7874 レック(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 | 1,340 | 1,344 | 1,331 | 1,342 | 5,600 | 335.50 |
| 2015-12-29 | 1,330 | 1,340 | 1,325 | 1,330 | 6,700 | 332.50 |
| 2015-12-28 | 1,327 | 1,330 | 1,314 | 1,327 | 5,300 | 331.75 |
| 2015-12-25 | 1,315 | 1,315 | 1,306 | 1,310 | 14,500 | 327.50 |
| 2015-12-24 | 1,314 | 1,314 | 1,306 | 1,306 | 15,100 | 326.50 |
| 2015-12-22 | 1,320 | 1,320 | 1,312 | 1,312 | 6,900 | 328 |
| 2015-12-21 | 1,324 | 1,324 | 1,308 | 1,312 | 9,200 | 328 |
| 2015-12-18 | 1,323 | 1,327 | 1,318 | 1,319 | 8,400 | 329.75 |
| 2015-12-17 | 1,325 | 1,327 | 1,317 | 1,323 | 7,900 | 330.75 |
| 2015-12-16 | 1,310 | 1,326 | 1,310 | 1,313 | 18,900 | 328.25 |
| 2015-12-15 | 1,316 | 1,320 | 1,309 | 1,310 | 6,200 | 327.50 |
| 2015-12-14 | 1,317 | 1,320 | 1,309 | 1,315 | 5,900 | 328.75 |
| 2015-12-11 | 1,312 | 1,322 | 1,312 | 1,317 | 11,900 | 329.25 |
| 2015-12-10 | 1,315 | 1,317 | 1,312 | 1,312 | 5,300 | 328 |
| 2015-12-09 | 1,317 | 1,322 | 1,315 | 1,315 | 5,700 | 328.75 |
| 2015-12-08 | 1,320 | 1,328 | 1,318 | 1,323 | 4,600 | 330.75 |
| 2015-12-07 | 1,317 | 1,325 | 1,317 | 1,319 | 6,100 | 329.75 |
| 2015-12-04 | 1,330 | 1,333 | 1,315 | 1,317 | 10,800 | 329.25 |
| 2015-12-03 | 1,330 | 1,331 | 1,327 | 1,330 | 4,700 | 332.50 |
| 2015-12-02 | 1,335 | 1,335 | 1,330 | 1,334 | 3,900 | 333.50 |
| 2015-12-01 | 1,332 | 1,335 | 1,330 | 1,335 | 6,000 | 333.75 |
| 2015-11-30 | 1,337 | 1,337 | 1,329 | 1,332 | 2,500 | 333 |
| 2015-11-27 | 1,330 | 1,337 | 1,327 | 1,327 | 4,900 | 331.75 |
| 2015-11-26 | 1,330 | 1,335 | 1,328 | 1,330 | 4,700 | 332.50 |
| 2015-11-25 | 1,338 | 1,338 | 1,327 | 1,329 | 6,600 | 332.25 |
| 2015-11-24 | 1,325 | 1,346 | 1,325 | 1,346 | 7,400 | 336.50 |
| 2015-11-20 | 1,320 | 1,330 | 1,320 | 1,327 | 4,500 | 331.75 |
| 2015-11-19 | 1,312 | 1,332 | 1,312 | 1,320 | 7,000 | 330 |
| 2015-11-18 | 1,306 | 1,313 | 1,306 | 1,311 | 4,200 | 327.75 |
| 2015-11-17 | 1,317 | 1,317 | 1,302 | 1,306 | 8,900 | 326.50 |
| 2015-11-16 | 1,314 | 1,314 | 1,306 | 1,307 | 5,300 | 326.75 |
| 2015-11-13 | 1,311 | 1,322 | 1,310 | 1,314 | 3,900 | 328.50 |
| 2015-11-12 | 1,310 | 1,323 | 1,310 | 1,316 | 4,300 | 329 |
| 2015-11-11 | 1,308 | 1,318 | 1,308 | 1,309 | 3,300 | 327.25 |
| 2015-11-10 | 1,309 | 1,315 | 1,301 | 1,307 | 6,600 | 326.75 |
| 2015-11-09 | 1,309 | 1,324 | 1,301 | 1,315 | 13,900 | 328.75 |
| 2015-11-06 | 1,303 | 1,310 | 1,295 | 1,303 | 17,200 | 325.75 |
| 2015-11-05 | 1,340 | 1,348 | 1,333 | 1,333 | 6,600 | 333.25 |
| 2015-11-04 | 1,343 | 1,344 | 1,330 | 1,332 | 6,100 | 333 |
| 2015-11-02 | 1,337 | 1,342 | 1,327 | 1,330 | 10,200 | 332.50 |
| 2015-10-30 | 1,340 | 1,356 | 1,339 | 1,348 | 6,700 | 337 |
| 2015-10-29 | 1,348 | 1,355 | 1,337 | 1,355 | 22,300 | 338.75 |
| 2015-10-28 | 1,347 | 1,363 | 1,347 | 1,353 | 5,100 | 338.25 |
| 2015-10-27 | 1,361 | 1,368 | 1,347 | 1,347 | 5,000 | 336.75 |
| 2015-10-26 | 1,362 | 1,364 | 1,355 | 1,361 | 3,300 | 340.25 |
| 2015-10-23 | 1,356 | 1,363 | 1,354 | 1,362 | 5,200 | 340.50 |
| 2015-10-22 | 1,350 | 1,355 | 1,342 | 1,355 | 3,200 | 338.75 |
| 2015-10-21 | 1,332 | 1,354 | 1,332 | 1,350 | 2,800 | 337.50 |
| 2015-10-20 | 1,340 | 1,340 | 1,326 | 1,336 | 4,500 | 334 |
| 2015-10-19 | 1,350 | 1,350 | 1,311 | 1,329 | 6,000 | 332.25 |
| 2015-10-16 | 1,360 | 1,369 | 1,344 | 1,351 | 6,600 | 337.75 |
| 2015-10-15 | 1,338 | 1,351 | 1,328 | 1,351 | 4,600 | 337.75 |
| 2015-10-14 | 1,380 | 1,380 | 1,325 | 1,338 | 9,000 | 334.50 |
| 2015-10-13 | 1,382 | 1,382 | 1,372 | 1,380 | 7,900 | 345 |
| 2015-10-09 | 1,388 | 1,388 | 1,378 | 1,387 | 8,400 | 346.75 |
| 2015-10-08 | 1,390 | 1,390 | 1,378 | 1,383 | 6,500 | 345.75 |
| 2015-10-07 | 1,389 | 1,390 | 1,380 | 1,390 | 5,500 | 347.50 |
| 2015-10-06 | 1,385 | 1,389 | 1,379 | 1,389 | 13,800 | 347.25 |
| 2015-10-05 | 1,380 | 1,388 | 1,372 | 1,382 | 9,700 | 345.50 |
| 2015-10-02 | 1,368 | 1,380 | 1,361 | 1,380 | 11,300 | 345 |
| 2015-10-01 | 1,340 | 1,376 | 1,331 | 1,372 | 11,100 | 343 |
| 2015-09-30 | 1,333 | 1,347 | 1,331 | 1,340 | 3,700 | 335 |
| 2015-09-29 | 1,359 | 1,364 | 1,332 | 1,333 | 9,000 | 333.25 |
| 2015-09-28 | 1,372 | 1,376 | 1,354 | 1,376 | 7,000 | 344 |
| 2015-09-25 | 1,358 | 1,368 | 1,351 | 1,368 | 7,400 | 342 |
| 2015-09-24 | 1,366 | 1,368 | 1,356 | 1,363 | 10,700 | 340.75 |
| 2015-09-18 | 1,375 | 1,377 | 1,342 | 1,376 | 11,200 | 344 |
| 2015-09-17 | 1,370 | 1,377 | 1,362 | 1,377 | 7,900 | 344.25 |
| 2015-09-16 | 1,363 | 1,371 | 1,350 | 1,365 | 6,400 | 341.25 |
| 2015-09-15 | 1,366 | 1,376 | 1,341 | 1,357 | 10,900 | 339.25 |
| 2015-09-14 | 1,384 | 1,385 | 1,368 | 1,368 | 5,000 | 342 |
| 2015-09-11 | 1,384 | 1,384 | 1,364 | 1,373 | 18,800 | 343.25 |
| 2015-09-10 | 1,317 | 1,364 | 1,316 | 1,361 | 10,400 | 340.25 |
| 2015-09-09 | 1,291 | 1,344 | 1,291 | 1,344 | 16,500 | 336 |
| 2015-09-08 | 1,314 | 1,315 | 1,293 | 1,305 | 7,900 | 326.25 |
| 2015-09-07 | 1,314 | 1,322 | 1,297 | 1,319 | 7,200 | 329.75 |
| 2015-09-04 | 1,332 | 1,333 | 1,314 | 1,319 | 7,100 | 329.75 |
| 2015-09-03 | 1,339 | 1,343 | 1,332 | 1,332 | 6,000 | 333 |
| 2015-09-02 | 1,330 | 1,338 | 1,325 | 1,336 | 8,100 | 334 |
| 2015-09-01 | 1,363 | 1,366 | 1,346 | 1,346 | 12,500 | 336.50 |
| 2015-08-31 | 1,349 | 1,362 | 1,339 | 1,362 | 5,700 | 340.50 |
| 2015-08-28 | 1,359 | 1,365 | 1,337 | 1,365 | 8,600 | 341.25 |
| 2015-08-27 | 1,330 | 1,360 | 1,330 | 1,344 | 10,200 | 336 |
| 2015-08-26 | 1,223 | 1,332 | 1,223 | 1,329 | 15,100 | 332.25 |
| 2015-08-25 | 1,218 | 1,277 | 1,205 | 1,222 | 32,600 | 305.50 |
| 2015-08-24 | 1,301 | 1,310 | 1,282 | 1,282 | 22,400 | 320.50 |
| 2015-08-21 | 1,350 | 1,355 | 1,313 | 1,323 | 20,400 | 330.75 |
| 2015-08-20 | 1,362 | 1,367 | 1,356 | 1,357 | 14,700 | 339.25 |
| 2015-08-19 | 1,364 | 1,369 | 1,360 | 1,361 | 9,400 | 340.25 |
| 2015-08-18 | 1,365 | 1,371 | 1,360 | 1,367 | 8,600 | 341.75 |
| 2015-08-17 | 1,360 | 1,368 | 1,360 | 1,367 | 9,500 | 341.75 |
| 2015-08-14 | 1,363 | 1,370 | 1,358 | 1,360 | 10,400 | 340 |
| 2015-08-13 | 1,375 | 1,389 | 1,362 | 1,366 | 14,700 | 341.50 |
| 2015-08-12 | 1,397 | 1,398 | 1,378 | 1,379 | 15,800 | 344.75 |
| 2015-08-11 | 1,401 | 1,408 | 1,397 | 1,397 | 15,500 | 349.25 |
| 2015-08-10 | 1,385 | 1,398 | 1,385 | 1,396 | 11,100 | 349 |
| 2015-08-07 | 1,380 | 1,395 | 1,379 | 1,384 | 23,300 | 346 |
| 2015-08-06 | 1,369 | 1,375 | 1,366 | 1,366 | 8,300 | 341.50 |
| 2015-08-05 | 1,376 | 1,378 | 1,368 | 1,369 | 8,200 | 342.25 |
| 2015-08-04 | 1,370 | 1,374 | 1,366 | 1,373 | 5,400 | 343.25 |
| 2015-08-03 | 1,361 | 1,381 | 1,360 | 1,373 | 17,000 | 343.25 |
| 2015-07-31 | 1,364 | 1,368 | 1,361 | 1,361 | 7,600 | 340.25 |
| 2015-07-30 | 1,363 | 1,374 | 1,363 | 1,368 | 7,500 | 342 |
| 2015-07-29 | 1,360 | 1,365 | 1,358 | 1,363 | 4,800 | 340.75 |
| 2015-07-28 | 1,355 | 1,363 | 1,353 | 1,361 | 6,800 | 340.25 |
| 2015-07-27 | 1,365 | 1,365 | 1,351 | 1,356 | 11,900 | 339 |
| 2015-07-24 | 1,378 | 1,382 | 1,363 | 1,366 | 11,100 | 341.50 |
| 2015-07-23 | 1,380 | 1,384 | 1,372 | 1,378 | 9,400 | 344.50 |
| 2015-07-22 | 1,376 | 1,386 | 1,367 | 1,368 | 8,300 | 342 |
| 2015-07-21 | 1,387 | 1,391 | 1,382 | 1,387 | 11,600 | 346.75 |
| 2015-07-17 | 1,378 | 1,385 | 1,378 | 1,384 | 6,500 | 346 |
| 2015-07-16 | 1,373 | 1,379 | 1,373 | 1,379 | 8,400 | 344.75 |
| 2015-07-15 | 1,363 | 1,373 | 1,361 | 1,372 | 14,000 | 343 |
| 2015-07-14 | 1,350 | 1,363 | 1,349 | 1,363 | 11,000 | 340.75 |
| 2015-07-13 | 1,342 | 1,349 | 1,338 | 1,345 | 7,500 | 336.25 |
| 2015-07-10 | 1,316 | 1,341 | 1,316 | 1,335 | 14,700 | 333.75 |
| 2015-07-09 | 1,322 | 1,325 | 1,307 | 1,319 | 17,400 | 329.75 |
| 2015-07-08 | 1,345 | 1,349 | 1,326 | 1,326 | 23,400 | 331.50 |
| 2015-07-07 | 1,351 | 1,358 | 1,348 | 1,350 | 6,900 | 337.50 |
| 2015-07-06 | 1,353 | 1,357 | 1,339 | 1,345 | 15,900 | 336.25 |
| 2015-07-03 | 1,362 | 1,362 | 1,355 | 1,355 | 5,300 | 338.75 |
| 2015-07-02 | 1,366 | 1,373 | 1,360 | 1,365 | 5,100 | 341.25 |
| 2015-07-01 | 1,368 | 1,387 | 1,358 | 1,366 | 25,600 | 341.50 |
| 2015-06-30 | 1,357 | 1,363 | 1,351 | 1,363 | 15,100 | 340.75 |
| 2015-06-29 | 1,352 | 1,360 | 1,346 | 1,357 | 14,200 | 339.25 |
| 2015-06-26 | 1,374 | 1,374 | 1,353 | 1,359 | 14,700 | 339.75 |
| 2015-06-25 | 1,375 | 1,380 | 1,367 | 1,370 | 11,000 | 342.50 |
| 2015-06-24 | 1,383 | 1,384 | 1,377 | 1,379 | 10,600 | 344.75 |
| 2015-06-23 | 1,389 | 1,391 | 1,377 | 1,382 | 21,100 | 345.50 |
| 2015-06-22 | 1,376 | 1,389 | 1,376 | 1,389 | 15,100 | 347.25 |
| 2015-06-19 | 1,367 | 1,381 | 1,361 | 1,376 | 12,100 | 344 |
| 2015-06-18 | 1,359 | 1,367 | 1,357 | 1,359 | 14,300 | 339.75 |
| 2015-06-17 | 1,357 | 1,365 | 1,356 | 1,357 | 16,900 | 339.25 |
| 2015-06-16 | 1,349 | 1,362 | 1,348 | 1,356 | 18,900 | 339 |
| 2015-06-15 | 1,341 | 1,349 | 1,341 | 1,347 | 6,800 | 336.75 |
| 2015-06-12 | 1,328 | 1,348 | 1,328 | 1,341 | 25,500 | 335.25 |
| 2015-06-11 | 1,328 | 1,353 | 1,328 | 1,345 | 12,400 | 336.25 |
| 2015-06-10 | 1,323 | 1,333 | 1,323 | 1,327 | 14,000 | 331.75 |
| 2015-06-09 | 1,326 | 1,330 | 1,323 | 1,323 | 11,800 | 330.75 |
| 2015-06-08 | 1,335 | 1,336 | 1,326 | 1,326 | 10,300 | 331.50 |
| 2015-06-05 | 1,330 | 1,332 | 1,329 | 1,330 | 4,600 | 332.50 |
| 2015-06-04 | 1,337 | 1,338 | 1,328 | 1,328 | 5,600 | 332 |
| 2015-06-03 | 1,339 | 1,342 | 1,326 | 1,333 | 13,000 | 333.25 |
| 2015-06-02 | 1,335 | 1,339 | 1,331 | 1,336 | 5,400 | 334 |
| 2015-06-01 | 1,311 | 1,341 | 1,311 | 1,329 | 13,600 | 332.25 |
| 2015-05-29 | 1,322 | 1,324 | 1,312 | 1,316 | 17,000 | 329 |
| 2015-05-28 | 1,348 | 1,348 | 1,318 | 1,322 | 30,100 | 330.50 |
| 2015-05-27 | 1,355 | 1,357 | 1,346 | 1,346 | 23,600 | 336.50 |
| 2015-05-26 | 1,359 | 1,360 | 1,351 | 1,353 | 12,800 | 338.25 |
| 2015-05-25 | 1,362 | 1,365 | 1,352 | 1,358 | 13,300 | 339.50 |
| 2015-05-22 | 1,359 | 1,368 | 1,350 | 1,362 | 33,200 | 340.50 |
| 2015-05-21 | 1,359 | 1,372 | 1,353 | 1,359 | 16,300 | 339.75 |
| 2015-05-20 | 1,358 | 1,375 | 1,355 | 1,358 | 26,900 | 339.50 |
| 2015-05-19 | 1,344 | 1,360 | 1,342 | 1,358 | 34,300 | 339.50 |
| 2015-05-18 | 1,390 | 1,395 | 1,332 | 1,342 | 34,200 | 335.50 |
| 2015-05-15 | 1,412 | 1,429 | 1,350 | 1,374 | 79,900 | 343.50 |
| 2015-05-14 | 1,481 | 1,512 | 1,479 | 1,512 | 20,600 | 378 |
| 2015-05-13 | 1,473 | 1,480 | 1,463 | 1,477 | 9,400 | 369.25 |
| 2015-05-12 | 1,475 | 1,479 | 1,470 | 1,471 | 10,700 | 367.75 |
| 2015-05-11 | 1,441 | 1,466 | 1,441 | 1,463 | 14,600 | 365.75 |
| 2015-05-08 | 1,442 | 1,456 | 1,437 | 1,441 | 8,400 | 360.25 |
| 2015-05-07 | 1,436 | 1,449 | 1,435 | 1,438 | 5,200 | 359.50 |
| 2015-05-01 | 1,462 | 1,462 | 1,430 | 1,449 | 7,900 | 362.25 |
| 2015-04-30 | 1,467 | 1,471 | 1,452 | 1,462 | 11,400 | 365.50 |
| 2015-04-28 | 1,469 | 1,480 | 1,461 | 1,472 | 11,800 | 368 |
| 2015-04-27 | 1,465 | 1,477 | 1,459 | 1,462 | 10,400 | 365.50 |
| 2015-04-24 | 1,471 | 1,475 | 1,466 | 1,469 | 4,900 | 367.25 |
| 2015-04-23 | 1,473 | 1,478 | 1,457 | 1,471 | 16,900 | 367.75 |
| 2015-04-22 | 1,476 | 1,480 | 1,463 | 1,469 | 8,400 | 367.25 |
| 2015-04-21 | 1,469 | 1,479 | 1,458 | 1,476 | 11,900 | 369 |
| 2015-04-20 | 1,478 | 1,480 | 1,470 | 1,473 | 5,200 | 368.25 |
| 2015-04-17 | 1,476 | 1,485 | 1,476 | 1,480 | 6,100 | 370 |
| 2015-04-16 | 1,484 | 1,490 | 1,475 | 1,484 | 6,900 | 371 |
| 2015-04-15 | 1,482 | 1,484 | 1,474 | 1,484 | 6,500 | 371 |
| 2015-04-14 | 1,478 | 1,483 | 1,470 | 1,482 | 6,300 | 370.50 |
| 2015-04-13 | 1,484 | 1,485 | 1,471 | 1,476 | 5,900 | 369 |
| 2015-04-10 | 1,462 | 1,483 | 1,460 | 1,480 | 10,000 | 370 |
| 2015-04-09 | 1,461 | 1,464 | 1,452 | 1,462 | 7,800 | 365.50 |
| 2015-04-08 | 1,457 | 1,478 | 1,457 | 1,467 | 8,500 | 366.75 |
| 2015-04-07 | 1,470 | 1,472 | 1,460 | 1,466 | 6,100 | 366.50 |
| 2015-04-06 | 1,470 | 1,482 | 1,468 | 1,475 | 6,600 | 368.75 |
| 2015-04-03 | 1,470 | 1,484 | 1,469 | 1,477 | 7,300 | 369.25 |
| 2015-04-02 | 1,421 | 1,494 | 1,421 | 1,492 | 17,600 | 373 |
| 2015-04-01 | 1,460 | 1,461 | 1,426 | 1,429 | 14,500 | 357.25 |
| 2015-03-31 | 1,448 | 1,448 | 1,428 | 1,432 | 14,000 | 358 |
| 2015-03-30 | 1,458 | 1,460 | 1,400 | 1,430 | 27,700 | 357.50 |
| 2015-03-27 | 1,529 | 1,529 | 1,463 | 1,480 | 24,200 | 370 |
| 2015-03-26 | 1,560 | 1,564 | 1,520 | 1,553 | 26,300 | 388.25 |
| 2015-03-25 | 1,600 | 1,609 | 1,497 | 1,553 | 33,400 | 388.25 |
| 2015-03-24 | 1,620 | 1,638 | 1,612 | 1,613 | 16,800 | 403.25 |
| 2015-03-23 | 1,632 | 1,660 | 1,612 | 1,645 | 21,400 | 411.25 |
| 2015-03-20 | 1,631 | 1,647 | 1,630 | 1,630 | 14,300 | 407.50 |
| 2015-03-19 | 1,638 | 1,655 | 1,630 | 1,638 | 16,000 | 409.50 |
| 2015-03-18 | 1,594 | 1,640 | 1,590 | 1,638 | 24,100 | 409.50 |
| 2015-03-17 | 1,574 | 1,600 | 1,570 | 1,593 | 14,600 | 398.25 |
| 2015-03-16 | 1,537 | 1,562 | 1,537 | 1,562 | 27,700 | 390.50 |
| 2015-03-13 | 1,520 | 1,540 | 1,506 | 1,530 | 35,300 | 382.50 |
| 2015-03-12 | 1,518 | 1,531 | 1,513 | 1,519 | 25,000 | 379.75 |
| 2015-03-11 | 1,495 | 1,516 | 1,495 | 1,514 | 15,900 | 378.50 |
| 2015-03-10 | 1,502 | 1,510 | 1,501 | 1,507 | 21,600 | 376.75 |
| 2015-03-09 | 1,495 | 1,500 | 1,490 | 1,497 | 14,300 | 374.25 |
| 2015-03-06 | 1,496 | 1,499 | 1,484 | 1,493 | 16,200 | 373.25 |
| 2015-03-05 | 1,484 | 1,495 | 1,475 | 1,492 | 15,300 | 373 |
| 2015-03-04 | 1,455 | 1,489 | 1,455 | 1,484 | 16,900 | 371 |
| 2015-03-03 | 1,488 | 1,489 | 1,465 | 1,474 | 14,900 | 368.50 |
| 2015-03-02 | 1,478 | 1,490 | 1,468 | 1,476 | 18,800 | 369 |
| 2015-02-27 | 1,470 | 1,485 | 1,451 | 1,461 | 40,600 | 365.25 |
| 2015-02-26 | 1,430 | 1,446 | 1,416 | 1,444 | 33,300 | 361 |
| 2015-02-25 | 1,383 | 1,405 | 1,383 | 1,388 | 13,300 | 347 |
| 2015-02-24 | 1,397 | 1,402 | 1,380 | 1,382 | 13,500 | 345.50 |
| 2015-02-23 | 1,409 | 1,411 | 1,400 | 1,401 | 17,400 | 350.25 |
| 2015-02-20 | 1,420 | 1,420 | 1,407 | 1,410 | 13,400 | 352.50 |
| 2015-02-19 | 1,398 | 1,420 | 1,397 | 1,420 | 25,800 | 355 |
| 2015-02-18 | 1,370 | 1,397 | 1,370 | 1,390 | 20,000 | 347.50 |
| 2015-02-17 | 1,358 | 1,369 | 1,354 | 1,367 | 9,500 | 341.75 |
| 2015-02-16 | 1,345 | 1,359 | 1,345 | 1,354 | 11,600 | 338.50 |
| 2015-02-13 | 1,350 | 1,350 | 1,341 | 1,343 | 10,700 | 335.75 |
| 2015-02-12 | 1,341 | 1,350 | 1,341 | 1,346 | 13,000 | 336.50 |
| 2015-02-10 | 1,331 | 1,344 | 1,330 | 1,340 | 7,000 | 335 |
| 2015-02-09 | 1,349 | 1,350 | 1,336 | 1,338 | 8,900 | 334.50 |
| 2015-02-06 | 1,321 | 1,347 | 1,321 | 1,341 | 21,400 | 335.25 |
| 2015-02-05 | 1,292 | 1,311 | 1,292 | 1,300 | 8,900 | 325 |
| 2015-02-04 | 1,310 | 1,312 | 1,295 | 1,311 | 10,600 | 327.75 |
| 2015-02-03 | 1,305 | 1,308 | 1,288 | 1,288 | 12,200 | 322 |
| 2015-02-02 | 1,309 | 1,330 | 1,305 | 1,311 | 12,900 | 327.75 |
| 2015-01-30 | 1,310 | 1,321 | 1,303 | 1,309 | 14,200 | 327.25 |
| 2015-01-29 | 1,298 | 1,318 | 1,295 | 1,310 | 12,400 | 327.50 |
| 2015-01-28 | 1,281 | 1,305 | 1,276 | 1,297 | 12,100 | 324.25 |
| 2015-01-27 | 1,276 | 1,282 | 1,271 | 1,281 | 6,300 | 320.25 |
| 2015-01-26 | 1,278 | 1,278 | 1,255 | 1,271 | 9,900 | 317.75 |
| 2015-01-23 | 1,268 | 1,276 | 1,268 | 1,276 | 4,700 | 319 |
| 2015-01-22 | 1,266 | 1,278 | 1,262 | 1,268 | 5,400 | 317 |
| 2015-01-21 | 1,283 | 1,284 | 1,273 | 1,279 | 4,200 | 319.75 |
| 2015-01-20 | 1,281 | 1,283 | 1,265 | 1,283 | 10,000 | 320.75 |
| 2015-01-19 | 1,274 | 1,282 | 1,272 | 1,279 | 3,200 | 319.75 |
| 2015-01-16 | 1,260 | 1,274 | 1,260 | 1,269 | 4,300 | 317.25 |
| 2015-01-15 | 1,280 | 1,285 | 1,267 | 1,280 | 6,900 | 320 |
| 2015-01-14 | 1,257 | 1,278 | 1,257 | 1,263 | 4,700 | 315.75 |
| 2015-01-13 | 1,277 | 1,279 | 1,253 | 1,260 | 10,300 | 315 |
| 2015-01-09 | 1,270 | 1,278 | 1,270 | 1,277 | 4,700 | 319.25 |
| 2015-01-08 | 1,266 | 1,280 | 1,263 | 1,278 | 6,300 | 319.50 |
| 2015-01-07 | 1,260 | 1,270 | 1,260 | 1,266 | 4,800 | 316.50 |
| 2015-01-06 | 1,287 | 1,287 | 1,260 | 1,266 | 11,700 | 316.50 |
| 2015-01-05 | 1,273 | 1,290 | 1,273 | 1,287 | 9,700 | 321.75 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
