7616 (株)コロワイド 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 | 1,840 | 1,855 | 1,821 | 1,842 | 208,800 | 1,842 |
| 2015-12-29 | 1,820 | 1,837 | 1,811 | 1,837 | 157,300 | 1,837 |
| 2015-12-28 | 1,815 | 1,833 | 1,791 | 1,829 | 180,500 | 1,829 |
| 2015-12-25 | 1,808 | 1,829 | 1,796 | 1,807 | 187,300 | 1,807 |
| 2015-12-24 | 1,828 | 1,841 | 1,795 | 1,800 | 203,400 | 1,800 |
| 2015-12-22 | 1,803 | 1,834 | 1,785 | 1,824 | 229,500 | 1,824 |
| 2015-12-21 | 1,793 | 1,809 | 1,768 | 1,797 | 189,400 | 1,797 |
| 2015-12-18 | 1,814 | 1,836 | 1,804 | 1,806 | 303,900 | 1,806 |
| 2015-12-17 | 1,783 | 1,813 | 1,776 | 1,805 | 277,800 | 1,805 |
| 2015-12-16 | 1,769 | 1,772 | 1,738 | 1,761 | 191,000 | 1,761 |
| 2015-12-15 | 1,773 | 1,794 | 1,750 | 1,754 | 171,900 | 1,754 |
| 2015-12-14 | 1,755 | 1,776 | 1,744 | 1,761 | 221,100 | 1,761 |
| 2015-12-11 | 1,788 | 1,807 | 1,773 | 1,780 | 257,600 | 1,780 |
| 2015-12-10 | 1,795 | 1,805 | 1,781 | 1,797 | 184,000 | 1,797 |
| 2015-12-09 | 1,813 | 1,828 | 1,797 | 1,801 | 144,300 | 1,801 |
| 2015-12-08 | 1,817 | 1,832 | 1,816 | 1,822 | 150,600 | 1,822 |
| 2015-12-07 | 1,813 | 1,821 | 1,804 | 1,811 | 132,700 | 1,811 |
| 2015-12-04 | 1,806 | 1,816 | 1,791 | 1,794 | 248,400 | 1,794 |
| 2015-12-03 | 1,840 | 1,840 | 1,817 | 1,820 | 123,000 | 1,820 |
| 2015-12-02 | 1,815 | 1,842 | 1,815 | 1,834 | 243,200 | 1,834 |
| 2015-12-01 | 1,809 | 1,824 | 1,809 | 1,813 | 132,600 | 1,813 |
| 2015-11-30 | 1,828 | 1,839 | 1,806 | 1,812 | 232,800 | 1,812 |
| 2015-11-27 | 1,862 | 1,870 | 1,841 | 1,843 | 135,700 | 1,843 |
| 2015-11-26 | 1,858 | 1,877 | 1,847 | 1,868 | 151,000 | 1,868 |
| 2015-11-25 | 1,876 | 1,877 | 1,853 | 1,865 | 156,600 | 1,865 |
| 2015-11-24 | 1,866 | 1,880 | 1,855 | 1,872 | 246,600 | 1,872 |
| 2015-11-20 | 1,827 | 1,864 | 1,827 | 1,862 | 339,600 | 1,862 |
| 2015-11-19 | 1,844 | 1,844 | 1,821 | 1,825 | 156,200 | 1,825 |
| 2015-11-18 | 1,817 | 1,848 | 1,805 | 1,839 | 285,900 | 1,839 |
| 2015-11-17 | 1,818 | 1,825 | 1,800 | 1,813 | 163,900 | 1,813 |
| 2015-11-16 | 1,798 | 1,805 | 1,786 | 1,797 | 157,100 | 1,797 |
| 2015-11-13 | 1,812 | 1,830 | 1,807 | 1,823 | 190,900 | 1,823 |
| 2015-11-12 | 1,811 | 1,832 | 1,811 | 1,828 | 166,900 | 1,828 |
| 2015-11-11 | 1,784 | 1,826 | 1,781 | 1,819 | 274,300 | 1,819 |
| 2015-11-10 | 1,754 | 1,786 | 1,742 | 1,784 | 194,900 | 1,784 |
| 2015-11-09 | 1,751 | 1,770 | 1,746 | 1,765 | 236,400 | 1,765 |
| 2015-11-06 | 1,738 | 1,758 | 1,735 | 1,755 | 242,200 | 1,755 |
| 2015-11-05 | 1,714 | 1,747 | 1,708 | 1,728 | 270,000 | 1,728 |
| 2015-11-04 | 1,720 | 1,747 | 1,692 | 1,698 | 441,500 | 1,698 |
| 2015-11-02 | 1,658 | 1,712 | 1,650 | 1,704 | 427,800 | 1,704 |
| 2015-10-30 | 1,653 | 1,657 | 1,643 | 1,644 | 219,400 | 1,644 |
| 2015-10-29 | 1,665 | 1,668 | 1,651 | 1,653 | 163,700 | 1,653 |
| 2015-10-28 | 1,666 | 1,670 | 1,653 | 1,657 | 150,400 | 1,657 |
| 2015-10-27 | 1,661 | 1,682 | 1,661 | 1,666 | 187,200 | 1,666 |
| 2015-10-26 | 1,677 | 1,677 | 1,662 | 1,662 | 129,400 | 1,662 |
| 2015-10-23 | 1,699 | 1,703 | 1,631 | 1,656 | 555,800 | 1,656 |
| 2015-10-22 | 1,699 | 1,700 | 1,682 | 1,684 | 149,000 | 1,684 |
| 2015-10-21 | 1,693 | 1,710 | 1,686 | 1,708 | 190,200 | 1,708 |
| 2015-10-20 | 1,710 | 1,727 | 1,688 | 1,699 | 198,200 | 1,699 |
| 2015-10-19 | 1,718 | 1,720 | 1,707 | 1,716 | 108,800 | 1,716 |
| 2015-10-16 | 1,731 | 1,739 | 1,706 | 1,709 | 184,800 | 1,709 |
| 2015-10-15 | 1,705 | 1,733 | 1,704 | 1,731 | 108,300 | 1,731 |
| 2015-10-14 | 1,735 | 1,737 | 1,711 | 1,714 | 149,700 | 1,714 |
| 2015-10-13 | 1,697 | 1,740 | 1,697 | 1,740 | 185,700 | 1,740 |
| 2015-10-09 | 1,740 | 1,740 | 1,696 | 1,706 | 271,400 | 1,706 |
| 2015-10-08 | 1,764 | 1,765 | 1,725 | 1,729 | 181,500 | 1,729 |
| 2015-10-07 | 1,761 | 1,765 | 1,731 | 1,756 | 239,300 | 1,756 |
| 2015-10-06 | 1,760 | 1,774 | 1,734 | 1,740 | 396,400 | 1,740 |
| 2015-10-05 | 1,740 | 1,761 | 1,716 | 1,726 | 323,800 | 1,726 |
| 2015-10-02 | 1,703 | 1,759 | 1,695 | 1,719 | 315,800 | 1,719 |
| 2015-10-01 | 1,687 | 1,716 | 1,683 | 1,704 | 444,300 | 1,704 |
| 2015-09-30 | 1,666 | 1,689 | 1,663 | 1,678 | 310,800 | 1,678 |
| 2015-09-29 | 1,665 | 1,671 | 1,650 | 1,662 | 362,400 | 1,662 |
| 2015-09-28 | 1,661 | 1,689 | 1,651 | 1,687 | 689,100 | 1,687 |
| 2015-09-25 | 1,682 | 1,713 | 1,662 | 1,698 | 1,230,900 | 1,698 |
| 2015-09-24 | 1,649 | 1,698 | 1,646 | 1,676 | 603,800 | 1,676 |
| 2015-09-18 | 1,678 | 1,678 | 1,650 | 1,653 | 454,700 | 1,653 |
| 2015-09-17 | 1,660 | 1,685 | 1,652 | 1,680 | 254,100 | 1,680 |
| 2015-09-16 | 1,700 | 1,709 | 1,658 | 1,666 | 305,200 | 1,666 |
| 2015-09-15 | 1,700 | 1,723 | 1,689 | 1,692 | 190,100 | 1,692 |
| 2015-09-14 | 1,695 | 1,744 | 1,689 | 1,692 | 294,100 | 1,692 |
| 2015-09-11 | 1,648 | 1,689 | 1,646 | 1,679 | 350,700 | 1,679 |
| 2015-09-10 | 1,650 | 1,675 | 1,640 | 1,664 | 255,500 | 1,664 |
| 2015-09-09 | 1,675 | 1,678 | 1,638 | 1,665 | 372,100 | 1,665 |
| 2015-09-08 | 1,681 | 1,694 | 1,634 | 1,635 | 259,200 | 1,635 |
| 2015-09-07 | 1,662 | 1,706 | 1,630 | 1,674 | 385,800 | 1,674 |
| 2015-09-04 | 1,685 | 1,694 | 1,650 | 1,672 | 421,000 | 1,672 |
| 2015-09-03 | 1,755 | 1,756 | 1,682 | 1,685 | 505,300 | 1,685 |
| 2015-09-02 | 1,712 | 1,771 | 1,702 | 1,723 | 617,300 | 1,723 |
| 2015-09-01 | 1,836 | 1,836 | 1,766 | 1,766 | 440,300 | 1,766 |
| 2015-08-31 | 1,801 | 1,849 | 1,801 | 1,835 | 542,400 | 1,835 |
| 2015-08-28 | 1,793 | 1,798 | 1,755 | 1,795 | 316,400 | 1,795 |
| 2015-08-27 | 1,790 | 1,794 | 1,738 | 1,747 | 534,300 | 1,747 |
| 2015-08-26 | 1,671 | 1,720 | 1,662 | 1,713 | 621,100 | 1,713 |
| 2015-08-25 | 1,552 | 1,720 | 1,515 | 1,637 | 1,303,000 | 1,637 |
| 2015-08-24 | 1,690 | 1,715 | 1,647 | 1,647 | 768,900 | 1,647 |
| 2015-08-21 | 1,750 | 1,751 | 1,720 | 1,740 | 556,700 | 1,740 |
| 2015-08-20 | 1,800 | 1,804 | 1,778 | 1,779 | 434,200 | 1,779 |
| 2015-08-19 | 1,817 | 1,817 | 1,800 | 1,804 | 327,100 | 1,804 |
| 2015-08-18 | 1,831 | 1,838 | 1,816 | 1,827 | 342,700 | 1,827 |
| 2015-08-17 | 1,839 | 1,843 | 1,828 | 1,841 | 243,500 | 1,841 |
| 2015-08-14 | 1,857 | 1,857 | 1,825 | 1,844 | 307,600 | 1,844 |
| 2015-08-13 | 1,857 | 1,863 | 1,839 | 1,857 | 319,900 | 1,857 |
| 2015-08-12 | 1,886 | 1,888 | 1,853 | 1,866 | 342,500 | 1,866 |
| 2015-08-11 | 1,903 | 1,909 | 1,872 | 1,888 | 274,200 | 1,888 |
| 2015-08-10 | 1,870 | 1,899 | 1,868 | 1,899 | 211,600 | 1,899 |
| 2015-08-07 | 1,893 | 1,894 | 1,860 | 1,873 | 494,100 | 1,873 |
| 2015-08-06 | 1,918 | 1,920 | 1,883 | 1,900 | 268,400 | 1,900 |
| 2015-08-05 | 1,930 | 1,931 | 1,893 | 1,910 | 262,000 | 1,910 |
| 2015-08-04 | 1,917 | 1,937 | 1,900 | 1,931 | 351,500 | 1,931 |
| 2015-08-03 | 1,921 | 1,926 | 1,891 | 1,904 | 442,700 | 1,904 |
| 2015-07-31 | 1,936 | 1,952 | 1,920 | 1,940 | 187,300 | 1,940 |
| 2015-07-30 | 1,955 | 1,974 | 1,931 | 1,936 | 305,300 | 1,936 |
| 2015-07-29 | 1,970 | 1,985 | 1,947 | 1,959 | 308,600 | 1,959 |
| 2015-07-28 | 1,930 | 1,965 | 1,921 | 1,955 | 281,900 | 1,955 |
| 2015-07-27 | 1,965 | 1,977 | 1,943 | 1,948 | 243,800 | 1,948 |
| 2015-07-24 | 1,986 | 1,993 | 1,965 | 1,983 | 218,200 | 1,983 |
| 2015-07-23 | 1,984 | 1,996 | 1,974 | 1,984 | 200,100 | 1,984 |
| 2015-07-22 | 1,959 | 1,995 | 1,956 | 1,972 | 289,500 | 1,972 |
| 2015-07-21 | 1,935 | 1,960 | 1,931 | 1,960 | 294,100 | 1,960 |
| 2015-07-17 | 1,927 | 1,948 | 1,920 | 1,925 | 212,100 | 1,925 |
| 2015-07-16 | 1,925 | 1,931 | 1,912 | 1,925 | 166,500 | 1,925 |
| 2015-07-15 | 1,922 | 1,929 | 1,911 | 1,922 | 186,000 | 1,922 |
| 2015-07-14 | 1,901 | 1,924 | 1,896 | 1,922 | 325,700 | 1,922 |
| 2015-07-13 | 1,871 | 1,886 | 1,858 | 1,879 | 191,800 | 1,879 |
| 2015-07-10 | 1,870 | 1,887 | 1,834 | 1,841 | 342,400 | 1,841 |
| 2015-07-09 | 1,812 | 1,875 | 1,766 | 1,864 | 664,700 | 1,864 |
| 2015-07-08 | 1,911 | 1,912 | 1,861 | 1,861 | 352,300 | 1,861 |
| 2015-07-07 | 1,879 | 1,919 | 1,874 | 1,913 | 382,900 | 1,913 |
| 2015-07-06 | 1,859 | 1,874 | 1,850 | 1,853 | 242,300 | 1,853 |
| 2015-07-03 | 1,867 | 1,884 | 1,860 | 1,861 | 281,000 | 1,861 |
| 2015-07-02 | 1,884 | 1,884 | 1,862 | 1,867 | 219,400 | 1,867 |
| 2015-07-01 | 1,870 | 1,882 | 1,857 | 1,866 | 236,000 | 1,866 |
| 2015-06-30 | 1,823 | 1,868 | 1,823 | 1,855 | 322,700 | 1,855 |
| 2015-06-29 | 1,800 | 1,864 | 1,791 | 1,823 | 507,800 | 1,823 |
| 2015-06-26 | 1,903 | 1,906 | 1,842 | 1,854 | 539,700 | 1,854 |
| 2015-06-25 | 1,921 | 1,932 | 1,908 | 1,908 | 153,000 | 1,908 |
| 2015-06-24 | 1,917 | 1,933 | 1,914 | 1,927 | 259,000 | 1,927 |
| 2015-06-23 | 1,925 | 1,934 | 1,911 | 1,919 | 278,900 | 1,919 |
| 2015-06-22 | 1,942 | 1,948 | 1,916 | 1,928 | 254,000 | 1,928 |
| 2015-06-19 | 1,908 | 1,951 | 1,908 | 1,946 | 365,300 | 1,946 |
| 2015-06-18 | 1,948 | 1,954 | 1,906 | 1,907 | 300,300 | 1,907 |
| 2015-06-17 | 1,937 | 1,953 | 1,932 | 1,949 | 310,000 | 1,949 |
| 2015-06-16 | 1,934 | 1,949 | 1,926 | 1,928 | 185,400 | 1,928 |
| 2015-06-15 | 1,938 | 1,954 | 1,916 | 1,933 | 212,500 | 1,933 |
| 2015-06-12 | 1,940 | 1,951 | 1,929 | 1,943 | 436,100 | 1,943 |
| 2015-06-11 | 1,929 | 1,947 | 1,916 | 1,922 | 270,700 | 1,922 |
| 2015-06-10 | 1,892 | 1,928 | 1,892 | 1,919 | 346,500 | 1,919 |
| 2015-06-09 | 1,888 | 1,918 | 1,880 | 1,900 | 326,100 | 1,900 |
| 2015-06-08 | 1,895 | 1,905 | 1,863 | 1,888 | 253,200 | 1,888 |
| 2015-06-05 | 1,882 | 1,917 | 1,882 | 1,894 | 433,900 | 1,894 |
| 2015-06-04 | 1,853 | 1,884 | 1,848 | 1,881 | 385,900 | 1,881 |
| 2015-06-03 | 1,823 | 1,857 | 1,821 | 1,847 | 301,600 | 1,847 |
| 2015-06-02 | 1,799 | 1,844 | 1,790 | 1,834 | 412,000 | 1,834 |
| 2015-06-01 | 1,820 | 1,837 | 1,787 | 1,801 | 315,900 | 1,801 |
| 2015-05-29 | 1,840 | 1,852 | 1,823 | 1,833 | 249,900 | 1,833 |
| 2015-05-28 | 1,844 | 1,860 | 1,833 | 1,837 | 336,900 | 1,837 |
| 2015-05-27 | 1,808 | 1,836 | 1,802 | 1,832 | 342,500 | 1,832 |
| 2015-05-26 | 1,821 | 1,828 | 1,807 | 1,812 | 209,700 | 1,812 |
| 2015-05-25 | 1,820 | 1,828 | 1,803 | 1,823 | 332,000 | 1,823 |
| 2015-05-22 | 1,766 | 1,800 | 1,766 | 1,800 | 464,600 | 1,800 |
| 2015-05-21 | 1,781 | 1,785 | 1,762 | 1,765 | 213,500 | 1,765 |
| 2015-05-20 | 1,750 | 1,785 | 1,750 | 1,772 | 520,100 | 1,772 |
| 2015-05-19 | 1,748 | 1,776 | 1,733 | 1,735 | 514,800 | 1,735 |
| 2015-05-18 | 1,724 | 1,744 | 1,720 | 1,743 | 304,400 | 1,743 |
| 2015-05-15 | 1,719 | 1,727 | 1,710 | 1,717 | 216,300 | 1,717 |
| 2015-05-14 | 1,687 | 1,719 | 1,673 | 1,709 | 427,700 | 1,709 |
| 2015-05-13 | 1,695 | 1,696 | 1,677 | 1,687 | 192,600 | 1,687 |
| 2015-05-12 | 1,672 | 1,697 | 1,671 | 1,695 | 327,900 | 1,695 |
| 2015-05-11 | 1,676 | 1,687 | 1,671 | 1,672 | 226,700 | 1,672 |
| 2015-05-08 | 1,631 | 1,675 | 1,631 | 1,668 | 509,100 | 1,668 |
| 2015-05-07 | 1,640 | 1,668 | 1,622 | 1,624 | 403,500 | 1,624 |
| 2015-05-01 | 1,650 | 1,660 | 1,612 | 1,640 | 444,300 | 1,640 |
| 2015-04-30 | 1,638 | 1,653 | 1,616 | 1,653 | 384,300 | 1,653 |
| 2015-04-28 | 1,641 | 1,649 | 1,621 | 1,631 | 222,100 | 1,631 |
| 2015-04-27 | 1,616 | 1,650 | 1,611 | 1,646 | 278,200 | 1,646 |
| 2015-04-24 | 1,610 | 1,621 | 1,595 | 1,616 | 376,600 | 1,616 |
| 2015-04-23 | 1,609 | 1,621 | 1,604 | 1,609 | 213,900 | 1,609 |
| 2015-04-22 | 1,617 | 1,630 | 1,600 | 1,608 | 364,500 | 1,608 |
| 2015-04-21 | 1,620 | 1,621 | 1,608 | 1,617 | 146,100 | 1,617 |
| 2015-04-20 | 1,610 | 1,632 | 1,601 | 1,609 | 211,400 | 1,609 |
| 2015-04-17 | 1,620 | 1,626 | 1,612 | 1,614 | 174,800 | 1,614 |
| 2015-04-16 | 1,634 | 1,638 | 1,606 | 1,620 | 251,000 | 1,620 |
| 2015-04-15 | 1,650 | 1,656 | 1,633 | 1,635 | 205,800 | 1,635 |
| 2015-04-14 | 1,663 | 1,675 | 1,657 | 1,659 | 327,300 | 1,659 |
| 2015-04-13 | 1,660 | 1,666 | 1,634 | 1,662 | 221,000 | 1,662 |
| 2015-04-10 | 1,665 | 1,673 | 1,652 | 1,661 | 275,000 | 1,661 |
| 2015-04-09 | 1,658 | 1,668 | 1,651 | 1,659 | 158,200 | 1,659 |
| 2015-04-08 | 1,659 | 1,668 | 1,647 | 1,658 | 159,100 | 1,658 |
| 2015-04-07 | 1,664 | 1,674 | 1,641 | 1,657 | 208,500 | 1,657 |
| 2015-04-06 | 1,649 | 1,675 | 1,643 | 1,664 | 351,900 | 1,664 |
| 2015-04-03 | 1,612 | 1,646 | 1,612 | 1,644 | 222,400 | 1,644 |
| 2015-04-02 | 1,603 | 1,634 | 1,581 | 1,614 | 380,100 | 1,614 |
| 2015-04-01 | 1,632 | 1,634 | 1,606 | 1,607 | 434,300 | 1,607 |
| 2015-03-31 | 1,670 | 1,675 | 1,640 | 1,641 | 326,300 | 1,641 |
| 2015-03-30 | 1,629 | 1,657 | 1,622 | 1,650 | 292,700 | 1,650 |
| 2015-03-27 | 1,616 | 1,654 | 1,596 | 1,636 | 1,392,700 | 1,636 |
| 2015-03-26 | 1,650 | 1,667 | 1,630 | 1,632 | 1,501,800 | 1,632 |
| 2015-03-25 | 1,715 | 1,716 | 1,669 | 1,677 | 962,200 | 1,677 |
| 2015-03-24 | 1,747 | 1,747 | 1,720 | 1,724 | 598,200 | 1,724 |
| 2015-03-23 | 1,745 | 1,752 | 1,741 | 1,747 | 349,600 | 1,747 |
| 2015-03-20 | 1,732 | 1,750 | 1,723 | 1,740 | 461,500 | 1,740 |
| 2015-03-19 | 1,743 | 1,746 | 1,731 | 1,736 | 211,900 | 1,736 |
| 2015-03-18 | 1,726 | 1,747 | 1,722 | 1,746 | 277,400 | 1,746 |
| 2015-03-17 | 1,728 | 1,732 | 1,714 | 1,726 | 344,700 | 1,726 |
| 2015-03-16 | 1,751 | 1,754 | 1,721 | 1,734 | 435,700 | 1,734 |
| 2015-03-13 | 1,760 | 1,765 | 1,743 | 1,753 | 409,400 | 1,753 |
| 2015-03-12 | 1,774 | 1,780 | 1,757 | 1,758 | 413,100 | 1,758 |
| 2015-03-11 | 1,755 | 1,780 | 1,751 | 1,768 | 350,600 | 1,768 |
| 2015-03-10 | 1,780 | 1,788 | 1,756 | 1,761 | 493,500 | 1,761 |
| 2015-03-09 | 1,760 | 1,775 | 1,754 | 1,769 | 307,300 | 1,769 |
| 2015-03-06 | 1,763 | 1,784 | 1,736 | 1,759 | 661,000 | 1,759 |
| 2015-03-05 | 1,689 | 1,748 | 1,685 | 1,742 | 736,200 | 1,742 |
| 2015-03-04 | 1,667 | 1,694 | 1,665 | 1,676 | 577,900 | 1,676 |
| 2015-03-03 | 1,629 | 1,675 | 1,629 | 1,663 | 595,000 | 1,663 |
| 2015-03-02 | 1,622 | 1,636 | 1,622 | 1,626 | 335,100 | 1,626 |
| 2015-02-27 | 1,638 | 1,649 | 1,619 | 1,620 | 565,800 | 1,620 |
| 2015-02-26 | 1,639 | 1,644 | 1,616 | 1,635 | 358,400 | 1,635 |
| 2015-02-25 | 1,650 | 1,660 | 1,626 | 1,633 | 560,400 | 1,633 |
| 2015-02-24 | 1,674 | 1,699 | 1,625 | 1,641 | 1,015,700 | 1,641 |
| 2015-02-23 | 1,630 | 1,674 | 1,607 | 1,664 | 1,085,500 | 1,664 |
| 2015-02-20 | 1,606 | 1,607 | 1,572 | 1,598 | 642,000 | 1,598 |
| 2015-02-19 | 1,598 | 1,613 | 1,555 | 1,595 | 618,500 | 1,595 |
| 2015-02-18 | 1,555 | 1,646 | 1,552 | 1,598 | 1,617,800 | 1,598 |
| 2015-02-17 | 1,475 | 1,548 | 1,472 | 1,540 | 1,051,300 | 1,540 |
| 2015-02-16 | 1,551 | 1,558 | 1,459 | 1,477 | 1,487,100 | 1,477 |
| 2015-02-13 | 1,591 | 1,615 | 1,557 | 1,562 | 819,200 | 1,562 |
| 2015-02-12 | 1,612 | 1,649 | 1,588 | 1,593 | 1,043,600 | 1,593 |
| 2015-02-10 | 1,620 | 1,626 | 1,596 | 1,612 | 793,700 | 1,612 |
| 2015-02-09 | 1,651 | 1,660 | 1,616 | 1,625 | 767,100 | 1,625 |
| 2015-02-06 | 1,632 | 1,685 | 1,632 | 1,645 | 678,200 | 1,645 |
| 2015-02-05 | 1,713 | 1,713 | 1,635 | 1,648 | 983,000 | 1,648 |
| 2015-02-04 | 1,708 | 1,768 | 1,706 | 1,722 | 926,400 | 1,722 |
| 2015-02-03 | 1,828 | 1,838 | 1,692 | 1,701 | 1,641,900 | 1,701 |
| 2015-02-02 | 1,975 | 1,985 | 1,841 | 1,857 | 1,178,700 | 1,857 |
| 2015-01-30 | 2,010 | 2,028 | 1,986 | 1,991 | 453,100 | 1,991 |
| 2015-01-29 | 1,990 | 2,014 | 1,985 | 1,992 | 453,700 | 1,992 |
| 2015-01-28 | 1,975 | 2,022 | 1,975 | 1,990 | 625,900 | 1,990 |
| 2015-01-27 | 1,942 | 1,980 | 1,941 | 1,978 | 464,600 | 1,978 |
| 2015-01-26 | 1,893 | 1,938 | 1,884 | 1,934 | 282,500 | 1,934 |
| 2015-01-23 | 1,920 | 1,920 | 1,881 | 1,905 | 309,600 | 1,905 |
| 2015-01-22 | 1,920 | 1,934 | 1,893 | 1,902 | 416,900 | 1,902 |
| 2015-01-21 | 1,865 | 1,920 | 1,850 | 1,917 | 428,000 | 1,917 |
| 2015-01-20 | 1,837 | 1,865 | 1,811 | 1,861 | 451,100 | 1,861 |
| 2015-01-19 | 1,835 | 1,848 | 1,830 | 1,837 | 243,200 | 1,837 |
| 2015-01-16 | 1,823 | 1,835 | 1,790 | 1,829 | 453,500 | 1,829 |
| 2015-01-15 | 1,800 | 1,855 | 1,797 | 1,838 | 446,400 | 1,838 |
| 2015-01-14 | 1,805 | 1,810 | 1,780 | 1,797 | 243,300 | 1,797 |
| 2015-01-13 | 1,733 | 1,805 | 1,721 | 1,798 | 409,200 | 1,798 |
| 2015-01-09 | 1,840 | 1,855 | 1,750 | 1,767 | 660,300 | 1,767 |
| 2015-01-08 | 1,790 | 1,827 | 1,784 | 1,824 | 591,000 | 1,824 |
| 2015-01-07 | 1,693 | 1,766 | 1,693 | 1,760 | 550,800 | 1,760 |
| 2015-01-06 | 1,688 | 1,725 | 1,684 | 1,700 | 359,400 | 1,700 |
| 2015-01-05 | 1,692 | 1,728 | 1,687 | 1,711 | 356,200 | 1,711 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
