7774 (株)ジャパン・ティッシュエンジニアリング 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 | 1,082 | 1,099 | 1,076 | 1,097 | 63,900 | 1,097 |
| 2015-12-29 | 1,063 | 1,090 | 1,047 | 1,083 | 75,000 | 1,083 |
| 2015-12-28 | 1,006 | 1,075 | 1,006 | 1,060 | 71,200 | 1,060 |
| 2015-12-25 | 999 | 1,034 | 991 | 1,002 | 164,800 | 1,002 |
| 2015-12-24 | 1,051 | 1,060 | 1,009 | 1,009 | 117,900 | 1,009 |
| 2015-12-22 | 1,078 | 1,089 | 1,051 | 1,051 | 85,800 | 1,051 |
| 2015-12-21 | 1,080 | 1,090 | 1,055 | 1,076 | 122,800 | 1,076 |
| 2015-12-18 | 1,104 | 1,128 | 1,091 | 1,095 | 102,200 | 1,095 |
| 2015-12-17 | 1,123 | 1,140 | 1,105 | 1,106 | 80,200 | 1,106 |
| 2015-12-16 | 1,130 | 1,143 | 1,107 | 1,108 | 82,100 | 1,108 |
| 2015-12-15 | 1,176 | 1,184 | 1,105 | 1,122 | 172,000 | 1,122 |
| 2015-12-14 | 1,172 | 1,178 | 1,153 | 1,177 | 102,300 | 1,177 |
| 2015-12-11 | 1,188 | 1,210 | 1,180 | 1,196 | 167,500 | 1,196 |
| 2015-12-10 | 1,180 | 1,193 | 1,162 | 1,175 | 163,200 | 1,175 |
| 2015-12-09 | 1,185 | 1,206 | 1,162 | 1,173 | 138,600 | 1,173 |
| 2015-12-08 | 1,227 | 1,247 | 1,185 | 1,210 | 184,500 | 1,210 |
| 2015-12-07 | 1,207 | 1,229 | 1,190 | 1,227 | 222,100 | 1,227 |
| 2015-12-04 | 1,177 | 1,203 | 1,151 | 1,177 | 260,400 | 1,177 |
| 2015-12-03 | 1,194 | 1,265 | 1,194 | 1,207 | 498,400 | 1,207 |
| 2015-12-02 | 1,140 | 1,204 | 1,140 | 1,192 | 281,200 | 1,192 |
| 2015-12-01 | 1,143 | 1,144 | 1,111 | 1,126 | 141,900 | 1,126 |
| 2015-11-30 | 1,095 | 1,147 | 1,089 | 1,142 | 270,100 | 1,142 |
| 2015-11-27 | 1,080 | 1,089 | 1,068 | 1,081 | 89,900 | 1,081 |
| 2015-11-26 | 1,095 | 1,098 | 1,061 | 1,071 | 229,300 | 1,071 |
| 2015-11-25 | 1,027 | 1,081 | 1,027 | 1,080 | 221,300 | 1,080 |
| 2015-11-24 | 1,011 | 1,033 | 1,011 | 1,025 | 85,100 | 1,025 |
| 2015-11-20 | 1,030 | 1,041 | 1,003 | 1,020 | 149,400 | 1,020 |
| 2015-11-19 | 1,014 | 1,050 | 1,010 | 1,048 | 344,600 | 1,048 |
| 2015-11-18 | 970 | 1,020 | 964 | 1,009 | 193,900 | 1,009 |
| 2015-11-17 | 972 | 974 | 953 | 964 | 53,800 | 964 |
| 2015-11-16 | 950 | 968 | 950 | 957 | 71,300 | 957 |
| 2015-11-13 | 971 | 987 | 966 | 971 | 56,300 | 971 |
| 2015-11-12 | 1,006 | 1,050 | 966 | 968 | 222,100 | 968 |
| 2015-11-11 | 935 | 998 | 935 | 991 | 160,300 | 991 |
| 2015-11-10 | 909 | 950 | 909 | 950 | 105,700 | 950 |
| 2015-11-09 | 916 | 926 | 904 | 911 | 84,800 | 911 |
| 2015-11-06 | 901 | 920 | 900 | 910 | 91,900 | 910 |
| 2015-11-05 | 910 | 913 | 896 | 902 | 117,200 | 902 |
| 2015-11-04 | 923 | 923 | 911 | 911 | 83,700 | 911 |
| 2015-11-02 | 930 | 935 | 924 | 925 | 76,700 | 925 |
| 2015-10-30 | 948 | 950 | 936 | 936 | 46,900 | 936 |
| 2015-10-29 | 950 | 958 | 943 | 949 | 70,300 | 949 |
| 2015-10-28 | 950 | 953 | 935 | 935 | 93,100 | 935 |
| 2015-10-27 | 960 | 960 | 950 | 950 | 77,800 | 950 |
| 2015-10-26 | 960 | 980 | 959 | 966 | 76,700 | 966 |
| 2015-10-23 | 959 | 970 | 959 | 960 | 61,300 | 960 |
| 2015-10-22 | 958 | 966 | 957 | 959 | 34,400 | 959 |
| 2015-10-21 | 960 | 966 | 955 | 960 | 51,000 | 960 |
| 2015-10-20 | 972 | 975 | 960 | 961 | 63,600 | 961 |
| 2015-10-19 | 984 | 996 | 966 | 972 | 57,600 | 972 |
| 2015-10-16 | 1,002 | 1,002 | 980 | 987 | 63,300 | 987 |
| 2015-10-15 | 970 | 995 | 967 | 991 | 48,700 | 991 |
| 2015-10-14 | 1,003 | 1,009 | 980 | 983 | 152,700 | 983 |
| 2015-10-13 | 974 | 1,077 | 965 | 1,027 | 285,600 | 1,027 |
| 2015-10-09 | 961 | 970 | 958 | 959 | 81,800 | 959 |
| 2015-10-08 | 984 | 985 | 959 | 967 | 67,600 | 967 |
| 2015-10-07 | 970 | 977 | 961 | 969 | 69,100 | 969 |
| 2015-10-06 | 990 | 999 | 973 | 983 | 81,000 | 983 |
| 2015-10-05 | 965 | 991 | 965 | 975 | 77,200 | 975 |
| 2015-10-02 | 965 | 969 | 951 | 956 | 46,900 | 956 |
| 2015-10-01 | 954 | 970 | 939 | 969 | 45,600 | 969 |
| 2015-09-30 | 934 | 947 | 932 | 939 | 49,600 | 939 |
| 2015-09-29 | 968 | 979 | 925 | 939 | 106,200 | 939 |
| 2015-09-28 | 977 | 985 | 971 | 979 | 53,500 | 979 |
| 2015-09-25 | 972 | 994 | 968 | 980 | 38,700 | 980 |
| 2015-09-24 | 1,000 | 1,010 | 974 | 980 | 86,000 | 980 |
| 2015-09-18 | 1,005 | 1,019 | 999 | 1,009 | 48,100 | 1,009 |
| 2015-09-17 | 990 | 1,000 | 990 | 1,000 | 25,900 | 1,000 |
| 2015-09-16 | 1,002 | 1,007 | 990 | 990 | 40,600 | 990 |
| 2015-09-15 | 988 | 1,005 | 988 | 995 | 40,200 | 995 |
| 2015-09-14 | 1,025 | 1,030 | 977 | 987 | 57,700 | 987 |
| 2015-09-11 | 998 | 1,027 | 994 | 1,023 | 110,300 | 1,023 |
| 2015-09-10 | 961 | 986 | 951 | 980 | 92,400 | 980 |
| 2015-09-09 | 990 | 1,009 | 967 | 1,004 | 143,300 | 1,004 |
| 2015-09-08 | 933 | 987 | 930 | 930 | 186,700 | 930 |
| 2015-09-07 | 950 | 952 | 906 | 929 | 147,100 | 929 |
| 2015-09-04 | 1,000 | 1,004 | 937 | 945 | 166,800 | 945 |
| 2015-09-03 | 1,050 | 1,088 | 987 | 994 | 321,600 | 994 |
| 2015-09-02 | 965 | 1,014 | 963 | 992 | 94,300 | 992 |
| 2015-09-01 | 1,072 | 1,081 | 1,005 | 1,022 | 103,200 | 1,022 |
| 2015-08-31 | 1,075 | 1,099 | 1,064 | 1,099 | 89,700 | 1,099 |
| 2015-08-28 | 1,082 | 1,092 | 1,058 | 1,088 | 94,500 | 1,088 |
| 2015-08-27 | 1,021 | 1,055 | 1,019 | 1,035 | 124,300 | 1,035 |
| 2015-08-26 | 1,000 | 1,016 | 976 | 1,006 | 162,800 | 1,006 |
| 2015-08-25 | 950 | 1,030 | 910 | 962 | 280,400 | 962 |
| 2015-08-24 | 1,103 | 1,122 | 1,002 | 1,039 | 187,100 | 1,039 |
| 2015-08-21 | 1,191 | 1,200 | 1,150 | 1,150 | 206,800 | 1,150 |
| 2015-08-20 | 1,230 | 1,236 | 1,221 | 1,221 | 76,600 | 1,221 |
| 2015-08-19 | 1,256 | 1,262 | 1,235 | 1,240 | 31,400 | 1,240 |
| 2015-08-18 | 1,245 | 1,272 | 1,245 | 1,269 | 55,800 | 1,269 |
| 2015-08-17 | 1,260 | 1,260 | 1,237 | 1,240 | 88,700 | 1,240 |
| 2015-08-14 | 1,262 | 1,273 | 1,262 | 1,265 | 38,600 | 1,265 |
| 2015-08-13 | 1,271 | 1,271 | 1,260 | 1,267 | 28,300 | 1,267 |
| 2015-08-12 | 1,280 | 1,283 | 1,266 | 1,266 | 38,900 | 1,266 |
| 2015-08-11 | 1,280 | 1,286 | 1,270 | 1,281 | 44,300 | 1,281 |
| 2015-08-10 | 1,273 | 1,291 | 1,269 | 1,272 | 43,800 | 1,272 |
| 2015-08-07 | 1,297 | 1,308 | 1,274 | 1,278 | 79,100 | 1,278 |
| 2015-08-06 | 1,304 | 1,308 | 1,297 | 1,297 | 23,500 | 1,297 |
| 2015-08-05 | 1,293 | 1,302 | 1,291 | 1,296 | 24,000 | 1,296 |
| 2015-08-04 | 1,292 | 1,304 | 1,286 | 1,293 | 36,200 | 1,293 |
| 2015-08-03 | 1,300 | 1,301 | 1,289 | 1,292 | 50,100 | 1,292 |
| 2015-07-31 | 1,306 | 1,325 | 1,295 | 1,312 | 43,900 | 1,312 |
| 2015-07-30 | 1,311 | 1,322 | 1,302 | 1,316 | 36,600 | 1,316 |
| 2015-07-29 | 1,321 | 1,337 | 1,303 | 1,303 | 32,500 | 1,303 |
| 2015-07-28 | 1,320 | 1,346 | 1,291 | 1,329 | 59,300 | 1,329 |
| 2015-07-27 | 1,339 | 1,351 | 1,337 | 1,339 | 32,900 | 1,339 |
| 2015-07-24 | 1,380 | 1,380 | 1,351 | 1,360 | 20,600 | 1,360 |
| 2015-07-23 | 1,374 | 1,396 | 1,366 | 1,371 | 35,900 | 1,371 |
| 2015-07-22 | 1,374 | 1,396 | 1,369 | 1,386 | 29,500 | 1,386 |
| 2015-07-21 | 1,401 | 1,408 | 1,390 | 1,390 | 47,500 | 1,390 |
| 2015-07-17 | 1,420 | 1,424 | 1,398 | 1,403 | 43,600 | 1,403 |
| 2015-07-16 | 1,390 | 1,425 | 1,387 | 1,420 | 71,700 | 1,420 |
| 2015-07-15 | 1,360 | 1,417 | 1,360 | 1,390 | 81,100 | 1,390 |
| 2015-07-14 | 1,329 | 1,369 | 1,329 | 1,369 | 74,000 | 1,369 |
| 2015-07-13 | 1,310 | 1,323 | 1,300 | 1,310 | 37,400 | 1,310 |
| 2015-07-10 | 1,353 | 1,353 | 1,290 | 1,292 | 59,400 | 1,292 |
| 2015-07-09 | 1,258 | 1,309 | 1,221 | 1,293 | 182,100 | 1,293 |
| 2015-07-08 | 1,396 | 1,396 | 1,322 | 1,324 | 125,400 | 1,324 |
| 2015-07-07 | 1,380 | 1,399 | 1,376 | 1,398 | 26,200 | 1,398 |
| 2015-07-06 | 1,370 | 1,396 | 1,367 | 1,370 | 54,700 | 1,370 |
| 2015-07-03 | 1,412 | 1,416 | 1,399 | 1,402 | 47,100 | 1,402 |
| 2015-07-02 | 1,438 | 1,449 | 1,414 | 1,419 | 28,200 | 1,419 |
| 2015-07-01 | 1,414 | 1,435 | 1,402 | 1,435 | 33,800 | 1,435 |
| 2015-06-30 | 1,399 | 1,418 | 1,395 | 1,398 | 49,200 | 1,398 |
| 2015-06-29 | 1,410 | 1,424 | 1,391 | 1,400 | 107,800 | 1,400 |
| 2015-06-26 | 1,445 | 1,457 | 1,431 | 1,448 | 44,000 | 1,448 |
| 2015-06-25 | 1,468 | 1,469 | 1,430 | 1,448 | 79,700 | 1,448 |
| 2015-06-24 | 1,494 | 1,498 | 1,471 | 1,471 | 37,800 | 1,471 |
| 2015-06-23 | 1,505 | 1,507 | 1,481 | 1,484 | 35,000 | 1,484 |
| 2015-06-22 | 1,469 | 1,492 | 1,467 | 1,486 | 31,700 | 1,486 |
| 2015-06-19 | 1,454 | 1,478 | 1,454 | 1,473 | 26,500 | 1,473 |
| 2015-06-18 | 1,480 | 1,480 | 1,455 | 1,455 | 41,000 | 1,455 |
| 2015-06-17 | 1,493 | 1,515 | 1,470 | 1,479 | 62,600 | 1,479 |
| 2015-06-16 | 1,531 | 1,537 | 1,493 | 1,493 | 79,100 | 1,493 |
| 2015-06-15 | 1,540 | 1,548 | 1,521 | 1,543 | 79,500 | 1,543 |
| 2015-06-12 | 1,509 | 1,539 | 1,504 | 1,527 | 71,900 | 1,527 |
| 2015-06-11 | 1,508 | 1,511 | 1,481 | 1,505 | 47,200 | 1,505 |
| 2015-06-10 | 1,470 | 1,530 | 1,465 | 1,488 | 92,900 | 1,488 |
| 2015-06-09 | 1,524 | 1,525 | 1,490 | 1,491 | 85,200 | 1,491 |
| 2015-06-08 | 1,530 | 1,548 | 1,528 | 1,529 | 55,900 | 1,529 |
| 2015-06-05 | 1,550 | 1,559 | 1,540 | 1,541 | 49,500 | 1,541 |
| 2015-06-04 | 1,580 | 1,585 | 1,546 | 1,550 | 47,200 | 1,550 |
| 2015-06-03 | 1,542 | 1,580 | 1,537 | 1,575 | 99,400 | 1,575 |
| 2015-06-02 | 1,568 | 1,568 | 1,545 | 1,547 | 91,900 | 1,547 |
| 2015-06-01 | 1,591 | 1,591 | 1,558 | 1,577 | 75,700 | 1,577 |
| 2015-05-29 | 1,536 | 1,592 | 1,532 | 1,592 | 92,800 | 1,592 |
| 2015-05-28 | 1,600 | 1,614 | 1,552 | 1,559 | 95,200 | 1,559 |
| 2015-05-27 | 1,560 | 1,598 | 1,555 | 1,595 | 87,300 | 1,595 |
| 2015-05-26 | 1,600 | 1,600 | 1,540 | 1,562 | 190,400 | 1,562 |
| 2015-05-25 | 1,617 | 1,650 | 1,603 | 1,606 | 237,500 | 1,606 |
| 2015-05-22 | 1,575 | 1,620 | 1,561 | 1,606 | 207,300 | 1,606 |
| 2015-05-21 | 1,540 | 1,621 | 1,521 | 1,568 | 437,700 | 1,568 |
| 2015-05-20 | 1,550 | 1,565 | 1,513 | 1,517 | 234,300 | 1,517 |
| 2015-05-19 | 1,464 | 1,595 | 1,464 | 1,567 | 426,200 | 1,567 |
| 2015-05-18 | 1,450 | 1,463 | 1,449 | 1,463 | 54,800 | 1,463 |
| 2015-05-15 | 1,450 | 1,454 | 1,430 | 1,449 | 85,000 | 1,449 |
| 2015-05-14 | 1,451 | 1,458 | 1,442 | 1,458 | 48,500 | 1,458 |
| 2015-05-13 | 1,440 | 1,476 | 1,440 | 1,461 | 46,600 | 1,461 |
| 2015-05-12 | 1,452 | 1,456 | 1,423 | 1,447 | 55,800 | 1,447 |
| 2015-05-11 | 1,485 | 1,485 | 1,452 | 1,457 | 39,400 | 1,457 |
| 2015-05-08 | 1,412 | 1,475 | 1,412 | 1,464 | 66,600 | 1,464 |
| 2015-05-07 | 1,418 | 1,430 | 1,407 | 1,413 | 41,100 | 1,413 |
| 2015-05-01 | 1,417 | 1,428 | 1,391 | 1,415 | 96,700 | 1,415 |
| 2015-04-30 | 1,460 | 1,483 | 1,437 | 1,438 | 71,300 | 1,438 |
| 2015-04-28 | 1,490 | 1,492 | 1,463 | 1,464 | 107,200 | 1,464 |
| 2015-04-27 | 1,540 | 1,540 | 1,493 | 1,503 | 104,300 | 1,503 |
| 2015-04-24 | 1,511 | 1,542 | 1,511 | 1,539 | 71,700 | 1,539 |
| 2015-04-23 | 1,540 | 1,552 | 1,516 | 1,530 | 121,000 | 1,530 |
| 2015-04-22 | 1,455 | 1,536 | 1,433 | 1,536 | 296,100 | 1,536 |
| 2015-04-21 | 1,489 | 1,496 | 1,456 | 1,460 | 142,900 | 1,460 |
| 2015-04-20 | 1,453 | 1,503 | 1,431 | 1,478 | 249,200 | 1,478 |
| 2015-04-17 | 1,480 | 1,488 | 1,451 | 1,453 | 162,900 | 1,453 |
| 2015-04-16 | 1,438 | 1,494 | 1,435 | 1,487 | 252,300 | 1,487 |
| 2015-04-15 | 1,428 | 1,435 | 1,415 | 1,428 | 135,600 | 1,428 |
| 2015-04-14 | 1,374 | 1,418 | 1,366 | 1,414 | 183,600 | 1,414 |
| 2015-04-13 | 1,358 | 1,383 | 1,338 | 1,375 | 90,500 | 1,375 |
| 2015-04-10 | 1,386 | 1,392 | 1,346 | 1,360 | 158,400 | 1,360 |
| 2015-04-09 | 1,319 | 1,395 | 1,317 | 1,380 | 378,300 | 1,380 |
| 2015-04-08 | 1,312 | 1,312 | 1,298 | 1,300 | 54,400 | 1,300 |
| 2015-04-07 | 1,309 | 1,320 | 1,300 | 1,305 | 55,900 | 1,305 |
| 2015-04-06 | 1,261 | 1,300 | 1,250 | 1,299 | 90,800 | 1,299 |
| 2015-04-03 | 1,291 | 1,291 | 1,265 | 1,266 | 53,900 | 1,266 |
| 2015-04-02 | 1,290 | 1,295 | 1,276 | 1,285 | 37,300 | 1,285 |
| 2015-04-01 | 1,294 | 1,294 | 1,265 | 1,291 | 59,100 | 1,291 |
| 2015-03-31 | 1,397 | 1,397 | 1,280 | 1,299 | 392,500 | 1,299 |
| 2015-03-30 | 1,238 | 1,244 | 1,231 | 1,233 | 24,300 | 1,233 |
| 2015-03-27 | 1,234 | 1,269 | 1,231 | 1,236 | 47,700 | 1,236 |
| 2015-03-26 | 1,249 | 1,300 | 1,234 | 1,234 | 99,200 | 1,234 |
| 2015-03-25 | 1,260 | 1,266 | 1,253 | 1,256 | 37,900 | 1,256 |
| 2015-03-24 | 1,270 | 1,270 | 1,262 | 1,266 | 33,600 | 1,266 |
| 2015-03-23 | 1,299 | 1,299 | 1,265 | 1,273 | 66,300 | 1,273 |
| 2015-03-20 | 1,265 | 1,299 | 1,262 | 1,282 | 74,100 | 1,282 |
| 2015-03-19 | 1,280 | 1,288 | 1,259 | 1,262 | 68,300 | 1,262 |
| 2015-03-18 | 1,271 | 1,310 | 1,265 | 1,274 | 107,100 | 1,274 |
| 2015-03-17 | 1,277 | 1,287 | 1,268 | 1,268 | 64,700 | 1,268 |
| 2015-03-16 | 1,290 | 1,299 | 1,275 | 1,280 | 62,700 | 1,280 |
| 2015-03-13 | 1,296 | 1,305 | 1,294 | 1,295 | 54,700 | 1,295 |
| 2015-03-12 | 1,305 | 1,317 | 1,297 | 1,303 | 76,500 | 1,303 |
| 2015-03-11 | 1,303 | 1,319 | 1,303 | 1,317 | 37,600 | 1,317 |
| 2015-03-10 | 1,327 | 1,331 | 1,316 | 1,318 | 38,000 | 1,318 |
| 2015-03-09 | 1,330 | 1,336 | 1,325 | 1,327 | 31,300 | 1,327 |
| 2015-03-06 | 1,342 | 1,346 | 1,335 | 1,337 | 59,800 | 1,337 |
| 2015-03-05 | 1,350 | 1,360 | 1,340 | 1,348 | 34,000 | 1,348 |
| 2015-03-04 | 1,340 | 1,364 | 1,325 | 1,360 | 68,900 | 1,360 |
| 2015-03-03 | 1,371 | 1,371 | 1,345 | 1,345 | 65,400 | 1,345 |
| 2015-03-02 | 1,367 | 1,372 | 1,355 | 1,356 | 45,200 | 1,356 |
| 2015-02-27 | 1,380 | 1,385 | 1,365 | 1,367 | 57,100 | 1,367 |
| 2015-02-26 | 1,390 | 1,395 | 1,345 | 1,366 | 242,400 | 1,366 |
| 2015-02-25 | 1,425 | 1,450 | 1,385 | 1,389 | 150,700 | 1,389 |
| 2015-02-24 | 1,385 | 1,392 | 1,376 | 1,381 | 46,000 | 1,381 |
| 2015-02-23 | 1,390 | 1,400 | 1,385 | 1,385 | 34,800 | 1,385 |
| 2015-02-20 | 1,395 | 1,410 | 1,382 | 1,387 | 39,200 | 1,387 |
| 2015-02-19 | 1,374 | 1,415 | 1,368 | 1,405 | 61,500 | 1,405 |
| 2015-02-18 | 1,380 | 1,380 | 1,364 | 1,366 | 29,400 | 1,366 |
| 2015-02-17 | 1,361 | 1,375 | 1,360 | 1,364 | 25,200 | 1,364 |
| 2015-02-16 | 1,364 | 1,377 | 1,358 | 1,371 | 31,700 | 1,371 |
| 2015-02-13 | 1,367 | 1,375 | 1,363 | 1,363 | 20,700 | 1,363 |
| 2015-02-12 | 1,383 | 1,391 | 1,369 | 1,380 | 29,100 | 1,380 |
| 2015-02-10 | 1,365 | 1,381 | 1,365 | 1,372 | 24,800 | 1,372 |
| 2015-02-09 | 1,394 | 1,395 | 1,376 | 1,377 | 29,500 | 1,377 |
| 2015-02-06 | 1,357 | 1,426 | 1,357 | 1,384 | 65,500 | 1,384 |
| 2015-02-05 | 1,363 | 1,369 | 1,355 | 1,356 | 29,100 | 1,356 |
| 2015-02-04 | 1,382 | 1,394 | 1,364 | 1,364 | 83,500 | 1,364 |
| 2015-02-03 | 1,415 | 1,425 | 1,388 | 1,390 | 76,300 | 1,390 |
| 2015-02-02 | 1,422 | 1,430 | 1,415 | 1,425 | 55,000 | 1,425 |
| 2015-01-30 | 1,425 | 1,434 | 1,422 | 1,434 | 34,400 | 1,434 |
| 2015-01-29 | 1,431 | 1,441 | 1,421 | 1,421 | 34,300 | 1,421 |
| 2015-01-28 | 1,421 | 1,441 | 1,420 | 1,431 | 37,200 | 1,431 |
| 2015-01-27 | 1,440 | 1,451 | 1,430 | 1,439 | 25,900 | 1,439 |
| 2015-01-26 | 1,415 | 1,453 | 1,415 | 1,446 | 35,100 | 1,446 |
| 2015-01-23 | 1,418 | 1,426 | 1,413 | 1,416 | 22,000 | 1,416 |
| 2015-01-22 | 1,430 | 1,431 | 1,412 | 1,414 | 30,500 | 1,414 |
| 2015-01-21 | 1,437 | 1,455 | 1,421 | 1,424 | 28,400 | 1,424 |
| 2015-01-20 | 1,453 | 1,453 | 1,440 | 1,440 | 22,500 | 1,440 |
| 2015-01-19 | 1,421 | 1,435 | 1,413 | 1,423 | 21,700 | 1,423 |
| 2015-01-16 | 1,420 | 1,430 | 1,416 | 1,427 | 32,600 | 1,427 |
| 2015-01-15 | 1,428 | 1,447 | 1,422 | 1,437 | 26,400 | 1,437 |
| 2015-01-14 | 1,450 | 1,465 | 1,428 | 1,435 | 46,100 | 1,435 |
| 2015-01-13 | 1,432 | 1,468 | 1,432 | 1,465 | 41,500 | 1,465 |
| 2015-01-09 | 1,500 | 1,505 | 1,450 | 1,460 | 115,100 | 1,460 |
| 2015-01-08 | 1,500 | 1,519 | 1,480 | 1,502 | 66,900 | 1,502 |
| 2015-01-07 | 1,500 | 1,529 | 1,482 | 1,483 | 91,400 | 1,483 |
| 2015-01-06 | 1,599 | 1,640 | 1,513 | 1,518 | 552,700 | 1,518 |
| 2015-01-05 | 1,507 | 1,522 | 1,501 | 1,519 | 64,800 | 1,519 |
分割・併合履歴 ： [2014-03-27]1株→200株