7906 ヨネックス(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 | 3,050 | 3,115 | 3,040 | 3,105 | 29,600 | 776.25 |
| 2015-12-29 | 3,075 | 3,100 | 3,005 | 3,060 | 23,400 | 765 |
| 2015-12-28 | 2,922 | 3,080 | 2,918 | 3,080 | 72,500 | 770 |
| 2015-12-25 | 2,857 | 2,948 | 2,819 | 2,922 | 71,800 | 730.50 |
| 2015-12-24 | 2,785 | 2,913 | 2,762 | 2,858 | 98,900 | 714.50 |
| 2015-12-22 | 2,600 | 2,780 | 2,594 | 2,698 | 78,200 | 674.50 |
| 2015-12-21 | 2,604 | 2,652 | 2,521 | 2,634 | 59,400 | 658.50 |
| 2015-12-18 | 2,644 | 2,687 | 2,591 | 2,604 | 66,200 | 651 |
| 2015-12-17 | 2,633 | 2,742 | 2,594 | 2,710 | 40,500 | 677.50 |
| 2015-12-16 | 2,657 | 2,657 | 2,568 | 2,587 | 41,900 | 646.75 |
| 2015-12-15 | 2,620 | 2,638 | 2,551 | 2,557 | 21,400 | 639.25 |
| 2015-12-14 | 2,682 | 2,682 | 2,541 | 2,570 | 71,800 | 642.50 |
| 2015-12-11 | 2,689 | 2,690 | 2,645 | 2,689 | 25,000 | 672.25 |
| 2015-12-10 | 2,700 | 2,711 | 2,616 | 2,656 | 36,000 | 664 |
| 2015-12-09 | 2,685 | 2,773 | 2,685 | 2,725 | 45,400 | 681.25 |
| 2015-12-08 | 2,762 | 2,788 | 2,668 | 2,691 | 98,100 | 672.75 |
| 2015-12-07 | 2,890 | 2,915 | 2,791 | 2,818 | 87,300 | 704.50 |
| 2015-12-04 | 2,890 | 2,920 | 2,858 | 2,900 | 48,700 | 725 |
| 2015-12-03 | 2,960 | 2,960 | 2,891 | 2,900 | 75,000 | 725 |
| 2015-12-02 | 3,010 | 3,050 | 2,910 | 2,936 | 106,600 | 734 |
| 2015-12-01 | 3,145 | 3,145 | 3,040 | 3,060 | 84,900 | 765 |
| 2015-11-30 | 3,000 | 3,100 | 2,970 | 3,020 | 174,600 | 755 |
| 2015-11-27 | 3,040 | 3,085 | 2,995 | 3,025 | 31,300 | 756.25 |
| 2015-11-26 | 3,130 | 3,135 | 3,045 | 3,060 | 16,300 | 765 |
| 2015-11-25 | 3,085 | 3,125 | 3,085 | 3,125 | 30,200 | 781.25 |
| 2015-11-24 | 3,095 | 3,115 | 3,070 | 3,085 | 28,100 | 771.25 |
| 2015-11-20 | 3,100 | 3,100 | 3,055 | 3,080 | 15,100 | 770 |
| 2015-11-19 | 3,050 | 3,095 | 3,050 | 3,080 | 23,100 | 770 |
| 2015-11-18 | 3,050 | 3,100 | 3,040 | 3,075 | 19,800 | 768.75 |
| 2015-11-17 | 3,085 | 3,125 | 3,050 | 3,050 | 32,700 | 762.50 |
| 2015-11-16 | 3,015 | 3,145 | 3,010 | 3,075 | 35,200 | 768.75 |
| 2015-11-13 | 3,100 | 3,130 | 3,045 | 3,090 | 37,900 | 772.50 |
| 2015-11-12 | 3,150 | 3,150 | 3,015 | 3,065 | 102,200 | 766.25 |
| 2015-11-11 | 3,220 | 3,285 | 3,200 | 3,275 | 33,300 | 818.75 |
| 2015-11-10 | 3,380 | 3,400 | 3,155 | 3,180 | 88,900 | 795 |
| 2015-11-09 | 3,250 | 3,505 | 3,245 | 3,380 | 93,800 | 845 |
| 2015-11-06 | 3,070 | 3,170 | 3,025 | 3,165 | 50,700 | 791.25 |
| 2015-11-05 | 3,085 | 3,140 | 3,080 | 3,100 | 27,500 | 775 |
| 2015-11-04 | 3,090 | 3,135 | 3,060 | 3,085 | 44,200 | 771.25 |
| 2015-11-02 | 3,095 | 3,160 | 3,075 | 3,125 | 32,800 | 781.25 |
| 2015-10-30 | 3,010 | 3,095 | 2,990 | 3,075 | 18,000 | 768.75 |
| 2015-10-29 | 3,000 | 3,100 | 3,000 | 3,005 | 33,200 | 751.25 |
| 2015-10-28 | 3,075 | 3,120 | 3,040 | 3,120 | 24,500 | 780 |
| 2015-10-27 | 2,980 | 3,125 | 2,980 | 3,125 | 45,500 | 781.25 |
| 2015-10-26 | 2,919 | 2,989 | 2,900 | 2,980 | 40,100 | 745 |
| 2015-10-23 | 2,958 | 2,966 | 2,926 | 2,950 | 36,000 | 737.50 |
| 2015-10-22 | 3,120 | 3,120 | 2,863 | 2,920 | 90,800 | 730 |
| 2015-10-21 | 3,110 | 3,150 | 3,040 | 3,080 | 29,600 | 770 |
| 2015-10-20 | 3,000 | 3,120 | 3,000 | 3,120 | 57,800 | 780 |
| 2015-10-19 | 2,970 | 3,035 | 2,925 | 3,030 | 55,800 | 757.50 |
| 2015-10-16 | 2,920 | 2,999 | 2,920 | 2,975 | 26,100 | 743.75 |
| 2015-10-15 | 2,898 | 3,005 | 2,898 | 2,965 | 26,100 | 741.25 |
| 2015-10-14 | 3,035 | 3,075 | 2,872 | 2,948 | 91,900 | 737 |
| 2015-10-13 | 3,040 | 3,080 | 3,005 | 3,050 | 31,500 | 762.50 |
| 2015-10-09 | 2,990 | 3,020 | 2,950 | 2,985 | 60,000 | 746.25 |
| 2015-10-08 | 3,020 | 3,040 | 2,966 | 2,990 | 38,100 | 747.50 |
| 2015-10-07 | 3,030 | 3,035 | 2,990 | 2,997 | 33,100 | 749.25 |
| 2015-10-06 | 3,085 | 3,095 | 2,933 | 3,060 | 47,600 | 765 |
| 2015-10-05 | 3,185 | 3,195 | 3,000 | 3,085 | 29,800 | 771.25 |
| 2015-10-02 | 3,095 | 3,250 | 3,095 | 3,135 | 49,200 | 783.75 |
| 2015-10-01 | 3,000 | 3,275 | 2,977 | 3,195 | 90,000 | 798.75 |
| 2015-09-30 | 2,782 | 2,987 | 2,782 | 2,968 | 36,400 | 742 |
| 2015-09-29 | 2,800 | 2,850 | 2,700 | 2,799 | 30,900 | 699.75 |
| 2015-09-28 | 2,750 | 2,856 | 2,750 | 2,850 | 28,400 | 712.50 |
| 2015-09-25 | 2,782 | 2,809 | 2,708 | 2,795 | 28,400 | 698.75 |
| 2015-09-24 | 2,850 | 2,884 | 2,736 | 2,782 | 56,700 | 695.50 |
| 2015-09-18 | 2,905 | 2,939 | 2,834 | 2,860 | 43,000 | 715 |
| 2015-09-17 | 2,950 | 3,035 | 2,851 | 2,955 | 58,800 | 738.75 |
| 2015-09-16 | 2,850 | 2,989 | 2,849 | 2,950 | 34,500 | 737.50 |
| 2015-09-15 | 2,722 | 2,850 | 2,722 | 2,850 | 40,100 | 712.50 |
| 2015-09-14 | 2,703 | 2,798 | 2,703 | 2,772 | 44,600 | 693 |
| 2015-09-11 | 2,791 | 2,791 | 2,639 | 2,690 | 101,700 | 672.50 |
| 2015-09-10 | 2,877 | 2,898 | 2,770 | 2,811 | 26,800 | 702.75 |
| 2015-09-09 | 2,931 | 2,932 | 2,792 | 2,877 | 83,000 | 719.25 |
| 2015-09-08 | 3,120 | 3,195 | 2,778 | 2,792 | 124,900 | 698 |
| 2015-09-07 | 3,115 | 3,345 | 3,115 | 3,150 | 77,300 | 787.50 |
| 2015-09-04 | 3,150 | 3,315 | 3,055 | 3,255 | 86,400 | 813.75 |
| 2015-09-03 | 3,100 | 3,320 | 3,050 | 3,245 | 91,500 | 811.25 |
| 2015-09-02 | 2,955 | 3,180 | 2,914 | 3,005 | 116,300 | 751.25 |
| 2015-09-01 | 3,040 | 3,200 | 3,000 | 3,015 | 89,400 | 753.75 |
| 2015-08-31 | 3,305 | 3,655 | 3,200 | 3,230 | 149,100 | 807.50 |
| 2015-08-28 | 3,100 | 3,245 | 3,030 | 3,165 | 155,400 | 791.25 |
| 2015-08-27 | 2,900 | 3,130 | 2,850 | 3,055 | 155,100 | 763.75 |
| 2015-08-26 | 2,626 | 2,896 | 2,626 | 2,889 | 77,500 | 722.25 |
| 2015-08-25 | 2,291 | 2,795 | 2,205 | 2,576 | 158,000 | 644 |
| 2015-08-24 | 2,600 | 2,740 | 2,459 | 2,491 | 101,600 | 622.75 |
| 2015-08-21 | 2,680 | 2,744 | 2,636 | 2,660 | 50,200 | 665 |
| 2015-08-20 | 2,592 | 2,791 | 2,592 | 2,746 | 80,300 | 686.50 |
| 2015-08-19 | 2,599 | 2,700 | 2,550 | 2,642 | 59,800 | 660.50 |
| 2015-08-18 | 2,583 | 2,607 | 2,490 | 2,590 | 47,600 | 647.50 |
| 2015-08-17 | 2,562 | 2,565 | 2,517 | 2,533 | 17,300 | 633.25 |
| 2015-08-14 | 2,449 | 2,627 | 2,420 | 2,512 | 62,100 | 628 |
| 2015-08-13 | 2,493 | 2,493 | 2,353 | 2,407 | 53,900 | 601.75 |
| 2015-08-12 | 2,492 | 2,539 | 2,430 | 2,451 | 15,100 | 612.75 |
| 2015-08-11 | 2,530 | 2,541 | 2,460 | 2,509 | 19,300 | 627.25 |
| 2015-08-10 | 2,650 | 2,650 | 2,530 | 2,530 | 49,600 | 632.50 |
| 2015-08-07 | 2,600 | 2,695 | 2,575 | 2,685 | 74,000 | 671.25 |
| 2015-08-06 | 2,600 | 2,729 | 2,560 | 2,725 | 71,700 | 681.25 |
| 2015-08-05 | 2,359 | 2,837 | 2,290 | 2,593 | 202,600 | 648.25 |
| 2015-08-04 | 2,346 | 2,354 | 2,313 | 2,337 | 32,800 | 584.25 |
| 2015-08-03 | 2,351 | 2,367 | 2,327 | 2,362 | 24,800 | 590.50 |
| 2015-07-31 | 2,346 | 2,392 | 2,314 | 2,351 | 31,400 | 587.75 |
| 2015-07-30 | 2,480 | 2,499 | 2,300 | 2,360 | 67,800 | 590 |
| 2015-07-29 | 2,530 | 2,607 | 2,480 | 2,530 | 59,900 | 632.50 |
| 2015-07-28 | 2,472 | 2,560 | 2,434 | 2,558 | 81,400 | 639.50 |
| 2015-07-27 | 2,488 | 2,529 | 2,442 | 2,470 | 75,900 | 617.50 |
| 2015-07-24 | 2,399 | 2,453 | 2,390 | 2,395 | 76,000 | 598.75 |
| 2015-07-23 | 2,350 | 2,400 | 2,303 | 2,395 | 102,100 | 598.75 |
| 2015-07-22 | 2,202 | 2,347 | 2,202 | 2,329 | 91,700 | 582.25 |
| 2015-07-21 | 2,121 | 2,280 | 2,117 | 2,252 | 180,500 | 563 |
| 2015-07-17 | 2,115 | 2,160 | 2,065 | 2,079 | 232,700 | 519.75 |
| 2015-07-16 | 1,953 | 1,953 | 1,935 | 1,935 | 22,100 | 483.75 |
| 2015-07-15 | 1,984 | 1,988 | 1,941 | 1,941 | 19,000 | 485.25 |
| 2015-07-14 | 2,000 | 2,015 | 1,973 | 1,975 | 39,300 | 493.75 |
| 2015-07-13 | 2,020 | 2,036 | 1,982 | 2,020 | 54,800 | 505 |
| 2015-07-10 | 2,035 | 2,092 | 2,005 | 2,040 | 29,600 | 510 |
| 2015-07-09 | 2,000 | 2,139 | 1,925 | 2,056 | 68,300 | 514 |
| 2015-07-08 | 2,070 | 2,148 | 2,050 | 2,056 | 110,500 | 514 |
| 2015-07-07 | 2,050 | 2,085 | 2,048 | 2,068 | 22,500 | 517 |
| 2015-07-06 | 2,068 | 2,068 | 2,003 | 2,030 | 19,100 | 507.50 |
| 2015-07-03 | 2,010 | 2,069 | 2,009 | 2,069 | 55,300 | 517.25 |
| 2015-07-02 | 1,995 | 2,014 | 1,985 | 2,001 | 25,300 | 500.25 |
| 2015-07-01 | 1,972 | 2,009 | 1,961 | 1,995 | 37,300 | 498.75 |
| 2015-06-30 | 1,906 | 2,015 | 1,906 | 2,001 | 50,200 | 500.25 |
| 2015-06-29 | 1,913 | 1,924 | 1,881 | 1,906 | 52,200 | 476.50 |
| 2015-06-26 | 1,989 | 1,989 | 1,956 | 1,963 | 30,300 | 490.75 |
| 2015-06-25 | 1,990 | 2,030 | 1,973 | 1,989 | 55,200 | 497.25 |
| 2015-06-24 | 2,097 | 2,097 | 2,009 | 2,030 | 42,900 | 507.50 |
| 2015-06-23 | 2,070 | 2,093 | 2,035 | 2,044 | 44,900 | 511 |
| 2015-06-22 | 2,085 | 2,160 | 2,045 | 2,074 | 83,200 | 518.50 |
| 2015-06-19 | 2,085 | 2,087 | 2,018 | 2,050 | 65,800 | 512.50 |
| 2015-06-18 | 2,058 | 2,096 | 2,050 | 2,076 | 34,700 | 519 |
| 2015-06-17 | 2,017 | 2,100 | 2,000 | 2,097 | 80,700 | 524.25 |
| 2015-06-16 | 1,970 | 2,025 | 1,970 | 2,009 | 56,700 | 502.25 |
| 2015-06-15 | 1,968 | 1,984 | 1,958 | 1,975 | 51,800 | 493.75 |
| 2015-06-12 | 1,940 | 1,970 | 1,936 | 1,949 | 48,000 | 487.25 |
| 2015-06-11 | 1,946 | 1,956 | 1,923 | 1,929 | 22,500 | 482.25 |
| 2015-06-10 | 1,970 | 1,970 | 1,921 | 1,933 | 19,200 | 483.25 |
| 2015-06-09 | 1,960 | 1,977 | 1,941 | 1,962 | 28,800 | 490.50 |
| 2015-06-08 | 1,980 | 1,997 | 1,949 | 1,972 | 42,400 | 493 |
| 2015-06-05 | 1,950 | 1,970 | 1,932 | 1,964 | 27,300 | 491 |
| 2015-06-04 | 1,951 | 1,980 | 1,951 | 1,971 | 22,700 | 492.75 |
| 2015-06-03 | 1,947 | 1,975 | 1,925 | 1,937 | 51,400 | 484.25 |
| 2015-06-02 | 1,980 | 2,020 | 1,977 | 2,010 | 70,500 | 502.50 |
| 2015-06-01 | 1,973 | 1,990 | 1,950 | 1,966 | 22,800 | 491.50 |
| 2015-05-29 | 1,923 | 1,953 | 1,900 | 1,953 | 55,100 | 488.25 |
| 2015-05-28 | 1,934 | 1,944 | 1,880 | 1,883 | 56,900 | 470.75 |
| 2015-05-27 | 1,950 | 1,975 | 1,950 | 1,952 | 28,600 | 488 |
| 2015-05-26 | 1,989 | 1,989 | 1,918 | 1,945 | 54,600 | 486.25 |
| 2015-05-25 | 1,955 | 1,989 | 1,955 | 1,966 | 19,400 | 491.50 |
| 2015-05-22 | 1,900 | 1,956 | 1,871 | 1,950 | 107,600 | 487.50 |
| 2015-05-21 | 1,924 | 1,950 | 1,905 | 1,911 | 27,300 | 477.75 |
| 2015-05-20 | 1,935 | 1,951 | 1,891 | 1,950 | 52,000 | 487.50 |
| 2015-05-19 | 1,934 | 2,006 | 1,905 | 1,913 | 84,600 | 478.25 |
| 2015-05-18 | 1,965 | 2,039 | 1,941 | 1,941 | 81,400 | 485.25 |
| 2015-05-15 | 1,985 | 2,020 | 1,916 | 1,930 | 90,800 | 482.50 |
| 2015-05-14 | 1,875 | 2,050 | 1,870 | 2,044 | 230,600 | 511 |
| 2015-05-13 | 1,756 | 1,850 | 1,723 | 1,845 | 140,700 | 461.25 |
| 2015-05-12 | 1,671 | 1,811 | 1,643 | 1,756 | 288,000 | 439 |
| 2015-05-11 | 1,680 | 1,680 | 1,558 | 1,591 | 119,400 | 397.75 |
| 2015-05-08 | 1,730 | 1,749 | 1,639 | 1,640 | 94,700 | 410 |
| 2015-05-07 | 1,756 | 1,779 | 1,743 | 1,750 | 61,100 | 437.50 |
| 2015-05-01 | 1,798 | 1,798 | 1,750 | 1,777 | 33,200 | 444.25 |
| 2015-04-30 | 1,791 | 1,818 | 1,765 | 1,781 | 29,000 | 445.25 |
| 2015-04-28 | 1,800 | 1,810 | 1,788 | 1,791 | 23,900 | 447.75 |
| 2015-04-27 | 1,789 | 1,863 | 1,753 | 1,817 | 71,600 | 454.25 |
| 2015-04-24 | 1,750 | 1,780 | 1,750 | 1,753 | 30,200 | 438.25 |
| 2015-04-23 | 1,708 | 1,800 | 1,708 | 1,789 | 38,000 | 447.25 |
| 2015-04-22 | 1,691 | 1,768 | 1,690 | 1,741 | 45,100 | 435.25 |
| 2015-04-21 | 1,744 | 1,745 | 1,683 | 1,708 | 73,200 | 427 |
| 2015-04-20 | 1,797 | 1,821 | 1,730 | 1,744 | 66,300 | 436 |
| 2015-04-17 | 1,870 | 1,955 | 1,831 | 1,840 | 81,000 | 460 |
| 2015-04-16 | 1,870 | 1,950 | 1,813 | 1,910 | 89,300 | 477.50 |
| 2015-04-15 | 1,888 | 1,971 | 1,870 | 1,870 | 169,800 | 467.50 |
| 2015-04-14 | 1,820 | 1,879 | 1,775 | 1,860 | 66,200 | 465 |
| 2015-04-13 | 1,739 | 1,797 | 1,655 | 1,792 | 96,600 | 448 |
| 2015-04-10 | 1,722 | 1,745 | 1,703 | 1,719 | 52,900 | 429.75 |
| 2015-04-09 | 1,605 | 1,755 | 1,605 | 1,720 | 112,400 | 430 |
| 2015-04-08 | 1,553 | 1,647 | 1,553 | 1,601 | 76,700 | 400.25 |
| 2015-04-07 | 1,535 | 1,560 | 1,535 | 1,541 | 36,900 | 385.25 |
| 2015-04-06 | 1,549 | 1,549 | 1,500 | 1,535 | 35,800 | 383.75 |
| 2015-04-03 | 1,488 | 1,550 | 1,488 | 1,549 | 46,400 | 387.25 |
| 2015-04-02 | 1,501 | 1,541 | 1,490 | 1,490 | 31,500 | 372.50 |
| 2015-04-01 | 1,516 | 1,570 | 1,501 | 1,509 | 59,900 | 377.25 |
| 2015-03-31 | 1,495 | 1,615 | 1,492 | 1,555 | 100,200 | 388.75 |
| 2015-03-30 | 1,445 | 1,500 | 1,445 | 1,483 | 59,000 | 370.75 |
| 2015-03-27 | 1,450 | 1,528 | 1,412 | 1,474 | 108,200 | 368.50 |
| 2015-03-26 | 1,420 | 1,445 | 1,393 | 1,440 | 39,400 | 360 |
| 2015-03-25 | 1,406 | 1,445 | 1,406 | 1,439 | 54,700 | 359.75 |
| 2015-03-24 | 1,430 | 1,445 | 1,399 | 1,424 | 41,600 | 356 |
| 2015-03-23 | 1,315 | 1,500 | 1,315 | 1,460 | 98,700 | 365 |
| 2015-03-20 | 1,335 | 1,336 | 1,302 | 1,320 | 26,900 | 330 |
| 2015-03-19 | 1,311 | 1,341 | 1,310 | 1,318 | 27,300 | 329.50 |
| 2015-03-18 | 1,335 | 1,341 | 1,310 | 1,341 | 27,300 | 335.25 |
| 2015-03-17 | 1,333 | 1,334 | 1,309 | 1,329 | 31,300 | 332.25 |
| 2015-03-16 | 1,309 | 1,333 | 1,295 | 1,333 | 20,200 | 333.25 |
| 2015-03-13 | 1,313 | 1,325 | 1,308 | 1,310 | 31,200 | 327.50 |
| 2015-03-12 | 1,342 | 1,342 | 1,319 | 1,323 | 38,800 | 330.75 |
| 2015-03-11 | 1,298 | 1,325 | 1,280 | 1,325 | 11,200 | 331.25 |
| 2015-03-10 | 1,340 | 1,347 | 1,315 | 1,321 | 23,400 | 330.25 |
| 2015-03-09 | 1,289 | 1,350 | 1,279 | 1,349 | 75,900 | 337.25 |
| 2015-03-06 | 1,220 | 1,291 | 1,215 | 1,283 | 45,400 | 320.75 |
| 2015-03-05 | 1,199 | 1,209 | 1,191 | 1,200 | 16,200 | 300 |
| 2015-03-04 | 1,245 | 1,245 | 1,172 | 1,229 | 19,300 | 307.25 |
| 2015-03-03 | 1,268 | 1,268 | 1,248 | 1,252 | 7,300 | 313 |
| 2015-03-02 | 1,291 | 1,291 | 1,270 | 1,271 | 7,900 | 317.75 |
| 2015-02-27 | 1,270 | 1,271 | 1,251 | 1,270 | 20,600 | 317.50 |
| 2015-02-26 | 1,289 | 1,289 | 1,271 | 1,276 | 16,700 | 319 |
| 2015-02-25 | 1,245 | 1,295 | 1,243 | 1,293 | 33,500 | 323.25 |
| 2015-02-24 | 1,209 | 1,250 | 1,207 | 1,240 | 34,000 | 310 |
| 2015-02-23 | 1,196 | 1,210 | 1,196 | 1,209 | 23,500 | 302.25 |
| 2015-02-20 | 1,173 | 1,193 | 1,173 | 1,193 | 9,200 | 298.25 |
| 2015-02-19 | 1,185 | 1,195 | 1,168 | 1,181 | 12,800 | 295.25 |
| 2015-02-18 | 1,172 | 1,189 | 1,171 | 1,189 | 16,900 | 297.25 |
| 2015-02-17 | 1,173 | 1,189 | 1,172 | 1,188 | 3,600 | 297 |
| 2015-02-16 | 1,181 | 1,190 | 1,150 | 1,190 | 19,700 | 297.50 |
| 2015-02-13 | 1,182 | 1,183 | 1,170 | 1,181 | 7,000 | 295.25 |
| 2015-02-12 | 1,180 | 1,184 | 1,177 | 1,181 | 15,600 | 295.25 |
| 2015-02-10 | 1,161 | 1,177 | 1,151 | 1,177 | 16,900 | 294.25 |
| 2015-02-09 | 1,189 | 1,189 | 1,155 | 1,161 | 11,300 | 290.25 |
| 2015-02-06 | 1,152 | 1,174 | 1,152 | 1,159 | 27,700 | 289.75 |
| 2015-02-05 | 1,200 | 1,217 | 1,159 | 1,180 | 52,600 | 295 |
| 2015-02-04 | 1,200 | 1,209 | 1,185 | 1,188 | 18,600 | 297 |
| 2015-02-03 | 1,244 | 1,244 | 1,180 | 1,181 | 27,300 | 295.25 |
| 2015-02-02 | 1,207 | 1,240 | 1,194 | 1,234 | 37,200 | 308.50 |
| 2015-01-30 | 1,151 | 1,200 | 1,151 | 1,193 | 36,200 | 298.25 |
| 2015-01-29 | 1,180 | 1,183 | 1,155 | 1,158 | 32,300 | 289.50 |
| 2015-01-28 | 1,225 | 1,237 | 1,197 | 1,197 | 28,900 | 299.25 |
| 2015-01-27 | 1,202 | 1,227 | 1,202 | 1,217 | 39,700 | 304.25 |
| 2015-01-26 | 1,200 | 1,206 | 1,177 | 1,197 | 22,800 | 299.25 |
| 2015-01-23 | 1,205 | 1,216 | 1,190 | 1,201 | 10,300 | 300.25 |
| 2015-01-22 | 1,217 | 1,219 | 1,151 | 1,204 | 21,700 | 301 |
| 2015-01-21 | 1,250 | 1,250 | 1,208 | 1,229 | 16,300 | 307.25 |
| 2015-01-20 | 1,222 | 1,270 | 1,222 | 1,254 | 16,900 | 313.50 |
| 2015-01-19 | 1,292 | 1,302 | 1,240 | 1,241 | 29,600 | 310.25 |
| 2015-01-16 | 1,293 | 1,300 | 1,283 | 1,295 | 14,900 | 323.75 |
| 2015-01-15 | 1,313 | 1,316 | 1,274 | 1,293 | 18,800 | 323.25 |
| 2015-01-14 | 1,330 | 1,330 | 1,294 | 1,303 | 24,400 | 325.75 |
| 2015-01-13 | 1,305 | 1,330 | 1,290 | 1,330 | 28,200 | 332.50 |
| 2015-01-09 | 1,321 | 1,330 | 1,315 | 1,315 | 18,000 | 328.75 |
| 2015-01-08 | 1,325 | 1,330 | 1,312 | 1,315 | 23,400 | 328.75 |
| 2015-01-07 | 1,330 | 1,344 | 1,307 | 1,315 | 26,500 | 328.75 |
| 2015-01-06 | 1,365 | 1,388 | 1,350 | 1,359 | 23,100 | 339.75 |
| 2015-01-05 | 1,302 | 1,392 | 1,302 | 1,390 | 45,200 | 347.50 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
