7821 前田工繊(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 | 1,100 | 1,117 | 1,100 | 1,110 | 63,800 | 1,110 |
| 2015-12-29 | 1,077 | 1,094 | 1,053 | 1,093 | 50,300 | 1,093 |
| 2015-12-28 | 1,040 | 1,084 | 1,040 | 1,077 | 50,100 | 1,077 |
| 2015-12-25 | 1,032 | 1,058 | 1,031 | 1,036 | 86,500 | 1,036 |
| 2015-12-24 | 1,064 | 1,073 | 1,035 | 1,041 | 123,600 | 1,041 |
| 2015-12-22 | 1,073 | 1,091 | 1,066 | 1,071 | 79,600 | 1,071 |
| 2015-12-21 | 1,100 | 1,110 | 1,085 | 1,093 | 53,500 | 1,093 |
| 2015-12-18 | 1,124 | 1,147 | 1,112 | 1,115 | 108,900 | 1,115 |
| 2015-12-17 | 1,112 | 1,126 | 1,095 | 1,122 | 93,300 | 1,122 |
| 2015-12-16 | 1,099 | 1,099 | 1,075 | 1,091 | 50,200 | 1,091 |
| 2015-12-15 | 1,124 | 1,124 | 1,077 | 1,080 | 74,100 | 1,080 |
| 2015-12-14 | 1,087 | 1,101 | 1,080 | 1,098 | 74,100 | 1,098 |
| 2015-12-11 | 1,130 | 1,133 | 1,114 | 1,122 | 90,900 | 1,122 |
| 2015-12-10 | 1,099 | 1,122 | 1,095 | 1,115 | 72,300 | 1,115 |
| 2015-12-09 | 1,116 | 1,125 | 1,102 | 1,108 | 71,600 | 1,108 |
| 2015-12-08 | 1,155 | 1,172 | 1,124 | 1,128 | 111,400 | 1,128 |
| 2015-12-07 | 1,142 | 1,171 | 1,138 | 1,156 | 197,700 | 1,156 |
| 2015-12-04 | 1,121 | 1,128 | 1,104 | 1,124 | 108,400 | 1,124 |
| 2015-12-03 | 1,148 | 1,153 | 1,126 | 1,145 | 110,600 | 1,145 |
| 2015-12-02 | 1,125 | 1,158 | 1,124 | 1,132 | 178,700 | 1,132 |
| 2015-12-01 | 1,110 | 1,122 | 1,100 | 1,116 | 125,100 | 1,116 |
| 2015-11-30 | 1,117 | 1,124 | 1,091 | 1,100 | 87,600 | 1,100 |
| 2015-11-27 | 1,096 | 1,117 | 1,096 | 1,117 | 94,300 | 1,117 |
| 2015-11-26 | 1,108 | 1,115 | 1,089 | 1,092 | 86,100 | 1,092 |
| 2015-11-25 | 1,094 | 1,117 | 1,085 | 1,108 | 125,600 | 1,108 |
| 2015-11-24 | 1,079 | 1,095 | 1,069 | 1,084 | 109,800 | 1,084 |
| 2015-11-20 | 1,090 | 1,092 | 1,056 | 1,084 | 62,300 | 1,084 |
| 2015-11-19 | 1,098 | 1,104 | 1,088 | 1,094 | 77,700 | 1,094 |
| 2015-11-18 | 1,098 | 1,105 | 1,077 | 1,093 | 97,400 | 1,093 |
| 2015-11-17 | 1,082 | 1,106 | 1,070 | 1,090 | 152,700 | 1,090 |
| 2015-11-16 | 1,079 | 1,088 | 1,056 | 1,082 | 182,600 | 1,082 |
| 2015-11-13 | 970 | 1,078 | 965 | 1,072 | 351,900 | 1,072 |
| 2015-11-12 | 954 | 964 | 950 | 958 | 54,200 | 958 |
| 2015-11-11 | 958 | 962 | 948 | 957 | 47,500 | 957 |
| 2015-11-10 | 952 | 965 | 952 | 958 | 28,100 | 958 |
| 2015-11-09 | 978 | 978 | 959 | 963 | 65,500 | 963 |
| 2015-11-06 | 971 | 976 | 950 | 965 | 51,200 | 965 |
| 2015-11-05 | 971 | 986 | 964 | 969 | 93,700 | 969 |
| 2015-11-04 | 929 | 981 | 929 | 971 | 189,100 | 971 |
| 2015-11-02 | 925 | 925 | 907 | 912 | 44,800 | 912 |
| 2015-10-30 | 947 | 947 | 925 | 929 | 38,400 | 929 |
| 2015-10-29 | 935 | 941 | 923 | 937 | 48,300 | 937 |
| 2015-10-28 | 945 | 945 | 929 | 933 | 45,600 | 933 |
| 2015-10-27 | 950 | 953 | 940 | 942 | 31,000 | 942 |
| 2015-10-26 | 968 | 968 | 943 | 950 | 66,700 | 950 |
| 2015-10-23 | 964 | 964 | 951 | 959 | 42,400 | 959 |
| 2015-10-22 | 939 | 961 | 936 | 947 | 33,300 | 947 |
| 2015-10-21 | 927 | 945 | 925 | 945 | 47,600 | 945 |
| 2015-10-20 | 948 | 948 | 920 | 927 | 29,800 | 927 |
| 2015-10-19 | 949 | 949 | 933 | 938 | 27,200 | 938 |
| 2015-10-16 | 958 | 962 | 946 | 947 | 34,400 | 947 |
| 2015-10-15 | 921 | 963 | 921 | 945 | 39,700 | 945 |
| 2015-10-14 | 950 | 951 | 928 | 936 | 46,900 | 936 |
| 2015-10-13 | 942 | 965 | 942 | 959 | 36,400 | 959 |
| 2015-10-09 | 939 | 951 | 935 | 951 | 27,600 | 951 |
| 2015-10-08 | 957 | 957 | 929 | 938 | 24,300 | 938 |
| 2015-10-07 | 936 | 960 | 931 | 957 | 66,500 | 957 |
| 2015-10-06 | 940 | 940 | 919 | 925 | 66,800 | 925 |
| 2015-10-05 | 925 | 934 | 914 | 922 | 49,000 | 922 |
| 2015-10-02 | 925 | 925 | 908 | 923 | 74,500 | 923 |
| 2015-10-01 | 932 | 943 | 906 | 937 | 69,000 | 937 |
| 2015-09-30 | 926 | 934 | 902 | 930 | 72,500 | 930 |
| 2015-09-29 | 929 | 934 | 906 | 909 | 75,200 | 909 |
| 2015-09-28 | 906 | 946 | 903 | 943 | 75,800 | 943 |
| 2015-09-25 | 882 | 907 | 861 | 906 | 63,600 | 906 |
| 2015-09-24 | 886 | 905 | 883 | 884 | 51,000 | 884 |
| 2015-09-18 | 914 | 916 | 888 | 895 | 50,600 | 895 |
| 2015-09-17 | 902 | 930 | 902 | 917 | 37,200 | 917 |
| 2015-09-16 | 922 | 940 | 901 | 907 | 49,700 | 907 |
| 2015-09-15 | 936 | 947 | 892 | 913 | 136,500 | 913 |
| 2015-09-14 | 946 | 968 | 920 | 928 | 53,900 | 928 |
| 2015-09-11 | 948 | 998 | 939 | 956 | 301,300 | 956 |
| 2015-09-10 | 851 | 938 | 849 | 934 | 127,000 | 934 |
| 2015-09-09 | 851 | 870 | 848 | 868 | 49,200 | 868 |
| 2015-09-08 | 840 | 856 | 824 | 825 | 39,600 | 825 |
| 2015-09-07 | 845 | 862 | 831 | 844 | 60,800 | 844 |
| 2015-09-04 | 875 | 887 | 850 | 860 | 82,300 | 860 |
| 2015-09-03 | 892 | 899 | 876 | 878 | 75,600 | 878 |
| 2015-09-02 | 870 | 910 | 870 | 885 | 61,800 | 885 |
| 2015-09-01 | 937 | 938 | 901 | 901 | 66,600 | 901 |
| 2015-08-31 | 960 | 963 | 939 | 952 | 59,900 | 952 |
| 2015-08-28 | 941 | 958 | 935 | 952 | 67,700 | 952 |
| 2015-08-27 | 931 | 949 | 910 | 915 | 91,300 | 915 |
| 2015-08-26 | 870 | 907 | 870 | 900 | 96,100 | 900 |
| 2015-08-25 | 799 | 921 | 799 | 880 | 202,000 | 880 |
| 2015-08-24 | 975 | 988 | 931 | 933 | 176,500 | 933 |
| 2015-08-21 | 1,004 | 1,016 | 1,001 | 1,007 | 123,500 | 1,007 |
| 2015-08-20 | 1,050 | 1,059 | 1,026 | 1,026 | 62,700 | 1,026 |
| 2015-08-19 | 1,059 | 1,083 | 1,048 | 1,058 | 128,200 | 1,058 |
| 2015-08-18 | 1,040 | 1,065 | 1,036 | 1,059 | 92,600 | 1,059 |
| 2015-08-17 | 1,020 | 1,045 | 1,016 | 1,042 | 77,100 | 1,042 |
| 2015-08-14 | 1,025 | 1,025 | 1,010 | 1,017 | 72,100 | 1,017 |
| 2015-08-13 | 1,011 | 1,030 | 1,010 | 1,022 | 108,500 | 1,022 |
| 2015-08-12 | 1,010 | 1,034 | 1,008 | 1,014 | 139,300 | 1,014 |
| 2015-08-11 | 1,023 | 1,033 | 1,018 | 1,026 | 96,300 | 1,026 |
| 2015-08-10 | 1,034 | 1,034 | 1,016 | 1,023 | 87,000 | 1,023 |
| 2015-08-07 | 1,026 | 1,040 | 1,023 | 1,034 | 94,100 | 1,034 |
| 2015-08-06 | 1,033 | 1,040 | 1,027 | 1,027 | 60,100 | 1,027 |
| 2015-08-05 | 1,024 | 1,038 | 1,024 | 1,031 | 72,600 | 1,031 |
| 2015-08-04 | 1,055 | 1,056 | 1,009 | 1,019 | 213,900 | 1,019 |
| 2015-08-03 | 1,059 | 1,073 | 1,040 | 1,045 | 145,800 | 1,045 |
| 2015-07-31 | 1,097 | 1,113 | 1,085 | 1,089 | 94,000 | 1,089 |
| 2015-07-30 | 1,065 | 1,073 | 1,061 | 1,068 | 41,800 | 1,068 |
| 2015-07-29 | 1,070 | 1,075 | 1,050 | 1,061 | 38,000 | 1,061 |
| 2015-07-28 | 1,062 | 1,073 | 1,046 | 1,063 | 98,900 | 1,063 |
| 2015-07-27 | 1,111 | 1,120 | 1,088 | 1,091 | 82,500 | 1,091 |
| 2015-07-24 | 1,078 | 1,128 | 1,078 | 1,107 | 165,600 | 1,107 |
| 2015-07-23 | 1,075 | 1,086 | 1,062 | 1,076 | 61,400 | 1,076 |
| 2015-07-22 | 1,057 | 1,073 | 1,049 | 1,060 | 62,500 | 1,060 |
| 2015-07-21 | 1,066 | 1,066 | 1,049 | 1,054 | 27,400 | 1,054 |
| 2015-07-17 | 1,063 | 1,063 | 1,045 | 1,057 | 39,200 | 1,057 |
| 2015-07-16 | 1,084 | 1,084 | 1,050 | 1,055 | 75,900 | 1,055 |
| 2015-07-15 | 1,080 | 1,086 | 1,069 | 1,081 | 61,500 | 1,081 |
| 2015-07-14 | 1,045 | 1,080 | 1,045 | 1,066 | 66,400 | 1,066 |
| 2015-07-13 | 1,033 | 1,048 | 1,030 | 1,039 | 33,400 | 1,039 |
| 2015-07-10 | 1,041 | 1,065 | 1,030 | 1,037 | 67,600 | 1,037 |
| 2015-07-09 | 1,020 | 1,047 | 990 | 1,044 | 157,700 | 1,044 |
| 2015-07-08 | 1,070 | 1,078 | 1,031 | 1,035 | 98,400 | 1,035 |
| 2015-07-07 | 1,083 | 1,104 | 1,075 | 1,080 | 60,200 | 1,080 |
| 2015-07-06 | 1,063 | 1,089 | 1,063 | 1,067 | 78,000 | 1,067 |
| 2015-07-03 | 1,106 | 1,106 | 1,079 | 1,085 | 58,200 | 1,085 |
| 2015-07-02 | 1,115 | 1,119 | 1,099 | 1,104 | 88,000 | 1,104 |
| 2015-07-01 | 1,085 | 1,101 | 1,072 | 1,095 | 44,500 | 1,095 |
| 2015-06-30 | 1,080 | 1,088 | 1,069 | 1,087 | 70,800 | 1,087 |
| 2015-06-29 | 1,037 | 1,086 | 1,035 | 1,067 | 95,800 | 1,067 |
| 2015-06-26 | 1,110 | 1,115 | 1,090 | 1,097 | 140,300 | 1,097 |
| 2015-06-25 | 1,100 | 1,118 | 1,098 | 1,117 | 112,100 | 1,117 |
| 2015-06-24 | 1,092 | 1,115 | 1,090 | 1,112 | 195,800 | 1,112 |
| 2015-06-23 | 1,068 | 1,091 | 1,064 | 1,089 | 183,800 | 1,089 |
| 2015-06-22 | 1,052 | 1,064 | 1,050 | 1,064 | 60,400 | 1,064 |
| 2015-06-19 | 1,060 | 1,080 | 1,043 | 1,055 | 112,700 | 1,055 |
| 2015-06-18 | 1,058 | 1,058 | 1,041 | 1,041 | 54,600 | 1,041 |
| 2015-06-17 | 1,057 | 1,059 | 1,050 | 1,057 | 46,800 | 1,057 |
| 2015-06-16 | 1,051 | 1,065 | 1,047 | 1,051 | 88,100 | 1,051 |
| 2015-06-15 | 1,040 | 1,050 | 1,036 | 1,048 | 42,000 | 1,048 |
| 2015-06-12 | 1,057 | 1,057 | 1,035 | 1,046 | 126,400 | 1,046 |
| 2015-06-11 | 1,030 | 1,061 | 1,027 | 1,056 | 129,500 | 1,056 |
| 2015-06-10 | 1,022 | 1,033 | 1,021 | 1,026 | 92,000 | 1,026 |
| 2015-06-09 | 1,043 | 1,045 | 1,022 | 1,026 | 137,200 | 1,026 |
| 2015-06-08 | 1,051 | 1,051 | 1,043 | 1,045 | 54,300 | 1,045 |
| 2015-06-05 | 1,042 | 1,052 | 1,035 | 1,047 | 58,300 | 1,047 |
| 2015-06-04 | 1,057 | 1,058 | 1,044 | 1,046 | 68,100 | 1,046 |
| 2015-06-03 | 1,025 | 1,058 | 1,020 | 1,057 | 207,300 | 1,057 |
| 2015-06-02 | 1,029 | 1,040 | 1,022 | 1,036 | 111,600 | 1,036 |
| 2015-06-01 | 1,032 | 1,040 | 1,028 | 1,030 | 91,500 | 1,030 |
| 2015-05-29 | 1,036 | 1,044 | 1,030 | 1,039 | 117,100 | 1,039 |
| 2015-05-28 | 1,060 | 1,062 | 1,032 | 1,039 | 195,000 | 1,039 |
| 2015-05-27 | 1,062 | 1,065 | 1,055 | 1,060 | 35,700 | 1,060 |
| 2015-05-26 | 1,070 | 1,075 | 1,057 | 1,062 | 86,000 | 1,062 |
| 2015-05-25 | 1,064 | 1,073 | 1,058 | 1,068 | 98,200 | 1,068 |
| 2015-05-22 | 1,055 | 1,064 | 1,049 | 1,057 | 73,100 | 1,057 |
| 2015-05-21 | 1,053 | 1,058 | 1,049 | 1,054 | 57,500 | 1,054 |
| 2015-05-20 | 1,050 | 1,059 | 1,042 | 1,049 | 115,000 | 1,049 |
| 2015-05-19 | 1,058 | 1,064 | 1,045 | 1,048 | 85,700 | 1,048 |
| 2015-05-18 | 1,043 | 1,063 | 1,043 | 1,058 | 81,300 | 1,058 |
| 2015-05-15 | 1,068 | 1,068 | 1,042 | 1,044 | 104,400 | 1,044 |
| 2015-05-14 | 1,067 | 1,076 | 1,060 | 1,062 | 65,100 | 1,062 |
| 2015-05-13 | 1,057 | 1,064 | 1,050 | 1,060 | 73,500 | 1,060 |
| 2015-05-12 | 1,056 | 1,061 | 1,041 | 1,057 | 89,400 | 1,057 |
| 2015-05-11 | 1,076 | 1,077 | 1,055 | 1,057 | 87,000 | 1,057 |
| 2015-05-08 | 1,050 | 1,071 | 1,047 | 1,066 | 99,700 | 1,066 |
| 2015-05-07 | 1,058 | 1,064 | 1,037 | 1,040 | 179,100 | 1,040 |
| 2015-05-01 | 1,110 | 1,110 | 1,054 | 1,066 | 338,900 | 1,066 |
| 2015-04-30 | 1,112 | 1,141 | 1,110 | 1,127 | 134,700 | 1,127 |
| 2015-04-28 | 1,123 | 1,138 | 1,115 | 1,118 | 265,500 | 1,118 |
| 2015-04-27 | 1,140 | 1,141 | 1,125 | 1,134 | 91,300 | 1,134 |
| 2015-04-24 | 1,142 | 1,147 | 1,137 | 1,141 | 75,000 | 1,141 |
| 2015-04-23 | 1,141 | 1,153 | 1,141 | 1,148 | 54,200 | 1,148 |
| 2015-04-22 | 1,137 | 1,146 | 1,133 | 1,141 | 107,000 | 1,141 |
| 2015-04-21 | 1,158 | 1,166 | 1,128 | 1,141 | 132,200 | 1,141 |
| 2015-04-20 | 1,151 | 1,172 | 1,137 | 1,162 | 102,000 | 1,162 |
| 2015-04-17 | 1,167 | 1,173 | 1,158 | 1,163 | 132,400 | 1,163 |
| 2015-04-16 | 1,150 | 1,171 | 1,146 | 1,171 | 104,100 | 1,171 |
| 2015-04-15 | 1,150 | 1,166 | 1,131 | 1,158 | 182,400 | 1,158 |
| 2015-04-14 | 1,116 | 1,158 | 1,109 | 1,155 | 301,300 | 1,155 |
| 2015-04-13 | 1,104 | 1,117 | 1,084 | 1,089 | 155,400 | 1,089 |
| 2015-04-10 | 1,101 | 1,111 | 1,072 | 1,104 | 161,000 | 1,104 |
| 2015-04-09 | 1,127 | 1,129 | 1,111 | 1,117 | 99,800 | 1,117 |
| 2015-04-08 | 1,114 | 1,129 | 1,101 | 1,107 | 130,500 | 1,107 |
| 2015-04-07 | 1,085 | 1,114 | 1,085 | 1,114 | 189,200 | 1,114 |
| 2015-04-06 | 1,084 | 1,084 | 1,067 | 1,073 | 53,600 | 1,073 |
| 2015-04-03 | 1,075 | 1,082 | 1,063 | 1,080 | 69,900 | 1,080 |
| 2015-04-02 | 1,062 | 1,085 | 1,056 | 1,075 | 143,700 | 1,075 |
| 2015-04-01 | 1,060 | 1,075 | 1,053 | 1,061 | 204,400 | 1,061 |
| 2015-03-31 | 1,056 | 1,062 | 1,046 | 1,049 | 130,100 | 1,049 |
| 2015-03-30 | 1,050 | 1,053 | 1,025 | 1,039 | 147,700 | 1,039 |
| 2015-03-27 | 1,076 | 1,090 | 1,042 | 1,053 | 124,300 | 1,053 |
| 2015-03-26 | 1,101 | 1,107 | 1,088 | 1,095 | 140,200 | 1,095 |
| 2015-03-25 | 1,059 | 1,103 | 1,052 | 1,092 | 256,300 | 1,092 |
| 2015-03-24 | 1,061 | 1,065 | 1,048 | 1,062 | 193,400 | 1,062 |
| 2015-03-23 | 1,050 | 1,067 | 1,047 | 1,059 | 221,700 | 1,059 |
| 2015-03-20 | 1,049 | 1,049 | 1,038 | 1,043 | 105,800 | 1,043 |
| 2015-03-19 | 1,043 | 1,043 | 1,018 | 1,036 | 126,900 | 1,036 |
| 2015-03-18 | 1,050 | 1,060 | 1,027 | 1,033 | 127,200 | 1,033 |
| 2015-03-17 | 1,052 | 1,054 | 1,040 | 1,046 | 167,700 | 1,046 |
| 2015-03-16 | 1,016 | 1,042 | 1,016 | 1,036 | 160,700 | 1,036 |
| 2015-03-13 | 1,008 | 1,021 | 1,007 | 1,012 | 161,800 | 1,012 |
| 2015-03-12 | 1,009 | 1,016 | 1,005 | 1,009 | 243,900 | 1,009 |
| 2015-03-11 | 1,005 | 1,016 | 1,002 | 1,008 | 127,000 | 1,008 |
| 2015-03-10 | 1,011 | 1,018 | 1,007 | 1,011 | 124,100 | 1,011 |
| 2015-03-09 | 1,010 | 1,015 | 1,006 | 1,008 | 133,900 | 1,008 |
| 2015-03-06 | 1,020 | 1,022 | 1,011 | 1,017 | 121,900 | 1,017 |
| 2015-03-05 | 1,036 | 1,038 | 1,006 | 1,012 | 360,100 | 1,012 |
| 2015-03-04 | 1,050 | 1,052 | 1,020 | 1,022 | 323,900 | 1,022 |
| 2015-03-03 | 1,081 | 1,088 | 1,057 | 1,063 | 218,700 | 1,063 |
| 2015-03-02 | 1,069 | 1,080 | 1,053 | 1,074 | 205,400 | 1,074 |
| 2015-02-27 | 1,060 | 1,088 | 1,060 | 1,078 | 330,900 | 1,078 |
| 2015-02-26 | 1,041 | 1,056 | 1,035 | 1,054 | 169,400 | 1,054 |
| 2015-02-25 | 1,040 | 1,052 | 1,036 | 1,040 | 149,800 | 1,040 |
| 2015-02-24 | 1,030 | 1,045 | 1,030 | 1,039 | 160,300 | 1,039 |
| 2015-02-23 | 1,043 | 1,043 | 1,023 | 1,030 | 134,700 | 1,030 |
| 2015-02-20 | 1,030 | 1,045 | 1,030 | 1,043 | 151,300 | 1,043 |
| 2015-02-19 | 1,020 | 1,034 | 1,017 | 1,027 | 114,000 | 1,027 |
| 2015-02-18 | 1,043 | 1,045 | 1,011 | 1,016 | 199,400 | 1,016 |
| 2015-02-17 | 1,008 | 1,043 | 1,008 | 1,035 | 217,300 | 1,035 |
| 2015-02-16 | 1,015 | 1,025 | 1,007 | 1,010 | 189,400 | 1,010 |
| 2015-02-13 | 1,020 | 1,024 | 1,007 | 1,015 | 221,200 | 1,015 |
| 2015-02-12 | 1,033 | 1,049 | 1,025 | 1,027 | 155,300 | 1,027 |
| 2015-02-10 | 1,035 | 1,057 | 1,028 | 1,033 | 120,500 | 1,033 |
| 2015-02-09 | 1,041 | 1,061 | 1,041 | 1,045 | 93,300 | 1,045 |
| 2015-02-06 | 1,045 | 1,069 | 1,035 | 1,042 | 110,800 | 1,042 |
| 2015-02-05 | 1,051 | 1,065 | 1,030 | 1,043 | 94,900 | 1,043 |
| 2015-02-04 | 1,051 | 1,086 | 1,044 | 1,061 | 143,700 | 1,061 |
| 2015-02-03 | 1,061 | 1,070 | 1,027 | 1,035 | 174,900 | 1,035 |
| 2015-02-02 | 1,024 | 1,095 | 1,005 | 1,074 | 265,100 | 1,074 |
| 2015-01-30 | 1,149 | 1,151 | 1,116 | 1,137 | 106,100 | 1,137 |
| 2015-01-29 | 1,150 | 1,165 | 1,146 | 1,148 | 58,000 | 1,148 |
| 2015-01-28 | 1,138 | 1,165 | 1,134 | 1,160 | 79,900 | 1,160 |
| 2015-01-27 | 1,167 | 1,177 | 1,149 | 1,155 | 66,900 | 1,155 |
| 2015-01-26 | 1,150 | 1,165 | 1,150 | 1,156 | 51,000 | 1,156 |
| 2015-01-23 | 1,140 | 1,181 | 1,134 | 1,172 | 94,200 | 1,172 |
| 2015-01-22 | 1,139 | 1,145 | 1,124 | 1,140 | 47,300 | 1,140 |
| 2015-01-21 | 1,128 | 1,160 | 1,126 | 1,155 | 112,500 | 1,155 |
| 2015-01-20 | 1,122 | 1,142 | 1,117 | 1,129 | 133,300 | 1,129 |
| 2015-01-19 | 1,155 | 1,158 | 1,133 | 1,137 | 56,900 | 1,137 |
| 2015-01-16 | 1,153 | 1,165 | 1,110 | 1,147 | 210,200 | 1,147 |
| 2015-01-15 | 1,162 | 1,176 | 1,150 | 1,173 | 87,100 | 1,173 |
| 2015-01-14 | 1,169 | 1,186 | 1,162 | 1,168 | 42,700 | 1,168 |
| 2015-01-13 | 1,164 | 1,189 | 1,160 | 1,187 | 138,900 | 1,187 |
| 2015-01-09 | 1,200 | 1,203 | 1,155 | 1,160 | 183,900 | 1,160 |
| 2015-01-08 | 1,201 | 1,207 | 1,190 | 1,192 | 98,900 | 1,192 |
| 2015-01-07 | 1,203 | 1,208 | 1,191 | 1,195 | 104,900 | 1,195 |
| 2015-01-06 | 1,220 | 1,221 | 1,209 | 1,210 | 76,200 | 1,210 |
| 2015-01-05 | 1,243 | 1,243 | 1,217 | 1,233 | 44,800 | 1,233 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
