 1,415 | 1,464 | 6,100 | 665.46 |
| 2015-02-03 | 1,488 | 1,498 | 1,427 | 1,433 | 7,500 | 651.36 |
| 2015-02-02 | 1,504 | 1,504 | 1,490 | 1,490 | 4,000 | 677.27 |
| 2015-01-30 | 1,578 | 1,578 | 1,493 | 1,538 | 4,900 | 699.09 |
| 2015-01-29 | 1,568 | 1,568 | 1,540 | 1,540 | 3,300 | 700 |
| 2015-01-28 | 1,576 | 1,585 | 1,565 | 1,585 | 3,200 | 720.46 |
| 2015-01-27 | 1,588 | 1,588 | 1,570 | 1,576 | 2,400 | 716.36 |
| 2015-01-26 | 1,601 | 1,601 | 1,588 | 1,588 | 2,500 | 721.82 |
| 2015-01-23 | 1,621 | 1,639 | 1,620 | 1,630 | 1,100 | 740.91 |
| 2015-01-22 | 1,622 | 1,650 | 1,608 | 1,650 | 2,300 | 750 |
| 2015-01-21 | 1,678 | 1,678 | 1,634 | 1,634 | 2,200 | 742.73 |
| 2015-01-20 | 1,672 | 1,672 | 1,636 | 1,640 | 6,600 | 745.46 |
| 2015-01-19 | 1,666 | 1,680 | 1,650 | 1,674 | 2,500 | 760.91 |
| 2015-01-16 | 1,700 | 1,700 | 1,666 | 1,666 | 2,000 | 757.27 |
| 2015-01-15 | 1,708 | 1,711 | 1,666 | 1,701 | 2,800 | 773.18 |
| 2015-01-14 | 1,709 | 1,718 | 1,695 | 1,718 | 2,500 | 780.91 |
| 2015-01-13 | 1,719 | 1,719 | 1,696 | 1,700 | 2,900 | 772.73 |
| 2015-01-09 | 1,710 | 1,734 | 1,710 | 1,721 | 1,600 | 782.27 |
| 2015-01-08 | 1,737 | 1,737 | 1,713 | 1,717 | 1,000 | 780.46 |
| 2015-01-07 | 1,714 | 1,750 | 1,707 | 1,737 | 3,400 | 789.55 |
| 2015-01-06 | 1,732 | 1,732 | 1,714 | 1,714 | 2,500 | 779.09 |
| 2015-01-05 | 1,724 | 1,733 | 1,711 | 1,732 | 4,200 | 787.27 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株