7865 ピープル(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 | 3,165 | 3,165 | 3,055 | 3,100 | 56,000 | 3,100 |
| 2015-12-29 | 3,210 | 3,215 | 3,125 | 3,165 | 34,100 | 3,165 |
| 2015-12-28 | 3,220 | 3,220 | 3,145 | 3,200 | 53,700 | 3,200 |
| 2015-12-25 | 3,050 | 3,090 | 3,030 | 3,075 | 57,000 | 3,075 |
| 2015-12-24 | 3,160 | 3,180 | 3,000 | 3,005 | 84,300 | 3,005 |
| 2015-12-22 | 3,235 | 3,235 | 3,150 | 3,160 | 40,000 | 3,160 |
| 2015-12-21 | 3,200 | 3,245 | 3,170 | 3,205 | 84,900 | 3,205 |
| 2015-12-18 | 3,090 | 3,200 | 3,075 | 3,160 | 87,200 | 3,160 |
| 2015-12-17 | 2,990 | 3,060 | 2,940 | 3,050 | 60,600 | 3,050 |
| 2015-12-16 | 2,900 | 2,939 | 2,880 | 2,902 | 28,600 | 2,902 |
| 2015-12-15 | 2,890 | 2,969 | 2,845 | 2,870 | 51,900 | 2,870 |
| 2015-12-14 | 2,805 | 2,851 | 2,800 | 2,845 | 29,100 | 2,845 |
| 2015-12-11 | 2,863 | 2,915 | 2,840 | 2,850 | 32,600 | 2,850 |
| 2015-12-10 | 2,872 | 2,923 | 2,846 | 2,888 | 34,900 | 2,888 |
| 2015-12-09 | 2,918 | 2,959 | 2,882 | 2,918 | 29,800 | 2,918 |
| 2015-12-08 | 2,926 | 2,980 | 2,883 | 2,968 | 56,600 | 2,968 |
| 2015-12-07 | 2,766 | 2,980 | 2,758 | 2,955 | 92,000 | 2,955 |
| 2015-12-04 | 2,723 | 2,766 | 2,688 | 2,702 | 62,600 | 2,702 |
| 2015-12-03 | 2,672 | 2,720 | 2,660 | 2,660 | 44,000 | 2,660 |
| 2015-12-02 | 2,706 | 2,737 | 2,660 | 2,676 | 35,600 | 2,676 |
| 2015-12-01 | 2,740 | 2,795 | 2,684 | 2,725 | 48,700 | 2,725 |
| 2015-11-30 | 2,783 | 2,847 | 2,707 | 2,741 | 54,100 | 2,741 |
| 2015-11-27 | 2,702 | 2,800 | 2,702 | 2,800 | 69,700 | 2,800 |
| 2015-11-26 | 2,649 | 2,750 | 2,617 | 2,730 | 59,500 | 2,730 |
| 2015-11-25 | 2,611 | 2,675 | 2,598 | 2,615 | 54,900 | 2,615 |
| 2015-11-24 | 2,485 | 2,597 | 2,443 | 2,597 | 44,600 | 2,597 |
| 2015-11-20 | 2,443 | 2,492 | 2,443 | 2,492 | 20,000 | 2,492 |
| 2015-11-19 | 2,499 | 2,499 | 2,430 | 2,443 | 12,800 | 2,443 |
| 2015-11-18 | 2,504 | 2,520 | 2,425 | 2,425 | 32,000 | 2,425 |
| 2015-11-17 | 2,390 | 2,500 | 2,390 | 2,490 | 43,000 | 2,490 |
| 2015-11-16 | 2,323 | 2,389 | 2,323 | 2,383 | 14,900 | 2,383 |
| 2015-11-13 | 2,286 | 2,355 | 2,281 | 2,332 | 10,400 | 2,332 |
| 2015-11-12 | 2,335 | 2,350 | 2,321 | 2,332 | 7,300 | 2,332 |
| 2015-11-11 | 2,335 | 2,350 | 2,311 | 2,335 | 7,000 | 2,335 |
| 2015-11-10 | 2,337 | 2,350 | 2,263 | 2,335 | 23,300 | 2,335 |
| 2015-11-09 | 2,340 | 2,394 | 2,337 | 2,355 | 18,800 | 2,355 |
| 2015-11-06 | 2,350 | 2,404 | 2,336 | 2,340 | 17,800 | 2,340 |
| 2015-11-05 | 2,432 | 2,439 | 2,345 | 2,362 | 39,600 | 2,362 |
| 2015-11-04 | 2,350 | 2,429 | 2,346 | 2,428 | 45,700 | 2,428 |
| 2015-11-02 | 2,335 | 2,350 | 2,294 | 2,350 | 31,900 | 2,350 |
| 2015-10-30 | 2,250 | 2,315 | 2,250 | 2,315 | 52,700 | 2,315 |
| 2015-10-29 | 2,260 | 2,260 | 2,177 | 2,212 | 14,400 | 2,212 |
| 2015-10-28 | 2,188 | 2,243 | 2,176 | 2,243 | 18,200 | 2,243 |
| 2015-10-27 | 2,230 | 2,230 | 2,140 | 2,153 | 43,300 | 2,153 |
| 2015-10-26 | 2,289 | 2,356 | 2,210 | 2,215 | 87,300 | 2,215 |
| 2015-10-23 | 2,160 | 2,292 | 2,150 | 2,270 | 93,800 | 2,270 |
| 2015-10-22 | 2,068 | 2,123 | 2,067 | 2,116 | 43,100 | 2,116 |
| 2015-10-21 | 2,048 | 2,070 | 2,022 | 2,060 | 39,800 | 2,060 |
| 2015-10-20 | 2,050 | 2,071 | 1,982 | 1,999 | 54,300 | 1,999 |
| 2015-10-19 | 2,014 | 2,014 | 1,985 | 2,004 | 6,100 | 2,004 |
| 2015-10-16 | 2,010 | 2,010 | 1,972 | 1,985 | 7,700 | 1,985 |
| 2015-10-15 | 1,980 | 2,008 | 1,975 | 2,008 | 6,500 | 2,008 |
| 2015-10-14 | 1,981 | 1,998 | 1,979 | 1,982 | 6,100 | 1,982 |
| 2015-10-13 | 1,995 | 2,023 | 1,975 | 2,001 | 22,300 | 2,001 |
| 2015-10-09 | 1,983 | 1,999 | 1,952 | 1,997 | 11,400 | 1,997 |
| 2015-10-08 | 1,999 | 1,999 | 1,967 | 1,981 | 15,500 | 1,981 |
| 2015-10-07 | 1,973 | 1,990 | 1,965 | 1,976 | 9,800 | 1,976 |
| 2015-10-06 | 1,974 | 1,978 | 1,951 | 1,969 | 7,000 | 1,969 |
| 2015-10-05 | 1,979 | 1,979 | 1,920 | 1,957 | 6,900 | 1,957 |
| 2015-10-02 | 1,949 | 1,953 | 1,926 | 1,946 | 5,400 | 1,946 |
| 2015-10-01 | 1,949 | 1,953 | 1,941 | 1,947 | 2,900 | 1,947 |
| 2015-09-30 | 1,916 | 1,949 | 1,869 | 1,909 | 5,900 | 1,909 |
| 2015-09-29 | 1,965 | 1,969 | 1,857 | 1,876 | 9,800 | 1,876 |
| 2015-09-28 | 1,994 | 1,994 | 1,965 | 1,965 | 2,500 | 1,965 |
| 2015-09-25 | 1,985 | 1,995 | 1,953 | 1,974 | 7,000 | 1,974 |
| 2015-09-24 | 1,965 | 1,988 | 1,948 | 1,983 | 9,600 | 1,983 |
| 2015-09-18 | 1,960 | 2,013 | 1,930 | 1,972 | 24,500 | 1,972 |
| 2015-09-17 | 1,988 | 1,993 | 1,920 | 1,951 | 27,900 | 1,951 |
| 2015-09-16 | 1,960 | 1,995 | 1,955 | 1,987 | 39,300 | 1,987 |
| 2015-09-15 | 1,933 | 1,942 | 1,901 | 1,937 | 14,000 | 1,937 |
| 2015-09-14 | 1,940 | 1,969 | 1,880 | 1,893 | 28,600 | 1,893 |
| 2015-09-11 | 1,840 | 1,890 | 1,840 | 1,890 | 12,300 | 1,890 |
| 2015-09-10 | 1,749 | 1,842 | 1,739 | 1,835 | 11,900 | 1,835 |
| 2015-09-09 | 1,755 | 1,800 | 1,755 | 1,786 | 16,900 | 1,786 |
| 2015-09-08 | 1,790 | 1,800 | 1,703 | 1,706 | 17,500 | 1,706 |
| 2015-09-07 | 1,780 | 1,835 | 1,700 | 1,800 | 25,600 | 1,800 |
| 2015-09-04 | 1,940 | 1,940 | 1,777 | 1,830 | 29,800 | 1,830 |
| 2015-09-03 | 1,940 | 1,980 | 1,901 | 1,939 | 50,200 | 1,939 |
| 2015-09-02 | 1,849 | 1,980 | 1,849 | 1,940 | 26,400 | 1,940 |
| 2015-09-01 | 1,945 | 1,970 | 1,897 | 1,928 | 24,500 | 1,928 |
| 2015-08-31 | 1,930 | 1,971 | 1,900 | 1,950 | 19,300 | 1,950 |
| 2015-08-28 | 2,011 | 2,011 | 1,935 | 1,961 | 28,800 | 1,961 |
| 2015-08-27 | 2,070 | 2,070 | 1,926 | 1,971 | 49,200 | 1,971 |
| 2015-08-26 | 1,645 | 1,865 | 1,644 | 1,781 | 30,500 | 1,781 |
| 2015-08-25 | 1,584 | 1,799 | 1,480 | 1,645 | 77,800 | 1,645 |
| 2015-08-24 | 1,765 | 1,863 | 1,680 | 1,699 | 82,500 | 1,699 |
| 2015-08-21 | 1,900 | 1,957 | 1,885 | 1,885 | 32,500 | 1,885 |
| 2015-08-20 | 1,970 | 2,049 | 1,967 | 1,970 | 13,100 | 1,970 |
| 2015-08-19 | 2,052 | 2,056 | 1,971 | 2,000 | 16,800 | 2,000 |
| 2015-08-18 | 2,050 | 2,089 | 2,031 | 2,055 | 21,600 | 2,055 |
| 2015-08-17 | 1,890 | 2,000 | 1,890 | 2,000 | 52,900 | 2,000 |
| 2015-08-14 | 1,899 | 1,909 | 1,875 | 1,895 | 21,500 | 1,895 |
| 2015-08-13 | 1,920 | 1,935 | 1,888 | 1,911 | 17,600 | 1,911 |
| 2015-08-12 | 1,933 | 1,942 | 1,895 | 1,939 | 16,100 | 1,939 |
| 2015-08-11 | 1,970 | 1,977 | 1,933 | 1,958 | 14,000 | 1,958 |
| 2015-08-10 | 2,000 | 2,010 | 1,932 | 1,950 | 33,100 | 1,950 |
| 2015-08-07 | 2,040 | 2,060 | 2,002 | 2,015 | 18,900 | 2,015 |
| 2015-08-06 | 2,053 | 2,053 | 2,040 | 2,040 | 6,400 | 2,040 |
| 2015-08-05 | 2,085 | 2,085 | 2,021 | 2,055 | 12,200 | 2,055 |
| 2015-08-04 | 2,070 | 2,095 | 2,070 | 2,085 | 5,400 | 2,085 |
| 2015-08-03 | 2,065 | 2,086 | 2,065 | 2,081 | 7,700 | 2,081 |
| 2015-07-31 | 2,040 | 2,065 | 2,021 | 2,065 | 9,900 | 2,065 |
| 2015-07-30 | 2,074 | 2,074 | 2,038 | 2,040 | 13,400 | 2,040 |
| 2015-07-29 | 2,078 | 2,100 | 2,020 | 2,034 | 19,300 | 2,034 |
| 2015-07-28 | 2,015 | 2,084 | 2,000 | 2,075 | 22,800 | 2,075 |
| 2015-07-27 | 2,127 | 2,127 | 2,019 | 2,052 | 33,100 | 2,052 |
| 2015-07-24 | 2,108 | 2,128 | 2,101 | 2,128 | 8,800 | 2,128 |
| 2015-07-23 | 2,119 | 2,130 | 2,077 | 2,127 | 16,700 | 2,127 |
| 2015-07-22 | 2,118 | 2,118 | 2,060 | 2,076 | 20,400 | 2,076 |
| 2015-07-21 | 2,144 | 2,144 | 2,100 | 2,120 | 23,600 | 2,120 |
| 2015-07-17 | 2,158 | 2,158 | 2,112 | 2,131 | 24,900 | 2,131 |
| 2015-07-16 | 2,108 | 2,158 | 2,082 | 2,158 | 54,100 | 2,158 |
| 2015-07-15 | 2,040 | 2,162 | 2,000 | 2,158 | 119,300 | 2,158 |
| 2015-07-14 | 1,937 | 1,980 | 1,937 | 1,972 | 19,300 | 1,972 |
| 2015-07-13 | 1,925 | 1,930 | 1,882 | 1,912 | 20,200 | 1,912 |
| 2015-07-10 | 1,979 | 1,980 | 1,871 | 1,913 | 39,600 | 1,913 |
| 2015-07-09 | 1,850 | 1,995 | 1,780 | 1,979 | 90,400 | 1,979 |
| 2015-07-08 | 2,080 | 2,080 | 1,943 | 1,968 | 95,300 | 1,968 |
| 2015-07-07 | 1,965 | 2,098 | 1,960 | 2,098 | 87,700 | 2,098 |
| 2015-07-06 | 1,970 | 1,970 | 1,886 | 1,921 | 39,200 | 1,921 |
| 2015-07-03 | 1,971 | 1,971 | 1,907 | 1,931 | 23,300 | 1,931 |
| 2015-07-02 | 1,958 | 1,990 | 1,932 | 1,971 | 44,900 | 1,971 |
| 2015-07-01 | 1,860 | 1,925 | 1,860 | 1,918 | 34,000 | 1,918 |
| 2015-06-30 | 1,849 | 1,927 | 1,836 | 1,854 | 19,700 | 1,854 |
| 2015-06-29 | 1,793 | 1,899 | 1,793 | 1,865 | 43,100 | 1,865 |
| 2015-06-26 | 1,858 | 1,939 | 1,851 | 1,899 | 43,900 | 1,899 |
| 2015-06-25 | 1,815 | 1,865 | 1,811 | 1,826 | 47,100 | 1,826 |
| 2015-06-24 | 1,929 | 1,929 | 1,798 | 1,827 | 98,300 | 1,827 |
| 2015-06-23 | 1,999 | 1,999 | 1,920 | 1,931 | 50,600 | 1,931 |
| 2015-06-22 | 2,000 | 2,038 | 1,910 | 1,982 | 75,800 | 1,982 |
| 2015-06-19 | 1,850 | 2,008 | 1,848 | 1,988 | 165,900 | 1,988 |
| 2015-06-18 | 1,840 | 1,860 | 1,833 | 1,850 | 26,500 | 1,850 |
| 2015-06-17 | 1,849 | 1,879 | 1,825 | 1,875 | 44,400 | 1,875 |
| 2015-06-16 | 1,825 | 1,900 | 1,815 | 1,829 | 82,700 | 1,829 |
| 2015-06-15 | 1,690 | 1,795 | 1,690 | 1,789 | 66,100 | 1,789 |
| 2015-06-12 | 1,680 | 1,689 | 1,670 | 1,680 | 27,600 | 1,680 |
| 2015-06-11 | 1,660 | 1,671 | 1,656 | 1,661 | 17,500 | 1,661 |
| 2015-06-10 | 1,650 | 1,653 | 1,634 | 1,649 | 26,700 | 1,649 |
| 2015-06-09 | 1,652 | 1,652 | 1,621 | 1,621 | 22,200 | 1,621 |
| 2015-06-08 | 1,638 | 1,650 | 1,616 | 1,650 | 33,000 | 1,650 |
| 2015-06-05 | 1,640 | 1,640 | 1,571 | 1,600 | 38,900 | 1,600 |
| 2015-06-04 | 1,639 | 1,688 | 1,604 | 1,620 | 85,700 | 1,620 |
| 2015-06-03 | 1,622 | 1,690 | 1,577 | 1,639 | 82,100 | 1,639 |
| 2015-06-02 | 1,553 | 1,569 | 1,548 | 1,568 | 39,200 | 1,568 |
| 2015-06-01 | 1,548 | 1,560 | 1,540 | 1,547 | 27,900 | 1,547 |
| 2015-05-29 | 1,488 | 1,569 | 1,469 | 1,569 | 37,000 | 1,569 |
| 2015-05-28 | 1,520 | 1,530 | 1,456 | 1,460 | 48,400 | 1,460 |
| 2015-05-27 | 1,399 | 1,482 | 1,392 | 1,467 | 81,800 | 1,467 |
| 2015-05-26 | 1,379 | 1,388 | 1,375 | 1,379 | 23,200 | 1,379 |
| 2015-05-25 | 1,345 | 1,367 | 1,341 | 1,367 | 29,100 | 1,367 |
| 2015-05-22 | 1,339 | 1,340 | 1,325 | 1,340 | 10,700 | 1,340 |
| 2015-05-21 | 1,339 | 1,339 | 1,320 | 1,339 | 15,600 | 1,339 |
| 2015-05-20 | 1,345 | 1,349 | 1,314 | 1,339 | 9,400 | 1,339 |
| 2015-05-19 | 1,330 | 1,349 | 1,316 | 1,348 | 18,000 | 1,348 |
| 2015-05-18 | 1,314 | 1,316 | 1,300 | 1,314 | 13,700 | 1,314 |
| 2015-05-15 | 1,310 | 1,315 | 1,292 | 1,310 | 10,000 | 1,310 |
| 2015-05-14 | 1,300 | 1,312 | 1,296 | 1,302 | 7,100 | 1,302 |
| 2015-05-13 | 1,306 | 1,306 | 1,290 | 1,296 | 4,400 | 1,296 |
| 2015-05-12 | 1,290 | 1,300 | 1,290 | 1,295 | 2,700 | 1,295 |
| 2015-05-11 | 1,300 | 1,319 | 1,287 | 1,288 | 7,900 | 1,288 |
| 2015-05-08 | 1,241 | 1,303 | 1,241 | 1,288 | 14,100 | 1,288 |
| 2015-05-07 | 1,273 | 1,284 | 1,250 | 1,252 | 14,300 | 1,252 |
| 2015-05-01 | 1,292 | 1,303 | 1,273 | 1,287 | 14,400 | 1,287 |
| 2015-04-30 | 1,309 | 1,314 | 1,288 | 1,307 | 14,900 | 1,307 |
| 2015-04-28 | 1,310 | 1,323 | 1,307 | 1,309 | 4,700 | 1,309 |
| 2015-04-27 | 1,300 | 1,320 | 1,298 | 1,305 | 11,700 | 1,305 |
| 2015-04-24 | 1,310 | 1,323 | 1,305 | 1,305 | 10,900 | 1,305 |
| 2015-04-23 | 1,335 | 1,335 | 1,311 | 1,311 | 12,400 | 1,311 |
| 2015-04-22 | 1,342 | 1,344 | 1,330 | 1,330 | 16,600 | 1,330 |
| 2015-04-21 | 1,307 | 1,340 | 1,303 | 1,325 | 10,100 | 1,325 |
| 2015-04-20 | 1,299 | 1,299 | 1,265 | 1,290 | 14,700 | 1,290 |
| 2015-04-17 | 1,345 | 1,345 | 1,301 | 1,310 | 16,300 | 1,310 |
| 2015-04-16 | 1,352 | 1,352 | 1,320 | 1,335 | 10,900 | 1,335 |
| 2015-04-15 | 1,341 | 1,364 | 1,330 | 1,355 | 22,200 | 1,355 |
| 2015-04-14 | 1,357 | 1,357 | 1,342 | 1,343 | 7,800 | 1,343 |
| 2015-04-13 | 1,344 | 1,360 | 1,335 | 1,354 | 14,000 | 1,354 |
| 2015-04-10 | 1,346 | 1,379 | 1,315 | 1,330 | 46,700 | 1,330 |
| 2015-04-09 | 1,330 | 1,394 | 1,330 | 1,392 | 45,700 | 1,392 |
| 2015-04-08 | 1,299 | 1,318 | 1,297 | 1,318 | 28,600 | 1,318 |
| 2015-04-07 | 1,283 | 1,297 | 1,276 | 1,296 | 29,400 | 1,296 |
| 2015-04-06 | 1,248 | 1,288 | 1,243 | 1,273 | 20,800 | 1,273 |
| 2015-04-03 | 1,235 | 1,251 | 1,227 | 1,248 | 26,500 | 1,248 |
| 2015-04-02 | 1,232 | 1,234 | 1,220 | 1,234 | 11,400 | 1,234 |
| 2015-04-01 | 1,218 | 1,236 | 1,200 | 1,228 | 33,700 | 1,228 |
| 2015-03-31 | 1,184 | 1,220 | 1,184 | 1,206 | 15,300 | 1,206 |
| 2015-03-30 | 1,190 | 1,193 | 1,182 | 1,188 | 13,100 | 1,188 |
| 2015-03-27 | 1,172 | 1,220 | 1,152 | 1,220 | 17,900 | 1,220 |
| 2015-03-26 | 1,183 | 1,190 | 1,170 | 1,176 | 17,200 | 1,176 |
| 2015-03-25 | 1,217 | 1,217 | 1,165 | 1,190 | 39,600 | 1,190 |
| 2015-03-24 | 1,244 | 1,250 | 1,228 | 1,228 | 14,600 | 1,228 |
| 2015-03-23 | 1,249 | 1,260 | 1,228 | 1,260 | 27,100 | 1,260 |
| 2015-03-20 | 1,260 | 1,260 | 1,221 | 1,250 | 27,500 | 1,250 |
| 2015-03-19 | 1,200 | 1,267 | 1,199 | 1,265 | 128,100 | 1,265 |
| 2015-03-18 | 1,180 | 1,182 | 1,152 | 1,159 | 28,100 | 1,159 |
| 2015-03-17 | 1,183 | 1,184 | 1,130 | 1,165 | 44,300 | 1,165 |
| 2015-03-16 | 1,180 | 1,199 | 1,151 | 1,187 | 83,600 | 1,187 |
| 2015-03-13 | 1,099 | 1,120 | 1,066 | 1,100 | 66,200 | 1,100 |
| 2015-03-12 | 983 | 1,070 | 983 | 1,070 | 84,700 | 1,070 |
| 2015-03-11 | 971 | 986 | 970 | 980 | 15,000 | 980 |
| 2015-03-10 | 986 | 986 | 971 | 975 | 12,600 | 975 |
| 2015-03-09 | 990 | 991 | 980 | 980 | 7,600 | 980 |
| 2015-03-06 | 984 | 985 | 966 | 978 | 28,700 | 978 |
| 2015-03-05 | 1,001 | 1,050 | 981 | 981 | 143,200 | 981 |
| 2015-03-04 | 984 | 989 | 980 | 982 | 37,800 | 982 |
| 2015-03-03 | 988 | 989 | 982 | 982 | 13,000 | 982 |
| 2015-03-02 | 965 | 984 | 965 | 981 | 17,900 | 981 |
| 2015-02-27 | 952 | 958 | 951 | 958 | 13,700 | 958 |
| 2015-02-26 | 949 | 953 | 944 | 951 | 15,200 | 951 |
| 2015-02-25 | 935 | 935 | 930 | 934 | 2,300 | 934 |
| 2015-02-24 | 945 | 945 | 926 | 931 | 5,800 | 931 |
| 2015-02-23 | 948 | 948 | 917 | 943 | 10,200 | 943 |
| 2015-02-20 | 956 | 958 | 925 | 948 | 13,500 | 948 |
| 2015-02-19 | 921 | 952 | 921 | 952 | 35,400 | 952 |
| 2015-02-18 | 915 | 927 | 905 | 920 | 13,000 | 920 |
| 2015-02-17 | 901 | 903 | 900 | 902 | 8,800 | 902 |
| 2015-02-16 | 900 | 902 | 898 | 900 | 16,300 | 900 |
| 2015-02-13 | 890 | 902 | 884 | 898 | 12,500 | 898 |
| 2015-02-12 | 884 | 888 | 880 | 882 | 11,200 | 882 |
| 2015-02-10 | 873 | 887 | 873 | 879 | 11,900 | 879 |
| 2015-02-09 | 871 | 877 | 866 | 872 | 14,200 | 872 |
| 2015-02-06 | 856 | 865 | 855 | 865 | 8,400 | 865 |
| 2015-02-05 | 856 | 860 | 855 | 855 | 6,100 | 855 |
| 2015-02-04 | 860 | 861 | 847 | 853 | 18,900 | 853 |
| 2015-02-03 | 862 | 868 | 861 | 861 | 6,700 | 861 |
| 2015-02-02 | 872 | 872 | 860 | 861 | 8,700 | 861 |
| 2015-01-30 | 876 | 876 | 865 | 871 | 7,000 | 871 |
| 2015-01-29 | 873 | 873 | 860 | 865 | 15,900 | 865 |
| 2015-01-28 | 880 | 885 | 874 | 877 | 15,600 | 877 |
| 2015-01-27 | 900 | 900 | 884 | 898 | 28,200 | 898 |
| 2015-01-26 | 887 | 903 | 887 | 890 | 23,800 | 890 |
| 2015-01-23 | 866 | 889 | 866 | 883 | 19,800 | 883 |
| 2015-01-22 | 867 | 870 | 860 | 863 | 12,000 | 863 |
| 2015-01-21 | 874 | 878 | 862 | 870 | 19,700 | 870 |
| 2015-01-20 | 882 | 892 | 872 | 878 | 34,900 | 878 |
| 2015-01-19 | 909 | 918 | 880 | 886 | 31,200 | 886 |
| 2015-01-16 | 887 | 923 | 870 | 923 | 60,400 | 923 |
| 2015-01-15 | 979 | 983 | 963 | 972 | 64,800 | 972 |
| 2015-01-14 | 980 | 983 | 968 | 973 | 34,600 | 973 |
| 2015-01-13 | 973 | 983 | 966 | 983 | 28,500 | 983 |
| 2015-01-09 | 980 | 985 | 972 | 974 | 13,600 | 974 |
| 2015-01-08 | 963 | 998 | 963 | 983 | 20,200 | 983 |
| 2015-01-07 | 982 | 983 | 959 | 963 | 35,300 | 963 |
| 2015-01-06 | 999 | 999 | 968 | 987 | 30,000 | 987 |
| 2015-01-05 | 980 | 1,010 | 975 | 1,007 | 45,300 | 1,007 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
