7596 (株)魚力 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 | 1,458 | 1,467 | 1,440 | 1,451 | 9,500 | 1,451 |
| 2015-12-29 | 1,391 | 1,465 | 1,391 | 1,455 | 21,500 | 1,455 |
| 2015-12-28 | 1,351 | 1,403 | 1,351 | 1,391 | 15,600 | 1,391 |
| 2015-12-25 | 1,363 | 1,363 | 1,350 | 1,351 | 34,900 | 1,351 |
| 2015-12-24 | 1,402 | 1,410 | 1,361 | 1,374 | 43,400 | 1,374 |
| 2015-12-22 | 1,440 | 1,443 | 1,400 | 1,403 | 26,000 | 1,403 |
| 2015-12-21 | 1,460 | 1,460 | 1,440 | 1,441 | 21,400 | 1,441 |
| 2015-12-18 | 1,476 | 1,476 | 1,444 | 1,448 | 26,300 | 1,448 |
| 2015-12-17 | 1,460 | 1,496 | 1,458 | 1,475 | 24,300 | 1,475 |
| 2015-12-16 | 1,453 | 1,465 | 1,440 | 1,458 | 20,500 | 1,458 |
| 2015-12-15 | 1,480 | 1,492 | 1,451 | 1,452 | 32,900 | 1,452 |
| 2015-12-14 | 1,515 | 1,527 | 1,470 | 1,483 | 47,100 | 1,483 |
| 2015-12-11 | 1,521 | 1,539 | 1,521 | 1,527 | 21,600 | 1,527 |
| 2015-12-10 | 1,542 | 1,542 | 1,518 | 1,519 | 19,800 | 1,519 |
| 2015-12-09 | 1,552 | 1,557 | 1,542 | 1,547 | 23,700 | 1,547 |
| 2015-12-08 | 1,572 | 1,574 | 1,564 | 1,564 | 19,400 | 1,564 |
| 2015-12-07 | 1,576 | 1,583 | 1,573 | 1,576 | 25,900 | 1,576 |
| 2015-12-04 | 1,591 | 1,591 | 1,572 | 1,576 | 24,200 | 1,576 |
| 2015-12-03 | 1,601 | 1,610 | 1,595 | 1,595 | 21,300 | 1,595 |
| 2015-12-02 | 1,605 | 1,615 | 1,596 | 1,601 | 41,800 | 1,601 |
| 2015-12-01 | 1,603 | 1,617 | 1,601 | 1,605 | 43,600 | 1,605 |
| 2015-11-30 | 1,650 | 1,650 | 1,617 | 1,625 | 51,400 | 1,625 |
| 2015-11-27 | 1,750 | 1,750 | 1,690 | 1,692 | 19,200 | 1,692 |
| 2015-11-26 | 1,756 | 1,763 | 1,751 | 1,751 | 10,200 | 1,751 |
| 2015-11-25 | 1,799 | 1,799 | 1,772 | 1,773 | 10,000 | 1,773 |
| 2015-11-24 | 1,790 | 1,799 | 1,760 | 1,795 | 18,600 | 1,795 |
| 2015-11-20 | 1,834 | 1,834 | 1,799 | 1,808 | 8,600 | 1,808 |
| 2015-11-19 | 1,840 | 1,855 | 1,823 | 1,841 | 13,800 | 1,841 |
| 2015-11-18 | 1,850 | 1,858 | 1,826 | 1,835 | 17,700 | 1,835 |
| 2015-11-17 | 1,818 | 1,865 | 1,805 | 1,815 | 30,100 | 1,815 |
| 2015-11-16 | 1,780 | 1,819 | 1,778 | 1,804 | 36,500 | 1,804 |
| 2015-11-13 | 1,720 | 1,780 | 1,719 | 1,780 | 28,800 | 1,780 |
| 2015-11-12 | 1,737 | 1,745 | 1,719 | 1,720 | 21,800 | 1,720 |
| 2015-11-11 | 1,712 | 1,731 | 1,712 | 1,722 | 18,900 | 1,722 |
| 2015-11-10 | 1,717 | 1,729 | 1,703 | 1,711 | 13,500 | 1,711 |
| 2015-11-09 | 1,703 | 1,725 | 1,696 | 1,719 | 18,800 | 1,719 |
| 2015-11-06 | 1,693 | 1,717 | 1,693 | 1,703 | 12,700 | 1,703 |
| 2015-11-05 | 1,695 | 1,727 | 1,695 | 1,700 | 16,700 | 1,700 |
| 2015-11-04 | 1,730 | 1,732 | 1,699 | 1,710 | 15,500 | 1,710 |
| 2015-11-02 | 1,718 | 1,732 | 1,689 | 1,701 | 20,100 | 1,701 |
| 2015-10-30 | 1,740 | 1,743 | 1,720 | 1,720 | 15,900 | 1,720 |
| 2015-10-29 | 1,710 | 1,740 | 1,683 | 1,740 | 50,900 | 1,740 |
| 2015-10-28 | 1,693 | 1,708 | 1,691 | 1,703 | 10,000 | 1,703 |
| 2015-10-27 | 1,699 | 1,725 | 1,693 | 1,693 | 14,800 | 1,693 |
| 2015-10-26 | 1,691 | 1,699 | 1,687 | 1,699 | 14,400 | 1,699 |
| 2015-10-23 | 1,670 | 1,694 | 1,668 | 1,693 | 22,000 | 1,693 |
| 2015-10-22 | 1,640 | 1,679 | 1,640 | 1,650 | 13,500 | 1,650 |
| 2015-10-21 | 1,635 | 1,640 | 1,626 | 1,637 | 12,000 | 1,637 |
| 2015-10-20 | 1,670 | 1,699 | 1,635 | 1,637 | 16,300 | 1,637 |
| 2015-10-19 | 1,689 | 1,701 | 1,642 | 1,656 | 15,300 | 1,656 |
| 2015-10-16 | 1,684 | 1,715 | 1,680 | 1,689 | 26,900 | 1,689 |
| 2015-10-15 | 1,644 | 1,681 | 1,644 | 1,673 | 16,200 | 1,673 |
| 2015-10-14 | 1,652 | 1,655 | 1,640 | 1,644 | 9,900 | 1,644 |
| 2015-10-13 | 1,655 | 1,668 | 1,651 | 1,654 | 11,600 | 1,654 |
| 2015-10-09 | 1,611 | 1,656 | 1,606 | 1,655 | 23,000 | 1,655 |
| 2015-10-08 | 1,615 | 1,620 | 1,605 | 1,608 | 20,000 | 1,608 |
| 2015-10-07 | 1,591 | 1,614 | 1,591 | 1,612 | 13,600 | 1,612 |
| 2015-10-06 | 1,565 | 1,624 | 1,564 | 1,589 | 21,900 | 1,589 |
| 2015-10-05 | 1,531 | 1,553 | 1,526 | 1,546 | 17,000 | 1,546 |
| 2015-10-02 | 1,474 | 1,535 | 1,474 | 1,531 | 28,200 | 1,531 |
| 2015-10-01 | 1,520 | 1,541 | 1,458 | 1,474 | 46,800 | 1,474 |
| 2015-09-30 | 1,502 | 1,535 | 1,502 | 1,512 | 14,200 | 1,512 |
| 2015-09-29 | 1,550 | 1,570 | 1,500 | 1,502 | 22,400 | 1,502 |
| 2015-09-28 | 1,580 | 1,596 | 1,572 | 1,578 | 14,600 | 1,578 |
| 2015-09-25 | 1,623 | 1,644 | 1,603 | 1,625 | 19,600 | 1,625 |
| 2015-09-24 | 1,675 | 1,675 | 1,609 | 1,609 | 23,300 | 1,609 |
| 2015-09-18 | 1,642 | 1,679 | 1,642 | 1,679 | 23,200 | 1,679 |
| 2015-09-17 | 1,612 | 1,646 | 1,612 | 1,641 | 18,400 | 1,641 |
| 2015-09-16 | 1,613 | 1,623 | 1,595 | 1,612 | 19,500 | 1,612 |
| 2015-09-15 | 1,620 | 1,665 | 1,591 | 1,594 | 36,000 | 1,594 |
| 2015-09-14 | 1,656 | 1,675 | 1,610 | 1,610 | 37,100 | 1,610 |
| 2015-09-11 | 1,690 | 1,697 | 1,658 | 1,658 | 30,100 | 1,658 |
| 2015-09-10 | 1,680 | 1,712 | 1,674 | 1,690 | 17,500 | 1,690 |
| 2015-09-09 | 1,650 | 1,698 | 1,649 | 1,681 | 20,800 | 1,681 |
| 2015-09-08 | 1,645 | 1,674 | 1,600 | 1,608 | 23,700 | 1,608 |
| 2015-09-07 | 1,649 | 1,668 | 1,625 | 1,642 | 23,000 | 1,642 |
| 2015-09-04 | 1,700 | 1,703 | 1,650 | 1,652 | 29,000 | 1,652 |
| 2015-09-03 | 1,683 | 1,725 | 1,683 | 1,698 | 19,600 | 1,698 |
| 2015-09-02 | 1,700 | 1,711 | 1,665 | 1,673 | 35,200 | 1,673 |
| 2015-09-01 | 1,789 | 1,789 | 1,700 | 1,701 | 38,300 | 1,701 |
| 2015-08-31 | 1,780 | 1,810 | 1,770 | 1,788 | 26,500 | 1,788 |
| 2015-08-28 | 1,750 | 1,794 | 1,750 | 1,775 | 31,400 | 1,775 |
| 2015-08-27 | 1,730 | 1,759 | 1,720 | 1,736 | 27,200 | 1,736 |
| 2015-08-26 | 1,641 | 1,725 | 1,641 | 1,713 | 42,500 | 1,713 |
| 2015-08-25 | 1,600 | 1,724 | 1,552 | 1,646 | 67,800 | 1,646 |
| 2015-08-24 | 1,800 | 1,805 | 1,700 | 1,710 | 46,400 | 1,710 |
| 2015-08-21 | 1,901 | 1,901 | 1,857 | 1,869 | 45,800 | 1,869 |
| 2015-08-20 | 1,942 | 1,954 | 1,930 | 1,931 | 38,700 | 1,931 |
| 2015-08-19 | 1,965 | 1,970 | 1,942 | 1,947 | 38,200 | 1,947 |
| 2015-08-18 | 1,950 | 1,980 | 1,950 | 1,976 | 27,300 | 1,976 |
| 2015-08-17 | 1,952 | 1,955 | 1,941 | 1,953 | 31,500 | 1,953 |
| 2015-08-14 | 1,955 | 1,967 | 1,950 | 1,952 | 33,900 | 1,952 |
| 2015-08-13 | 1,968 | 1,976 | 1,954 | 1,963 | 36,500 | 1,963 |
| 2015-08-12 | 1,980 | 1,990 | 1,958 | 1,978 | 48,700 | 1,978 |
| 2015-08-11 | 1,997 | 2,015 | 1,975 | 1,993 | 51,100 | 1,993 |
| 2015-08-10 | 1,965 | 2,017 | 1,961 | 2,004 | 70,000 | 2,004 |
| 2015-08-07 | 1,978 | 1,980 | 1,951 | 1,960 | 52,300 | 1,960 |
| 2015-08-06 | 1,960 | 1,988 | 1,960 | 1,982 | 57,200 | 1,982 |
| 2015-08-05 | 2,000 | 2,000 | 1,942 | 1,950 | 139,100 | 1,950 |
| 2015-08-04 | 2,058 | 2,065 | 2,000 | 2,007 | 135,900 | 2,007 |
| 2015-08-03 | 1,980 | 2,136 | 1,977 | 2,100 | 297,200 | 2,100 |
| 2015-07-31 | 2,451 | 2,451 | 2,421 | 2,427 | 15,400 | 2,427 |
| 2015-07-30 | 2,423 | 2,460 | 2,421 | 2,451 | 15,300 | 2,451 |
| 2015-07-29 | 2,397 | 2,421 | 2,396 | 2,421 | 14,000 | 2,421 |
| 2015-07-28 | 2,400 | 2,436 | 2,385 | 2,427 | 25,400 | 2,427 |
| 2015-07-27 | 2,457 | 2,457 | 2,409 | 2,434 | 17,600 | 2,434 |
| 2015-07-24 | 2,427 | 2,459 | 2,401 | 2,457 | 26,900 | 2,457 |
| 2015-07-23 | 2,458 | 2,463 | 2,427 | 2,436 | 20,900 | 2,436 |
| 2015-07-22 | 2,490 | 2,490 | 2,412 | 2,453 | 21,300 | 2,453 |
| 2015-07-21 | 2,388 | 2,494 | 2,388 | 2,494 | 40,200 | 2,494 |
| 2015-07-17 | 2,367 | 2,386 | 2,362 | 2,381 | 9,500 | 2,381 |
| 2015-07-16 | 2,371 | 2,379 | 2,356 | 2,372 | 14,800 | 2,372 |
| 2015-07-15 | 2,406 | 2,427 | 2,367 | 2,371 | 28,500 | 2,371 |
| 2015-07-14 | 2,485 | 2,529 | 2,402 | 2,416 | 38,000 | 2,416 |
| 2015-07-13 | 2,296 | 2,406 | 2,291 | 2,402 | 48,400 | 2,402 |
| 2015-07-10 | 2,221 | 2,296 | 2,220 | 2,296 | 36,100 | 2,296 |
| 2015-07-09 | 2,200 | 2,225 | 2,120 | 2,218 | 38,000 | 2,218 |
| 2015-07-08 | 2,303 | 2,303 | 2,240 | 2,240 | 19,400 | 2,240 |
| 2015-07-07 | 2,254 | 2,314 | 2,254 | 2,304 | 15,700 | 2,304 |
| 2015-07-06 | 2,278 | 2,329 | 2,241 | 2,251 | 33,900 | 2,251 |
| 2015-07-03 | 2,267 | 2,278 | 2,261 | 2,278 | 11,900 | 2,278 |
| 2015-07-02 | 2,248 | 2,269 | 2,241 | 2,265 | 20,600 | 2,265 |
| 2015-07-01 | 2,235 | 2,246 | 2,231 | 2,241 | 22,400 | 2,241 |
| 2015-06-30 | 2,165 | 2,230 | 2,165 | 2,227 | 22,500 | 2,227 |
| 2015-06-29 | 2,122 | 2,179 | 2,101 | 2,165 | 29,800 | 2,165 |
| 2015-06-26 | 2,223 | 2,223 | 2,202 | 2,206 | 13,300 | 2,206 |
| 2015-06-25 | 2,214 | 2,238 | 2,202 | 2,202 | 14,200 | 2,202 |
| 2015-06-24 | 2,210 | 2,214 | 2,204 | 2,212 | 12,800 | 2,212 |
| 2015-06-23 | 2,208 | 2,225 | 2,202 | 2,210 | 18,200 | 2,210 |
| 2015-06-22 | 2,198 | 2,209 | 2,190 | 2,203 | 14,800 | 2,203 |
| 2015-06-19 | 2,193 | 2,218 | 2,193 | 2,196 | 12,200 | 2,196 |
| 2015-06-18 | 2,204 | 2,213 | 2,195 | 2,195 | 14,100 | 2,195 |
| 2015-06-17 | 2,201 | 2,212 | 2,200 | 2,204 | 9,500 | 2,204 |
| 2015-06-16 | 2,211 | 2,247 | 2,201 | 2,201 | 12,900 | 2,201 |
| 2015-06-15 | 2,184 | 2,202 | 2,184 | 2,197 | 9,600 | 2,197 |
| 2015-06-12 | 2,199 | 2,210 | 2,184 | 2,193 | 15,500 | 2,193 |
| 2015-06-11 | 2,181 | 2,200 | 2,181 | 2,199 | 9,000 | 2,199 |
| 2015-06-10 | 2,208 | 2,208 | 2,182 | 2,182 | 9,500 | 2,182 |
| 2015-06-09 | 2,225 | 2,225 | 2,203 | 2,203 | 13,800 | 2,203 |
| 2015-06-08 | 2,232 | 2,232 | 2,190 | 2,220 | 16,700 | 2,220 |
| 2015-06-05 | 2,215 | 2,223 | 2,201 | 2,206 | 15,400 | 2,206 |
| 2015-06-04 | 2,219 | 2,234 | 2,212 | 2,213 | 9,000 | 2,213 |
| 2015-06-03 | 2,240 | 2,253 | 2,195 | 2,219 | 16,100 | 2,219 |
| 2015-06-02 | 2,206 | 2,280 | 2,206 | 2,247 | 43,400 | 2,247 |
| 2015-06-01 | 2,140 | 2,289 | 2,140 | 2,250 | 58,700 | 2,250 |
| 2015-05-29 | 2,100 | 2,145 | 2,100 | 2,124 | 26,900 | 2,124 |
| 2015-05-28 | 2,129 | 2,149 | 2,088 | 2,098 | 27,700 | 2,098 |
| 2015-05-27 | 2,074 | 2,125 | 2,074 | 2,119 | 31,000 | 2,119 |
| 2015-05-26 | 2,073 | 2,098 | 2,073 | 2,084 | 22,100 | 2,084 |
| 2015-05-25 | 2,033 | 2,100 | 2,033 | 2,089 | 33,700 | 2,089 |
| 2015-05-22 | 2,022 | 2,038 | 2,016 | 2,036 | 18,100 | 2,036 |
| 2015-05-21 | 2,021 | 2,038 | 2,021 | 2,022 | 17,100 | 2,022 |
| 2015-05-20 | 2,021 | 2,027 | 2,017 | 2,021 | 14,000 | 2,021 |
| 2015-05-19 | 2,029 | 2,034 | 2,016 | 2,016 | 19,300 | 2,016 |
| 2015-05-18 | 2,019 | 2,032 | 2,012 | 2,025 | 13,000 | 2,025 |
| 2015-05-15 | 2,020 | 2,020 | 1,990 | 2,005 | 18,400 | 2,005 |
| 2015-05-14 | 2,036 | 2,046 | 2,020 | 2,020 | 12,700 | 2,020 |
| 2015-05-13 | 2,030 | 2,041 | 2,021 | 2,036 | 15,900 | 2,036 |
| 2015-05-12 | 2,003 | 2,049 | 1,989 | 2,038 | 27,900 | 2,038 |
| 2015-05-11 | 1,959 | 2,077 | 1,936 | 2,053 | 72,800 | 2,053 |
| 2015-05-08 | 1,900 | 1,929 | 1,900 | 1,916 | 20,400 | 1,916 |
| 2015-05-07 | 1,900 | 1,924 | 1,900 | 1,903 | 15,000 | 1,903 |
| 2015-05-01 | 1,930 | 1,940 | 1,900 | 1,909 | 28,400 | 1,909 |
| 2015-04-30 | 2,015 | 2,015 | 1,921 | 1,922 | 204,700 | 1,922 |
| 2015-04-28 | 2,017 | 2,030 | 1,924 | 1,935 | 156,000 | 1,935 |
| 2015-04-27 | 2,030 | 2,062 | 2,025 | 2,028 | 39,900 | 2,028 |
| 2015-04-24 | 2,020 | 2,036 | 2,009 | 2,034 | 26,100 | 2,034 |
| 2015-04-23 | 2,061 | 2,070 | 2,030 | 2,030 | 21,100 | 2,030 |
| 2015-04-22 | 2,060 | 2,099 | 2,052 | 2,064 | 24,100 | 2,064 |
| 2015-04-21 | 2,039 | 2,084 | 2,000 | 2,068 | 30,100 | 2,068 |
| 2015-04-20 | 2,062 | 2,077 | 2,042 | 2,052 | 27,100 | 2,052 |
| 2015-04-17 | 2,099 | 2,117 | 2,081 | 2,096 | 29,400 | 2,096 |
| 2015-04-16 | 2,164 | 2,165 | 2,041 | 2,148 | 68,000 | 2,148 |
| 2015-04-15 | 2,155 | 2,160 | 2,113 | 2,160 | 55,700 | 2,160 |
| 2015-04-14 | 2,072 | 2,158 | 2,050 | 2,155 | 119,600 | 2,155 |
| 2015-04-13 | 2,035 | 2,108 | 2,035 | 2,100 | 110,400 | 2,100 |
| 2015-04-10 | 2,000 | 2,033 | 1,971 | 2,030 | 94,200 | 2,030 |
| 2015-04-09 | 1,960 | 2,027 | 1,945 | 1,965 | 85,300 | 1,965 |
| 2015-04-08 | 1,890 | 2,109 | 1,889 | 1,998 | 141,100 | 1,998 |
| 2015-04-07 | 1,840 | 1,889 | 1,834 | 1,889 | 38,100 | 1,889 |
| 2015-04-06 | 1,845 | 1,846 | 1,830 | 1,843 | 16,500 | 1,843 |
| 2015-04-03 | 1,832 | 1,845 | 1,822 | 1,844 | 30,300 | 1,844 |
| 2015-04-02 | 1,831 | 1,845 | 1,820 | 1,845 | 30,200 | 1,845 |
| 2015-04-01 | 1,800 | 1,849 | 1,790 | 1,849 | 47,900 | 1,849 |
| 2015-03-31 | 1,815 | 1,840 | 1,799 | 1,799 | 34,400 | 1,799 |
| 2015-03-30 | 1,793 | 1,817 | 1,788 | 1,815 | 32,700 | 1,815 |
| 2015-03-27 | 1,763 | 1,799 | 1,763 | 1,788 | 33,600 | 1,788 |
| 2015-03-26 | 1,799 | 1,806 | 1,788 | 1,788 | 22,200 | 1,788 |
| 2015-03-25 | 1,814 | 1,815 | 1,792 | 1,810 | 24,900 | 1,810 |
| 2015-03-24 | 1,810 | 1,821 | 1,790 | 1,814 | 30,100 | 1,814 |
| 2015-03-23 | 1,818 | 1,823 | 1,812 | 1,823 | 41,800 | 1,823 |
| 2015-03-20 | 1,775 | 1,815 | 1,760 | 1,810 | 66,700 | 1,810 |
| 2015-03-19 | 1,775 | 1,775 | 1,761 | 1,775 | 24,800 | 1,775 |
| 2015-03-18 | 1,770 | 1,782 | 1,757 | 1,778 | 30,400 | 1,778 |
| 2015-03-17 | 1,737 | 1,768 | 1,735 | 1,768 | 19,400 | 1,768 |
| 2015-03-16 | 1,745 | 1,750 | 1,730 | 1,750 | 23,200 | 1,750 |
| 2015-03-13 | 1,740 | 1,745 | 1,723 | 1,742 | 29,500 | 1,742 |
| 2015-03-12 | 1,739 | 1,743 | 1,730 | 1,743 | 31,600 | 1,743 |
| 2015-03-11 | 1,740 | 1,740 | 1,720 | 1,737 | 26,800 | 1,737 |
| 2015-03-10 | 1,708 | 1,740 | 1,708 | 1,720 | 107,000 | 1,720 |
| 2015-03-09 | 1,740 | 1,740 | 1,701 | 1,708 | 16,700 | 1,708 |
| 2015-03-06 | 1,736 | 1,752 | 1,736 | 1,740 | 7,300 | 1,740 |
| 2015-03-05 | 1,752 | 1,753 | 1,735 | 1,737 | 16,600 | 1,737 |
| 2015-03-04 | 1,765 | 1,770 | 1,758 | 1,760 | 9,400 | 1,760 |
| 2015-03-03 | 1,768 | 1,770 | 1,756 | 1,762 | 6,600 | 1,762 |
| 2015-03-02 | 1,735 | 1,767 | 1,735 | 1,755 | 17,800 | 1,755 |
| 2015-02-27 | 1,740 | 1,754 | 1,735 | 1,738 | 11,200 | 1,738 |
| 2015-02-26 | 1,771 | 1,771 | 1,731 | 1,750 | 28,800 | 1,750 |
| 2015-02-25 | 1,730 | 1,780 | 1,724 | 1,770 | 29,700 | 1,770 |
| 2015-02-24 | 1,720 | 1,750 | 1,720 | 1,740 | 11,800 | 1,740 |
| 2015-02-23 | 1,765 | 1,765 | 1,727 | 1,754 | 22,800 | 1,754 |
| 2015-02-20 | 1,785 | 1,790 | 1,756 | 1,769 | 36,900 | 1,769 |
| 2015-02-19 | 1,789 | 1,789 | 1,711 | 1,785 | 100,900 | 1,785 |
| 2015-02-18 | 1,608 | 1,608 | 1,605 | 1,608 | 4,600 | 1,608 |
| 2015-02-17 | 1,603 | 1,608 | 1,603 | 1,608 | 3,600 | 1,608 |
| 2015-02-16 | 1,604 | 1,606 | 1,600 | 1,605 | 3,700 | 1,605 |
| 2015-02-13 | 1,605 | 1,607 | 1,602 | 1,606 | 2,200 | 1,606 |
| 2015-02-12 | 1,605 | 1,605 | 1,601 | 1,605 | 2,600 | 1,605 |
| 2015-02-10 | 1,605 | 1,605 | 1,600 | 1,605 | 4,900 | 1,605 |
| 2015-02-09 | 1,598 | 1,606 | 1,598 | 1,605 | 5,000 | 1,605 |
| 2015-02-06 | 1,600 | 1,600 | 1,595 | 1,597 | 3,600 | 1,597 |
| 2015-02-05 | 1,598 | 1,601 | 1,593 | 1,596 | 4,600 | 1,596 |
| 2015-02-04 | 1,602 | 1,602 | 1,598 | 1,602 | 2,400 | 1,602 |
| 2015-02-03 | 1,602 | 1,602 | 1,598 | 1,599 | 2,300 | 1,599 |
| 2015-02-02 | 1,602 | 1,604 | 1,598 | 1,604 | 4,500 | 1,604 |
| 2015-01-30 | 1,600 | 1,602 | 1,600 | 1,601 | 6,100 | 1,601 |
| 2015-01-29 | 1,597 | 1,605 | 1,596 | 1,604 | 9,400 | 1,604 |
| 2015-01-28 | 1,580 | 1,599 | 1,580 | 1,595 | 3,700 | 1,595 |
| 2015-01-27 | 1,596 | 1,596 | 1,580 | 1,580 | 6,600 | 1,580 |
| 2015-01-26 | 1,583 | 1,597 | 1,583 | 1,596 | 1,100 | 1,596 |
| 2015-01-23 | 1,597 | 1,598 | 1,583 | 1,583 | 5,400 | 1,583 |
| 2015-01-22 | 1,595 | 1,598 | 1,587 | 1,587 | 2,700 | 1,587 |
| 2015-01-21 | 1,593 | 1,595 | 1,590 | 1,595 | 2,600 | 1,595 |
| 2015-01-20 | 1,604 | 1,607 | 1,595 | 1,595 | 6,700 | 1,595 |
| 2015-01-19 | 1,598 | 1,601 | 1,595 | 1,601 | 4,200 | 1,601 |
| 2015-01-16 | 1,596 | 1,596 | 1,587 | 1,595 | 2,700 | 1,595 |
| 2015-01-15 | 1,589 | 1,599 | 1,588 | 1,588 | 3,700 | 1,588 |
| 2015-01-14 | 1,595 | 1,601 | 1,588 | 1,598 | 4,900 | 1,598 |
| 2015-01-13 | 1,596 | 1,599 | 1,595 | 1,595 | 2,700 | 1,595 |
| 2015-01-09 | 1,610 | 1,610 | 1,596 | 1,596 | 5,100 | 1,596 |
| 2015-01-08 | 1,590 | 1,607 | 1,587 | 1,606 | 9,500 | 1,606 |
| 2015-01-07 | 1,585 | 1,592 | 1,582 | 1,584 | 5,600 | 1,584 |
| 2015-01-06 | 1,582 | 1,587 | 1,575 | 1,585 | 3,400 | 1,585 |
| 2015-01-05 | 1,572 | 1,585 | 1,571 | 1,583 | 5,900 | 1,583 |
分割・併合履歴 ： [2002-09-25]1株→2株