7599 (株)IDOM 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 | 1,196 | 1,221 | 1,183 | 1,213 | 492,800 | 1,213 |
| 2015-12-29 | 1,184 | 1,235 | 1,184 | 1,208 | 843,000 | 1,208 |
| 2015-12-28 | 1,178 | 1,186 | 1,156 | 1,168 | 577,900 | 1,168 |
| 2015-12-25 | 1,171 | 1,200 | 1,164 | 1,179 | 838,800 | 1,179 |
| 2015-12-24 | 1,162 | 1,177 | 1,155 | 1,157 | 623,000 | 1,157 |
| 2015-12-22 | 1,126 | 1,167 | 1,126 | 1,162 | 908,200 | 1,162 |
| 2015-12-21 | 1,107 | 1,143 | 1,104 | 1,117 | 952,000 | 1,117 |
| 2015-12-18 | 1,114 | 1,139 | 1,106 | 1,106 | 688,200 | 1,106 |
| 2015-12-17 | 1,117 | 1,129 | 1,098 | 1,112 | 816,800 | 1,112 |
| 2015-12-16 | 1,115 | 1,122 | 1,089 | 1,095 | 791,100 | 1,095 |
| 2015-12-15 | 1,131 | 1,140 | 1,105 | 1,110 | 613,600 | 1,110 |
| 2015-12-14 | 1,095 | 1,135 | 1,095 | 1,124 | 867,500 | 1,124 |
| 2015-12-11 | 1,162 | 1,162 | 1,112 | 1,118 | 1,258,800 | 1,118 |
| 2015-12-10 | 1,132 | 1,146 | 1,132 | 1,134 | 493,300 | 1,134 |
| 2015-12-09 | 1,147 | 1,160 | 1,132 | 1,134 | 343,700 | 1,134 |
| 2015-12-08 | 1,157 | 1,167 | 1,146 | 1,150 | 292,300 | 1,150 |
| 2015-12-07 | 1,167 | 1,180 | 1,156 | 1,160 | 404,900 | 1,160 |
| 2015-12-04 | 1,134 | 1,155 | 1,130 | 1,143 | 556,700 | 1,143 |
| 2015-12-03 | 1,162 | 1,171 | 1,156 | 1,164 | 413,600 | 1,164 |
| 2015-12-02 | 1,183 | 1,198 | 1,162 | 1,163 | 525,600 | 1,163 |
| 2015-12-01 | 1,144 | 1,197 | 1,143 | 1,187 | 1,156,500 | 1,187 |
| 2015-11-30 | 1,163 | 1,164 | 1,132 | 1,150 | 1,308,800 | 1,150 |
| 2015-11-27 | 1,113 | 1,180 | 1,113 | 1,173 | 2,355,700 | 1,173 |
| 2015-11-26 | 1,163 | 1,170 | 1,101 | 1,105 | 1,997,100 | 1,105 |
| 2015-11-25 | 1,202 | 1,213 | 1,152 | 1,155 | 910,100 | 1,155 |
| 2015-11-24 | 1,201 | 1,209 | 1,195 | 1,204 | 449,100 | 1,204 |
| 2015-11-20 | 1,180 | 1,210 | 1,180 | 1,199 | 682,300 | 1,199 |
| 2015-11-19 | 1,196 | 1,203 | 1,181 | 1,184 | 513,600 | 1,184 |
| 2015-11-18 | 1,204 | 1,207 | 1,166 | 1,183 | 967,500 | 1,183 |
| 2015-11-17 | 1,250 | 1,253 | 1,201 | 1,205 | 745,300 | 1,205 |
| 2015-11-16 | 1,218 | 1,251 | 1,203 | 1,240 | 536,900 | 1,240 |
| 2015-11-13 | 1,261 | 1,268 | 1,240 | 1,246 | 571,100 | 1,246 |
| 2015-11-12 | 1,284 | 1,290 | 1,271 | 1,275 | 1,448,100 | 1,275 |
| 2015-11-11 | 1,236 | 1,303 | 1,228 | 1,283 | 1,219,500 | 1,283 |
| 2015-11-10 | 1,251 | 1,262 | 1,236 | 1,251 | 530,000 | 1,251 |
| 2015-11-09 | 1,246 | 1,269 | 1,233 | 1,258 | 518,400 | 1,258 |
| 2015-11-06 | 1,243 | 1,254 | 1,227 | 1,248 | 400,400 | 1,248 |
| 2015-11-05 | 1,250 | 1,260 | 1,231 | 1,256 | 663,800 | 1,256 |
| 2015-11-04 | 1,252 | 1,267 | 1,214 | 1,240 | 680,900 | 1,240 |
| 2015-11-02 | 1,244 | 1,299 | 1,242 | 1,255 | 1,055,900 | 1,255 |
| 2015-10-30 | 1,213 | 1,233 | 1,205 | 1,229 | 1,463,900 | 1,229 |
| 2015-10-29 | 1,153 | 1,222 | 1,153 | 1,213 | 1,925,000 | 1,213 |
| 2015-10-28 | 1,141 | 1,155 | 1,127 | 1,136 | 659,100 | 1,136 |
| 2015-10-27 | 1,165 | 1,171 | 1,145 | 1,150 | 777,000 | 1,150 |
| 2015-10-26 | 1,186 | 1,197 | 1,174 | 1,180 | 559,000 | 1,180 |
| 2015-10-23 | 1,190 | 1,194 | 1,158 | 1,163 | 551,500 | 1,163 |
| 2015-10-22 | 1,163 | 1,188 | 1,158 | 1,171 | 634,500 | 1,171 |
| 2015-10-21 | 1,142 | 1,174 | 1,134 | 1,171 | 640,500 | 1,171 |
| 2015-10-20 | 1,180 | 1,219 | 1,140 | 1,145 | 774,800 | 1,145 |
| 2015-10-19 | 1,220 | 1,220 | 1,175 | 1,186 | 783,600 | 1,186 |
| 2015-10-16 | 1,205 | 1,241 | 1,166 | 1,175 | 1,097,400 | 1,175 |
| 2015-10-15 | 1,220 | 1,220 | 1,178 | 1,204 | 1,186,200 | 1,204 |
| 2015-10-14 | 1,201 | 1,222 | 1,148 | 1,208 | 1,151,700 | 1,208 |
| 2015-10-13 | 1,201 | 1,232 | 1,200 | 1,214 | 876,600 | 1,214 |
| 2015-10-09 | 1,246 | 1,254 | 1,214 | 1,229 | 484,600 | 1,229 |
| 2015-10-08 | 1,220 | 1,241 | 1,203 | 1,235 | 570,900 | 1,235 |
| 2015-10-07 | 1,250 | 1,260 | 1,223 | 1,240 | 598,100 | 1,240 |
| 2015-10-06 | 1,219 | 1,269 | 1,219 | 1,245 | 1,091,900 | 1,245 |
| 2015-10-05 | 1,200 | 1,204 | 1,171 | 1,196 | 717,100 | 1,196 |
| 2015-10-02 | 1,137 | 1,197 | 1,136 | 1,182 | 957,500 | 1,182 |
| 2015-10-01 | 1,151 | 1,176 | 1,128 | 1,155 | 1,318,700 | 1,155 |
| 2015-09-30 | 1,085 | 1,097 | 1,071 | 1,092 | 693,100 | 1,092 |
| 2015-09-29 | 1,098 | 1,099 | 1,044 | 1,055 | 1,137,600 | 1,055 |
| 2015-09-28 | 1,090 | 1,126 | 1,083 | 1,123 | 776,900 | 1,123 |
| 2015-09-25 | 1,063 | 1,092 | 1,050 | 1,074 | 652,600 | 1,074 |
| 2015-09-24 | 1,057 | 1,090 | 1,057 | 1,063 | 681,500 | 1,063 |
| 2015-09-18 | 1,088 | 1,119 | 1,088 | 1,098 | 538,300 | 1,098 |
| 2015-09-17 | 1,093 | 1,111 | 1,081 | 1,109 | 457,900 | 1,109 |
| 2015-09-16 | 1,112 | 1,117 | 1,078 | 1,089 | 324,400 | 1,089 |
| 2015-09-15 | 1,108 | 1,138 | 1,087 | 1,091 | 617,500 | 1,091 |
| 2015-09-14 | 1,109 | 1,132 | 1,106 | 1,118 | 663,400 | 1,118 |
| 2015-09-11 | 1,067 | 1,108 | 1,067 | 1,106 | 1,137,700 | 1,106 |
| 2015-09-10 | 1,020 | 1,073 | 1,012 | 1,068 | 718,000 | 1,068 |
| 2015-09-09 | 1,045 | 1,057 | 1,026 | 1,045 | 728,200 | 1,045 |
| 2015-09-08 | 1,004 | 1,012 | 979 | 985 | 459,400 | 985 |
| 2015-09-07 | 977 | 999 | 965 | 989 | 578,500 | 989 |
| 2015-09-04 | 1,016 | 1,031 | 971 | 986 | 687,000 | 986 |
| 2015-09-03 | 1,016 | 1,044 | 1,013 | 1,025 | 852,100 | 1,025 |
| 2015-09-02 | 991 | 1,028 | 989 | 996 | 741,100 | 996 |
| 2015-09-01 | 1,058 | 1,064 | 1,012 | 1,021 | 614,400 | 1,021 |
| 2015-08-31 | 1,017 | 1,077 | 1,015 | 1,071 | 490,100 | 1,071 |
| 2015-08-28 | 1,098 | 1,113 | 1,067 | 1,070 | 649,400 | 1,070 |
| 2015-08-27 | 1,060 | 1,079 | 1,036 | 1,053 | 843,900 | 1,053 |
| 2015-08-26 | 1,000 | 1,038 | 995 | 1,017 | 1,030,800 | 1,017 |
| 2015-08-25 | 945 | 1,073 | 920 | 990 | 2,007,100 | 990 |
| 2015-08-24 | 1,030 | 1,066 | 925 | 960 | 2,512,800 | 960 |
| 2015-08-21 | 1,073 | 1,091 | 1,065 | 1,066 | 862,000 | 1,066 |
| 2015-08-20 | 1,147 | 1,169 | 1,129 | 1,129 | 511,100 | 1,129 |
| 2015-08-19 | 1,196 | 1,198 | 1,150 | 1,152 | 817,800 | 1,152 |
| 2015-08-18 | 1,235 | 1,244 | 1,205 | 1,207 | 799,100 | 1,207 |
| 2015-08-17 | 1,195 | 1,223 | 1,190 | 1,216 | 879,200 | 1,216 |
| 2015-08-14 | 1,177 | 1,199 | 1,176 | 1,188 | 672,400 | 1,188 |
| 2015-08-13 | 1,135 | 1,190 | 1,135 | 1,177 | 800,800 | 1,177 |
| 2015-08-12 | 1,158 | 1,176 | 1,138 | 1,144 | 579,300 | 1,144 |
| 2015-08-11 | 1,163 | 1,190 | 1,151 | 1,158 | 636,500 | 1,158 |
| 2015-08-10 | 1,149 | 1,156 | 1,138 | 1,150 | 727,000 | 1,150 |
| 2015-08-07 | 1,164 | 1,173 | 1,146 | 1,154 | 979,700 | 1,154 |
| 2015-08-06 | 1,194 | 1,194 | 1,167 | 1,168 | 657,000 | 1,168 |
| 2015-08-05 | 1,205 | 1,215 | 1,183 | 1,189 | 880,600 | 1,189 |
| 2015-08-04 | 1,216 | 1,231 | 1,206 | 1,216 | 669,900 | 1,216 |
| 2015-08-03 | 1,234 | 1,238 | 1,204 | 1,216 | 1,011,700 | 1,216 |
| 2015-07-31 | 1,234 | 1,249 | 1,213 | 1,231 | 1,334,800 | 1,231 |
| 2015-07-30 | 1,250 | 1,258 | 1,225 | 1,240 | 844,300 | 1,240 |
| 2015-07-29 | 1,239 | 1,279 | 1,229 | 1,267 | 1,441,100 | 1,267 |
| 2015-07-28 | 1,201 | 1,235 | 1,193 | 1,221 | 1,449,500 | 1,221 |
| 2015-07-27 | 1,253 | 1,254 | 1,211 | 1,235 | 1,670,300 | 1,235 |
| 2015-07-24 | 1,248 | 1,293 | 1,228 | 1,263 | 2,120,600 | 1,263 |
| 2015-07-23 | 1,231 | 1,254 | 1,217 | 1,227 | 1,988,700 | 1,227 |
| 2015-07-22 | 1,150 | 1,220 | 1,139 | 1,203 | 4,726,200 | 1,203 |
| 2015-07-21 | 1,172 | 1,172 | 1,131 | 1,142 | 2,427,900 | 1,142 |
| 2015-07-17 | 1,250 | 1,266 | 1,162 | 1,175 | 4,174,300 | 1,175 |
| 2015-07-16 | 1,252 | 1,310 | 1,249 | 1,279 | 2,000,600 | 1,279 |
| 2015-07-15 | 1,230 | 1,290 | 1,212 | 1,216 | 2,441,400 | 1,216 |
| 2015-07-14 | 1,160 | 1,214 | 1,155 | 1,210 | 3,144,300 | 1,210 |
| 2015-07-13 | 1,145 | 1,146 | 1,069 | 1,131 | 2,542,300 | 1,131 |
| 2015-07-10 | 1,153 | 1,154 | 1,105 | 1,133 | 1,154,700 | 1,133 |
| 2015-07-09 | 1,115 | 1,160 | 1,073 | 1,143 | 978,000 | 1,143 |
| 2015-07-08 | 1,198 | 1,201 | 1,148 | 1,153 | 723,800 | 1,153 |
| 2015-07-07 | 1,176 | 1,208 | 1,172 | 1,198 | 808,800 | 1,198 |
| 2015-07-06 | 1,180 | 1,191 | 1,161 | 1,168 | 989,500 | 1,168 |
| 2015-07-03 | 1,188 | 1,206 | 1,177 | 1,203 | 561,100 | 1,203 |
| 2015-07-02 | 1,154 | 1,233 | 1,150 | 1,190 | 1,437,600 | 1,190 |
| 2015-07-01 | 1,120 | 1,140 | 1,119 | 1,136 | 685,300 | 1,136 |
| 2015-06-30 | 1,135 | 1,141 | 1,123 | 1,139 | 419,000 | 1,139 |
| 2015-06-29 | 1,120 | 1,140 | 1,113 | 1,129 | 432,600 | 1,129 |
| 2015-06-26 | 1,155 | 1,163 | 1,125 | 1,155 | 662,200 | 1,155 |
| 2015-06-25 | 1,160 | 1,175 | 1,146 | 1,149 | 651,300 | 1,149 |
| 2015-06-24 | 1,135 | 1,175 | 1,133 | 1,153 | 1,396,800 | 1,153 |
| 2015-06-23 | 1,135 | 1,137 | 1,103 | 1,120 | 1,163,000 | 1,120 |
| 2015-06-22 | 1,140 | 1,141 | 1,101 | 1,121 | 1,206,600 | 1,121 |
| 2015-06-19 | 1,150 | 1,186 | 1,134 | 1,160 | 1,677,300 | 1,160 |
| 2015-06-18 | 1,135 | 1,155 | 1,131 | 1,131 | 1,242,700 | 1,131 |
| 2015-06-17 | 1,146 | 1,162 | 1,127 | 1,136 | 1,367,100 | 1,136 |
| 2015-06-16 | 1,114 | 1,165 | 1,114 | 1,146 | 1,855,100 | 1,146 |
| 2015-06-15 | 1,090 | 1,144 | 1,087 | 1,118 | 1,514,600 | 1,118 |
| 2015-06-12 | 1,090 | 1,112 | 1,069 | 1,092 | 1,427,100 | 1,092 |
| 2015-06-11 | 1,030 | 1,075 | 1,019 | 1,069 | 1,830,000 | 1,069 |
| 2015-06-10 | 1,010 | 1,028 | 1,006 | 1,020 | 837,100 | 1,020 |
| 2015-06-09 | 1,025 | 1,025 | 999 | 1,009 | 1,333,900 | 1,009 |
| 2015-06-08 | 1,043 | 1,045 | 1,022 | 1,025 | 544,700 | 1,025 |
| 2015-06-05 | 1,010 | 1,049 | 1,009 | 1,043 | 1,210,100 | 1,043 |
| 2015-06-04 | 1,004 | 1,025 | 997 | 1,020 | 1,138,300 | 1,020 |
| 2015-06-03 | 1,018 | 1,022 | 997 | 1,002 | 877,400 | 1,002 |
| 2015-06-02 | 1,027 | 1,040 | 1,014 | 1,028 | 1,220,200 | 1,028 |
| 2015-06-01 | 1,029 | 1,050 | 1,020 | 1,037 | 1,060,100 | 1,037 |
| 2015-05-29 | 1,053 | 1,060 | 1,019 | 1,022 | 2,011,600 | 1,022 |
| 2015-05-28 | 1,057 | 1,069 | 1,039 | 1,053 | 625,900 | 1,053 |
| 2015-05-27 | 1,074 | 1,099 | 1,055 | 1,062 | 744,900 | 1,062 |
| 2015-05-26 | 1,070 | 1,085 | 1,067 | 1,068 | 446,400 | 1,068 |
| 2015-05-25 | 1,064 | 1,079 | 1,052 | 1,074 | 720,100 | 1,074 |
| 2015-05-22 | 1,030 | 1,074 | 1,030 | 1,058 | 1,031,300 | 1,058 |
| 2015-05-21 | 1,028 | 1,043 | 1,011 | 1,034 | 1,043,600 | 1,034 |
| 2015-05-20 | 1,025 | 1,030 | 1,011 | 1,020 | 759,900 | 1,020 |
| 2015-05-19 | 1,025 | 1,032 | 991 | 1,026 | 1,712,900 | 1,026 |
| 2015-05-18 | 997 | 1,046 | 996 | 1,019 | 1,588,200 | 1,019 |
| 2015-05-15 | 982 | 985 | 968 | 982 | 776,500 | 982 |
| 2015-05-14 | 972 | 984 | 963 | 977 | 1,092,300 | 977 |
| 2015-05-13 | 966 | 976 | 957 | 960 | 865,500 | 960 |
| 2015-05-12 | 957 | 964 | 943 | 959 | 953,200 | 959 |
| 2015-05-11 | 935 | 949 | 930 | 943 | 733,300 | 943 |
| 2015-05-08 | 935 | 940 | 913 | 934 | 929,300 | 934 |
| 2015-05-07 | 921 | 947 | 902 | 935 | 1,056,700 | 935 |
| 2015-05-01 | 929 | 942 | 924 | 928 | 957,900 | 928 |
| 2015-04-30 | 950 | 968 | 927 | 934 | 990,800 | 934 |
| 2015-04-28 | 964 | 966 | 941 | 943 | 1,127,300 | 943 |
| 2015-04-27 | 1,000 | 1,006 | 956 | 963 | 1,566,000 | 963 |
| 2015-04-24 | 974 | 1,018 | 935 | 1,009 | 2,172,600 | 1,009 |
| 2015-04-23 | 954 | 987 | 951 | 980 | 1,621,400 | 980 |
| 2015-04-22 | 952 | 973 | 948 | 969 | 1,724,000 | 969 |
| 2015-04-21 | 904 | 951 | 898 | 946 | 2,016,200 | 946 |
| 2015-04-20 | 917 | 923 | 894 | 898 | 1,393,200 | 898 |
| 2015-04-17 | 955 | 955 | 922 | 925 | 1,864,000 | 925 |
| 2015-04-16 | 1,005 | 1,008 | 955 | 960 | 1,818,200 | 960 |
| 2015-04-15 | 1,065 | 1,078 | 989 | 995 | 2,369,300 | 995 |
| 2015-04-14 | 1,025 | 1,107 | 1,022 | 1,084 | 2,295,100 | 1,084 |
| 2015-04-13 | 975 | 1,020 | 975 | 1,010 | 1,198,100 | 1,010 |
| 2015-04-10 | 970 | 995 | 957 | 990 | 720,500 | 990 |
| 2015-04-09 | 970 | 1,004 | 970 | 975 | 739,500 | 975 |
| 2015-04-08 | 951 | 982 | 951 | 970 | 1,115,300 | 970 |
| 2015-04-07 | 984 | 988 | 936 | 949 | 1,483,200 | 949 |
| 2015-04-06 | 983 | 1,019 | 966 | 970 | 1,587,700 | 970 |
| 2015-04-03 | 987 | 1,008 | 985 | 1,005 | 504,900 | 1,005 |
| 2015-04-02 | 980 | 999 | 976 | 986 | 510,900 | 986 |
| 2015-04-01 | 988 | 999 | 970 | 987 | 686,500 | 987 |
| 2015-03-31 | 1,010 | 1,026 | 989 | 990 | 466,500 | 990 |
| 2015-03-30 | 985 | 999 | 979 | 992 | 311,200 | 992 |
| 2015-03-27 | 990 | 1,015 | 981 | 990 | 572,000 | 990 |
| 2015-03-26 | 985 | 1,003 | 978 | 981 | 300,800 | 981 |
| 2015-03-25 | 1,015 | 1,015 | 986 | 1,001 | 415,400 | 1,001 |
| 2015-03-24 | 1,001 | 1,007 | 976 | 1,003 | 693,200 | 1,003 |
| 2015-03-23 | 1,022 | 1,025 | 1,006 | 1,013 | 295,500 | 1,013 |
| 2015-03-20 | 1,016 | 1,053 | 1,007 | 1,027 | 827,800 | 1,027 |
| 2015-03-19 | 1,005 | 1,024 | 1,000 | 1,010 | 401,800 | 1,010 |
| 2015-03-18 | 1,030 | 1,033 | 999 | 1,013 | 783,600 | 1,013 |
| 2015-03-17 | 1,060 | 1,060 | 1,027 | 1,033 | 1,361,500 | 1,033 |
| 2015-03-16 | 1,000 | 1,097 | 990 | 1,065 | 1,931,900 | 1,065 |
| 2015-03-13 | 996 | 999 | 975 | 992 | 853,800 | 992 |
| 2015-03-12 | 945 | 999 | 942 | 996 | 1,261,900 | 996 |
| 2015-03-11 | 917 | 960 | 916 | 932 | 1,530,400 | 932 |
| 2015-03-10 | 921 | 927 | 913 | 917 | 402,800 | 917 |
| 2015-03-09 | 911 | 928 | 907 | 926 | 667,100 | 926 |
| 2015-03-06 | 905 | 916 | 895 | 911 | 763,500 | 911 |
| 2015-03-05 | 892 | 921 | 885 | 912 | 935,200 | 912 |
| 2015-03-04 | 908 | 920 | 886 | 888 | 932,300 | 888 |
| 2015-03-03 | 932 | 933 | 907 | 910 | 660,900 | 910 |
| 2015-03-02 | 941 | 950 | 923 | 926 | 660,500 | 926 |
| 2015-02-27 | 924 | 945 | 923 | 936 | 560,700 | 936 |
| 2015-02-26 | 950 | 954 | 916 | 925 | 991,300 | 925 |
| 2015-02-25 | 963 | 964 | 937 | 950 | 681,800 | 950 |
| 2015-02-24 | 943 | 986 | 943 | 969 | 821,400 | 969 |
| 2015-02-23 | 939 | 983 | 936 | 939 | 1,271,600 | 939 |
| 2015-02-20 | 955 | 955 | 923 | 929 | 538,300 | 929 |
| 2015-02-19 | 938 | 964 | 938 | 959 | 508,100 | 959 |
| 2015-02-18 | 948 | 956 | 929 | 936 | 498,400 | 936 |
| 2015-02-17 | 930 | 957 | 929 | 943 | 558,200 | 943 |
| 2015-02-16 | 928 | 934 | 907 | 915 | 459,700 | 915 |
| 2015-02-13 | 931 | 939 | 909 | 915 | 584,800 | 915 |
| 2015-02-12 | 922 | 933 | 912 | 930 | 440,900 | 930 |
| 2015-02-10 | 931 | 958 | 901 | 910 | 531,100 | 910 |
| 2015-02-09 | 923 | 930 | 908 | 926 | 666,300 | 926 |
| 2015-02-06 | 933 | 933 | 910 | 916 | 462,700 | 916 |
| 2015-02-05 | 937 | 945 | 923 | 925 | 480,000 | 925 |
| 2015-02-04 | 933 | 966 | 921 | 932 | 732,900 | 932 |
| 2015-02-03 | 946 | 969 | 919 | 924 | 787,800 | 924 |
| 2015-02-02 | 936 | 967 | 921 | 958 | 885,700 | 958 |
| 2015-01-30 | 912 | 953 | 910 | 943 | 1,471,200 | 943 |
| 2015-01-29 | 885 | 930 | 885 | 904 | 910,000 | 904 |
| 2015-01-28 | 876 | 906 | 856 | 887 | 635,600 | 887 |
| 2015-01-27 | 896 | 908 | 885 | 891 | 557,300 | 891 |
| 2015-01-26 | 873 | 898 | 868 | 896 | 507,000 | 896 |
| 2015-01-23 | 902 | 904 | 872 | 883 | 926,800 | 883 |
| 2015-01-22 | 870 | 898 | 867 | 894 | 1,435,600 | 894 |
| 2015-01-21 | 836 | 872 | 830 | 870 | 1,344,800 | 870 |
| 2015-01-20 | 825 | 836 | 820 | 831 | 619,200 | 831 |
| 2015-01-19 | 811 | 829 | 797 | 827 | 527,300 | 827 |
| 2015-01-16 | 801 | 812 | 790 | 798 | 1,380,500 | 798 |
| 2015-01-15 | 801 | 824 | 784 | 818 | 1,743,800 | 818 |
| 2015-01-14 | 835 | 843 | 810 | 816 | 1,503,000 | 816 |
| 2015-01-13 | 831 | 857 | 826 | 857 | 442,800 | 857 |
| 2015-01-09 | 846 | 853 | 838 | 848 | 432,000 | 848 |
| 2015-01-08 | 835 | 851 | 829 | 850 | 407,400 | 850 |
| 2015-01-07 | 821 | 844 | 813 | 836 | 589,900 | 836 |
| 2015-01-06 | 809 | 829 | 809 | 821 | 498,000 | 821 |
| 2015-01-05 | 823 | 838 | 807 | 823 | 432,900 | 823 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株
