7607 (株)進和 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 | 1,679 | 1,697 | 1,675 | 1,691 | 7,500 | 1,691 |
| 2015-12-29 | 1,694 | 1,694 | 1,660 | 1,676 | 29,100 | 1,676 |
| 2015-12-28 | 1,685 | 1,693 | 1,669 | 1,677 | 8,000 | 1,677 |
| 2015-12-25 | 1,683 | 1,683 | 1,666 | 1,668 | 16,600 | 1,668 |
| 2015-12-24 | 1,690 | 1,701 | 1,682 | 1,683 | 9,700 | 1,683 |
| 2015-12-22 | 1,683 | 1,706 | 1,682 | 1,682 | 19,700 | 1,682 |
| 2015-12-21 | 1,700 | 1,706 | 1,683 | 1,692 | 14,900 | 1,692 |
| 2015-12-18 | 1,732 | 1,760 | 1,714 | 1,718 | 15,900 | 1,718 |
| 2015-12-17 | 1,720 | 1,751 | 1,719 | 1,743 | 19,000 | 1,743 |
| 2015-12-16 | 1,691 | 1,711 | 1,688 | 1,698 | 16,300 | 1,698 |
| 2015-12-15 | 1,703 | 1,710 | 1,682 | 1,682 | 11,700 | 1,682 |
| 2015-12-14 | 1,686 | 1,713 | 1,685 | 1,703 | 9,400 | 1,703 |
| 2015-12-11 | 1,699 | 1,741 | 1,699 | 1,724 | 21,600 | 1,724 |
| 2015-12-10 | 1,750 | 1,750 | 1,714 | 1,717 | 15,200 | 1,717 |
| 2015-12-09 | 1,760 | 1,776 | 1,753 | 1,753 | 13,300 | 1,753 |
| 2015-12-08 | 1,809 | 1,810 | 1,758 | 1,778 | 12,500 | 1,778 |
| 2015-12-07 | 1,774 | 1,826 | 1,774 | 1,809 | 25,200 | 1,809 |
| 2015-12-04 | 1,795 | 1,795 | 1,740 | 1,744 | 33,700 | 1,744 |
| 2015-12-03 | 1,824 | 1,827 | 1,791 | 1,796 | 18,100 | 1,796 |
| 2015-12-02 | 1,781 | 1,829 | 1,781 | 1,821 | 32,000 | 1,821 |
| 2015-12-01 | 1,770 | 1,787 | 1,760 | 1,786 | 19,100 | 1,786 |
| 2015-11-30 | 1,785 | 1,786 | 1,759 | 1,779 | 15,000 | 1,779 |
| 2015-11-27 | 1,796 | 1,797 | 1,783 | 1,789 | 10,100 | 1,789 |
| 2015-11-26 | 1,770 | 1,792 | 1,764 | 1,791 | 25,500 | 1,791 |
| 2015-11-25 | 1,748 | 1,750 | 1,736 | 1,748 | 14,400 | 1,748 |
| 2015-11-24 | 1,695 | 1,736 | 1,695 | 1,734 | 21,600 | 1,734 |
| 2015-11-20 | 1,696 | 1,698 | 1,682 | 1,690 | 15,400 | 1,690 |
| 2015-11-19 | 1,706 | 1,707 | 1,696 | 1,699 | 11,600 | 1,699 |
| 2015-11-18 | 1,728 | 1,728 | 1,696 | 1,699 | 15,200 | 1,699 |
| 2015-11-17 | 1,725 | 1,725 | 1,705 | 1,714 | 16,300 | 1,714 |
| 2015-11-16 | 1,695 | 1,702 | 1,685 | 1,697 | 28,100 | 1,697 |
| 2015-11-13 | 1,731 | 1,740 | 1,717 | 1,717 | 33,200 | 1,717 |
| 2015-11-12 | 1,720 | 1,742 | 1,716 | 1,737 | 15,600 | 1,737 |
| 2015-11-11 | 1,720 | 1,732 | 1,709 | 1,729 | 19,200 | 1,729 |
| 2015-11-10 | 1,710 | 1,726 | 1,700 | 1,711 | 17,600 | 1,711 |
| 2015-11-09 | 1,710 | 1,744 | 1,710 | 1,739 | 14,700 | 1,739 |
| 2015-11-06 | 1,695 | 1,717 | 1,680 | 1,707 | 15,400 | 1,707 |
| 2015-11-05 | 1,697 | 1,715 | 1,681 | 1,695 | 10,100 | 1,695 |
| 2015-11-04 | 1,686 | 1,703 | 1,676 | 1,679 | 14,800 | 1,679 |
| 2015-11-02 | 1,707 | 1,707 | 1,671 | 1,679 | 12,500 | 1,679 |
| 2015-10-30 | 1,731 | 1,736 | 1,693 | 1,707 | 20,100 | 1,707 |
| 2015-10-29 | 1,698 | 1,747 | 1,698 | 1,730 | 18,500 | 1,730 |
| 2015-10-28 | 1,712 | 1,723 | 1,692 | 1,712 | 22,300 | 1,712 |
| 2015-10-27 | 1,751 | 1,752 | 1,718 | 1,726 | 9,000 | 1,726 |
| 2015-10-26 | 1,746 | 1,777 | 1,739 | 1,751 | 15,900 | 1,751 |
| 2015-10-23 | 1,678 | 1,725 | 1,678 | 1,716 | 11,600 | 1,716 |
| 2015-10-22 | 1,688 | 1,702 | 1,667 | 1,672 | 10,800 | 1,672 |
| 2015-10-21 | 1,680 | 1,712 | 1,676 | 1,709 | 17,700 | 1,709 |
| 2015-10-20 | 1,724 | 1,724 | 1,660 | 1,688 | 22,000 | 1,688 |
| 2015-10-19 | 1,788 | 1,799 | 1,691 | 1,700 | 27,100 | 1,700 |
| 2015-10-16 | 1,777 | 1,800 | 1,761 | 1,788 | 23,900 | 1,788 |
| 2015-10-15 | 1,750 | 1,765 | 1,723 | 1,764 | 13,900 | 1,764 |
| 2015-10-14 | 1,728 | 1,773 | 1,697 | 1,754 | 33,400 | 1,754 |
| 2015-10-13 | 1,692 | 1,734 | 1,692 | 1,733 | 28,600 | 1,733 |
| 2015-10-09 | 1,629 | 1,658 | 1,629 | 1,656 | 10,500 | 1,656 |
| 2015-10-08 | 1,632 | 1,637 | 1,604 | 1,620 | 6,700 | 1,620 |
| 2015-10-07 | 1,641 | 1,642 | 1,596 | 1,632 | 16,600 | 1,632 |
| 2015-10-06 | 1,583 | 1,626 | 1,583 | 1,614 | 13,400 | 1,614 |
| 2015-10-05 | 1,583 | 1,595 | 1,563 | 1,583 | 14,900 | 1,583 |
| 2015-10-02 | 1,555 | 1,576 | 1,532 | 1,554 | 13,000 | 1,554 |
| 2015-10-01 | 1,546 | 1,574 | 1,528 | 1,564 | 25,200 | 1,564 |
| 2015-09-30 | 1,553 | 1,567 | 1,553 | 1,561 | 12,300 | 1,561 |
| 2015-09-29 | 1,555 | 1,574 | 1,522 | 1,522 | 18,700 | 1,522 |
| 2015-09-28 | 1,601 | 1,601 | 1,555 | 1,573 | 14,600 | 1,573 |
| 2015-09-25 | 1,535 | 1,571 | 1,529 | 1,564 | 22,500 | 1,564 |
| 2015-09-24 | 1,581 | 1,602 | 1,554 | 1,554 | 22,600 | 1,554 |
| 2015-09-18 | 1,630 | 1,637 | 1,595 | 1,604 | 15,900 | 1,604 |
| 2015-09-17 | 1,633 | 1,644 | 1,620 | 1,630 | 11,200 | 1,630 |
| 2015-09-16 | 1,666 | 1,666 | 1,632 | 1,633 | 8,000 | 1,633 |
| 2015-09-15 | 1,651 | 1,689 | 1,646 | 1,652 | 15,600 | 1,652 |
| 2015-09-14 | 1,699 | 1,699 | 1,648 | 1,651 | 12,300 | 1,651 |
| 2015-09-11 | 1,650 | 1,690 | 1,619 | 1,680 | 41,000 | 1,680 |
| 2015-09-10 | 1,625 | 1,625 | 1,550 | 1,595 | 25,400 | 1,595 |
| 2015-09-09 | 1,660 | 1,680 | 1,599 | 1,640 | 91,200 | 1,640 |
| 2015-09-08 | 1,620 | 1,630 | 1,581 | 1,589 | 14,900 | 1,589 |
| 2015-09-07 | 1,540 | 1,624 | 1,528 | 1,620 | 33,200 | 1,620 |
| 2015-09-04 | 1,600 | 1,618 | 1,575 | 1,580 | 29,600 | 1,580 |
| 2015-09-03 | 1,620 | 1,630 | 1,588 | 1,591 | 19,700 | 1,591 |
| 2015-09-02 | 1,602 | 1,610 | 1,564 | 1,572 | 37,500 | 1,572 |
| 2015-09-01 | 1,688 | 1,688 | 1,621 | 1,624 | 34,600 | 1,624 |
| 2015-08-31 | 1,686 | 1,700 | 1,640 | 1,648 | 48,300 | 1,648 |
| 2015-08-28 | 1,725 | 1,728 | 1,671 | 1,685 | 28,900 | 1,685 |
| 2015-08-27 | 1,690 | 1,714 | 1,646 | 1,695 | 77,700 | 1,695 |
| 2015-08-26 | 1,566 | 1,682 | 1,566 | 1,672 | 89,800 | 1,672 |
| 2015-08-25 | 1,538 | 1,699 | 1,512 | 1,566 | 82,500 | 1,566 |
| 2015-08-24 | 1,738 | 1,767 | 1,641 | 1,641 | 59,500 | 1,641 |
| 2015-08-21 | 1,850 | 1,851 | 1,813 | 1,818 | 61,100 | 1,818 |
| 2015-08-20 | 1,943 | 1,943 | 1,906 | 1,906 | 36,800 | 1,906 |
| 2015-08-19 | 2,008 | 2,015 | 1,954 | 1,963 | 51,400 | 1,963 |
| 2015-08-18 | 2,035 | 2,035 | 2,012 | 2,018 | 25,500 | 2,018 |
| 2015-08-17 | 2,014 | 2,038 | 2,005 | 2,023 | 26,100 | 2,023 |
| 2015-08-14 | 2,026 | 2,055 | 2,004 | 2,010 | 24,500 | 2,010 |
| 2015-08-13 | 2,054 | 2,064 | 2,037 | 2,048 | 16,000 | 2,048 |
| 2015-08-12 | 2,113 | 2,113 | 2,050 | 2,061 | 21,900 | 2,061 |
| 2015-08-11 | 2,120 | 2,124 | 2,102 | 2,117 | 18,000 | 2,117 |
| 2015-08-10 | 2,063 | 2,120 | 2,052 | 2,120 | 19,300 | 2,120 |
| 2015-08-07 | 2,085 | 2,086 | 2,046 | 2,063 | 28,400 | 2,063 |
| 2015-08-06 | 2,027 | 2,088 | 2,021 | 2,085 | 39,300 | 2,085 |
| 2015-08-05 | 2,000 | 2,052 | 1,991 | 2,031 | 56,300 | 2,031 |
| 2015-08-04 | 1,999 | 2,010 | 1,992 | 2,007 | 19,600 | 2,007 |
| 2015-08-03 | 2,006 | 2,010 | 1,991 | 1,999 | 26,000 | 1,999 |
| 2015-07-31 | 2,024 | 2,029 | 2,004 | 2,019 | 24,100 | 2,019 |
| 2015-07-30 | 2,034 | 2,050 | 2,019 | 2,023 | 11,100 | 2,023 |
| 2015-07-29 | 2,033 | 2,037 | 2,003 | 2,013 | 15,300 | 2,013 |
| 2015-07-28 | 2,017 | 2,059 | 2,001 | 2,019 | 32,200 | 2,019 |
| 2015-07-27 | 2,071 | 2,077 | 2,019 | 2,031 | 20,400 | 2,031 |
| 2015-07-24 | 2,110 | 2,113 | 2,066 | 2,082 | 17,500 | 2,082 |
| 2015-07-23 | 2,125 | 2,131 | 2,100 | 2,108 | 13,600 | 2,108 |
| 2015-07-22 | 2,136 | 2,145 | 2,099 | 2,116 | 17,700 | 2,116 |
| 2015-07-21 | 2,141 | 2,146 | 2,118 | 2,144 | 17,200 | 2,144 |
| 2015-07-17 | 2,075 | 2,129 | 2,075 | 2,111 | 44,500 | 2,111 |
| 2015-07-16 | 2,090 | 2,091 | 2,053 | 2,060 | 42,600 | 2,060 |
| 2015-07-15 | 2,165 | 2,165 | 2,091 | 2,093 | 55,500 | 2,093 |
| 2015-07-14 | 2,120 | 2,169 | 2,120 | 2,147 | 46,800 | 2,147 |
| 2015-07-13 | 2,145 | 2,233 | 2,133 | 2,202 | 44,700 | 2,202 |
| 2015-07-10 | 2,191 | 2,191 | 2,079 | 2,112 | 20,300 | 2,112 |
| 2015-07-09 | 2,100 | 2,142 | 2,004 | 2,141 | 33,300 | 2,141 |
| 2015-07-08 | 2,249 | 2,249 | 2,160 | 2,161 | 24,600 | 2,161 |
| 2015-07-07 | 2,225 | 2,250 | 2,200 | 2,234 | 20,500 | 2,234 |
| 2015-07-06 | 2,276 | 2,277 | 2,169 | 2,178 | 25,600 | 2,178 |
| 2015-07-03 | 2,274 | 2,295 | 2,256 | 2,278 | 16,600 | 2,278 |
| 2015-07-02 | 2,241 | 2,272 | 2,241 | 2,272 | 14,800 | 2,272 |
| 2015-07-01 | 2,175 | 2,225 | 2,162 | 2,225 | 18,600 | 2,225 |
| 2015-06-30 | 2,144 | 2,176 | 2,132 | 2,170 | 22,300 | 2,170 |
| 2015-06-29 | 2,200 | 2,223 | 2,170 | 2,177 | 19,600 | 2,177 |
| 2015-06-26 | 2,240 | 2,257 | 2,218 | 2,247 | 23,100 | 2,247 |
| 2015-06-25 | 2,234 | 2,272 | 2,211 | 2,216 | 27,700 | 2,216 |
| 2015-06-24 | 2,247 | 2,273 | 2,211 | 2,234 | 38,900 | 2,234 |
| 2015-06-23 | 2,240 | 2,243 | 2,209 | 2,240 | 19,700 | 2,240 |
| 2015-06-22 | 2,264 | 2,269 | 2,192 | 2,219 | 27,400 | 2,219 |
| 2015-06-19 | 2,170 | 2,275 | 2,170 | 2,245 | 47,200 | 2,245 |
| 2015-06-18 | 2,223 | 2,223 | 2,174 | 2,174 | 15,400 | 2,174 |
| 2015-06-17 | 2,219 | 2,254 | 2,205 | 2,213 | 13,600 | 2,213 |
| 2015-06-16 | 2,290 | 2,310 | 2,212 | 2,219 | 20,800 | 2,219 |
| 2015-06-15 | 2,259 | 2,294 | 2,244 | 2,275 | 12,800 | 2,275 |
| 2015-06-12 | 2,302 | 2,302 | 2,235 | 2,236 | 41,200 | 2,236 |
| 2015-06-11 | 2,338 | 2,338 | 2,273 | 2,279 | 22,500 | 2,279 |
| 2015-06-10 | 2,340 | 2,340 | 2,273 | 2,296 | 18,900 | 2,296 |
| 2015-06-09 | 2,294 | 2,365 | 2,270 | 2,273 | 40,100 | 2,273 |
| 2015-06-08 | 2,278 | 2,368 | 2,278 | 2,326 | 49,900 | 2,326 |
| 2015-06-05 | 2,205 | 2,254 | 2,205 | 2,248 | 44,600 | 2,248 |
| 2015-06-04 | 2,170 | 2,220 | 2,155 | 2,205 | 32,900 | 2,205 |
| 2015-06-03 | 2,200 | 2,200 | 2,127 | 2,145 | 29,700 | 2,145 |
| 2015-06-02 | 2,244 | 2,244 | 2,207 | 2,217 | 23,700 | 2,217 |
| 2015-06-01 | 2,110 | 2,197 | 2,110 | 2,194 | 43,100 | 2,194 |
| 2015-05-29 | 2,100 | 2,130 | 2,070 | 2,110 | 30,500 | 2,110 |
| 2015-05-28 | 2,098 | 2,146 | 2,082 | 2,105 | 31,900 | 2,105 |
| 2015-05-27 | 1,980 | 2,069 | 1,980 | 2,059 | 71,700 | 2,059 |
| 2015-05-26 | 1,974 | 1,980 | 1,960 | 1,970 | 11,700 | 1,970 |
| 2015-05-25 | 1,968 | 1,985 | 1,929 | 1,945 | 21,400 | 1,945 |
| 2015-05-22 | 2,000 | 2,000 | 1,956 | 1,968 | 11,000 | 1,968 |
| 2015-05-21 | 2,008 | 2,013 | 1,988 | 1,995 | 17,000 | 1,995 |
| 2015-05-20 | 1,991 | 2,015 | 1,983 | 2,008 | 25,100 | 2,008 |
| 2015-05-19 | 1,940 | 1,989 | 1,925 | 1,974 | 34,900 | 1,974 |
| 2015-05-18 | 1,874 | 1,934 | 1,872 | 1,919 | 31,900 | 1,919 |
| 2015-05-15 | 1,880 | 1,890 | 1,874 | 1,882 | 14,500 | 1,882 |
| 2015-05-14 | 1,891 | 1,900 | 1,860 | 1,873 | 24,000 | 1,873 |
| 2015-05-13 | 1,910 | 1,926 | 1,871 | 1,918 | 32,700 | 1,918 |
| 2015-05-12 | 1,914 | 1,918 | 1,891 | 1,904 | 14,300 | 1,904 |
| 2015-05-11 | 1,928 | 1,960 | 1,891 | 1,924 | 17,200 | 1,924 |
| 2015-05-08 | 1,906 | 1,934 | 1,803 | 1,848 | 30,300 | 1,848 |
| 2015-05-07 | 1,900 | 1,996 | 1,900 | 1,906 | 41,500 | 1,906 |
| 2015-05-01 | 1,979 | 1,979 | 1,900 | 1,909 | 41,800 | 1,909 |
| 2015-04-30 | 1,992 | 2,019 | 1,951 | 2,003 | 69,800 | 2,003 |
| 2015-04-28 | 2,070 | 2,070 | 2,015 | 2,025 | 45,700 | 2,025 |
| 2015-04-27 | 2,100 | 2,100 | 2,021 | 2,048 | 27,900 | 2,048 |
| 2015-04-24 | 1,974 | 2,100 | 1,970 | 2,013 | 71,800 | 2,013 |
| 2015-04-23 | 2,000 | 2,050 | 1,961 | 1,974 | 70,700 | 1,974 |
| 2015-04-22 | 1,919 | 2,018 | 1,911 | 1,995 | 78,600 | 1,995 |
| 2015-04-21 | 1,880 | 1,920 | 1,840 | 1,906 | 69,000 | 1,906 |
| 2015-04-20 | 1,800 | 1,900 | 1,800 | 1,839 | 49,800 | 1,839 |
| 2015-04-17 | 1,799 | 1,820 | 1,780 | 1,793 | 24,700 | 1,793 |
| 2015-04-16 | 1,784 | 1,825 | 1,757 | 1,797 | 46,600 | 1,797 |
| 2015-04-15 | 1,780 | 1,850 | 1,773 | 1,800 | 56,700 | 1,800 |
| 2015-04-14 | 1,700 | 1,775 | 1,695 | 1,770 | 85,300 | 1,770 |
| 2015-04-13 | 1,685 | 1,685 | 1,650 | 1,658 | 56,700 | 1,658 |
| 2015-04-10 | 1,515 | 1,540 | 1,509 | 1,530 | 23,100 | 1,530 |
| 2015-04-09 | 1,497 | 1,521 | 1,488 | 1,504 | 21,300 | 1,504 |
| 2015-04-08 | 1,485 | 1,511 | 1,485 | 1,501 | 23,600 | 1,501 |
| 2015-04-07 | 1,471 | 1,496 | 1,471 | 1,485 | 10,200 | 1,485 |
| 2015-04-06 | 1,480 | 1,495 | 1,470 | 1,471 | 13,100 | 1,471 |
| 2015-04-03 | 1,460 | 1,485 | 1,460 | 1,480 | 13,700 | 1,480 |
| 2015-04-02 | 1,479 | 1,496 | 1,460 | 1,466 | 20,500 | 1,466 |
| 2015-04-01 | 1,503 | 1,503 | 1,449 | 1,449 | 20,500 | 1,449 |
| 2015-03-31 | 1,456 | 1,463 | 1,419 | 1,424 | 15,900 | 1,424 |
| 2015-03-30 | 1,446 | 1,446 | 1,425 | 1,434 | 12,400 | 1,434 |
| 2015-03-27 | 1,437 | 1,471 | 1,409 | 1,416 | 17,600 | 1,416 |
| 2015-03-26 | 1,450 | 1,450 | 1,420 | 1,437 | 21,600 | 1,437 |
| 2015-03-25 | 1,413 | 1,440 | 1,413 | 1,429 | 13,400 | 1,429 |
| 2015-03-24 | 1,396 | 1,420 | 1,396 | 1,412 | 9,800 | 1,412 |
| 2015-03-23 | 1,409 | 1,421 | 1,399 | 1,412 | 22,300 | 1,412 |
| 2015-03-20 | 1,410 | 1,418 | 1,402 | 1,410 | 11,200 | 1,410 |
| 2015-03-19 | 1,427 | 1,427 | 1,390 | 1,413 | 21,000 | 1,413 |
| 2015-03-18 | 1,428 | 1,428 | 1,410 | 1,423 | 9,300 | 1,423 |
| 2015-03-17 | 1,411 | 1,425 | 1,405 | 1,410 | 15,600 | 1,410 |
| 2015-03-16 | 1,402 | 1,419 | 1,391 | 1,409 | 11,600 | 1,409 |
| 2015-03-13 | 1,393 | 1,400 | 1,387 | 1,390 | 27,400 | 1,390 |
| 2015-03-12 | 1,375 | 1,387 | 1,368 | 1,375 | 15,800 | 1,375 |
| 2015-03-11 | 1,367 | 1,371 | 1,362 | 1,365 | 6,700 | 1,365 |
| 2015-03-10 | 1,370 | 1,380 | 1,366 | 1,367 | 6,800 | 1,367 |
| 2015-03-09 | 1,352 | 1,378 | 1,351 | 1,369 | 11,500 | 1,369 |
| 2015-03-06 | 1,366 | 1,388 | 1,341 | 1,362 | 16,200 | 1,362 |
| 2015-03-05 | 1,385 | 1,385 | 1,362 | 1,365 | 5,400 | 1,365 |
| 2015-03-04 | 1,387 | 1,387 | 1,357 | 1,361 | 8,800 | 1,361 |
| 2015-03-03 | 1,398 | 1,398 | 1,351 | 1,365 | 7,700 | 1,365 |
| 2015-03-02 | 1,383 | 1,390 | 1,382 | 1,385 | 5,300 | 1,385 |
| 2015-02-27 | 1,399 | 1,399 | 1,380 | 1,383 | 9,500 | 1,383 |
| 2015-02-26 | 1,375 | 1,406 | 1,375 | 1,395 | 23,100 | 1,395 |
| 2015-02-25 | 1,379 | 1,399 | 1,371 | 1,381 | 21,100 | 1,381 |
| 2015-02-24 | 1,402 | 1,424 | 1,402 | 1,419 | 16,500 | 1,419 |
| 2015-02-23 | 1,406 | 1,416 | 1,403 | 1,405 | 10,700 | 1,405 |
| 2015-02-20 | 1,393 | 1,418 | 1,393 | 1,406 | 17,700 | 1,406 |
| 2015-02-19 | 1,400 | 1,422 | 1,399 | 1,412 | 19,600 | 1,412 |
| 2015-02-18 | 1,396 | 1,400 | 1,390 | 1,390 | 17,900 | 1,390 |
| 2015-02-17 | 1,367 | 1,393 | 1,367 | 1,385 | 11,700 | 1,385 |
| 2015-02-16 | 1,376 | 1,386 | 1,363 | 1,367 | 27,100 | 1,367 |
| 2015-02-13 | 1,357 | 1,370 | 1,357 | 1,363 | 14,800 | 1,363 |
| 2015-02-12 | 1,370 | 1,378 | 1,357 | 1,357 | 18,500 | 1,357 |
| 2015-02-10 | 1,368 | 1,370 | 1,338 | 1,356 | 15,800 | 1,356 |
| 2015-02-09 | 1,354 | 1,376 | 1,354 | 1,365 | 15,200 | 1,365 |
| 2015-02-06 | 1,333 | 1,347 | 1,333 | 1,344 | 10,100 | 1,344 |
| 2015-02-05 | 1,345 | 1,354 | 1,328 | 1,331 | 16,800 | 1,331 |
| 2015-02-04 | 1,340 | 1,354 | 1,338 | 1,350 | 12,700 | 1,350 |
| 2015-02-03 | 1,329 | 1,339 | 1,318 | 1,327 | 14,800 | 1,327 |
| 2015-02-02 | 1,335 | 1,350 | 1,328 | 1,329 | 15,700 | 1,329 |
| 2015-01-30 | 1,348 | 1,354 | 1,345 | 1,350 | 12,000 | 1,350 |
| 2015-01-29 | 1,353 | 1,353 | 1,341 | 1,348 | 11,200 | 1,348 |
| 2015-01-28 | 1,353 | 1,355 | 1,342 | 1,353 | 19,200 | 1,353 |
| 2015-01-27 | 1,350 | 1,353 | 1,337 | 1,346 | 12,000 | 1,346 |
| 2015-01-26 | 1,330 | 1,350 | 1,317 | 1,331 | 14,400 | 1,331 |
| 2015-01-23 | 1,315 | 1,327 | 1,314 | 1,323 | 10,900 | 1,323 |
| 2015-01-22 | 1,308 | 1,309 | 1,298 | 1,308 | 7,100 | 1,308 |
| 2015-01-21 | 1,319 | 1,319 | 1,298 | 1,308 | 8,100 | 1,308 |
| 2015-01-20 | 1,294 | 1,327 | 1,291 | 1,321 | 16,900 | 1,321 |
| 2015-01-19 | 1,296 | 1,296 | 1,284 | 1,294 | 4,900 | 1,294 |
| 2015-01-16 | 1,286 | 1,288 | 1,271 | 1,281 | 12,800 | 1,281 |
| 2015-01-15 | 1,288 | 1,298 | 1,286 | 1,289 | 8,500 | 1,289 |
| 2015-01-14 | 1,300 | 1,300 | 1,286 | 1,288 | 22,700 | 1,288 |
| 2015-01-13 | 1,277 | 1,288 | 1,275 | 1,285 | 13,000 | 1,285 |
| 2015-01-09 | 1,280 | 1,291 | 1,280 | 1,288 | 9,400 | 1,288 |
| 2015-01-08 | 1,275 | 1,290 | 1,271 | 1,280 | 9,400 | 1,280 |
| 2015-01-07 | 1,263 | 1,280 | 1,263 | 1,275 | 8,900 | 1,275 |
| 2015-01-06 | 1,301 | 1,305 | 1,281 | 1,282 | 13,700 | 1,282 |
| 2015-01-05 | 1,305 | 1,310 | 1,295 | 1,301 | 8,400 | 1,301 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株