7743 (株)シード 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 | 1,396 | 1,396 | 1,378 | 1,390 | 5,200 | 463.33 |
| 2015-12-29 | 1,372 | 1,396 | 1,372 | 1,393 | 4,600 | 464.33 |
| 2015-12-28 | 1,356 | 1,398 | 1,356 | 1,385 | 6,100 | 461.67 |
| 2015-12-25 | 1,396 | 1,396 | 1,351 | 1,351 | 14,300 | 450.33 |
| 2015-12-24 | 1,411 | 1,427 | 1,380 | 1,384 | 8,400 | 461.33 |
| 2015-12-22 | 1,422 | 1,438 | 1,410 | 1,412 | 8,200 | 470.67 |
| 2015-12-21 | 1,421 | 1,440 | 1,417 | 1,434 | 5,900 | 478 |
| 2015-12-18 | 1,435 | 1,435 | 1,421 | 1,421 | 2,900 | 473.67 |
| 2015-12-17 | 1,420 | 1,432 | 1,420 | 1,432 | 2,700 | 477.33 |
| 2015-12-16 | 1,417 | 1,421 | 1,411 | 1,415 | 3,900 | 471.67 |
| 2015-12-15 | 1,418 | 1,418 | 1,406 | 1,417 | 4,200 | 472.33 |
| 2015-12-14 | 1,394 | 1,416 | 1,394 | 1,406 | 9,800 | 468.67 |
| 2015-12-11 | 1,435 | 1,435 | 1,421 | 1,430 | 2,600 | 476.67 |
| 2015-12-10 | 1,440 | 1,443 | 1,423 | 1,435 | 8,600 | 478.33 |
| 2015-12-09 | 1,422 | 1,444 | 1,403 | 1,414 | 12,600 | 471.33 |
| 2015-12-08 | 1,443 | 1,445 | 1,426 | 1,443 | 5,900 | 481 |
| 2015-12-07 | 1,400 | 1,445 | 1,400 | 1,443 | 23,200 | 481 |
| 2015-12-04 | 1,380 | 1,385 | 1,375 | 1,385 | 10,400 | 461.67 |
| 2015-12-03 | 1,379 | 1,379 | 1,369 | 1,378 | 3,000 | 459.33 |
| 2015-12-02 | 1,370 | 1,375 | 1,366 | 1,375 | 5,400 | 458.33 |
| 2015-12-01 | 1,354 | 1,369 | 1,351 | 1,369 | 5,500 | 456.33 |
| 2015-11-30 | 1,345 | 1,355 | 1,334 | 1,354 | 4,700 | 451.33 |
| 2015-11-27 | 1,360 | 1,360 | 1,330 | 1,345 | 4,400 | 448.33 |
| 2015-11-26 | 1,359 | 1,364 | 1,350 | 1,352 | 5,100 | 450.67 |
| 2015-11-25 | 1,340 | 1,356 | 1,335 | 1,356 | 7,100 | 452 |
| 2015-11-24 | 1,315 | 1,334 | 1,315 | 1,331 | 4,400 | 443.67 |
| 2015-11-20 | 1,293 | 1,308 | 1,293 | 1,300 | 2,200 | 433.33 |
| 2015-11-19 | 1,319 | 1,334 | 1,268 | 1,306 | 16,300 | 435.33 |
| 2015-11-18 | 1,311 | 1,319 | 1,290 | 1,318 | 11,600 | 439.33 |
| 2015-11-17 | 1,291 | 1,310 | 1,290 | 1,310 | 7,500 | 436.67 |
| 2015-11-16 | 1,295 | 1,300 | 1,290 | 1,290 | 3,700 | 430 |
| 2015-11-13 | 1,290 | 1,299 | 1,280 | 1,296 | 6,400 | 432 |
| 2015-11-12 | 1,280 | 1,300 | 1,280 | 1,290 | 3,800 | 430 |
| 2015-11-11 | 1,300 | 1,300 | 1,273 | 1,290 | 6,300 | 430 |
| 2015-11-10 | 1,302 | 1,310 | 1,266 | 1,310 | 10,400 | 436.67 |
| 2015-11-09 | 1,290 | 1,300 | 1,280 | 1,300 | 7,700 | 433.33 |
| 2015-11-06 | 1,300 | 1,300 | 1,250 | 1,253 | 16,100 | 417.67 |
| 2015-11-05 | 1,260 | 1,275 | 1,257 | 1,275 | 2,600 | 425 |
| 2015-11-04 | 1,275 | 1,279 | 1,264 | 1,264 | 3,300 | 421.33 |
| 2015-11-02 | 1,265 | 1,273 | 1,255 | 1,273 | 2,700 | 424.33 |
| 2015-10-30 | 1,275 | 1,285 | 1,265 | 1,265 | 2,200 | 421.67 |
| 2015-10-29 | 1,266 | 1,275 | 1,263 | 1,275 | 2,300 | 425 |
| 2015-10-28 | 1,275 | 1,275 | 1,268 | 1,272 | 2,400 | 424 |
| 2015-10-27 | 1,275 | 1,275 | 1,270 | 1,271 | 1,500 | 423.67 |
| 2015-10-26 | 1,286 | 1,286 | 1,270 | 1,275 | 2,800 | 425 |
| 2015-10-23 | 1,284 | 1,284 | 1,258 | 1,270 | 7,900 | 423.33 |
| 2015-10-22 | 1,268 | 1,271 | 1,265 | 1,271 | 5,200 | 423.67 |
| 2015-10-21 | 1,253 | 1,265 | 1,248 | 1,264 | 4,200 | 421.33 |
| 2015-10-20 | 1,265 | 1,267 | 1,249 | 1,253 | 3,200 | 417.67 |
| 2015-10-19 | 1,261 | 1,270 | 1,250 | 1,265 | 5,400 | 421.67 |
| 2015-10-16 | 1,269 | 1,269 | 1,260 | 1,261 | 3,600 | 420.33 |
| 2015-10-15 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 423.33 |
| 2015-10-14 | 1,260 | 1,263 | 1,251 | 1,251 | 4,700 | 417 |
| 2015-10-13 | 1,250 | 1,271 | 1,250 | 1,264 | 8,000 | 421.33 |
| 2015-10-09 | 1,232 | 1,249 | 1,200 | 1,249 | 10,800 | 416.33 |
| 2015-10-08 | 1,207 | 1,240 | 1,207 | 1,240 | 10,300 | 413.33 |
| 2015-10-07 | 1,211 | 1,216 | 1,200 | 1,206 | 3,000 | 402 |
| 2015-10-06 | 1,226 | 1,230 | 1,210 | 1,223 | 5,000 | 407.67 |
| 2015-10-05 | 1,220 | 1,226 | 1,205 | 1,226 | 2,200 | 408.67 |
| 2015-10-02 | 1,205 | 1,205 | 1,199 | 1,205 | 1,300 | 401.67 |
| 2015-10-01 | 1,195 | 1,200 | 1,195 | 1,199 | 1,100 | 399.67 |
| 2015-09-30 | 1,220 | 1,229 | 1,200 | 1,201 | 7,000 | 400.33 |
| 2015-09-29 | 1,225 | 1,225 | 1,191 | 1,220 | 3,300 | 406.67 |
| 2015-09-28 | 1,205 | 1,225 | 1,200 | 1,225 | 3,100 | 408.33 |
| 2015-09-25 | 1,226 | 1,226 | 1,202 | 1,205 | 10,600 | 401.67 |
| 2015-09-24 | 1,212 | 1,229 | 1,210 | 1,226 | 4,900 | 408.67 |
| 2015-09-18 | 1,215 | 1,216 | 1,200 | 1,213 | 4,000 | 404.33 |
| 2015-09-17 | 1,207 | 1,207 | 1,183 | 1,205 | 2,900 | 401.67 |
| 2015-09-16 | 1,200 | 1,210 | 1,160 | 1,207 | 9,400 | 402.33 |
| 2015-09-15 | 1,205 | 1,205 | 1,198 | 1,203 | 2,500 | 401 |
| 2015-09-14 | 1,195 | 1,205 | 1,190 | 1,202 | 5,600 | 400.67 |
| 2015-09-11 | 1,160 | 1,192 | 1,160 | 1,192 | 8,900 | 397.33 |
| 2015-09-10 | 1,164 | 1,170 | 1,155 | 1,170 | 1,100 | 390 |
| 2015-09-09 | 1,164 | 1,168 | 1,151 | 1,165 | 4,600 | 388.33 |
| 2015-09-08 | 1,159 | 1,165 | 1,141 | 1,144 | 4,200 | 381.33 |
| 2015-09-07 | 1,158 | 1,159 | 1,148 | 1,159 | 6,400 | 386.33 |
| 2015-09-04 | 1,179 | 1,196 | 1,135 | 1,164 | 10,300 | 388 |
| 2015-09-03 | 1,202 | 1,206 | 1,174 | 1,202 | 3,600 | 400.67 |
| 2015-09-02 | 1,174 | 1,192 | 1,154 | 1,172 | 5,200 | 390.67 |
| 2015-09-01 | 1,220 | 1,222 | 1,196 | 1,197 | 3,400 | 399 |
| 2015-08-31 | 1,210 | 1,220 | 1,191 | 1,216 | 6,600 | 405.33 |
| 2015-08-28 | 1,219 | 1,222 | 1,186 | 1,202 | 4,100 | 400.67 |
| 2015-08-27 | 1,220 | 1,222 | 1,200 | 1,216 | 4,400 | 405.33 |
| 2015-08-26 | 1,161 | 1,210 | 1,130 | 1,208 | 10,700 | 402.67 |
| 2015-08-25 | 1,005 | 1,228 | 1,003 | 1,221 | 30,600 | 407 |
| 2015-08-24 | 1,200 | 1,215 | 1,130 | 1,146 | 18,300 | 382 |
| 2015-08-21 | 1,200 | 1,234 | 1,199 | 1,228 | 10,500 | 409.33 |
| 2015-08-20 | 1,221 | 1,244 | 1,215 | 1,218 | 9,400 | 406 |
| 2015-08-19 | 1,230 | 1,240 | 1,221 | 1,223 | 6,000 | 407.67 |
| 2015-08-18 | 1,239 | 1,239 | 1,220 | 1,230 | 5,900 | 410 |
| 2015-08-17 | 1,201 | 1,234 | 1,197 | 1,233 | 11,300 | 411 |
| 2015-08-14 | 1,215 | 1,215 | 1,196 | 1,210 | 5,200 | 403.33 |
| 2015-08-13 | 1,192 | 1,214 | 1,174 | 1,211 | 8,100 | 403.67 |
| 2015-08-12 | 1,161 | 1,194 | 1,161 | 1,191 | 14,700 | 397 |
| 2015-08-11 | 1,151 | 1,160 | 1,151 | 1,157 | 6,000 | 385.67 |
| 2015-08-10 | 1,158 | 1,169 | 1,158 | 1,160 | 5,500 | 386.67 |
| 2015-08-07 | 1,162 | 1,162 | 1,154 | 1,160 | 6,800 | 386.67 |
| 2015-08-06 | 1,183 | 1,183 | 1,165 | 1,170 | 2,700 | 390 |
| 2015-08-05 | 1,185 | 1,185 | 1,166 | 1,180 | 1,800 | 393.33 |
| 2015-08-04 | 1,166 | 1,192 | 1,165 | 1,192 | 4,000 | 397.33 |
| 2015-08-03 | 1,184 | 1,184 | 1,168 | 1,168 | 2,900 | 389.33 |
| 2015-07-31 | 1,183 | 1,184 | 1,181 | 1,184 | 700 | 394.67 |
| 2015-07-30 | 1,180 | 1,200 | 1,179 | 1,183 | 2,200 | 394.33 |
| 2015-07-29 | 1,167 | 1,180 | 1,167 | 1,178 | 1,900 | 392.67 |
| 2015-07-28 | 1,165 | 1,167 | 1,143 | 1,167 | 4,800 | 389 |
| 2015-07-27 | 1,190 | 1,194 | 1,175 | 1,175 | 5,100 | 391.67 |
| 2015-07-24 | 1,226 | 1,226 | 1,197 | 1,197 | 3,200 | 399 |
| 2015-07-23 | 1,196 | 1,227 | 1,196 | 1,204 | 3,600 | 401.33 |
| 2015-07-22 | 1,216 | 1,216 | 1,200 | 1,205 | 3,100 | 401.67 |
| 2015-07-21 | 1,235 | 1,235 | 1,188 | 1,208 | 13,500 | 402.67 |
| 2015-07-17 | 1,221 | 1,237 | 1,221 | 1,235 | 2,600 | 411.67 |
| 2015-07-16 | 1,237 | 1,239 | 1,215 | 1,218 | 5,600 | 406 |
| 2015-07-15 | 1,250 | 1,264 | 1,202 | 1,247 | 9,900 | 415.67 |
| 2015-07-14 | 1,229 | 1,243 | 1,228 | 1,243 | 16,000 | 414.33 |
| 2015-07-13 | 1,220 | 1,227 | 1,207 | 1,207 | 5,200 | 402.33 |
| 2015-07-10 | 1,237 | 1,237 | 1,151 | 1,217 | 30,100 | 405.67 |
| 2015-07-09 | 1,120 | 1,150 | 1,100 | 1,147 | 16,200 | 382.33 |
| 2015-07-08 | 1,215 | 1,215 | 1,180 | 1,180 | 9,300 | 393.33 |
| 2015-07-07 | 1,203 | 1,214 | 1,199 | 1,214 | 8,500 | 404.67 |
| 2015-07-06 | 1,209 | 1,209 | 1,197 | 1,203 | 6,600 | 401 |
| 2015-07-03 | 1,220 | 1,220 | 1,200 | 1,208 | 9,400 | 402.67 |
| 2015-07-02 | 1,201 | 1,202 | 1,191 | 1,202 | 7,300 | 400.67 |
| 2015-07-01 | 1,183 | 1,192 | 1,180 | 1,192 | 6,700 | 397.33 |
| 2015-06-30 | 1,172 | 1,200 | 1,172 | 1,183 | 11,600 | 394.33 |
| 2015-06-29 | 1,169 | 1,190 | 1,150 | 1,168 | 15,800 | 389.33 |
| 2015-06-26 | 1,230 | 1,230 | 1,181 | 1,194 | 16,100 | 398 |
| 2015-06-25 | 1,190 | 1,192 | 1,165 | 1,172 | 13,500 | 390.67 |
| 2015-06-24 | 1,198 | 1,200 | 1,176 | 1,180 | 10,400 | 393.33 |
| 2015-06-23 | 1,212 | 1,214 | 1,190 | 1,198 | 19,100 | 399.33 |
| 2015-06-22 | 1,165 | 1,199 | 1,165 | 1,199 | 30,400 | 399.67 |
| 2015-06-19 | 1,140 | 1,160 | 1,140 | 1,160 | 17,400 | 386.67 |
| 2015-06-18 | 1,128 | 1,143 | 1,126 | 1,140 | 13,600 | 380 |
| 2015-06-17 | 1,150 | 1,150 | 1,122 | 1,123 | 9,700 | 374.33 |
| 2015-06-16 | 1,120 | 1,166 | 1,105 | 1,140 | 20,900 | 380 |
| 2015-06-15 | 1,102 | 1,129 | 1,100 | 1,129 | 10,200 | 376.33 |
| 2015-06-12 | 1,095 | 1,103 | 1,090 | 1,102 | 10,500 | 367.33 |
| 2015-06-11 | 1,114 | 1,115 | 1,095 | 1,095 | 21,800 | 365 |
| 2015-06-10 | 1,121 | 1,125 | 1,113 | 1,115 | 8,500 | 371.67 |
| 2015-06-09 | 1,104 | 1,133 | 1,101 | 1,121 | 19,300 | 373.67 |
| 2015-06-08 | 1,120 | 1,125 | 1,105 | 1,105 | 33,700 | 368.33 |
| 2015-06-05 | 1,122 | 1,130 | 1,107 | 1,120 | 31,800 | 373.33 |
| 2015-06-04 | 1,140 | 1,140 | 1,116 | 1,122 | 28,100 | 374 |
| 2015-06-03 | 1,157 | 1,157 | 1,141 | 1,141 | 22,200 | 380.33 |
| 2015-06-02 | 1,155 | 1,169 | 1,153 | 1,157 | 12,000 | 385.67 |
| 2015-06-01 | 1,160 | 1,164 | 1,156 | 1,156 | 10,600 | 385.33 |
| 2015-05-29 | 1,167 | 1,170 | 1,160 | 1,165 | 18,800 | 388.33 |
| 2015-05-28 | 1,195 | 1,200 | 1,170 | 1,170 | 16,600 | 390 |
| 2015-05-27 | 1,160 | 1,190 | 1,160 | 1,190 | 16,600 | 396.67 |
| 2015-05-26 | 1,158 | 1,184 | 1,158 | 1,172 | 20,800 | 390.67 |
| 2015-05-25 | 1,207 | 1,208 | 1,158 | 1,158 | 57,800 | 386 |
| 2015-05-22 | 1,245 | 1,245 | 1,205 | 1,205 | 30,400 | 401.67 |
| 2015-05-21 | 1,250 | 1,250 | 1,245 | 1,246 | 4,100 | 415.33 |
| 2015-05-20 | 1,241 | 1,265 | 1,240 | 1,251 | 8,400 | 417 |
| 2015-05-19 | 1,250 | 1,253 | 1,245 | 1,245 | 13,200 | 415 |
| 2015-05-18 | 1,252 | 1,254 | 1,250 | 1,250 | 6,700 | 416.67 |
| 2015-05-15 | 1,260 | 1,260 | 1,252 | 1,255 | 9,600 | 418.33 |
| 2015-05-14 | 1,261 | 1,290 | 1,253 | 1,255 | 9,800 | 418.33 |
| 2015-05-13 | 1,300 | 1,302 | 1,260 | 1,270 | 24,200 | 423.33 |
| 2015-05-12 | 1,310 | 1,315 | 1,301 | 1,301 | 6,000 | 433.67 |
| 2015-05-11 | 1,325 | 1,325 | 1,312 | 1,318 | 4,200 | 439.33 |
| 2015-05-08 | 1,318 | 1,325 | 1,312 | 1,325 | 4,600 | 441.67 |
| 2015-05-07 | 1,315 | 1,319 | 1,306 | 1,319 | 6,000 | 439.67 |
| 2015-05-01 | 1,317 | 1,327 | 1,315 | 1,315 | 5,600 | 438.33 |
| 2015-04-30 | 1,343 | 1,358 | 1,325 | 1,325 | 8,800 | 441.67 |
| 2015-04-28 | 1,353 | 1,353 | 1,341 | 1,351 | 7,100 | 450.33 |
| 2015-04-27 | 1,353 | 1,364 | 1,348 | 1,353 | 4,800 | 451 |
| 2015-04-24 | 1,364 | 1,364 | 1,351 | 1,354 | 7,800 | 451.33 |
| 2015-04-23 | 1,366 | 1,366 | 1,348 | 1,360 | 5,600 | 453.33 |
| 2015-04-22 | 1,369 | 1,370 | 1,348 | 1,367 | 12,600 | 455.67 |
| 2015-04-21 | 1,368 | 1,380 | 1,350 | 1,370 | 12,100 | 456.67 |
| 2015-04-20 | 1,370 | 1,380 | 1,368 | 1,369 | 8,500 | 456.33 |
| 2015-04-17 | 1,380 | 1,380 | 1,367 | 1,370 | 2,000 | 456.67 |
| 2015-04-16 | 1,370 | 1,380 | 1,365 | 1,380 | 8,100 | 460 |
| 2015-04-15 | 1,380 | 1,380 | 1,370 | 1,370 | 6,100 | 456.67 |
| 2015-04-14 | 1,380 | 1,386 | 1,378 | 1,386 | 4,700 | 462 |
| 2015-04-13 | 1,385 | 1,389 | 1,380 | 1,389 | 4,000 | 463 |
| 2015-04-10 | 1,391 | 1,391 | 1,381 | 1,390 | 4,600 | 463.33 |
| 2015-04-09 | 1,400 | 1,401 | 1,385 | 1,385 | 8,600 | 461.67 |
| 2015-04-08 | 1,400 | 1,406 | 1,397 | 1,399 | 5,300 | 466.33 |
| 2015-04-07 | 1,412 | 1,412 | 1,400 | 1,404 | 6,800 | 468 |
| 2015-04-06 | 1,398 | 1,429 | 1,398 | 1,428 | 3,700 | 476 |
| 2015-04-03 | 1,367 | 1,395 | 1,367 | 1,393 | 3,100 | 464.33 |
| 2015-04-02 | 1,371 | 1,380 | 1,365 | 1,367 | 7,400 | 455.67 |
| 2015-04-01 | 1,382 | 1,384 | 1,371 | 1,371 | 10,100 | 457 |
| 2015-03-31 | 1,422 | 1,422 | 1,392 | 1,392 | 9,900 | 464 |
| 2015-03-30 | 1,430 | 1,430 | 1,401 | 1,422 | 8,200 | 474 |
| 2015-03-27 | 1,406 | 1,445 | 1,400 | 1,435 | 25,400 | 478.33 |
| 2015-03-26 | 1,482 | 1,488 | 1,475 | 1,488 | 18,400 | 496 |
| 2015-03-25 | 1,484 | 1,484 | 1,480 | 1,484 | 8,100 | 494.67 |
| 2015-03-24 | 1,482 | 1,486 | 1,479 | 1,480 | 15,400 | 493.33 |
| 2015-03-23 | 1,483 | 1,486 | 1,482 | 1,482 | 10,300 | 494 |
| 2015-03-20 | 1,483 | 1,486 | 1,482 | 1,482 | 6,300 | 494 |
| 2015-03-19 | 1,488 | 1,490 | 1,483 | 1,486 | 12,000 | 495.33 |
| 2015-03-18 | 1,487 | 1,494 | 1,486 | 1,489 | 8,700 | 496.33 |
| 2015-03-17 | 1,486 | 1,493 | 1,483 | 1,492 | 11,200 | 497.33 |
| 2015-03-16 | 1,485 | 1,494 | 1,482 | 1,485 | 11,200 | 495 |
| 2015-03-13 | 1,488 | 1,494 | 1,483 | 1,483 | 10,400 | 494.33 |
| 2015-03-12 | 1,492 | 1,496 | 1,487 | 1,488 | 6,400 | 496 |
| 2015-03-11 | 1,484 | 1,495 | 1,481 | 1,492 | 6,700 | 497.33 |
| 2015-03-10 | 1,493 | 1,495 | 1,485 | 1,486 | 5,600 | 495.33 |
| 2015-03-09 | 1,487 | 1,497 | 1,481 | 1,493 | 8,000 | 497.67 |
| 2015-03-06 | 1,498 | 1,504 | 1,480 | 1,491 | 25,200 | 497 |
| 2015-03-05 | 1,510 | 1,512 | 1,500 | 1,504 | 34,300 | 501.33 |
| 2015-03-04 | 1,510 | 1,512 | 1,505 | 1,510 | 13,800 | 503.33 |
| 2015-03-03 | 1,522 | 1,523 | 1,508 | 1,515 | 13,700 | 505 |
| 2015-03-02 | 1,528 | 1,528 | 1,510 | 1,517 | 14,900 | 505.67 |
| 2015-02-27 | 1,506 | 1,515 | 1,505 | 1,509 | 12,100 | 503 |
| 2015-02-26 | 1,520 | 1,520 | 1,505 | 1,505 | 8,900 | 501.67 |
| 2015-02-25 | 1,530 | 1,530 | 1,506 | 1,520 | 10,400 | 506.67 |
| 2015-02-24 | 1,508 | 1,528 | 1,508 | 1,515 | 6,800 | 505 |
| 2015-02-23 | 1,533 | 1,547 | 1,502 | 1,508 | 18,800 | 502.67 |
| 2015-02-20 | 1,570 | 1,570 | 1,532 | 1,532 | 7,800 | 510.67 |
| 2015-02-19 | 1,579 | 1,579 | 1,515 | 1,535 | 14,300 | 511.67 |
| 2015-02-18 | 1,580 | 1,584 | 1,570 | 1,580 | 5,600 | 526.67 |
| 2015-02-17 | 1,565 | 1,578 | 1,555 | 1,570 | 7,000 | 523.33 |
| 2015-02-16 | 1,547 | 1,580 | 1,542 | 1,580 | 8,900 | 526.67 |
| 2015-02-13 | 1,522 | 1,542 | 1,511 | 1,542 | 11,800 | 514 |
| 2015-02-12 | 1,545 | 1,545 | 1,496 | 1,496 | 54,100 | 498.67 |
| 2015-02-10 | 1,610 | 1,620 | 1,610 | 1,615 | 3,000 | 538.33 |
| 2015-02-09 | 1,627 | 1,628 | 1,610 | 1,615 | 7,700 | 538.33 |
| 2015-02-06 | 1,638 | 1,645 | 1,626 | 1,628 | 3,600 | 542.67 |
| 2015-02-05 | 1,649 | 1,655 | 1,632 | 1,638 | 3,500 | 546 |
| 2015-02-04 | 1,627 | 1,657 | 1,627 | 1,649 | 8,200 | 549.67 |
| 2015-02-03 | 1,647 | 1,647 | 1,609 | 1,626 | 8,100 | 542 |
| 2015-02-02 | 1,671 | 1,673 | 1,649 | 1,650 | 8,400 | 550 |
| 2015-01-30 | 1,628 | 1,678 | 1,628 | 1,673 | 11,800 | 557.67 |
| 2015-01-29 | 1,617 | 1,680 | 1,606 | 1,657 | 43,100 | 552.33 |
| 2015-01-28 | 1,541 | 1,606 | 1,535 | 1,605 | 30,500 | 535 |
| 2015-01-27 | 1,514 | 1,544 | 1,514 | 1,544 | 5,600 | 514.67 |
| 2015-01-26 | 1,526 | 1,544 | 1,509 | 1,510 | 11,400 | 503.33 |
| 2015-01-23 | 1,504 | 1,509 | 1,499 | 1,505 | 4,500 | 501.67 |
| 2015-01-22 | 1,490 | 1,495 | 1,480 | 1,480 | 6,400 | 493.33 |
| 2015-01-21 | 1,518 | 1,518 | 1,470 | 1,482 | 12,300 | 494 |
| 2015-01-20 | 1,506 | 1,515 | 1,490 | 1,498 | 15,900 | 499.33 |
| 2015-01-19 | 1,534 | 1,534 | 1,491 | 1,500 | 7,500 | 500 |
| 2015-01-16 | 1,548 | 1,550 | 1,520 | 1,534 | 9,100 | 511.33 |
| 2015-01-15 | 1,504 | 1,554 | 1,504 | 1,552 | 18,400 | 517.33 |
| 2015-01-14 | 1,539 | 1,544 | 1,490 | 1,498 | 22,400 | 499.33 |
| 2015-01-13 | 1,540 | 1,550 | 1,500 | 1,539 | 14,500 | 513 |
| 2015-01-09 | 1,540 | 1,560 | 1,509 | 1,537 | 30,200 | 512.33 |
| 2015-01-08 | 1,467 | 1,527 | 1,467 | 1,510 | 32,800 | 503.33 |
| 2015-01-07 | 1,459 | 1,472 | 1,457 | 1,467 | 9,200 | 489 |
| 2015-01-06 | 1,467 | 1,467 | 1,450 | 1,457 | 8,100 | 485.67 |
| 2015-01-05 | 1,435 | 1,455 | 1,435 | 1,454 | 9,200 | 484.67 |
分割・併合履歴 ： [2018-06-27]1株→3株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株