7823 (株)アートネイチャー 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 | 1,060 | 1,068 | 1,046 | 1,063 | 25,300 | 1,063 |
| 2015-12-29 | 1,053 | 1,069 | 1,053 | 1,056 | 21,200 | 1,056 |
| 2015-12-28 | 1,051 | 1,065 | 1,045 | 1,060 | 21,900 | 1,060 |
| 2015-12-25 | 1,063 | 1,065 | 1,036 | 1,045 | 18,900 | 1,045 |
| 2015-12-24 | 1,090 | 1,090 | 1,060 | 1,069 | 22,300 | 1,069 |
| 2015-12-22 | 1,094 | 1,102 | 1,061 | 1,083 | 41,100 | 1,083 |
| 2015-12-21 | 1,080 | 1,101 | 1,075 | 1,094 | 27,400 | 1,094 |
| 2015-12-18 | 1,124 | 1,124 | 1,044 | 1,102 | 46,600 | 1,102 |
| 2015-12-17 | 1,121 | 1,126 | 1,107 | 1,111 | 20,000 | 1,111 |
| 2015-12-16 | 1,099 | 1,100 | 1,075 | 1,100 | 29,800 | 1,100 |
| 2015-12-15 | 1,077 | 1,086 | 1,073 | 1,074 | 11,800 | 1,074 |
| 2015-12-14 | 1,088 | 1,099 | 1,087 | 1,088 | 24,500 | 1,088 |
| 2015-12-11 | 1,143 | 1,143 | 1,109 | 1,129 | 61,400 | 1,129 |
| 2015-12-10 | 1,102 | 1,117 | 1,085 | 1,099 | 33,500 | 1,099 |
| 2015-12-09 | 1,163 | 1,163 | 1,111 | 1,124 | 39,300 | 1,124 |
| 2015-12-08 | 1,169 | 1,177 | 1,155 | 1,160 | 21,000 | 1,160 |
| 2015-12-07 | 1,161 | 1,162 | 1,142 | 1,156 | 20,600 | 1,156 |
| 2015-12-04 | 1,156 | 1,165 | 1,155 | 1,161 | 15,600 | 1,161 |
| 2015-12-03 | 1,182 | 1,193 | 1,168 | 1,183 | 30,300 | 1,183 |
| 2015-12-02 | 1,198 | 1,203 | 1,148 | 1,199 | 40,500 | 1,199 |
| 2015-12-01 | 1,178 | 1,198 | 1,161 | 1,198 | 31,200 | 1,198 |
| 2015-11-30 | 1,195 | 1,195 | 1,152 | 1,166 | 28,700 | 1,166 |
| 2015-11-27 | 1,192 | 1,192 | 1,173 | 1,175 | 6,800 | 1,175 |
| 2015-11-26 | 1,172 | 1,185 | 1,156 | 1,183 | 57,100 | 1,183 |
| 2015-11-25 | 1,200 | 1,200 | 1,182 | 1,184 | 11,400 | 1,184 |
| 2015-11-24 | 1,182 | 1,200 | 1,150 | 1,196 | 28,800 | 1,196 |
| 2015-11-20 | 1,200 | 1,200 | 1,181 | 1,200 | 28,200 | 1,200 |
| 2015-11-19 | 1,193 | 1,200 | 1,183 | 1,200 | 23,600 | 1,200 |
| 2015-11-18 | 1,195 | 1,196 | 1,179 | 1,183 | 16,800 | 1,183 |
| 2015-11-17 | 1,171 | 1,199 | 1,171 | 1,199 | 20,600 | 1,199 |
| 2015-11-16 | 1,164 | 1,200 | 1,150 | 1,195 | 14,800 | 1,195 |
| 2015-11-13 | 1,187 | 1,204 | 1,187 | 1,202 | 18,400 | 1,202 |
| 2015-11-12 | 1,201 | 1,203 | 1,194 | 1,201 | 28,600 | 1,201 |
| 2015-11-11 | 1,180 | 1,202 | 1,180 | 1,200 | 58,700 | 1,200 |
| 2015-11-10 | 1,170 | 1,177 | 1,162 | 1,175 | 12,100 | 1,175 |
| 2015-11-09 | 1,150 | 1,170 | 1,146 | 1,170 | 28,300 | 1,170 |
| 2015-11-06 | 1,138 | 1,168 | 1,133 | 1,165 | 16,300 | 1,165 |
| 2015-11-05 | 1,114 | 1,153 | 1,114 | 1,150 | 23,600 | 1,150 |
| 2015-11-04 | 1,171 | 1,178 | 1,113 | 1,125 | 37,500 | 1,125 |
| 2015-11-02 | 1,159 | 1,159 | 1,071 | 1,101 | 56,000 | 1,101 |
| 2015-10-30 | 1,174 | 1,177 | 1,150 | 1,164 | 27,100 | 1,164 |
| 2015-10-29 | 1,164 | 1,181 | 1,133 | 1,168 | 91,600 | 1,168 |
| 2015-10-28 | 1,159 | 1,159 | 1,140 | 1,148 | 33,300 | 1,148 |
| 2015-10-27 | 1,156 | 1,174 | 1,144 | 1,148 | 12,500 | 1,148 |
| 2015-10-26 | 1,159 | 1,176 | 1,150 | 1,155 | 12,300 | 1,155 |
| 2015-10-23 | 1,158 | 1,166 | 1,150 | 1,159 | 16,900 | 1,159 |
| 2015-10-22 | 1,152 | 1,161 | 1,138 | 1,141 | 12,700 | 1,141 |
| 2015-10-21 | 1,152 | 1,159 | 1,147 | 1,157 | 30,000 | 1,157 |
| 2015-10-20 | 1,167 | 1,184 | 1,142 | 1,150 | 35,700 | 1,150 |
| 2015-10-19 | 1,155 | 1,168 | 1,150 | 1,162 | 32,300 | 1,162 |
| 2015-10-16 | 1,201 | 1,209 | 1,156 | 1,164 | 81,700 | 1,164 |
| 2015-10-15 | 1,168 | 1,186 | 1,168 | 1,182 | 19,100 | 1,182 |
| 2015-10-14 | 1,176 | 1,188 | 1,147 | 1,168 | 37,800 | 1,168 |
| 2015-10-13 | 1,196 | 1,203 | 1,173 | 1,175 | 30,200 | 1,175 |
| 2015-10-09 | 1,192 | 1,209 | 1,190 | 1,205 | 52,500 | 1,205 |
| 2015-10-08 | 1,192 | 1,193 | 1,175 | 1,192 | 26,900 | 1,192 |
| 2015-10-07 | 1,164 | 1,205 | 1,163 | 1,204 | 40,000 | 1,204 |
| 2015-10-06 | 1,190 | 1,197 | 1,169 | 1,176 | 44,000 | 1,176 |
| 2015-10-05 | 1,212 | 1,215 | 1,192 | 1,195 | 46,600 | 1,195 |
| 2015-10-02 | 1,207 | 1,215 | 1,191 | 1,211 | 50,200 | 1,211 |
| 2015-10-01 | 1,210 | 1,224 | 1,198 | 1,208 | 78,900 | 1,208 |
| 2015-09-30 | 1,150 | 1,210 | 1,150 | 1,202 | 187,800 | 1,202 |
| 2015-09-29 | 1,160 | 1,177 | 1,159 | 1,170 | 144,400 | 1,170 |
| 2015-09-28 | 1,130 | 1,160 | 1,120 | 1,156 | 105,400 | 1,156 |
| 2015-09-25 | 1,070 | 1,137 | 1,070 | 1,135 | 90,100 | 1,135 |
| 2015-09-24 | 1,070 | 1,094 | 1,054 | 1,070 | 46,000 | 1,070 |
| 2015-09-18 | 1,051 | 1,089 | 1,042 | 1,084 | 62,300 | 1,084 |
| 2015-09-17 | 1,022 | 1,053 | 1,022 | 1,051 | 21,200 | 1,051 |
| 2015-09-16 | 1,051 | 1,052 | 1,019 | 1,030 | 15,500 | 1,030 |
| 2015-09-15 | 1,006 | 1,051 | 1,003 | 1,049 | 45,100 | 1,049 |
| 2015-09-14 | 1,034 | 1,058 | 1,000 | 1,005 | 52,400 | 1,005 |
| 2015-09-11 | 1,050 | 1,056 | 1,019 | 1,050 | 81,700 | 1,050 |
| 2015-09-10 | 993 | 1,006 | 984 | 994 | 46,300 | 994 |
| 2015-09-09 | 1,006 | 1,016 | 990 | 1,016 | 55,000 | 1,016 |
| 2015-09-08 | 989 | 1,005 | 986 | 991 | 19,800 | 991 |
| 2015-09-07 | 980 | 991 | 966 | 989 | 21,000 | 989 |
| 2015-09-04 | 1,005 | 1,010 | 989 | 990 | 45,900 | 990 |
| 2015-09-03 | 1,017 | 1,039 | 1,003 | 1,005 | 19,200 | 1,005 |
| 2015-09-02 | 1,012 | 1,026 | 1,005 | 1,006 | 26,700 | 1,006 |
| 2015-09-01 | 1,048 | 1,048 | 1,019 | 1,021 | 43,900 | 1,021 |
| 2015-08-31 | 1,036 | 1,043 | 1,019 | 1,043 | 44,000 | 1,043 |
| 2015-08-28 | 1,037 | 1,045 | 1,005 | 1,023 | 59,100 | 1,023 |
| 2015-08-27 | 991 | 1,036 | 991 | 1,021 | 63,200 | 1,021 |
| 2015-08-26 | 980 | 994 | 963 | 971 | 54,200 | 971 |
| 2015-08-25 | 977 | 997 | 960 | 978 | 75,800 | 978 |
| 2015-08-24 | 1,041 | 1,059 | 1,005 | 1,007 | 58,900 | 1,007 |
| 2015-08-21 | 1,075 | 1,081 | 1,047 | 1,050 | 45,500 | 1,050 |
| 2015-08-20 | 1,081 | 1,107 | 1,080 | 1,090 | 27,500 | 1,090 |
| 2015-08-19 | 1,110 | 1,110 | 1,083 | 1,089 | 23,800 | 1,089 |
| 2015-08-18 | 1,087 | 1,120 | 1,087 | 1,110 | 38,000 | 1,110 |
| 2015-08-17 | 1,087 | 1,116 | 1,087 | 1,100 | 47,800 | 1,100 |
| 2015-08-14 | 1,079 | 1,089 | 1,075 | 1,081 | 15,400 | 1,081 |
| 2015-08-13 | 1,080 | 1,091 | 1,072 | 1,078 | 31,300 | 1,078 |
| 2015-08-12 | 1,074 | 1,098 | 1,074 | 1,080 | 30,100 | 1,080 |
| 2015-08-11 | 1,087 | 1,087 | 1,071 | 1,080 | 29,200 | 1,080 |
| 2015-08-10 | 1,026 | 1,088 | 1,026 | 1,085 | 124,200 | 1,085 |
| 2015-08-07 | 1,039 | 1,052 | 1,021 | 1,027 | 81,300 | 1,027 |
| 2015-08-06 | 1,060 | 1,060 | 1,033 | 1,037 | 91,600 | 1,037 |
| 2015-08-05 | 1,061 | 1,070 | 1,054 | 1,055 | 20,800 | 1,055 |
| 2015-08-04 | 1,062 | 1,067 | 1,044 | 1,063 | 40,800 | 1,063 |
| 2015-08-03 | 1,080 | 1,080 | 1,049 | 1,051 | 61,600 | 1,051 |
| 2015-07-31 | 1,053 | 1,063 | 1,017 | 1,058 | 126,300 | 1,058 |
| 2015-07-30 | 1,083 | 1,083 | 1,053 | 1,057 | 30,100 | 1,057 |
| 2015-07-29 | 1,070 | 1,081 | 1,058 | 1,077 | 34,200 | 1,077 |
| 2015-07-28 | 1,057 | 1,065 | 1,048 | 1,061 | 33,700 | 1,061 |
| 2015-07-27 | 1,062 | 1,064 | 1,051 | 1,061 | 30,500 | 1,061 |
| 2015-07-24 | 1,064 | 1,069 | 1,053 | 1,060 | 31,600 | 1,060 |
| 2015-07-23 | 1,056 | 1,065 | 1,050 | 1,064 | 29,700 | 1,064 |
| 2015-07-22 | 1,060 | 1,071 | 1,046 | 1,056 | 100,200 | 1,056 |
| 2015-07-21 | 1,044 | 1,047 | 1,040 | 1,043 | 24,400 | 1,043 |
| 2015-07-17 | 1,041 | 1,056 | 1,039 | 1,043 | 50,800 | 1,043 |
| 2015-07-16 | 1,064 | 1,064 | 1,046 | 1,049 | 32,200 | 1,049 |
| 2015-07-15 | 1,053 | 1,068 | 1,053 | 1,059 | 68,700 | 1,059 |
| 2015-07-14 | 1,060 | 1,066 | 1,048 | 1,053 | 34,000 | 1,053 |
| 2015-07-13 | 1,086 | 1,086 | 1,058 | 1,060 | 44,300 | 1,060 |
| 2015-07-10 | 1,066 | 1,066 | 1,030 | 1,033 | 39,800 | 1,033 |
| 2015-07-09 | 1,044 | 1,059 | 1,014 | 1,049 | 49,300 | 1,049 |
| 2015-07-08 | 1,103 | 1,107 | 1,074 | 1,074 | 55,400 | 1,074 |
| 2015-07-07 | 1,135 | 1,140 | 1,097 | 1,102 | 63,900 | 1,102 |
| 2015-07-06 | 1,134 | 1,134 | 1,114 | 1,124 | 57,900 | 1,124 |
| 2015-07-03 | 1,149 | 1,149 | 1,135 | 1,135 | 30,200 | 1,135 |
| 2015-07-02 | 1,154 | 1,161 | 1,149 | 1,151 | 41,700 | 1,151 |
| 2015-07-01 | 1,152 | 1,156 | 1,135 | 1,139 | 36,600 | 1,139 |
| 2015-06-30 | 1,135 | 1,150 | 1,129 | 1,142 | 71,100 | 1,142 |
| 2015-06-29 | 1,133 | 1,145 | 1,133 | 1,136 | 43,500 | 1,136 |
| 2015-06-26 | 1,169 | 1,169 | 1,157 | 1,163 | 24,100 | 1,163 |
| 2015-06-25 | 1,160 | 1,171 | 1,160 | 1,168 | 36,600 | 1,168 |
| 2015-06-24 | 1,170 | 1,170 | 1,158 | 1,168 | 51,800 | 1,168 |
| 2015-06-23 | 1,164 | 1,171 | 1,157 | 1,163 | 81,400 | 1,163 |
| 2015-06-22 | 1,145 | 1,159 | 1,140 | 1,152 | 114,400 | 1,152 |
| 2015-06-19 | 1,129 | 1,149 | 1,122 | 1,149 | 112,800 | 1,149 |
| 2015-06-18 | 1,117 | 1,135 | 1,117 | 1,129 | 84,100 | 1,129 |
| 2015-06-17 | 1,108 | 1,129 | 1,108 | 1,125 | 66,500 | 1,125 |
| 2015-06-16 | 1,119 | 1,135 | 1,115 | 1,115 | 45,500 | 1,115 |
| 2015-06-15 | 1,131 | 1,135 | 1,120 | 1,128 | 69,000 | 1,128 |
| 2015-06-12 | 1,140 | 1,147 | 1,130 | 1,143 | 118,000 | 1,143 |
| 2015-06-11 | 1,108 | 1,138 | 1,104 | 1,135 | 122,600 | 1,135 |
| 2015-06-10 | 1,101 | 1,112 | 1,096 | 1,099 | 79,500 | 1,099 |
| 2015-06-09 | 1,075 | 1,102 | 1,069 | 1,094 | 162,800 | 1,094 |
| 2015-06-08 | 1,071 | 1,078 | 1,070 | 1,070 | 39,100 | 1,070 |
| 2015-06-05 | 1,081 | 1,081 | 1,071 | 1,071 | 57,900 | 1,071 |
| 2015-06-04 | 1,080 | 1,081 | 1,075 | 1,075 | 43,000 | 1,075 |
| 2015-06-03 | 1,078 | 1,083 | 1,071 | 1,083 | 51,400 | 1,083 |
| 2015-06-02 | 1,086 | 1,089 | 1,078 | 1,082 | 47,300 | 1,082 |
| 2015-06-01 | 1,090 | 1,097 | 1,077 | 1,083 | 81,700 | 1,083 |
| 2015-05-29 | 1,099 | 1,100 | 1,087 | 1,091 | 52,000 | 1,091 |
| 2015-05-28 | 1,098 | 1,107 | 1,086 | 1,096 | 108,200 | 1,096 |
| 2015-05-27 | 1,101 | 1,109 | 1,095 | 1,098 | 45,800 | 1,098 |
| 2015-05-26 | 1,103 | 1,111 | 1,100 | 1,103 | 59,000 | 1,103 |
| 2015-05-25 | 1,120 | 1,122 | 1,106 | 1,110 | 57,900 | 1,110 |
| 2015-05-22 | 1,129 | 1,133 | 1,110 | 1,120 | 64,300 | 1,120 |
| 2015-05-21 | 1,140 | 1,149 | 1,130 | 1,140 | 47,200 | 1,140 |
| 2015-05-20 | 1,160 | 1,170 | 1,134 | 1,141 | 90,800 | 1,141 |
| 2015-05-19 | 1,142 | 1,163 | 1,142 | 1,155 | 116,300 | 1,155 |
| 2015-05-18 | 1,128 | 1,141 | 1,125 | 1,138 | 67,000 | 1,138 |
| 2015-05-15 | 1,088 | 1,143 | 1,071 | 1,134 | 206,600 | 1,134 |
| 2015-05-14 | 1,103 | 1,107 | 1,086 | 1,091 | 75,700 | 1,091 |
| 2015-05-13 | 1,101 | 1,119 | 1,101 | 1,105 | 46,400 | 1,105 |
| 2015-05-12 | 1,112 | 1,122 | 1,106 | 1,115 | 48,900 | 1,115 |
| 2015-05-11 | 1,120 | 1,125 | 1,114 | 1,114 | 35,700 | 1,114 |
| 2015-05-08 | 1,111 | 1,122 | 1,105 | 1,115 | 33,200 | 1,115 |
| 2015-05-07 | 1,111 | 1,124 | 1,111 | 1,113 | 37,100 | 1,113 |
| 2015-05-01 | 1,120 | 1,120 | 1,106 | 1,111 | 59,000 | 1,111 |
| 2015-04-30 | 1,114 | 1,119 | 1,104 | 1,115 | 65,200 | 1,115 |
| 2015-04-28 | 1,108 | 1,125 | 1,108 | 1,120 | 113,600 | 1,120 |
| 2015-04-27 | 1,133 | 1,139 | 1,110 | 1,116 | 88,700 | 1,116 |
| 2015-04-24 | 1,129 | 1,131 | 1,122 | 1,123 | 47,200 | 1,123 |
| 2015-04-23 | 1,140 | 1,140 | 1,128 | 1,130 | 44,600 | 1,130 |
| 2015-04-22 | 1,129 | 1,141 | 1,129 | 1,138 | 68,200 | 1,138 |
| 2015-04-21 | 1,123 | 1,134 | 1,121 | 1,125 | 68,900 | 1,125 |
| 2015-04-20 | 1,129 | 1,138 | 1,122 | 1,126 | 47,200 | 1,126 |
| 2015-04-17 | 1,125 | 1,137 | 1,125 | 1,132 | 87,100 | 1,132 |
| 2015-04-16 | 1,131 | 1,135 | 1,122 | 1,131 | 49,900 | 1,131 |
| 2015-04-15 | 1,136 | 1,155 | 1,130 | 1,131 | 62,300 | 1,131 |
| 2015-04-14 | 1,125 | 1,144 | 1,125 | 1,136 | 64,500 | 1,136 |
| 2015-04-13 | 1,121 | 1,130 | 1,116 | 1,127 | 64,300 | 1,127 |
| 2015-04-10 | 1,115 | 1,122 | 1,110 | 1,112 | 95,800 | 1,112 |
| 2015-04-09 | 1,118 | 1,119 | 1,111 | 1,116 | 64,700 | 1,116 |
| 2015-04-08 | 1,158 | 1,159 | 1,108 | 1,116 | 167,000 | 1,116 |
| 2015-04-07 | 1,148 | 1,158 | 1,148 | 1,154 | 38,400 | 1,154 |
| 2015-04-06 | 1,157 | 1,157 | 1,144 | 1,148 | 32,800 | 1,148 |
| 2015-04-03 | 1,136 | 1,163 | 1,131 | 1,163 | 67,000 | 1,163 |
| 2015-04-02 | 1,116 | 1,147 | 1,116 | 1,142 | 128,300 | 1,142 |
| 2015-04-01 | 1,108 | 1,113 | 1,100 | 1,109 | 72,100 | 1,109 |
| 2015-03-31 | 1,127 | 1,127 | 1,100 | 1,101 | 78,300 | 1,101 |
| 2015-03-30 | 1,124 | 1,135 | 1,112 | 1,117 | 66,000 | 1,117 |
| 2015-03-27 | 1,149 | 1,151 | 1,115 | 1,124 | 160,500 | 1,124 |
| 2015-03-26 | 1,169 | 1,183 | 1,162 | 1,173 | 134,200 | 1,173 |
| 2015-03-25 | 1,165 | 1,178 | 1,161 | 1,170 | 125,700 | 1,170 |
| 2015-03-24 | 1,120 | 1,152 | 1,120 | 1,152 | 141,700 | 1,152 |
| 2015-03-23 | 1,108 | 1,117 | 1,104 | 1,117 | 89,700 | 1,117 |
| 2015-03-20 | 1,099 | 1,108 | 1,093 | 1,108 | 105,300 | 1,108 |
| 2015-03-19 | 1,100 | 1,102 | 1,091 | 1,095 | 109,500 | 1,095 |
| 2015-03-18 | 1,104 | 1,107 | 1,091 | 1,101 | 57,400 | 1,101 |
| 2015-03-17 | 1,115 | 1,121 | 1,094 | 1,097 | 102,400 | 1,097 |
| 2015-03-16 | 1,081 | 1,111 | 1,077 | 1,110 | 159,900 | 1,110 |
| 2015-03-13 | 1,091 | 1,100 | 1,080 | 1,082 | 169,200 | 1,082 |
| 2015-03-12 | 1,090 | 1,097 | 1,086 | 1,091 | 111,400 | 1,091 |
| 2015-03-11 | 1,100 | 1,101 | 1,091 | 1,093 | 144,000 | 1,093 |
| 2015-03-10 | 1,110 | 1,121 | 1,100 | 1,101 | 99,100 | 1,101 |
| 2015-03-09 | 1,134 | 1,134 | 1,111 | 1,114 | 122,300 | 1,114 |
| 2015-03-06 | 1,139 | 1,142 | 1,134 | 1,138 | 49,900 | 1,138 |
| 2015-03-05 | 1,142 | 1,150 | 1,135 | 1,139 | 46,700 | 1,139 |
| 2015-03-04 | 1,135 | 1,145 | 1,122 | 1,140 | 88,200 | 1,140 |
| 2015-03-03 | 1,141 | 1,149 | 1,126 | 1,131 | 70,500 | 1,131 |
| 2015-03-02 | 1,150 | 1,152 | 1,131 | 1,140 | 94,000 | 1,140 |
| 2015-02-27 | 1,103 | 1,125 | 1,098 | 1,122 | 149,600 | 1,122 |
| 2015-02-26 | 1,095 | 1,103 | 1,092 | 1,097 | 66,300 | 1,097 |
| 2015-02-25 | 1,091 | 1,103 | 1,091 | 1,095 | 83,700 | 1,095 |
| 2015-02-24 | 1,090 | 1,098 | 1,087 | 1,092 | 66,800 | 1,092 |
| 2015-02-23 | 1,110 | 1,110 | 1,089 | 1,090 | 101,700 | 1,090 |
| 2015-02-20 | 1,119 | 1,119 | 1,097 | 1,099 | 158,600 | 1,099 |
| 2015-02-19 | 1,118 | 1,118 | 1,106 | 1,115 | 126,200 | 1,115 |
| 2015-02-18 | 1,110 | 1,122 | 1,097 | 1,120 | 159,000 | 1,120 |
| 2015-02-17 | 1,100 | 1,122 | 1,093 | 1,102 | 123,400 | 1,102 |
| 2015-02-16 | 1,100 | 1,102 | 1,075 | 1,096 | 98,000 | 1,096 |
| 2015-02-13 | 1,104 | 1,105 | 1,089 | 1,095 | 73,500 | 1,095 |
| 2015-02-12 | 1,100 | 1,118 | 1,087 | 1,095 | 132,500 | 1,095 |
| 2015-02-10 | 1,092 | 1,102 | 1,057 | 1,097 | 205,900 | 1,097 |
| 2015-02-09 | 1,125 | 1,130 | 1,083 | 1,090 | 188,600 | 1,090 |
| 2015-02-06 | 1,124 | 1,136 | 1,116 | 1,121 | 79,700 | 1,121 |
| 2015-02-05 | 1,135 | 1,139 | 1,113 | 1,130 | 133,400 | 1,130 |
| 2015-02-04 | 1,149 | 1,149 | 1,132 | 1,135 | 163,400 | 1,135 |
| 2015-02-03 | 1,197 | 1,197 | 1,145 | 1,149 | 137,700 | 1,149 |
| 2015-02-02 | 1,249 | 1,250 | 1,175 | 1,198 | 114,600 | 1,198 |
| 2015-01-30 | 1,258 | 1,258 | 1,225 | 1,234 | 78,800 | 1,234 |
| 2015-01-29 | 1,244 | 1,253 | 1,233 | 1,238 | 66,800 | 1,238 |
| 2015-01-28 | 1,248 | 1,258 | 1,236 | 1,244 | 47,400 | 1,244 |
| 2015-01-27 | 1,223 | 1,267 | 1,221 | 1,259 | 123,500 | 1,259 |
| 2015-01-26 | 1,210 | 1,229 | 1,210 | 1,218 | 25,600 | 1,218 |
| 2015-01-23 | 1,220 | 1,240 | 1,215 | 1,228 | 98,100 | 1,228 |
| 2015-01-22 | 1,222 | 1,222 | 1,203 | 1,210 | 46,200 | 1,210 |
| 2015-01-21 | 1,213 | 1,230 | 1,207 | 1,225 | 76,700 | 1,225 |
| 2015-01-20 | 1,200 | 1,214 | 1,199 | 1,205 | 58,800 | 1,205 |
| 2015-01-19 | 1,213 | 1,235 | 1,196 | 1,200 | 70,600 | 1,200 |
| 2015-01-16 | 1,205 | 1,210 | 1,200 | 1,207 | 62,900 | 1,207 |
| 2015-01-15 | 1,221 | 1,229 | 1,200 | 1,208 | 79,600 | 1,208 |
| 2015-01-14 | 1,220 | 1,228 | 1,212 | 1,223 | 53,500 | 1,223 |
| 2015-01-13 | 1,225 | 1,232 | 1,217 | 1,220 | 45,900 | 1,220 |
| 2015-01-09 | 1,234 | 1,244 | 1,228 | 1,230 | 44,900 | 1,230 |
| 2015-01-08 | 1,264 | 1,276 | 1,228 | 1,232 | 100,900 | 1,232 |
| 2015-01-07 | 1,264 | 1,280 | 1,262 | 1,267 | 55,200 | 1,267 |
| 2015-01-06 | 1,297 | 1,304 | 1,286 | 1,290 | 51,600 | 1,290 |
| 2015-01-05 | 1,315 | 1,322 | 1,307 | 1,311 | 50,800 | 1,311 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株
