7575 日本ライフライン(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 | 1,236 | 1,244 | 1,230 | 1,240 | 55,900 | 310 |
2015-12-29 | 1,253 | 1,253 | 1,221 | 1,243 | 55,700 | 310.75 |
2015-12-28 | 1,230 | 1,264 | 1,230 | 1,250 | 109,000 | 312.50 |
2015-12-25 | 1,197 | 1,232 | 1,193 | 1,223 | 76,200 | 305.75 |
2015-12-24 | 1,188 | 1,213 | 1,186 | 1,197 | 63,300 | 299.25 |
2015-12-22 | 1,236 | 1,236 | 1,194 | 1,200 | 49,300 | 300 |
2015-12-21 | 1,225 | 1,232 | 1,192 | 1,211 | 64,000 | 302.75 |
2015-12-18 | 1,200 | 1,225 | 1,199 | 1,220 | 77,500 | 305 |
2015-12-17 | 1,188 | 1,205 | 1,185 | 1,200 | 90,200 | 300 |
2015-12-16 | 1,160 | 1,178 | 1,154 | 1,165 | 66,500 | 291.25 |
2015-12-15 | 1,161 | 1,162 | 1,137 | 1,146 | 53,800 | 286.50 |
2015-12-14 | 1,140 | 1,165 | 1,134 | 1,153 | 76,000 | 288.25 |
2015-12-11 | 1,180 | 1,180 | 1,164 | 1,169 | 109,400 | 292.25 |
2015-12-10 | 1,175 | 1,197 | 1,168 | 1,187 | 79,200 | 296.75 |
2015-12-09 | 1,180 | 1,190 | 1,179 | 1,182 | 49,200 | 295.50 |
2015-12-08 | 1,191 | 1,195 | 1,180 | 1,186 | 48,500 | 296.50 |
2015-12-07 | 1,214 | 1,216 | 1,200 | 1,202 | 46,400 | 300.50 |
2015-12-04 | 1,214 | 1,227 | 1,201 | 1,205 | 82,200 | 301.25 |
2015-12-03 | 1,249 | 1,272 | 1,232 | 1,244 | 82,600 | 311 |
2015-12-02 | 1,248 | 1,294 | 1,248 | 1,274 | 171,300 | 318.50 |
2015-12-01 | 1,205 | 1,245 | 1,200 | 1,240 | 51,300 | 310 |
2015-11-30 | 1,190 | 1,215 | 1,180 | 1,215 | 93,300 | 303.75 |
2015-11-27 | 1,190 | 1,195 | 1,180 | 1,190 | 63,500 | 297.50 |
2015-11-26 | 1,192 | 1,203 | 1,185 | 1,192 | 17,500 | 298 |
2015-11-25 | 1,185 | 1,192 | 1,180 | 1,183 | 31,800 | 295.75 |
2015-11-24 | 1,190 | 1,193 | 1,160 | 1,175 | 61,500 | 293.75 |
2015-11-20 | 1,199 | 1,204 | 1,179 | 1,198 | 29,200 | 299.50 |
2015-11-19 | 1,213 | 1,214 | 1,195 | 1,201 | 21,900 | 300.25 |
2015-11-18 | 1,233 | 1,240 | 1,190 | 1,209 | 39,500 | 302.25 |
2015-11-17 | 1,240 | 1,240 | 1,210 | 1,220 | 17,100 | 305 |
2015-11-16 | 1,161 | 1,215 | 1,161 | 1,210 | 24,600 | 302.50 |
2015-11-13 | 1,200 | 1,269 | 1,181 | 1,188 | 86,600 | 297 |
2015-11-12 | 1,203 | 1,216 | 1,198 | 1,206 | 21,500 | 301.50 |
2015-11-11 | 1,180 | 1,217 | 1,180 | 1,203 | 27,800 | 300.75 |
2015-11-10 | 1,195 | 1,195 | 1,170 | 1,181 | 19,700 | 295.25 |
2015-11-09 | 1,199 | 1,199 | 1,180 | 1,183 | 24,700 | 295.75 |
2015-11-06 | 1,177 | 1,206 | 1,163 | 1,180 | 54,900 | 295 |
2015-11-05 | 1,163 | 1,223 | 1,156 | 1,192 | 55,000 | 298 |
2015-11-04 | 1,285 | 1,291 | 1,162 | 1,173 | 165,600 | 293.25 |
2015-11-02 | 1,265 | 1,299 | 1,250 | 1,255 | 57,100 | 313.75 |
2015-10-30 | 1,275 | 1,288 | 1,243 | 1,261 | 48,700 | 315.25 |
2015-10-29 | 1,265 | 1,302 | 1,234 | 1,253 | 93,000 | 313.25 |
2015-10-28 | 1,311 | 1,336 | 1,250 | 1,278 | 219,900 | 319.50 |
2015-10-27 | 1,361 | 1,392 | 1,357 | 1,382 | 35,800 | 345.50 |
2015-10-26 | 1,415 | 1,415 | 1,357 | 1,361 | 29,600 | 340.25 |
2015-10-23 | 1,395 | 1,405 | 1,365 | 1,395 | 60,600 | 348.75 |
2015-10-22 | 1,407 | 1,421 | 1,324 | 1,365 | 101,000 | 341.25 |
2015-10-21 | 1,449 | 1,468 | 1,410 | 1,422 | 76,300 | 355.50 |
2015-10-20 | 1,425 | 1,452 | 1,370 | 1,448 | 110,400 | 362 |
2015-10-19 | 1,400 | 1,411 | 1,350 | 1,371 | 76,700 | 342.75 |
2015-10-16 | 1,340 | 1,400 | 1,320 | 1,400 | 158,900 | 350 |
2015-10-15 | 1,260 | 1,309 | 1,255 | 1,290 | 31,700 | 322.50 |
2015-10-14 | 1,300 | 1,309 | 1,271 | 1,286 | 53,300 | 321.50 |
2015-10-13 | 1,311 | 1,334 | 1,292 | 1,322 | 41,100 | 330.50 |
2015-10-09 | 1,257 | 1,330 | 1,257 | 1,327 | 45,300 | 331.75 |
2015-10-08 | 1,302 | 1,310 | 1,248 | 1,262 | 39,400 | 315.50 |
2015-10-07 | 1,347 | 1,347 | 1,276 | 1,297 | 43,100 | 324.25 |
2015-10-06 | 1,335 | 1,359 | 1,328 | 1,347 | 53,700 | 336.75 |
2015-10-05 | 1,279 | 1,361 | 1,279 | 1,325 | 94,100 | 331.25 |
2015-10-02 | 1,250 | 1,283 | 1,240 | 1,279 | 85,000 | 319.75 |
2015-10-01 | 1,191 | 1,238 | 1,191 | 1,238 | 55,600 | 309.50 |
2015-09-30 | 1,167 | 1,191 | 1,148 | 1,185 | 42,200 | 296.25 |
2015-09-29 | 1,159 | 1,161 | 1,102 | 1,137 | 53,400 | 284.25 |
2015-09-28 | 1,192 | 1,211 | 1,141 | 1,163 | 48,400 | 290.75 |
2015-09-25 | 2,294 | 2,340 | 2,276 | 2,323 | 30,900 | 290.38 |
2015-09-24 | 2,250 | 2,295 | 2,240 | 2,289 | 25,000 | 286.13 |
2015-09-18 | 2,237 | 2,276 | 2,215 | 2,270 | 27,000 | 283.75 |
2015-09-17 | 2,258 | 2,258 | 2,212 | 2,230 | 21,900 | 278.75 |
2015-09-16 | 2,238 | 2,245 | 2,181 | 2,235 | 20,500 | 279.38 |
2015-09-15 | 2,188 | 2,229 | 2,180 | 2,226 | 29,000 | 278.25 |
2015-09-14 | 2,240 | 2,240 | 2,122 | 2,153 | 22,900 | 269.13 |
2015-09-11 | 2,030 | 2,103 | 2,030 | 2,090 | 15,900 | 261.25 |
2015-09-10 | 2,037 | 2,067 | 1,995 | 2,059 | 20,000 | 257.38 |
2015-09-09 | 2,055 | 2,115 | 2,031 | 2,089 | 38,600 | 261.13 |
2015-09-08 | 2,099 | 2,099 | 1,946 | 1,973 | 55,500 | 246.63 |
2015-09-07 | 2,087 | 2,119 | 2,012 | 2,082 | 33,900 | 260.25 |
2015-09-04 | 2,253 | 2,253 | 2,068 | 2,121 | 47,400 | 265.13 |
2015-09-03 | 2,260 | 2,272 | 2,197 | 2,208 | 32,900 | 276 |
2015-09-02 | 2,075 | 2,210 | 2,075 | 2,191 | 89,300 | 273.88 |
2015-09-01 | 2,250 | 2,295 | 2,150 | 2,150 | 66,300 | 268.75 |
2015-08-31 | 2,315 | 2,315 | 2,261 | 2,295 | 26,200 | 286.88 |
2015-08-28 | 2,301 | 2,310 | 2,278 | 2,289 | 52,200 | 286.13 |
2015-08-27 | 2,296 | 2,296 | 2,226 | 2,240 | 114,200 | 280 |
2015-08-26 | 2,050 | 2,137 | 1,980 | 2,096 | 143,600 | 262 |
2015-08-25 | 2,029 | 2,210 | 1,905 | 2,000 | 139,800 | 250 |
2015-08-24 | 2,260 | 2,360 | 2,209 | 2,222 | 65,500 | 277.75 |
2015-08-21 | 2,400 | 2,442 | 2,351 | 2,390 | 35,900 | 298.75 |
2015-08-20 | 2,500 | 2,501 | 2,410 | 2,470 | 27,400 | 308.75 |
2015-08-19 | 2,525 | 2,530 | 2,451 | 2,481 | 19,400 | 310.13 |
2015-08-18 | 2,530 | 2,538 | 2,515 | 2,518 | 9,500 | 314.75 |
2015-08-17 | 2,535 | 2,549 | 2,520 | 2,527 | 22,700 | 315.88 |
2015-08-14 | 2,565 | 2,586 | 2,550 | 2,550 | 15,300 | 318.75 |
2015-08-13 | 2,615 | 2,617 | 2,506 | 2,548 | 20,300 | 318.50 |
2015-08-12 | 2,560 | 2,597 | 2,509 | 2,565 | 37,300 | 320.63 |
2015-08-11 | 2,681 | 2,681 | 2,591 | 2,611 | 24,300 | 326.38 |
2015-08-10 | 2,661 | 2,698 | 2,605 | 2,692 | 36,100 | 336.50 |
2015-08-07 | 2,693 | 2,747 | 2,624 | 2,661 | 39,100 | 332.63 |
2015-08-06 | 2,655 | 2,744 | 2,650 | 2,692 | 149,400 | 336.50 |
2015-08-05 | 2,550 | 2,632 | 2,514 | 2,611 | 134,100 | 326.38 |
2015-08-04 | 2,500 | 2,632 | 2,480 | 2,550 | 431,300 | 318.75 |
2015-08-03 | 2,212 | 2,270 | 2,211 | 2,254 | 75,900 | 281.75 |
2015-07-31 | 2,214 | 2,220 | 2,202 | 2,212 | 17,100 | 276.50 |
2015-07-30 | 2,245 | 2,270 | 2,179 | 2,201 | 73,000 | 275.13 |
2015-07-29 | 2,206 | 2,241 | 2,200 | 2,240 | 32,900 | 280 |
2015-07-28 | 2,201 | 2,221 | 2,200 | 2,206 | 53,400 | 275.75 |
2015-07-27 | 2,275 | 2,287 | 2,215 | 2,240 | 66,300 | 280 |
2015-07-24 | 2,283 | 2,311 | 2,212 | 2,305 | 58,300 | 288.13 |
2015-07-23 | 2,300 | 2,323 | 2,278 | 2,283 | 36,000 | 285.38 |
2015-07-22 | 2,301 | 2,320 | 2,291 | 2,297 | 29,100 | 287.13 |
2015-07-21 | 2,370 | 2,370 | 2,302 | 2,315 | 48,300 | 289.38 |
2015-07-17 | 2,399 | 2,407 | 2,312 | 2,330 | 114,600 | 291.25 |
2015-07-16 | 2,567 | 2,575 | 2,384 | 2,398 | 191,600 | 299.75 |
2015-07-15 | 2,615 | 2,619 | 2,576 | 2,617 | 38,400 | 327.13 |
2015-07-14 | 2,627 | 2,634 | 2,577 | 2,615 | 38,000 | 326.88 |
2015-07-13 | 2,502 | 2,615 | 2,502 | 2,575 | 53,200 | 321.88 |
2015-07-10 | 2,490 | 2,540 | 2,446 | 2,480 | 45,300 | 310 |
2015-07-09 | 2,355 | 2,507 | 2,250 | 2,473 | 106,400 | 309.13 |
2015-07-08 | 2,585 | 2,588 | 2,456 | 2,485 | 55,600 | 310.63 |
2015-07-07 | 2,627 | 2,661 | 2,585 | 2,610 | 35,600 | 326.25 |
2015-07-06 | 2,748 | 2,748 | 2,582 | 2,623 | 76,800 | 327.88 |
2015-07-03 | 2,793 | 2,793 | 2,734 | 2,778 | 23,700 | 347.25 |
2015-07-02 | 2,698 | 2,810 | 2,697 | 2,805 | 53,600 | 350.63 |
2015-07-01 | 2,698 | 2,725 | 2,668 | 2,677 | 28,500 | 334.63 |
2015-06-30 | 2,544 | 2,694 | 2,544 | 2,675 | 31,900 | 334.38 |
2015-06-29 | 2,501 | 2,615 | 2,501 | 2,548 | 37,600 | 318.50 |
2015-06-26 | 2,595 | 2,638 | 2,575 | 2,620 | 18,300 | 327.50 |
2015-06-25 | 2,580 | 2,745 | 2,580 | 2,640 | 74,200 | 330 |
2015-06-24 | 2,543 | 2,579 | 2,525 | 2,579 | 42,600 | 322.38 |
2015-06-23 | 2,549 | 2,549 | 2,500 | 2,511 | 25,900 | 313.88 |
2015-06-22 | 2,510 | 2,531 | 2,480 | 2,499 | 10,300 | 312.38 |
2015-06-19 | 2,541 | 2,550 | 2,410 | 2,465 | 26,200 | 308.13 |
2015-06-18 | 2,505 | 2,618 | 2,505 | 2,549 | 86,600 | 318.63 |
2015-06-17 | 2,409 | 2,500 | 2,409 | 2,500 | 33,800 | 312.50 |
2015-06-16 | 2,410 | 2,417 | 2,301 | 2,393 | 34,000 | 299.13 |
2015-06-15 | 2,436 | 2,437 | 2,409 | 2,410 | 11,900 | 301.25 |
2015-06-12 | 2,441 | 2,452 | 2,405 | 2,427 | 25,500 | 303.38 |
2015-06-11 | 2,430 | 2,480 | 2,428 | 2,438 | 7,200 | 304.75 |
2015-06-10 | 2,401 | 2,470 | 2,401 | 2,430 | 20,600 | 303.75 |
2015-06-09 | 2,490 | 2,500 | 2,401 | 2,403 | 49,000 | 300.38 |
2015-06-08 | 2,559 | 2,680 | 2,540 | 2,540 | 36,000 | 317.50 |
2015-06-05 | 2,465 | 2,538 | 2,465 | 2,521 | 33,300 | 315.13 |
2015-06-04 | 2,373 | 2,650 | 2,373 | 2,515 | 100,900 | 314.38 |
2015-06-03 | 2,310 | 2,412 | 2,307 | 2,410 | 38,700 | 301.25 |
2015-06-02 | 2,300 | 2,313 | 2,265 | 2,280 | 10,300 | 285 |
2015-06-01 | 2,322 | 2,324 | 2,262 | 2,277 | 7,700 | 284.63 |
2015-05-29 | 2,257 | 2,283 | 2,241 | 2,280 | 5,800 | 285 |
2015-05-28 | 2,283 | 2,300 | 2,247 | 2,269 | 15,400 | 283.63 |
2015-05-27 | 2,238 | 2,281 | 2,234 | 2,278 | 13,900 | 284.75 |
2015-05-26 | 2,270 | 2,299 | 2,250 | 2,269 | 11,100 | 283.63 |
2015-05-25 | 2,320 | 2,341 | 2,259 | 2,265 | 42,000 | 283.13 |
2015-05-22 | 2,402 | 2,430 | 2,329 | 2,370 | 13,900 | 296.25 |
2015-05-21 | 2,398 | 2,430 | 2,398 | 2,413 | 49,000 | 301.63 |
2015-05-20 | 2,249 | 2,364 | 2,238 | 2,360 | 54,200 | 295 |
2015-05-19 | 2,160 | 2,250 | 2,150 | 2,238 | 32,500 | 279.75 |
2015-05-18 | 2,220 | 2,221 | 2,152 | 2,161 | 19,100 | 270.13 |
2015-05-15 | 2,241 | 2,263 | 2,186 | 2,221 | 25,300 | 277.63 |
2015-05-14 | 2,250 | 2,287 | 2,241 | 2,273 | 12,100 | 284.13 |
2015-05-13 | 2,300 | 2,300 | 2,265 | 2,270 | 8,900 | 283.75 |
2015-05-12 | 2,313 | 2,325 | 2,213 | 2,308 | 37,000 | 288.50 |
2015-05-11 | 2,330 | 2,350 | 2,310 | 2,311 | 33,600 | 288.88 |
2015-05-08 | 2,330 | 2,368 | 2,300 | 2,315 | 53,100 | 289.38 |
2015-05-07 | 2,430 | 2,465 | 2,290 | 2,330 | 242,200 | 291.25 |
2015-05-01 | 2,230 | 2,230 | 2,230 | 2,230 | 41,400 | 278.75 |
2015-04-30 | 1,810 | 1,830 | 1,791 | 1,830 | 18,100 | 228.75 |
2015-04-28 | 1,840 | 1,840 | 1,814 | 1,814 | 20,300 | 226.75 |
2015-04-27 | 1,830 | 1,856 | 1,825 | 1,850 | 19,400 | 231.25 |
2015-04-24 | 1,810 | 1,851 | 1,800 | 1,836 | 26,600 | 229.50 |
2015-04-23 | 1,810 | 1,829 | 1,790 | 1,811 | 11,800 | 226.38 |
2015-04-22 | 1,823 | 1,825 | 1,799 | 1,799 | 14,400 | 224.88 |
2015-04-21 | 1,803 | 1,828 | 1,803 | 1,810 | 8,300 | 226.25 |
2015-04-20 | 1,800 | 1,824 | 1,780 | 1,816 | 12,300 | 227 |
2015-04-17 | 1,818 | 1,844 | 1,793 | 1,833 | 28,600 | 229.13 |
2015-04-16 | 1,800 | 1,806 | 1,757 | 1,780 | 36,300 | 222.50 |
2015-04-15 | 1,720 | 1,723 | 1,700 | 1,710 | 21,900 | 213.75 |
2015-04-14 | 1,720 | 1,720 | 1,685 | 1,714 | 6,500 | 214.25 |
2015-04-13 | 1,700 | 1,714 | 1,689 | 1,714 | 12,000 | 214.25 |
2015-04-10 | 1,700 | 1,719 | 1,700 | 1,712 | 14,200 | 214 |
2015-04-09 | 1,701 | 1,710 | 1,691 | 1,703 | 35,000 | 212.88 |
2015-04-08 | 1,740 | 1,760 | 1,702 | 1,705 | 20,400 | 213.13 |
2015-04-07 | 1,758 | 1,779 | 1,748 | 1,750 | 15,200 | 218.75 |
2015-04-06 | 1,749 | 1,795 | 1,749 | 1,758 | 13,900 | 219.75 |
2015-04-03 | 1,890 | 1,890 | 1,751 | 1,782 | 63,000 | 222.75 |
2015-04-02 | 1,850 | 1,930 | 1,842 | 1,890 | 57,100 | 236.25 |
2015-04-01 | 1,820 | 1,839 | 1,800 | 1,835 | 47,300 | 229.38 |
2015-03-31 | 1,780 | 1,792 | 1,765 | 1,780 | 32,800 | 222.50 |
2015-03-30 | 1,729 | 1,759 | 1,716 | 1,756 | 30,600 | 219.50 |
2015-03-27 | 1,689 | 1,728 | 1,664 | 1,709 | 12,000 | 213.63 |
2015-03-26 | 1,689 | 1,691 | 1,665 | 1,691 | 18,000 | 211.38 |
2015-03-25 | 1,696 | 1,696 | 1,657 | 1,690 | 18,700 | 211.25 |
2015-03-24 | 1,744 | 1,756 | 1,640 | 1,700 | 55,300 | 212.50 |
2015-03-23 | 1,706 | 1,742 | 1,706 | 1,742 | 37,000 | 217.75 |
2015-03-20 | 1,692 | 1,719 | 1,685 | 1,712 | 13,300 | 214 |
2015-03-19 | 1,706 | 1,712 | 1,686 | 1,692 | 15,600 | 211.50 |
2015-03-18 | 1,718 | 1,735 | 1,704 | 1,710 | 7,700 | 213.75 |
2015-03-17 | 1,712 | 1,735 | 1,712 | 1,715 | 12,600 | 214.38 |
2015-03-16 | 1,705 | 1,769 | 1,705 | 1,748 | 14,900 | 218.50 |
2015-03-13 | 1,742 | 1,812 | 1,710 | 1,714 | 44,600 | 214.25 |
2015-03-12 | 1,833 | 1,833 | 1,750 | 1,760 | 41,700 | 220 |
2015-03-11 | 1,878 | 1,931 | 1,800 | 1,837 | 52,700 | 229.63 |
2015-03-10 | 1,860 | 1,898 | 1,850 | 1,880 | 42,500 | 235 |
2015-03-09 | 1,810 | 1,922 | 1,790 | 1,900 | 96,700 | 237.50 |
2015-03-06 | 1,644 | 1,794 | 1,641 | 1,788 | 107,300 | 223.50 |
2015-03-05 | 1,681 | 1,710 | 1,630 | 1,653 | 50,100 | 206.63 |
2015-03-04 | 1,555 | 1,730 | 1,555 | 1,705 | 128,400 | 213.13 |
2015-03-03 | 1,515 | 1,580 | 1,512 | 1,558 | 49,900 | 194.75 |
2015-03-02 | 1,465 | 1,528 | 1,454 | 1,514 | 44,400 | 189.25 |
2015-02-27 | 1,435 | 1,472 | 1,426 | 1,465 | 26,600 | 183.13 |
2015-02-26 | 1,439 | 1,473 | 1,431 | 1,433 | 42,800 | 179.13 |
2015-02-25 | 1,428 | 1,434 | 1,409 | 1,409 | 8,700 | 176.13 |
2015-02-24 | 1,422 | 1,439 | 1,420 | 1,428 | 21,700 | 178.50 |
2015-02-23 | 1,407 | 1,437 | 1,405 | 1,418 | 19,100 | 177.25 |
2015-02-20 | 1,399 | 1,399 | 1,389 | 1,389 | 3,100 | 173.63 |
2015-02-19 | 1,402 | 1,407 | 1,392 | 1,392 | 7,000 | 174 |
2015-02-18 | 1,385 | 1,420 | 1,380 | 1,420 | 25,000 | 177.50 |
2015-02-17 | 1,365 | 1,385 | 1,365 | 1,373 | 8,800 | 171.63 |
2015-02-16 | 1,419 | 1,419 | 1,381 | 1,382 | 18,500 | 172.75 |
2015-02-13 | 1,455 | 1,455 | 1,412 | 1,421 | 12,700 | 177.63 |
2015-02-12 | 1,440 | 1,488 | 1,440 | 1,450 | 22,400 | 181.25 |
2015-02-10 | 1,451 | 1,451 | 1,432 | 1,436 | 15,000 | 179.50 |
2015-02-09 | 1,480 | 1,480 | 1,451 | 1,451 | 16,400 | 181.38 |
2015-02-06 | 1,480 | 1,480 | 1,445 | 1,455 | 22,600 | 181.88 |
2015-02-05 | 1,460 | 1,475 | 1,456 | 1,460 | 16,800 | 182.50 |
2015-02-04 | 1,379 | 1,518 | 1,379 | 1,490 | 98,400 | 186.25 |
2015-02-03 | 1,386 | 1,410 | 1,374 | 1,378 | 28,100 | 172.25 |
2015-02-02 | 1,300 | 1,435 | 1,300 | 1,411 | 163,000 | 176.38 |
2015-01-30 | 1,299 | 1,300 | 1,278 | 1,291 | 12,400 | 161.38 |
2015-01-29 | 1,270 | 1,282 | 1,255 | 1,282 | 13,000 | 160.25 |
2015-01-28 | 1,260 | 1,275 | 1,260 | 1,275 | 6,400 | 159.38 |
2015-01-27 | 1,262 | 1,267 | 1,255 | 1,267 | 8,300 | 158.38 |
2015-01-26 | 1,279 | 1,284 | 1,241 | 1,260 | 20,000 | 157.50 |
2015-01-23 | 1,275 | 1,285 | 1,262 | 1,279 | 6,500 | 159.88 |
2015-01-22 | 1,285 | 1,285 | 1,261 | 1,270 | 7,300 | 158.75 |
2015-01-21 | 1,300 | 1,300 | 1,261 | 1,285 | 10,800 | 160.63 |
2015-01-20 | 1,299 | 1,302 | 1,285 | 1,292 | 26,200 | 161.50 |
2015-01-19 | 1,301 | 1,302 | 1,270 | 1,285 | 7,900 | 160.63 |
2015-01-16 | 1,293 | 1,299 | 1,270 | 1,299 | 15,400 | 162.38 |
2015-01-15 | 1,293 | 1,312 | 1,288 | 1,305 | 12,300 | 163.13 |
2015-01-14 | 1,265 | 1,293 | 1,254 | 1,293 | 12,700 | 161.63 |
2015-01-13 | 1,278 | 1,278 | 1,228 | 1,265 | 44,900 | 158.13 |
2015-01-09 | 1,300 | 1,305 | 1,271 | 1,277 | 16,300 | 159.63 |
2015-01-08 | 1,268 | 1,294 | 1,241 | 1,294 | 21,400 | 161.75 |
2015-01-07 | 1,272 | 1,285 | 1,258 | 1,268 | 27,700 | 158.50 |
2015-01-06 | 1,299 | 1,330 | 1,271 | 1,280 | 39,000 | 160 |
2015-01-05 | 1,333 | 1,340 | 1,303 | 1,315 | 14,700 | 164.38 |
分割・併合履歴 : [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株