7775 大研医器(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 | 1,040 | 1,040 | 1,027 | 1,031 | 50,700 | 1,031 |
| 2015-12-29 | 1,034 | 1,045 | 1,017 | 1,044 | 52,800 | 1,044 |
| 2015-12-28 | 999 | 1,030 | 999 | 1,026 | 52,500 | 1,026 |
| 2015-12-25 | 1,008 | 1,010 | 991 | 996 | 129,200 | 996 |
| 2015-12-24 | 1,042 | 1,050 | 1,005 | 1,012 | 137,700 | 1,012 |
| 2015-12-22 | 1,074 | 1,085 | 1,032 | 1,039 | 158,900 | 1,039 |
| 2015-12-21 | 1,047 | 1,075 | 1,047 | 1,053 | 139,300 | 1,053 |
| 2015-12-18 | 1,035 | 1,073 | 1,030 | 1,045 | 154,500 | 1,045 |
| 2015-12-17 | 1,035 | 1,040 | 1,023 | 1,027 | 187,500 | 1,027 |
| 2015-12-16 | 1,033 | 1,046 | 1,022 | 1,029 | 142,500 | 1,029 |
| 2015-12-15 | 1,049 | 1,061 | 1,028 | 1,028 | 116,800 | 1,028 |
| 2015-12-14 | 1,056 | 1,071 | 1,040 | 1,051 | 163,600 | 1,051 |
| 2015-12-11 | 1,100 | 1,113 | 1,075 | 1,076 | 125,100 | 1,076 |
| 2015-12-10 | 1,097 | 1,107 | 1,077 | 1,079 | 95,200 | 1,079 |
| 2015-12-09 | 1,126 | 1,134 | 1,096 | 1,108 | 145,000 | 1,108 |
| 2015-12-08 | 1,183 | 1,185 | 1,141 | 1,143 | 137,900 | 1,143 |
| 2015-12-07 | 1,195 | 1,203 | 1,175 | 1,179 | 180,900 | 1,179 |
| 2015-12-04 | 1,170 | 1,206 | 1,158 | 1,173 | 229,700 | 1,173 |
| 2015-12-03 | 1,172 | 1,177 | 1,141 | 1,172 | 216,000 | 1,172 |
| 2015-12-02 | 1,100 | 1,155 | 1,097 | 1,155 | 306,300 | 1,155 |
| 2015-12-01 | 1,048 | 1,084 | 1,042 | 1,084 | 135,700 | 1,084 |
| 2015-11-30 | 1,077 | 1,077 | 1,034 | 1,048 | 169,500 | 1,048 |
| 2015-11-27 | 1,020 | 1,023 | 1,011 | 1,017 | 116,500 | 1,017 |
| 2015-11-26 | 1,051 | 1,057 | 1,022 | 1,024 | 162,800 | 1,024 |
| 2015-11-25 | 1,058 | 1,061 | 1,050 | 1,052 | 82,800 | 1,052 |
| 2015-11-24 | 1,065 | 1,075 | 1,057 | 1,064 | 103,300 | 1,064 |
| 2015-11-20 | 1,088 | 1,088 | 1,053 | 1,061 | 147,500 | 1,061 |
| 2015-11-19 | 1,125 | 1,126 | 1,093 | 1,094 | 73,100 | 1,094 |
| 2015-11-18 | 1,141 | 1,141 | 1,114 | 1,121 | 42,500 | 1,121 |
| 2015-11-17 | 1,132 | 1,138 | 1,121 | 1,128 | 28,800 | 1,128 |
| 2015-11-16 | 1,100 | 1,178 | 1,092 | 1,123 | 66,300 | 1,123 |
| 2015-11-13 | 1,153 | 1,166 | 1,110 | 1,112 | 84,100 | 1,112 |
| 2015-11-12 | 1,189 | 1,200 | 1,170 | 1,172 | 48,600 | 1,172 |
| 2015-11-11 | 1,172 | 1,205 | 1,170 | 1,204 | 76,300 | 1,204 |
| 2015-11-10 | 1,165 | 1,195 | 1,165 | 1,189 | 120,800 | 1,189 |
| 2015-11-09 | 1,125 | 1,160 | 1,125 | 1,159 | 124,200 | 1,159 |
| 2015-11-06 | 1,098 | 1,116 | 1,085 | 1,111 | 60,000 | 1,111 |
| 2015-11-05 | 1,054 | 1,109 | 1,044 | 1,098 | 114,900 | 1,098 |
| 2015-11-04 | 1,030 | 1,057 | 1,024 | 1,049 | 61,400 | 1,049 |
| 2015-11-02 | 1,024 | 1,033 | 1,003 | 1,023 | 46,300 | 1,023 |
| 2015-10-30 | 1,049 | 1,049 | 1,032 | 1,033 | 31,300 | 1,033 |
| 2015-10-29 | 1,030 | 1,048 | 1,012 | 1,026 | 108,300 | 1,026 |
| 2015-10-28 | 1,039 | 1,039 | 999 | 1,015 | 24,500 | 1,015 |
| 2015-10-27 | 1,040 | 1,044 | 1,025 | 1,027 | 14,800 | 1,027 |
| 2015-10-26 | 1,024 | 1,037 | 1,021 | 1,028 | 21,800 | 1,028 |
| 2015-10-23 | 1,044 | 1,044 | 974 | 1,022 | 83,900 | 1,022 |
| 2015-10-22 | 1,055 | 1,055 | 1,027 | 1,029 | 26,500 | 1,029 |
| 2015-10-21 | 1,020 | 1,045 | 1,020 | 1,033 | 47,800 | 1,033 |
| 2015-10-20 | 1,020 | 1,039 | 1,020 | 1,023 | 25,400 | 1,023 |
| 2015-10-19 | 1,046 | 1,046 | 1,023 | 1,027 | 26,200 | 1,027 |
| 2015-10-16 | 1,043 | 1,057 | 1,025 | 1,028 | 35,400 | 1,028 |
| 2015-10-15 | 1,022 | 1,043 | 1,022 | 1,036 | 34,900 | 1,036 |
| 2015-10-14 | 1,040 | 1,045 | 1,020 | 1,040 | 55,700 | 1,040 |
| 2015-10-13 | 1,034 | 1,045 | 1,023 | 1,040 | 65,200 | 1,040 |
| 2015-10-09 | 1,033 | 1,033 | 1,010 | 1,028 | 51,300 | 1,028 |
| 2015-10-08 | 1,022 | 1,031 | 1,011 | 1,018 | 52,400 | 1,018 |
| 2015-10-07 | 1,029 | 1,029 | 1,006 | 1,019 | 33,300 | 1,019 |
| 2015-10-06 | 1,019 | 1,036 | 1,015 | 1,026 | 55,200 | 1,026 |
| 2015-10-05 | 990 | 1,021 | 987 | 1,011 | 34,600 | 1,011 |
| 2015-10-02 | 999 | 999 | 976 | 985 | 18,100 | 985 |
| 2015-10-01 | 1,000 | 1,006 | 971 | 984 | 35,900 | 984 |
| 2015-09-30 | 984 | 994 | 974 | 986 | 43,500 | 986 |
| 2015-09-29 | 1,005 | 1,019 | 956 | 956 | 49,200 | 956 |
| 2015-09-28 | 1,052 | 1,052 | 995 | 1,005 | 80,300 | 1,005 |
| 2015-09-25 | 1,011 | 1,046 | 1,002 | 1,046 | 59,200 | 1,046 |
| 2015-09-24 | 1,028 | 1,028 | 1,002 | 1,007 | 49,800 | 1,007 |
| 2015-09-18 | 1,008 | 1,029 | 1,007 | 1,017 | 59,100 | 1,017 |
| 2015-09-17 | 982 | 1,005 | 982 | 1,001 | 44,400 | 1,001 |
| 2015-09-16 | 1,000 | 1,002 | 986 | 990 | 46,800 | 990 |
| 2015-09-15 | 999 | 1,004 | 982 | 986 | 34,900 | 986 |
| 2015-09-14 | 1,000 | 1,003 | 980 | 982 | 43,800 | 982 |
| 2015-09-11 | 975 | 994 | 971 | 983 | 48,100 | 983 |
| 2015-09-10 | 965 | 990 | 956 | 975 | 56,500 | 975 |
| 2015-09-09 | 968 | 990 | 960 | 990 | 53,500 | 990 |
| 2015-09-08 | 965 | 966 | 939 | 941 | 73,000 | 941 |
| 2015-09-07 | 960 | 973 | 951 | 960 | 67,300 | 960 |
| 2015-09-04 | 1,006 | 1,014 | 970 | 979 | 107,400 | 979 |
| 2015-09-03 | 1,059 | 1,071 | 996 | 1,003 | 233,600 | 1,003 |
| 2015-09-02 | 1,045 | 1,089 | 1,040 | 1,075 | 156,600 | 1,075 |
| 2015-09-01 | 1,069 | 1,084 | 1,056 | 1,075 | 135,900 | 1,075 |
| 2015-08-31 | 1,099 | 1,099 | 1,058 | 1,084 | 148,800 | 1,084 |
| 2015-08-28 | 1,074 | 1,105 | 1,074 | 1,094 | 108,800 | 1,094 |
| 2015-08-27 | 1,011 | 1,055 | 1,011 | 1,044 | 119,300 | 1,044 |
| 2015-08-26 | 971 | 1,000 | 966 | 989 | 150,900 | 989 |
| 2015-08-25 | 950 | 1,009 | 940 | 961 | 277,600 | 961 |
| 2015-08-24 | 1,055 | 1,077 | 1,025 | 1,026 | 128,900 | 1,026 |
| 2015-08-21 | 1,100 | 1,110 | 1,090 | 1,095 | 102,500 | 1,095 |
| 2015-08-20 | 1,150 | 1,178 | 1,138 | 1,139 | 80,300 | 1,139 |
| 2015-08-19 | 1,183 | 1,193 | 1,161 | 1,163 | 41,900 | 1,163 |
| 2015-08-18 | 1,190 | 1,200 | 1,185 | 1,191 | 24,500 | 1,191 |
| 2015-08-17 | 1,200 | 1,218 | 1,186 | 1,188 | 52,700 | 1,188 |
| 2015-08-14 | 1,191 | 1,214 | 1,191 | 1,208 | 48,200 | 1,208 |
| 2015-08-13 | 1,196 | 1,215 | 1,190 | 1,202 | 51,700 | 1,202 |
| 2015-08-12 | 1,232 | 1,244 | 1,196 | 1,203 | 52,800 | 1,203 |
| 2015-08-11 | 1,232 | 1,244 | 1,221 | 1,232 | 96,200 | 1,232 |
| 2015-08-10 | 1,217 | 1,233 | 1,211 | 1,224 | 83,200 | 1,224 |
| 2015-08-07 | 1,226 | 1,227 | 1,204 | 1,213 | 66,200 | 1,213 |
| 2015-08-06 | 1,230 | 1,235 | 1,222 | 1,232 | 83,800 | 1,232 |
| 2015-08-05 | 1,222 | 1,233 | 1,210 | 1,223 | 113,600 | 1,223 |
| 2015-08-04 | 1,187 | 1,225 | 1,170 | 1,222 | 147,000 | 1,222 |
| 2015-08-03 | 1,181 | 1,188 | 1,161 | 1,181 | 80,300 | 1,181 |
| 2015-07-31 | 1,193 | 1,193 | 1,163 | 1,176 | 66,000 | 1,176 |
| 2015-07-30 | 1,166 | 1,194 | 1,164 | 1,191 | 145,200 | 1,191 |
| 2015-07-29 | 1,154 | 1,160 | 1,143 | 1,156 | 49,900 | 1,156 |
| 2015-07-28 | 1,155 | 1,166 | 1,140 | 1,152 | 93,500 | 1,152 |
| 2015-07-27 | 1,169 | 1,174 | 1,154 | 1,155 | 113,100 | 1,155 |
| 2015-07-24 | 1,139 | 1,150 | 1,137 | 1,150 | 56,500 | 1,150 |
| 2015-07-23 | 1,142 | 1,157 | 1,132 | 1,139 | 89,000 | 1,139 |
| 2015-07-22 | 1,146 | 1,161 | 1,144 | 1,144 | 69,500 | 1,144 |
| 2015-07-21 | 1,149 | 1,166 | 1,133 | 1,158 | 113,500 | 1,158 |
| 2015-07-17 | 1,133 | 1,153 | 1,112 | 1,150 | 132,300 | 1,150 |
| 2015-07-16 | 1,133 | 1,141 | 1,128 | 1,138 | 90,400 | 1,138 |
| 2015-07-15 | 1,135 | 1,145 | 1,095 | 1,125 | 381,800 | 1,125 |
| 2015-07-14 | 1,124 | 1,158 | 1,124 | 1,148 | 137,500 | 1,148 |
| 2015-07-13 | 1,128 | 1,150 | 1,128 | 1,146 | 68,600 | 1,146 |
| 2015-07-10 | 1,150 | 1,150 | 1,123 | 1,130 | 123,000 | 1,130 |
| 2015-07-09 | 1,135 | 1,167 | 1,110 | 1,159 | 127,200 | 1,159 |
| 2015-07-08 | 1,199 | 1,205 | 1,164 | 1,164 | 98,700 | 1,164 |
| 2015-07-07 | 1,201 | 1,217 | 1,194 | 1,203 | 135,600 | 1,203 |
| 2015-07-06 | 1,201 | 1,225 | 1,193 | 1,196 | 158,600 | 1,196 |
| 2015-07-03 | 1,223 | 1,229 | 1,205 | 1,213 | 131,800 | 1,213 |
| 2015-07-02 | 1,205 | 1,233 | 1,205 | 1,230 | 232,300 | 1,230 |
| 2015-07-01 | 1,220 | 1,240 | 1,206 | 1,235 | 186,900 | 1,235 |
| 2015-06-30 | 1,218 | 1,226 | 1,206 | 1,220 | 94,400 | 1,220 |
| 2015-06-29 | 1,226 | 1,231 | 1,216 | 1,218 | 94,200 | 1,218 |
| 2015-06-26 | 1,251 | 1,253 | 1,242 | 1,249 | 85,400 | 1,249 |
| 2015-06-25 | 1,258 | 1,268 | 1,251 | 1,254 | 74,900 | 1,254 |
| 2015-06-24 | 1,282 | 1,282 | 1,247 | 1,263 | 296,000 | 1,263 |
| 2015-06-23 | 1,281 | 1,293 | 1,277 | 1,286 | 180,000 | 1,286 |
| 2015-06-22 | 1,280 | 1,300 | 1,257 | 1,290 | 183,600 | 1,290 |
| 2015-06-19 | 1,305 | 1,310 | 1,282 | 1,293 | 196,200 | 1,293 |
| 2015-06-18 | 1,300 | 1,327 | 1,294 | 1,315 | 184,300 | 1,315 |
| 2015-06-17 | 1,262 | 1,290 | 1,260 | 1,289 | 163,700 | 1,289 |
| 2015-06-16 | 1,254 | 1,273 | 1,254 | 1,260 | 65,900 | 1,260 |
| 2015-06-15 | 1,234 | 1,257 | 1,226 | 1,256 | 95,300 | 1,256 |
| 2015-06-12 | 1,231 | 1,248 | 1,226 | 1,234 | 282,900 | 1,234 |
| 2015-06-11 | 1,245 | 1,249 | 1,235 | 1,240 | 203,000 | 1,240 |
| 2015-06-10 | 1,259 | 1,261 | 1,243 | 1,245 | 114,200 | 1,245 |
| 2015-06-09 | 1,274 | 1,277 | 1,242 | 1,242 | 140,500 | 1,242 |
| 2015-06-08 | 1,299 | 1,299 | 1,266 | 1,270 | 150,300 | 1,270 |
| 2015-06-05 | 1,306 | 1,311 | 1,298 | 1,299 | 91,000 | 1,299 |
| 2015-06-04 | 1,306 | 1,307 | 1,298 | 1,302 | 68,600 | 1,302 |
| 2015-06-03 | 1,299 | 1,311 | 1,298 | 1,303 | 101,200 | 1,303 |
| 2015-06-02 | 1,305 | 1,310 | 1,299 | 1,302 | 194,900 | 1,302 |
| 2015-06-01 | 1,345 | 1,349 | 1,291 | 1,309 | 350,600 | 1,309 |
| 2015-05-29 | 1,355 | 1,377 | 1,348 | 1,375 | 76,900 | 1,375 |
| 2015-05-28 | 1,361 | 1,361 | 1,347 | 1,352 | 41,300 | 1,352 |
| 2015-05-27 | 1,355 | 1,359 | 1,342 | 1,349 | 46,500 | 1,349 |
| 2015-05-26 | 1,360 | 1,365 | 1,345 | 1,357 | 32,700 | 1,357 |
| 2015-05-25 | 1,357 | 1,359 | 1,347 | 1,354 | 51,100 | 1,354 |
| 2015-05-22 | 1,347 | 1,360 | 1,346 | 1,351 | 65,200 | 1,351 |
| 2015-05-21 | 1,345 | 1,365 | 1,320 | 1,343 | 90,400 | 1,343 |
| 2015-05-20 | 1,325 | 1,335 | 1,314 | 1,326 | 55,100 | 1,326 |
| 2015-05-19 | 1,320 | 1,336 | 1,310 | 1,330 | 54,800 | 1,330 |
| 2015-05-18 | 1,261 | 1,350 | 1,261 | 1,321 | 139,200 | 1,321 |
| 2015-05-15 | 1,269 | 1,290 | 1,260 | 1,274 | 72,000 | 1,274 |
| 2015-05-14 | 1,290 | 1,292 | 1,270 | 1,276 | 86,800 | 1,276 |
| 2015-05-13 | 1,290 | 1,294 | 1,280 | 1,284 | 54,500 | 1,284 |
| 2015-05-12 | 1,293 | 1,303 | 1,285 | 1,290 | 54,500 | 1,290 |
| 2015-05-11 | 1,291 | 1,307 | 1,287 | 1,294 | 51,200 | 1,294 |
| 2015-05-08 | 1,281 | 1,296 | 1,278 | 1,286 | 47,000 | 1,286 |
| 2015-05-07 | 1,295 | 1,302 | 1,280 | 1,281 | 60,100 | 1,281 |
| 2015-05-01 | 1,300 | 1,329 | 1,287 | 1,294 | 59,600 | 1,294 |
| 2015-04-30 | 1,345 | 1,351 | 1,306 | 1,309 | 73,800 | 1,309 |
| 2015-04-28 | 1,382 | 1,390 | 1,345 | 1,353 | 62,700 | 1,353 |
| 2015-04-27 | 1,378 | 1,389 | 1,362 | 1,387 | 53,300 | 1,387 |
| 2015-04-24 | 1,355 | 1,384 | 1,345 | 1,379 | 60,100 | 1,379 |
| 2015-04-23 | 1,391 | 1,396 | 1,358 | 1,363 | 93,300 | 1,363 |
| 2015-04-22 | 1,370 | 1,411 | 1,370 | 1,395 | 151,100 | 1,395 |
| 2015-04-21 | 1,333 | 1,368 | 1,333 | 1,368 | 48,200 | 1,368 |
| 2015-04-20 | 1,340 | 1,342 | 1,315 | 1,333 | 87,500 | 1,333 |
| 2015-04-17 | 1,352 | 1,354 | 1,335 | 1,341 | 105,700 | 1,341 |
| 2015-04-16 | 1,380 | 1,383 | 1,330 | 1,353 | 74,300 | 1,353 |
| 2015-04-15 | 1,393 | 1,395 | 1,364 | 1,371 | 80,300 | 1,371 |
| 2015-04-14 | 1,340 | 1,383 | 1,328 | 1,381 | 77,900 | 1,381 |
| 2015-04-13 | 1,334 | 1,350 | 1,324 | 1,340 | 78,000 | 1,340 |
| 2015-04-10 | 1,328 | 1,354 | 1,321 | 1,337 | 107,600 | 1,337 |
| 2015-04-09 | 1,373 | 1,376 | 1,330 | 1,338 | 120,800 | 1,338 |
| 2015-04-08 | 1,360 | 1,417 | 1,359 | 1,376 | 282,100 | 1,376 |
| 2015-04-07 | 1,339 | 1,358 | 1,327 | 1,356 | 117,200 | 1,356 |
| 2015-04-06 | 1,323 | 1,333 | 1,307 | 1,327 | 61,300 | 1,327 |
| 2015-04-03 | 1,276 | 1,338 | 1,275 | 1,333 | 207,100 | 1,333 |
| 2015-04-02 | 1,239 | 1,295 | 1,234 | 1,287 | 126,500 | 1,287 |
| 2015-04-01 | 1,285 | 1,288 | 1,250 | 1,269 | 85,200 | 1,269 |
| 2015-03-31 | 1,296 | 1,300 | 1,267 | 1,275 | 92,500 | 1,275 |
| 2015-03-30 | 1,309 | 1,309 | 1,280 | 1,288 | 254,000 | 1,288 |
| 2015-03-27 | 1,239 | 1,276 | 1,234 | 1,254 | 106,700 | 1,254 |
| 2015-03-26 | 1,290 | 1,290 | 1,262 | 1,276 | 102,900 | 1,276 |
| 2015-03-25 | 1,310 | 1,310 | 1,271 | 1,276 | 175,800 | 1,276 |
| 2015-03-24 | 1,242 | 1,308 | 1,237 | 1,297 | 323,900 | 1,297 |
| 2015-03-23 | 1,199 | 1,238 | 1,197 | 1,234 | 155,100 | 1,234 |
| 2015-03-20 | 1,202 | 1,203 | 1,180 | 1,195 | 78,400 | 1,195 |
| 2015-03-19 | 1,215 | 1,218 | 1,193 | 1,200 | 108,700 | 1,200 |
| 2015-03-18 | 1,228 | 1,230 | 1,214 | 1,221 | 59,700 | 1,221 |
| 2015-03-17 | 1,200 | 1,220 | 1,180 | 1,213 | 60,700 | 1,213 |
| 2015-03-16 | 1,210 | 1,216 | 1,187 | 1,200 | 99,000 | 1,200 |
| 2015-03-13 | 1,240 | 1,240 | 1,211 | 1,216 | 166,300 | 1,216 |
| 2015-03-12 | 1,210 | 1,228 | 1,185 | 1,223 | 231,600 | 1,223 |
| 2015-03-11 | 1,202 | 1,210 | 1,189 | 1,206 | 127,500 | 1,206 |
| 2015-03-10 | 1,185 | 1,216 | 1,180 | 1,206 | 173,800 | 1,206 |
| 2015-03-09 | 1,160 | 1,180 | 1,158 | 1,171 | 100,100 | 1,171 |
| 2015-03-06 | 1,124 | 1,146 | 1,124 | 1,141 | 58,600 | 1,141 |
| 2015-03-05 | 1,132 | 1,139 | 1,121 | 1,125 | 54,300 | 1,125 |
| 2015-03-04 | 1,146 | 1,146 | 1,129 | 1,132 | 39,500 | 1,132 |
| 2015-03-03 | 1,141 | 1,155 | 1,140 | 1,142 | 51,900 | 1,142 |
| 2015-03-02 | 1,145 | 1,157 | 1,140 | 1,145 | 68,700 | 1,145 |
| 2015-02-27 | 1,160 | 1,160 | 1,142 | 1,145 | 49,300 | 1,145 |
| 2015-02-26 | 1,158 | 1,161 | 1,135 | 1,160 | 53,100 | 1,160 |
| 2015-02-25 | 1,152 | 1,165 | 1,143 | 1,148 | 45,700 | 1,148 |
| 2015-02-24 | 1,155 | 1,167 | 1,152 | 1,153 | 61,400 | 1,153 |
| 2015-02-23 | 1,175 | 1,186 | 1,160 | 1,170 | 69,100 | 1,170 |
| 2015-02-20 | 1,170 | 1,170 | 1,141 | 1,160 | 67,700 | 1,160 |
| 2015-02-19 | 1,134 | 1,168 | 1,127 | 1,166 | 91,500 | 1,166 |
| 2015-02-18 | 1,111 | 1,151 | 1,111 | 1,136 | 105,300 | 1,136 |
| 2015-02-17 | 1,107 | 1,115 | 1,101 | 1,108 | 81,200 | 1,108 |
| 2015-02-16 | 1,112 | 1,123 | 1,101 | 1,107 | 91,400 | 1,107 |
| 2015-02-13 | 1,115 | 1,133 | 1,108 | 1,115 | 76,400 | 1,115 |
| 2015-02-12 | 1,116 | 1,134 | 1,111 | 1,122 | 92,700 | 1,122 |
| 2015-02-10 | 1,118 | 1,120 | 1,106 | 1,111 | 39,700 | 1,111 |
| 2015-02-09 | 1,126 | 1,128 | 1,108 | 1,114 | 62,600 | 1,114 |
| 2015-02-06 | 1,120 | 1,127 | 1,113 | 1,116 | 53,200 | 1,116 |
| 2015-02-05 | 1,149 | 1,152 | 1,112 | 1,113 | 132,300 | 1,113 |
| 2015-02-04 | 1,171 | 1,188 | 1,149 | 1,157 | 65,300 | 1,157 |
| 2015-02-03 | 1,187 | 1,187 | 1,155 | 1,164 | 56,800 | 1,164 |
| 2015-02-02 | 1,190 | 1,192 | 1,173 | 1,190 | 41,400 | 1,190 |
| 2015-01-30 | 1,181 | 1,205 | 1,181 | 1,200 | 66,700 | 1,200 |
| 2015-01-29 | 1,178 | 1,198 | 1,178 | 1,188 | 35,000 | 1,188 |
| 2015-01-28 | 1,193 | 1,198 | 1,176 | 1,194 | 35,000 | 1,194 |
| 2015-01-27 | 1,169 | 1,189 | 1,150 | 1,186 | 73,300 | 1,186 |
| 2015-01-26 | 1,150 | 1,157 | 1,132 | 1,147 | 37,700 | 1,147 |
| 2015-01-23 | 1,168 | 1,168 | 1,140 | 1,144 | 58,800 | 1,144 |
| 2015-01-22 | 1,175 | 1,189 | 1,161 | 1,162 | 44,400 | 1,162 |
| 2015-01-21 | 1,200 | 1,228 | 1,180 | 1,186 | 75,400 | 1,186 |
| 2015-01-20 | 1,225 | 1,233 | 1,195 | 1,230 | 167,300 | 1,230 |
| 2015-01-19 | 1,191 | 1,217 | 1,182 | 1,216 | 131,900 | 1,216 |
| 2015-01-16 | 1,174 | 1,188 | 1,150 | 1,175 | 75,500 | 1,175 |
| 2015-01-15 | 1,185 | 1,195 | 1,164 | 1,192 | 87,900 | 1,192 |
| 2015-01-14 | 1,145 | 1,184 | 1,144 | 1,183 | 101,000 | 1,183 |
| 2015-01-13 | 1,110 | 1,158 | 1,103 | 1,147 | 63,400 | 1,147 |
| 2015-01-09 | 1,120 | 1,159 | 1,114 | 1,140 | 68,700 | 1,140 |
| 2015-01-08 | 1,091 | 1,125 | 1,091 | 1,120 | 69,700 | 1,120 |
| 2015-01-07 | 1,090 | 1,115 | 1,090 | 1,092 | 32,500 | 1,092 |
| 2015-01-06 | 1,105 | 1,107 | 1,090 | 1,094 | 71,400 | 1,094 |
| 2015-01-05 | 1,135 | 1,140 | 1,102 | 1,112 | 42,300 | 1,112 |
分割・併合履歴 ： [2014-11-13]1株→2株 [2013-06-26]1株→2株 [2009-09-25]1株→2株
