7722 国際計測器(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 | 1,533 | 1,548 | 1,533 | 1,546 | 9,700 | 1,546 |
| 2015-12-29 | 1,500 | 1,534 | 1,500 | 1,532 | 17,100 | 1,532 |
| 2015-12-28 | 1,466 | 1,505 | 1,466 | 1,500 | 13,200 | 1,500 |
| 2015-12-25 | 1,473 | 1,480 | 1,451 | 1,461 | 22,200 | 1,461 |
| 2015-12-24 | 1,500 | 1,501 | 1,470 | 1,473 | 33,600 | 1,473 |
| 2015-12-22 | 1,497 | 1,508 | 1,494 | 1,501 | 22,400 | 1,501 |
| 2015-12-21 | 1,500 | 1,500 | 1,488 | 1,495 | 13,500 | 1,495 |
| 2015-12-18 | 1,501 | 1,505 | 1,496 | 1,500 | 10,800 | 1,500 |
| 2015-12-17 | 1,490 | 1,505 | 1,490 | 1,496 | 14,300 | 1,496 |
| 2015-12-16 | 1,499 | 1,504 | 1,488 | 1,488 | 21,100 | 1,488 |
| 2015-12-15 | 1,499 | 1,504 | 1,493 | 1,494 | 17,300 | 1,494 |
| 2015-12-14 | 1,500 | 1,508 | 1,495 | 1,498 | 30,900 | 1,498 |
| 2015-12-11 | 1,511 | 1,516 | 1,506 | 1,508 | 14,800 | 1,508 |
| 2015-12-10 | 1,520 | 1,523 | 1,515 | 1,515 | 13,700 | 1,515 |
| 2015-12-09 | 1,525 | 1,525 | 1,520 | 1,520 | 18,800 | 1,520 |
| 2015-12-08 | 1,530 | 1,530 | 1,525 | 1,526 | 6,600 | 1,526 |
| 2015-12-07 | 1,527 | 1,533 | 1,523 | 1,529 | 14,600 | 1,529 |
| 2015-12-04 | 1,529 | 1,530 | 1,521 | 1,523 | 14,600 | 1,523 |
| 2015-12-03 | 1,534 | 1,540 | 1,534 | 1,535 | 9,300 | 1,535 |
| 2015-12-02 | 1,539 | 1,545 | 1,536 | 1,536 | 9,900 | 1,536 |
| 2015-12-01 | 1,541 | 1,546 | 1,538 | 1,539 | 25,600 | 1,539 |
| 2015-11-30 | 1,549 | 1,549 | 1,542 | 1,545 | 15,000 | 1,545 |
| 2015-11-27 | 1,549 | 1,550 | 1,540 | 1,545 | 8,900 | 1,545 |
| 2015-11-26 | 1,541 | 1,550 | 1,537 | 1,539 | 11,900 | 1,539 |
| 2015-11-25 | 1,548 | 1,550 | 1,535 | 1,544 | 16,300 | 1,544 |
| 2015-11-24 | 1,515 | 1,548 | 1,515 | 1,548 | 37,200 | 1,548 |
| 2015-11-20 | 1,513 | 1,515 | 1,505 | 1,510 | 13,100 | 1,510 |
| 2015-11-19 | 1,500 | 1,514 | 1,492 | 1,503 | 11,000 | 1,503 |
| 2015-11-18 | 1,486 | 1,506 | 1,475 | 1,497 | 22,200 | 1,497 |
| 2015-11-17 | 1,496 | 1,506 | 1,450 | 1,475 | 33,500 | 1,475 |
| 2015-11-16 | 1,489 | 1,519 | 1,482 | 1,497 | 24,800 | 1,497 |
| 2015-11-13 | 1,490 | 1,494 | 1,488 | 1,493 | 9,100 | 1,493 |
| 2015-11-12 | 1,500 | 1,503 | 1,494 | 1,494 | 14,200 | 1,494 |
| 2015-11-11 | 1,499 | 1,505 | 1,498 | 1,499 | 7,100 | 1,499 |
| 2015-11-10 | 1,495 | 1,500 | 1,492 | 1,493 | 11,200 | 1,493 |
| 2015-11-09 | 1,500 | 1,502 | 1,491 | 1,497 | 28,400 | 1,497 |
| 2015-11-06 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 1,510 |
| 2015-11-05 | 1,496 | 1,510 | 1,496 | 1,510 | 15,200 | 1,510 |
| 2015-11-04 | 1,501 | 1,513 | 1,495 | 1,495 | 11,000 | 1,495 |
| 2015-11-02 | 1,492 | 1,510 | 1,492 | 1,496 | 8,600 | 1,496 |
| 2015-10-30 | 1,497 | 1,510 | 1,488 | 1,496 | 18,500 | 1,496 |
| 2015-10-29 | 1,469 | 1,487 | 1,465 | 1,487 | 13,900 | 1,487 |
| 2015-10-28 | 1,458 | 1,468 | 1,458 | 1,463 | 9,900 | 1,463 |
| 2015-10-27 | 1,454 | 1,460 | 1,448 | 1,458 | 15,800 | 1,458 |
| 2015-10-26 | 1,446 | 1,446 | 1,436 | 1,440 | 19,400 | 1,440 |
| 2015-10-23 | 1,455 | 1,455 | 1,429 | 1,433 | 39,900 | 1,433 |
| 2015-10-22 | 1,445 | 1,446 | 1,428 | 1,428 | 30,500 | 1,428 |
| 2015-10-21 | 1,450 | 1,455 | 1,428 | 1,435 | 57,300 | 1,435 |
| 2015-10-20 | 1,470 | 1,472 | 1,449 | 1,449 | 19,500 | 1,449 |
| 2015-10-19 | 1,510 | 1,510 | 1,455 | 1,460 | 45,100 | 1,460 |
| 2015-10-16 | 1,516 | 1,520 | 1,510 | 1,510 | 18,700 | 1,510 |
| 2015-10-15 | 1,518 | 1,528 | 1,517 | 1,525 | 7,500 | 1,525 |
| 2015-10-14 | 1,520 | 1,530 | 1,517 | 1,520 | 6,800 | 1,520 |
| 2015-10-13 | 1,529 | 1,530 | 1,520 | 1,520 | 5,500 | 1,520 |
| 2015-10-09 | 1,523 | 1,530 | 1,518 | 1,530 | 12,400 | 1,530 |
| 2015-10-08 | 1,521 | 1,525 | 1,520 | 1,521 | 4,400 | 1,521 |
| 2015-10-07 | 1,513 | 1,523 | 1,513 | 1,519 | 9,100 | 1,519 |
| 2015-10-06 | 1,535 | 1,538 | 1,513 | 1,513 | 21,100 | 1,513 |
| 2015-10-05 | 1,525 | 1,534 | 1,521 | 1,523 | 10,700 | 1,523 |
| 2015-10-02 | 1,567 | 1,567 | 1,526 | 1,528 | 24,000 | 1,528 |
| 2015-10-01 | 1,584 | 1,590 | 1,573 | 1,575 | 8,700 | 1,575 |
| 2015-09-30 | 1,586 | 1,600 | 1,580 | 1,585 | 13,300 | 1,585 |
| 2015-09-29 | 1,581 | 1,596 | 1,571 | 1,586 | 19,400 | 1,586 |
| 2015-09-28 | 1,601 | 1,617 | 1,600 | 1,600 | 9,200 | 1,600 |
| 2015-09-25 | 1,621 | 1,645 | 1,615 | 1,625 | 22,200 | 1,625 |
| 2015-09-24 | 1,610 | 1,629 | 1,600 | 1,626 | 24,100 | 1,626 |
| 2015-09-18 | 1,590 | 1,627 | 1,580 | 1,610 | 18,900 | 1,610 |
| 2015-09-17 | 1,580 | 1,625 | 1,580 | 1,618 | 11,900 | 1,618 |
| 2015-09-16 | 1,591 | 1,591 | 1,574 | 1,577 | 11,700 | 1,577 |
| 2015-09-15 | 1,580 | 1,602 | 1,572 | 1,581 | 48,200 | 1,581 |
| 2015-09-14 | 1,625 | 1,630 | 1,605 | 1,610 | 15,900 | 1,610 |
| 2015-09-11 | 1,603 | 1,631 | 1,603 | 1,621 | 21,500 | 1,621 |
| 2015-09-10 | 1,644 | 1,645 | 1,626 | 1,643 | 12,400 | 1,643 |
| 2015-09-09 | 1,600 | 1,645 | 1,600 | 1,645 | 35,000 | 1,645 |
| 2015-09-08 | 1,593 | 1,633 | 1,593 | 1,600 | 27,600 | 1,600 |
| 2015-09-07 | 1,601 | 1,632 | 1,575 | 1,611 | 10,600 | 1,611 |
| 2015-09-04 | 1,648 | 1,653 | 1,606 | 1,613 | 12,800 | 1,613 |
| 2015-09-03 | 1,623 | 1,658 | 1,623 | 1,640 | 13,500 | 1,640 |
| 2015-09-02 | 1,606 | 1,640 | 1,604 | 1,611 | 24,200 | 1,611 |
| 2015-09-01 | 1,720 | 1,724 | 1,686 | 1,686 | 30,200 | 1,686 |
| 2015-08-31 | 1,731 | 1,744 | 1,720 | 1,725 | 6,700 | 1,725 |
| 2015-08-28 | 1,702 | 1,734 | 1,702 | 1,728 | 10,500 | 1,728 |
| 2015-08-27 | 1,720 | 1,720 | 1,680 | 1,702 | 8,600 | 1,702 |
| 2015-08-26 | 1,673 | 1,681 | 1,650 | 1,670 | 18,100 | 1,670 |
| 2015-08-25 | 1,608 | 1,639 | 1,510 | 1,633 | 70,800 | 1,633 |
| 2015-08-24 | 1,730 | 1,750 | 1,635 | 1,699 | 58,800 | 1,699 |
| 2015-08-21 | 1,790 | 1,796 | 1,764 | 1,789 | 44,500 | 1,789 |
| 2015-08-20 | 1,825 | 1,825 | 1,786 | 1,800 | 32,000 | 1,800 |
| 2015-08-19 | 1,818 | 1,818 | 1,793 | 1,798 | 19,000 | 1,798 |
| 2015-08-18 | 1,818 | 1,828 | 1,815 | 1,818 | 9,400 | 1,818 |
| 2015-08-17 | 1,822 | 1,827 | 1,820 | 1,825 | 5,800 | 1,825 |
| 2015-08-14 | 1,830 | 1,830 | 1,810 | 1,821 | 17,300 | 1,821 |
| 2015-08-13 | 1,815 | 1,820 | 1,809 | 1,817 | 16,400 | 1,817 |
| 2015-08-12 | 1,810 | 1,815 | 1,803 | 1,815 | 22,800 | 1,815 |
| 2015-08-11 | 1,809 | 1,810 | 1,794 | 1,809 | 31,000 | 1,809 |
| 2015-08-10 | 1,790 | 1,810 | 1,790 | 1,801 | 27,100 | 1,801 |
| 2015-08-07 | 1,750 | 1,807 | 1,750 | 1,801 | 54,300 | 1,801 |
| 2015-08-06 | 1,835 | 1,846 | 1,834 | 1,835 | 12,000 | 1,835 |
| 2015-08-05 | 1,808 | 1,850 | 1,808 | 1,832 | 31,100 | 1,832 |
| 2015-08-04 | 1,815 | 1,820 | 1,812 | 1,818 | 15,500 | 1,818 |
| 2015-08-03 | 1,816 | 1,816 | 1,809 | 1,815 | 16,000 | 1,815 |
| 2015-07-31 | 1,811 | 1,816 | 1,810 | 1,815 | 12,400 | 1,815 |
| 2015-07-30 | 1,813 | 1,818 | 1,804 | 1,809 | 25,600 | 1,809 |
| 2015-07-29 | 1,818 | 1,820 | 1,801 | 1,809 | 18,000 | 1,809 |
| 2015-07-28 | 1,800 | 1,818 | 1,800 | 1,818 | 28,300 | 1,818 |
| 2015-07-27 | 1,818 | 1,818 | 1,802 | 1,815 | 18,900 | 1,815 |
| 2015-07-24 | 1,808 | 1,816 | 1,801 | 1,815 | 17,400 | 1,815 |
| 2015-07-23 | 1,815 | 1,815 | 1,804 | 1,813 | 16,200 | 1,813 |
| 2015-07-22 | 1,820 | 1,821 | 1,802 | 1,802 | 46,400 | 1,802 |
| 2015-07-21 | 1,818 | 1,829 | 1,810 | 1,827 | 25,400 | 1,827 |
| 2015-07-17 | 1,809 | 1,819 | 1,801 | 1,801 | 17,000 | 1,801 |
| 2015-07-16 | 1,827 | 1,827 | 1,805 | 1,805 | 28,300 | 1,805 |
| 2015-07-15 | 1,830 | 1,831 | 1,814 | 1,818 | 7,400 | 1,818 |
| 2015-07-14 | 1,817 | 1,842 | 1,817 | 1,824 | 33,600 | 1,824 |
| 2015-07-13 | 1,809 | 1,816 | 1,804 | 1,816 | 10,600 | 1,816 |
| 2015-07-10 | 1,797 | 1,815 | 1,790 | 1,810 | 29,400 | 1,810 |
| 2015-07-09 | 1,800 | 1,803 | 1,755 | 1,796 | 59,300 | 1,796 |
| 2015-07-08 | 1,852 | 1,857 | 1,805 | 1,805 | 83,400 | 1,805 |
| 2015-07-07 | 1,862 | 1,864 | 1,845 | 1,851 | 18,700 | 1,851 |
| 2015-07-06 | 1,851 | 1,867 | 1,842 | 1,866 | 44,600 | 1,866 |
| 2015-07-03 | 1,851 | 1,875 | 1,850 | 1,864 | 21,000 | 1,864 |
| 2015-07-02 | 1,850 | 1,879 | 1,848 | 1,878 | 92,900 | 1,878 |
| 2015-07-01 | 1,803 | 1,849 | 1,803 | 1,849 | 91,800 | 1,849 |
| 2015-06-30 | 1,786 | 1,809 | 1,786 | 1,803 | 12,700 | 1,803 |
| 2015-06-29 | 1,781 | 1,814 | 1,773 | 1,786 | 55,000 | 1,786 |
| 2015-06-26 | 1,811 | 1,818 | 1,804 | 1,806 | 29,700 | 1,806 |
| 2015-06-25 | 1,824 | 1,824 | 1,809 | 1,811 | 20,100 | 1,811 |
| 2015-06-24 | 1,810 | 1,825 | 1,808 | 1,825 | 43,600 | 1,825 |
| 2015-06-23 | 1,815 | 1,820 | 1,808 | 1,819 | 36,700 | 1,819 |
| 2015-06-22 | 1,790 | 1,815 | 1,787 | 1,813 | 48,600 | 1,813 |
| 2015-06-19 | 1,809 | 1,814 | 1,787 | 1,787 | 78,900 | 1,787 |
| 2015-06-18 | 1,804 | 1,818 | 1,804 | 1,818 | 46,900 | 1,818 |
| 2015-06-17 | 1,815 | 1,817 | 1,805 | 1,810 | 39,600 | 1,810 |
| 2015-06-16 | 1,810 | 1,819 | 1,800 | 1,815 | 49,400 | 1,815 |
| 2015-06-15 | 1,804 | 1,815 | 1,804 | 1,810 | 34,300 | 1,810 |
| 2015-06-12 | 1,802 | 1,824 | 1,802 | 1,816 | 56,800 | 1,816 |
| 2015-06-11 | 1,820 | 1,823 | 1,800 | 1,812 | 36,800 | 1,812 |
| 2015-06-10 | 1,800 | 1,823 | 1,800 | 1,819 | 38,100 | 1,819 |
| 2015-06-09 | 1,810 | 1,814 | 1,809 | 1,814 | 41,400 | 1,814 |
| 2015-06-08 | 1,797 | 1,815 | 1,794 | 1,813 | 67,400 | 1,813 |
| 2015-06-05 | 1,786 | 1,790 | 1,781 | 1,783 | 68,600 | 1,783 |
| 2015-06-04 | 1,800 | 1,802 | 1,785 | 1,795 | 114,000 | 1,795 |
| 2015-06-03 | 1,830 | 1,830 | 1,804 | 1,810 | 118,600 | 1,810 |
| 2015-06-02 | 1,851 | 1,857 | 1,832 | 1,833 | 60,700 | 1,833 |
| 2015-06-01 | 1,840 | 1,862 | 1,840 | 1,858 | 25,000 | 1,858 |
| 2015-05-29 | 1,840 | 1,844 | 1,839 | 1,841 | 45,500 | 1,841 |
| 2015-05-28 | 1,840 | 1,846 | 1,840 | 1,845 | 47,000 | 1,845 |
| 2015-05-27 | 1,838 | 1,843 | 1,837 | 1,840 | 42,800 | 1,840 |
| 2015-05-26 | 1,878 | 1,878 | 1,840 | 1,843 | 66,600 | 1,843 |
| 2015-05-25 | 1,847 | 1,878 | 1,841 | 1,878 | 64,100 | 1,878 |
| 2015-05-22 | 1,846 | 1,850 | 1,831 | 1,835 | 92,200 | 1,835 |
| 2015-05-21 | 1,850 | 1,853 | 1,844 | 1,850 | 93,300 | 1,850 |
| 2015-05-20 | 1,871 | 1,871 | 1,850 | 1,851 | 89,700 | 1,851 |
| 2015-05-19 | 1,880 | 1,884 | 1,846 | 1,858 | 127,200 | 1,858 |
| 2015-05-18 | 1,840 | 1,907 | 1,830 | 1,860 | 280,300 | 1,860 |
| 2015-05-15 | 2,034 | 2,039 | 1,995 | 2,010 | 79,000 | 2,010 |
| 2015-05-14 | 2,020 | 2,035 | 2,020 | 2,028 | 67,000 | 2,028 |
| 2015-05-13 | 1,990 | 2,033 | 1,989 | 2,033 | 75,000 | 2,033 |
| 2015-05-12 | 1,950 | 1,997 | 1,930 | 1,997 | 88,400 | 1,997 |
| 2015-05-11 | 1,950 | 1,966 | 1,929 | 1,944 | 67,400 | 1,944 |
| 2015-05-08 | 1,905 | 1,938 | 1,885 | 1,922 | 59,300 | 1,922 |
| 2015-05-07 | 1,879 | 1,907 | 1,879 | 1,907 | 56,100 | 1,907 |
| 2015-05-01 | 1,872 | 1,878 | 1,856 | 1,878 | 29,800 | 1,878 |
| 2015-04-30 | 1,872 | 1,884 | 1,865 | 1,878 | 23,800 | 1,878 |
| 2015-04-28 | 1,910 | 1,910 | 1,865 | 1,872 | 18,800 | 1,872 |
| 2015-04-27 | 1,909 | 1,909 | 1,900 | 1,908 | 18,900 | 1,908 |
| 2015-04-24 | 1,900 | 1,909 | 1,878 | 1,901 | 37,300 | 1,901 |
| 2015-04-23 | 1,884 | 1,900 | 1,873 | 1,900 | 37,500 | 1,900 |
| 2015-04-22 | 1,885 | 1,892 | 1,878 | 1,884 | 41,200 | 1,884 |
| 2015-04-21 | 1,897 | 1,897 | 1,870 | 1,882 | 31,100 | 1,882 |
| 2015-04-20 | 1,851 | 1,890 | 1,840 | 1,886 | 35,000 | 1,886 |
| 2015-04-17 | 1,900 | 1,900 | 1,861 | 1,874 | 37,900 | 1,874 |
| 2015-04-16 | 1,860 | 1,897 | 1,855 | 1,896 | 63,000 | 1,896 |
| 2015-04-15 | 1,860 | 1,863 | 1,851 | 1,860 | 26,400 | 1,860 |
| 2015-04-14 | 1,851 | 1,863 | 1,851 | 1,860 | 26,100 | 1,860 |
| 2015-04-13 | 1,855 | 1,863 | 1,851 | 1,851 | 26,300 | 1,851 |
| 2015-04-10 | 1,858 | 1,858 | 1,836 | 1,855 | 27,500 | 1,855 |
| 2015-04-09 | 1,859 | 1,866 | 1,842 | 1,863 | 41,800 | 1,863 |
| 2015-04-08 | 1,874 | 1,875 | 1,840 | 1,844 | 34,300 | 1,844 |
| 2015-04-07 | 1,800 | 1,850 | 1,787 | 1,842 | 43,400 | 1,842 |
| 2015-04-06 | 1,797 | 1,797 | 1,785 | 1,787 | 41,300 | 1,787 |
| 2015-04-03 | 1,805 | 1,810 | 1,790 | 1,800 | 25,000 | 1,800 |
| 2015-04-02 | 1,803 | 1,804 | 1,790 | 1,801 | 38,900 | 1,801 |
| 2015-04-01 | 1,826 | 1,834 | 1,786 | 1,803 | 49,900 | 1,803 |
| 2015-03-31 | 1,840 | 1,840 | 1,825 | 1,826 | 20,300 | 1,826 |
| 2015-03-30 | 1,868 | 1,869 | 1,828 | 1,829 | 42,800 | 1,829 |
| 2015-03-27 | 1,865 | 1,899 | 1,850 | 1,875 | 75,000 | 1,875 |
| 2015-03-26 | 1,920 | 1,920 | 1,900 | 1,909 | 75,800 | 1,909 |
| 2015-03-25 | 1,925 | 1,928 | 1,911 | 1,924 | 65,700 | 1,924 |
| 2015-03-24 | 1,925 | 1,930 | 1,900 | 1,915 | 86,300 | 1,915 |
| 2015-03-23 | 1,892 | 1,903 | 1,890 | 1,903 | 78,400 | 1,903 |
| 2015-03-20 | 1,882 | 1,884 | 1,876 | 1,877 | 39,200 | 1,877 |
| 2015-03-19 | 1,879 | 1,884 | 1,873 | 1,879 | 54,600 | 1,879 |
| 2015-03-18 | 1,877 | 1,880 | 1,862 | 1,875 | 38,300 | 1,875 |
| 2015-03-17 | 1,880 | 1,881 | 1,861 | 1,861 | 60,000 | 1,861 |
| 2015-03-16 | 1,865 | 1,887 | 1,856 | 1,860 | 99,700 | 1,860 |
| 2015-03-13 | 1,860 | 1,865 | 1,846 | 1,856 | 92,900 | 1,856 |
| 2015-03-12 | 1,829 | 1,851 | 1,826 | 1,848 | 43,100 | 1,848 |
| 2015-03-11 | 1,812 | 1,828 | 1,811 | 1,823 | 24,700 | 1,823 |
| 2015-03-10 | 1,816 | 1,823 | 1,815 | 1,817 | 25,400 | 1,817 |
| 2015-03-09 | 1,824 | 1,828 | 1,814 | 1,815 | 57,600 | 1,815 |
| 2015-03-06 | 1,830 | 1,830 | 1,821 | 1,823 | 24,100 | 1,823 |
| 2015-03-05 | 1,829 | 1,830 | 1,820 | 1,821 | 65,900 | 1,821 |
| 2015-03-04 | 1,842 | 1,842 | 1,820 | 1,836 | 43,900 | 1,836 |
| 2015-03-03 | 1,870 | 1,876 | 1,840 | 1,843 | 50,900 | 1,843 |
| 2015-03-02 | 1,878 | 1,900 | 1,860 | 1,862 | 59,800 | 1,862 |
| 2015-02-27 | 1,856 | 1,880 | 1,855 | 1,874 | 44,500 | 1,874 |
| 2015-02-26 | 1,849 | 1,851 | 1,841 | 1,845 | 20,300 | 1,845 |
| 2015-02-25 | 1,820 | 1,850 | 1,820 | 1,848 | 37,200 | 1,848 |
| 2015-02-24 | 1,842 | 1,842 | 1,820 | 1,820 | 50,800 | 1,820 |
| 2015-02-23 | 1,865 | 1,866 | 1,839 | 1,840 | 60,000 | 1,840 |
| 2015-02-20 | 1,820 | 1,845 | 1,820 | 1,845 | 33,000 | 1,845 |
| 2015-02-19 | 1,825 | 1,835 | 1,804 | 1,817 | 65,400 | 1,817 |
| 2015-02-18 | 1,820 | 1,828 | 1,804 | 1,808 | 88,600 | 1,808 |
| 2015-02-17 | 1,815 | 1,836 | 1,809 | 1,819 | 44,300 | 1,819 |
| 2015-02-16 | 1,858 | 1,860 | 1,829 | 1,829 | 42,900 | 1,829 |
| 2015-02-13 | 1,859 | 1,863 | 1,850 | 1,858 | 40,900 | 1,858 |
| 2015-02-12 | 1,870 | 1,882 | 1,858 | 1,863 | 50,800 | 1,863 |
| 2015-02-10 | 1,891 | 1,899 | 1,866 | 1,872 | 59,100 | 1,872 |
| 2015-02-09 | 1,950 | 1,951 | 1,891 | 1,906 | 116,800 | 1,906 |
| 2015-02-06 | 1,922 | 1,952 | 1,906 | 1,940 | 41,000 | 1,940 |
| 2015-02-05 | 1,866 | 1,909 | 1,866 | 1,906 | 31,700 | 1,906 |
| 2015-02-04 | 1,900 | 1,901 | 1,864 | 1,885 | 48,300 | 1,885 |
| 2015-02-03 | 1,912 | 1,912 | 1,894 | 1,895 | 16,600 | 1,895 |
| 2015-02-02 | 1,906 | 1,920 | 1,895 | 1,898 | 28,900 | 1,898 |
| 2015-01-30 | 1,900 | 1,929 | 1,900 | 1,903 | 18,500 | 1,903 |
| 2015-01-29 | 1,931 | 1,941 | 1,900 | 1,900 | 49,300 | 1,900 |
| 2015-01-28 | 1,920 | 2,023 | 1,920 | 1,955 | 45,200 | 1,955 |
| 2015-01-27 | 1,963 | 1,971 | 1,942 | 1,943 | 38,600 | 1,943 |
| 2015-01-26 | 1,916 | 1,980 | 1,916 | 1,980 | 58,400 | 1,980 |
| 2015-01-23 | 1,891 | 1,934 | 1,890 | 1,910 | 34,300 | 1,910 |
| 2015-01-22 | 1,888 | 1,891 | 1,871 | 1,889 | 36,500 | 1,889 |
| 2015-01-21 | 1,865 | 1,883 | 1,852 | 1,854 | 38,000 | 1,854 |
| 2015-01-20 | 1,850 | 1,861 | 1,845 | 1,852 | 19,500 | 1,852 |
| 2015-01-19 | 1,835 | 1,861 | 1,816 | 1,830 | 23,700 | 1,830 |
| 2015-01-16 | 1,810 | 1,828 | 1,785 | 1,795 | 39,000 | 1,795 |
| 2015-01-15 | 1,806 | 1,830 | 1,805 | 1,817 | 26,200 | 1,817 |
| 2015-01-14 | 1,810 | 1,817 | 1,794 | 1,795 | 72,900 | 1,795 |
| 2015-01-13 | 1,860 | 1,865 | 1,803 | 1,812 | 78,300 | 1,812 |
| 2015-01-09 | 1,956 | 1,956 | 1,892 | 1,895 | 59,200 | 1,895 |
| 2015-01-08 | 1,962 | 1,981 | 1,900 | 1,938 | 70,000 | 1,938 |
| 2015-01-07 | 1,938 | 1,964 | 1,938 | 1,953 | 24,400 | 1,953 |
| 2015-01-06 | 1,960 | 1,965 | 1,944 | 1,948 | 30,400 | 1,948 |
| 2015-01-05 | 1,989 | 2,004 | 1,966 | 1,972 | 24,700 | 1,972 |
分割・併合履歴 ： [2005-03-28]1株→2株
