8198 マックスバリュ東海(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 | 1,915 | 1,926 | 1,910 | 1,910 | 9,000 | 1,910 |
| 2015-12-29 | 1,910 | 1,928 | 1,905 | 1,919 | 7,200 | 1,919 |
| 2015-12-28 | 1,899 | 1,921 | 1,898 | 1,918 | 18,200 | 1,918 |
| 2015-12-25 | 1,872 | 1,895 | 1,862 | 1,895 | 16,200 | 1,895 |
| 2015-12-24 | 1,873 | 1,877 | 1,865 | 1,872 | 9,000 | 1,872 |
| 2015-12-22 | 1,866 | 1,879 | 1,862 | 1,868 | 12,700 | 1,868 |
| 2015-12-21 | 1,879 | 1,883 | 1,862 | 1,880 | 11,000 | 1,880 |
| 2015-12-18 | 1,893 | 1,895 | 1,882 | 1,882 | 8,500 | 1,882 |
| 2015-12-17 | 1,885 | 1,899 | 1,885 | 1,886 | 8,500 | 1,886 |
| 2015-12-16 | 1,853 | 1,879 | 1,853 | 1,876 | 7,500 | 1,876 |
| 2015-12-15 | 1,868 | 1,879 | 1,848 | 1,850 | 12,200 | 1,850 |
| 2015-12-14 | 1,870 | 1,883 | 1,852 | 1,868 | 15,300 | 1,868 |
| 2015-12-11 | 1,881 | 1,896 | 1,881 | 1,896 | 4,000 | 1,896 |
| 2015-12-10 | 1,875 | 1,900 | 1,875 | 1,880 | 15,700 | 1,880 |
| 2015-12-09 | 1,908 | 1,917 | 1,900 | 1,902 | 12,200 | 1,902 |
| 2015-12-08 | 1,929 | 1,933 | 1,909 | 1,918 | 9,600 | 1,918 |
| 2015-12-07 | 1,950 | 1,952 | 1,920 | 1,925 | 17,400 | 1,925 |
| 2015-12-04 | 1,931 | 1,950 | 1,931 | 1,942 | 9,400 | 1,942 |
| 2015-12-03 | 1,954 | 1,955 | 1,942 | 1,950 | 12,800 | 1,950 |
| 2015-12-02 | 1,950 | 1,952 | 1,934 | 1,939 | 12,400 | 1,939 |
| 2015-12-01 | 1,938 | 1,948 | 1,934 | 1,948 | 13,500 | 1,948 |
| 2015-11-30 | 1,931 | 1,938 | 1,931 | 1,932 | 8,600 | 1,932 |
| 2015-11-27 | 1,930 | 1,939 | 1,929 | 1,939 | 9,500 | 1,939 |
| 2015-11-26 | 1,916 | 1,928 | 1,916 | 1,924 | 7,500 | 1,924 |
| 2015-11-25 | 1,920 | 1,921 | 1,910 | 1,910 | 7,000 | 1,910 |
| 2015-11-24 | 1,918 | 1,920 | 1,904 | 1,920 | 7,800 | 1,920 |
| 2015-11-20 | 1,904 | 1,921 | 1,904 | 1,918 | 6,600 | 1,918 |
| 2015-11-19 | 1,905 | 1,920 | 1,903 | 1,903 | 13,500 | 1,903 |
| 2015-11-18 | 1,924 | 1,924 | 1,905 | 1,905 | 11,300 | 1,905 |
| 2015-11-17 | 1,922 | 1,934 | 1,920 | 1,925 | 3,200 | 1,925 |
| 2015-11-16 | 1,928 | 1,928 | 1,904 | 1,922 | 9,300 | 1,922 |
| 2015-11-13 | 1,917 | 1,933 | 1,917 | 1,928 | 3,300 | 1,928 |
| 2015-11-12 | 1,911 | 1,939 | 1,911 | 1,926 | 10,600 | 1,926 |
| 2015-11-11 | 1,900 | 1,916 | 1,900 | 1,911 | 11,800 | 1,911 |
| 2015-11-10 | 1,930 | 1,934 | 1,900 | 1,910 | 10,200 | 1,910 |
| 2015-11-09 | 1,954 | 1,959 | 1,939 | 1,946 | 17,600 | 1,946 |
| 2015-11-06 | 1,935 | 1,956 | 1,931 | 1,954 | 15,100 | 1,954 |
| 2015-11-05 | 1,884 | 1,938 | 1,884 | 1,938 | 28,400 | 1,938 |
| 2015-11-04 | 1,840 | 1,880 | 1,839 | 1,879 | 21,700 | 1,879 |
| 2015-11-02 | 1,850 | 1,850 | 1,835 | 1,845 | 8,000 | 1,845 |
| 2015-10-30 | 1,850 | 1,850 | 1,840 | 1,848 | 5,400 | 1,848 |
| 2015-10-29 | 1,845 | 1,850 | 1,840 | 1,845 | 6,800 | 1,845 |
| 2015-10-28 | 1,842 | 1,854 | 1,842 | 1,845 | 8,400 | 1,845 |
| 2015-10-27 | 1,850 | 1,859 | 1,845 | 1,858 | 15,400 | 1,858 |
| 2015-10-26 | 1,832 | 1,852 | 1,830 | 1,850 | 12,000 | 1,850 |
| 2015-10-23 | 1,850 | 1,853 | 1,831 | 1,844 | 10,500 | 1,844 |
| 2015-10-22 | 1,845 | 1,854 | 1,837 | 1,837 | 18,000 | 1,837 |
| 2015-10-21 | 1,827 | 1,840 | 1,822 | 1,837 | 14,500 | 1,837 |
| 2015-10-20 | 1,809 | 1,822 | 1,805 | 1,822 | 20,400 | 1,822 |
| 2015-10-19 | 1,799 | 1,805 | 1,795 | 1,803 | 7,000 | 1,803 |
| 2015-10-16 | 1,788 | 1,797 | 1,788 | 1,797 | 3,100 | 1,797 |
| 2015-10-15 | 1,779 | 1,791 | 1,779 | 1,788 | 3,200 | 1,788 |
| 2015-10-14 | 1,784 | 1,792 | 1,775 | 1,790 | 3,400 | 1,790 |
| 2015-10-13 | 1,784 | 1,805 | 1,719 | 1,784 | 22,800 | 1,784 |
| 2015-10-09 | 1,788 | 1,796 | 1,782 | 1,782 | 6,800 | 1,782 |
| 2015-10-08 | 1,805 | 1,805 | 1,782 | 1,787 | 7,300 | 1,787 |
| 2015-10-07 | 1,800 | 1,800 | 1,786 | 1,786 | 6,700 | 1,786 |
| 2015-10-06 | 1,799 | 1,800 | 1,797 | 1,798 | 6,600 | 1,798 |
| 2015-10-05 | 1,782 | 1,798 | 1,782 | 1,798 | 9,700 | 1,798 |
| 2015-10-02 | 1,780 | 1,781 | 1,771 | 1,773 | 6,200 | 1,773 |
| 2015-10-01 | 1,776 | 1,784 | 1,772 | 1,780 | 14,100 | 1,780 |
| 2015-09-30 | 1,750 | 1,765 | 1,740 | 1,763 | 4,200 | 1,763 |
| 2015-09-29 | 1,751 | 1,755 | 1,737 | 1,737 | 6,500 | 1,737 |
| 2015-09-28 | 1,759 | 1,760 | 1,723 | 1,750 | 11,400 | 1,750 |
| 2015-09-25 | 1,725 | 1,729 | 1,714 | 1,725 | 9,200 | 1,725 |
| 2015-09-24 | 1,708 | 1,728 | 1,708 | 1,709 | 4,700 | 1,709 |
| 2015-09-18 | 1,718 | 1,719 | 1,705 | 1,710 | 3,400 | 1,710 |
| 2015-09-17 | 1,710 | 1,718 | 1,699 | 1,713 | 4,100 | 1,713 |
| 2015-09-16 | 1,698 | 1,720 | 1,698 | 1,704 | 4,800 | 1,704 |
| 2015-09-15 | 1,701 | 1,715 | 1,697 | 1,697 | 3,400 | 1,697 |
| 2015-09-14 | 1,705 | 1,715 | 1,702 | 1,702 | 3,200 | 1,702 |
| 2015-09-11 | 1,703 | 1,714 | 1,691 | 1,713 | 3,500 | 1,713 |
| 2015-09-10 | 1,710 | 1,710 | 1,686 | 1,703 | 5,000 | 1,703 |
| 2015-09-09 | 1,677 | 1,720 | 1,677 | 1,716 | 8,600 | 1,716 |
| 2015-09-08 | 1,690 | 1,694 | 1,656 | 1,669 | 7,800 | 1,669 |
| 2015-09-07 | 1,700 | 1,701 | 1,648 | 1,685 | 25,700 | 1,685 |
| 2015-09-04 | 1,740 | 1,740 | 1,704 | 1,710 | 8,500 | 1,710 |
| 2015-09-03 | 1,740 | 1,749 | 1,740 | 1,740 | 3,000 | 1,740 |
| 2015-09-02 | 1,729 | 1,747 | 1,727 | 1,745 | 10,700 | 1,745 |
| 2015-09-01 | 1,774 | 1,774 | 1,750 | 1,751 | 5,300 | 1,751 |
| 2015-08-31 | 1,784 | 1,784 | 1,761 | 1,775 | 5,100 | 1,775 |
| 2015-08-28 | 1,781 | 1,781 | 1,765 | 1,770 | 9,100 | 1,770 |
| 2015-08-27 | 1,774 | 1,774 | 1,756 | 1,761 | 13,200 | 1,761 |
| 2015-08-26 | 1,696 | 1,736 | 1,696 | 1,734 | 7,400 | 1,734 |
| 2015-08-25 | 1,610 | 1,740 | 1,610 | 1,696 | 39,000 | 1,696 |
| 2015-08-24 | 1,749 | 1,755 | 1,720 | 1,725 | 22,200 | 1,725 |
| 2015-08-21 | 1,760 | 1,773 | 1,751 | 1,763 | 10,100 | 1,763 |
| 2015-08-20 | 1,787 | 1,790 | 1,775 | 1,775 | 6,400 | 1,775 |
| 2015-08-19 | 1,794 | 1,795 | 1,787 | 1,787 | 4,500 | 1,787 |
| 2015-08-18 | 1,791 | 1,794 | 1,787 | 1,792 | 2,500 | 1,792 |
| 2015-08-17 | 1,794 | 1,794 | 1,787 | 1,791 | 2,800 | 1,791 |
| 2015-08-14 | 1,780 | 1,786 | 1,774 | 1,785 | 3,200 | 1,785 |
| 2015-08-13 | 1,771 | 1,776 | 1,771 | 1,775 | 6,500 | 1,775 |
| 2015-08-12 | 1,783 | 1,792 | 1,772 | 1,772 | 8,200 | 1,772 |
| 2015-08-11 | 1,786 | 1,795 | 1,783 | 1,783 | 7,300 | 1,783 |
| 2015-08-10 | 1,792 | 1,793 | 1,785 | 1,785 | 5,400 | 1,785 |
| 2015-08-07 | 1,795 | 1,798 | 1,784 | 1,786 | 7,200 | 1,786 |
| 2015-08-06 | 1,795 | 1,799 | 1,792 | 1,795 | 3,700 | 1,795 |
| 2015-08-05 | 1,791 | 1,795 | 1,790 | 1,791 | 5,400 | 1,791 |
| 2015-08-04 | 1,791 | 1,792 | 1,790 | 1,790 | 2,800 | 1,790 |
| 2015-08-03 | 1,790 | 1,792 | 1,790 | 1,791 | 3,600 | 1,791 |
| 2015-07-31 | 1,790 | 1,795 | 1,785 | 1,790 | 3,100 | 1,790 |
| 2015-07-30 | 1,795 | 1,796 | 1,787 | 1,788 | 6,500 | 1,788 |
| 2015-07-29 | 1,786 | 1,791 | 1,782 | 1,791 | 3,200 | 1,791 |
| 2015-07-28 | 1,787 | 1,798 | 1,780 | 1,785 | 16,200 | 1,785 |
| 2015-07-27 | 1,795 | 1,799 | 1,791 | 1,799 | 12,100 | 1,799 |
| 2015-07-24 | 1,791 | 1,791 | 1,783 | 1,791 | 6,400 | 1,791 |
| 2015-07-23 | 1,790 | 1,790 | 1,783 | 1,783 | 6,700 | 1,783 |
| 2015-07-22 | 1,793 | 1,793 | 1,780 | 1,790 | 7,400 | 1,790 |
| 2015-07-21 | 1,778 | 1,789 | 1,778 | 1,788 | 17,600 | 1,788 |
| 2015-07-17 | 1,773 | 1,779 | 1,771 | 1,779 | 8,200 | 1,779 |
| 2015-07-16 | 1,769 | 1,775 | 1,762 | 1,771 | 7,500 | 1,771 |
| 2015-07-15 | 1,761 | 1,766 | 1,756 | 1,766 | 5,800 | 1,766 |
| 2015-07-14 | 1,750 | 1,761 | 1,750 | 1,759 | 6,700 | 1,759 |
| 2015-07-13 | 1,745 | 1,757 | 1,741 | 1,742 | 10,900 | 1,742 |
| 2015-07-10 | 1,745 | 1,755 | 1,740 | 1,741 | 9,000 | 1,741 |
| 2015-07-09 | 1,745 | 1,750 | 1,692 | 1,744 | 36,800 | 1,744 |
| 2015-07-08 | 1,780 | 1,780 | 1,760 | 1,767 | 9,200 | 1,767 |
| 2015-07-07 | 1,779 | 1,780 | 1,774 | 1,774 | 6,500 | 1,774 |
| 2015-07-06 | 1,779 | 1,781 | 1,770 | 1,774 | 6,600 | 1,774 |
| 2015-07-03 | 1,771 | 1,785 | 1,771 | 1,779 | 7,400 | 1,779 |
| 2015-07-02 | 1,770 | 1,775 | 1,767 | 1,769 | 4,100 | 1,769 |
| 2015-07-01 | 1,759 | 1,770 | 1,755 | 1,770 | 5,400 | 1,770 |
| 2015-06-30 | 1,752 | 1,760 | 1,750 | 1,751 | 6,600 | 1,751 |
| 2015-06-29 | 1,755 | 1,767 | 1,755 | 1,756 | 14,500 | 1,756 |
| 2015-06-26 | 1,765 | 1,767 | 1,762 | 1,767 | 6,700 | 1,767 |
| 2015-06-25 | 1,760 | 1,764 | 1,760 | 1,762 | 5,000 | 1,762 |
| 2015-06-24 | 1,760 | 1,760 | 1,755 | 1,760 | 7,200 | 1,760 |
| 2015-06-23 | 1,751 | 1,760 | 1,751 | 1,755 | 3,100 | 1,755 |
| 2015-06-22 | 1,757 | 1,760 | 1,754 | 1,757 | 3,700 | 1,757 |
| 2015-06-19 | 1,746 | 1,755 | 1,746 | 1,755 | 3,000 | 1,755 |
| 2015-06-18 | 1,750 | 1,751 | 1,746 | 1,746 | 2,100 | 1,746 |
| 2015-06-17 | 1,751 | 1,752 | 1,747 | 1,748 | 2,200 | 1,748 |
| 2015-06-16 | 1,752 | 1,752 | 1,748 | 1,751 | 3,400 | 1,751 |
| 2015-06-15 | 1,754 | 1,754 | 1,745 | 1,751 | 4,200 | 1,751 |
| 2015-06-12 | 1,747 | 1,754 | 1,747 | 1,748 | 1,900 | 1,748 |
| 2015-06-11 | 1,755 | 1,756 | 1,745 | 1,747 | 3,900 | 1,747 |
| 2015-06-10 | 1,751 | 1,756 | 1,750 | 1,755 | 2,000 | 1,755 |
| 2015-06-09 | 1,755 | 1,755 | 1,751 | 1,751 | 4,100 | 1,751 |
| 2015-06-08 | 1,741 | 1,756 | 1,741 | 1,755 | 5,400 | 1,755 |
| 2015-06-05 | 1,750 | 1,755 | 1,742 | 1,743 | 7,400 | 1,743 |
| 2015-06-04 | 1,752 | 1,757 | 1,750 | 1,750 | 5,600 | 1,750 |
| 2015-06-03 | 1,754 | 1,755 | 1,750 | 1,754 | 2,700 | 1,754 |
| 2015-06-02 | 1,755 | 1,756 | 1,750 | 1,753 | 2,400 | 1,753 |
| 2015-06-01 | 1,753 | 1,756 | 1,751 | 1,756 | 3,500 | 1,756 |
| 2015-05-29 | 1,765 | 1,766 | 1,753 | 1,753 | 12,500 | 1,753 |
| 2015-05-28 | 1,795 | 1,795 | 1,767 | 1,771 | 20,100 | 1,771 |
| 2015-05-27 | 1,760 | 1,800 | 1,745 | 1,777 | 20,900 | 1,777 |
| 2015-05-26 | 1,740 | 1,759 | 1,737 | 1,759 | 9,200 | 1,759 |
| 2015-05-25 | 1,730 | 1,739 | 1,730 | 1,736 | 7,500 | 1,736 |
| 2015-05-22 | 1,731 | 1,734 | 1,725 | 1,732 | 6,900 | 1,732 |
| 2015-05-21 | 1,726 | 1,731 | 1,725 | 1,731 | 6,600 | 1,731 |
| 2015-05-20 | 1,724 | 1,728 | 1,719 | 1,725 | 5,000 | 1,725 |
| 2015-05-19 | 1,717 | 1,719 | 1,715 | 1,718 | 6,400 | 1,718 |
| 2015-05-18 | 1,717 | 1,725 | 1,717 | 1,718 | 5,400 | 1,718 |
| 2015-05-15 | 1,729 | 1,729 | 1,717 | 1,717 | 4,200 | 1,717 |
| 2015-05-14 | 1,720 | 1,728 | 1,720 | 1,720 | 6,500 | 1,720 |
| 2015-05-13 | 1,721 | 1,730 | 1,716 | 1,719 | 8,700 | 1,719 |
| 2015-05-12 | 1,728 | 1,730 | 1,720 | 1,721 | 4,100 | 1,721 |
| 2015-05-11 | 1,720 | 1,728 | 1,720 | 1,721 | 5,200 | 1,721 |
| 2015-05-08 | 1,725 | 1,729 | 1,715 | 1,720 | 10,400 | 1,720 |
| 2015-05-07 | 1,727 | 1,727 | 1,721 | 1,724 | 4,700 | 1,724 |
| 2015-05-01 | 1,715 | 1,726 | 1,715 | 1,726 | 8,700 | 1,726 |
| 2015-04-30 | 1,720 | 1,727 | 1,716 | 1,717 | 6,100 | 1,717 |
| 2015-04-28 | 1,721 | 1,725 | 1,721 | 1,721 | 6,100 | 1,721 |
| 2015-04-27 | 1,728 | 1,730 | 1,723 | 1,730 | 6,400 | 1,730 |
| 2015-04-24 | 1,721 | 1,725 | 1,720 | 1,722 | 8,200 | 1,722 |
| 2015-04-23 | 1,716 | 1,721 | 1,715 | 1,721 | 6,200 | 1,721 |
| 2015-04-22 | 1,722 | 1,727 | 1,713 | 1,715 | 9,400 | 1,715 |
| 2015-04-21 | 1,722 | 1,728 | 1,721 | 1,722 | 4,000 | 1,722 |
| 2015-04-20 | 1,725 | 1,728 | 1,721 | 1,722 | 4,600 | 1,722 |
| 2015-04-17 | 1,711 | 1,733 | 1,711 | 1,726 | 10,700 | 1,726 |
| 2015-04-16 | 1,710 | 1,725 | 1,710 | 1,725 | 6,500 | 1,725 |
| 2015-04-15 | 1,707 | 1,711 | 1,707 | 1,711 | 5,100 | 1,711 |
| 2015-04-14 | 1,708 | 1,710 | 1,708 | 1,708 | 3,800 | 1,708 |
| 2015-04-13 | 1,706 | 1,710 | 1,706 | 1,708 | 5,500 | 1,708 |
| 2015-04-10 | 1,710 | 1,710 | 1,703 | 1,706 | 4,800 | 1,706 |
| 2015-04-09 | 1,707 | 1,710 | 1,705 | 1,706 | 3,600 | 1,706 |
| 2015-04-08 | 1,705 | 1,709 | 1,700 | 1,709 | 6,500 | 1,709 |
| 2015-04-07 | 1,700 | 1,707 | 1,697 | 1,699 | 11,500 | 1,699 |
| 2015-04-06 | 1,698 | 1,702 | 1,696 | 1,700 | 10,100 | 1,700 |
| 2015-04-03 | 1,698 | 1,699 | 1,696 | 1,699 | 4,800 | 1,699 |
| 2015-04-02 | 1,696 | 1,699 | 1,695 | 1,696 | 2,500 | 1,696 |
| 2015-04-01 | 1,699 | 1,699 | 1,695 | 1,699 | 3,900 | 1,699 |
| 2015-03-31 | 1,705 | 1,706 | 1,693 | 1,699 | 5,700 | 1,699 |
| 2015-03-30 | 1,699 | 1,707 | 1,690 | 1,705 | 8,500 | 1,705 |
| 2015-03-27 | 1,690 | 1,699 | 1,689 | 1,699 | 14,900 | 1,699 |
| 2015-03-26 | 1,707 | 1,707 | 1,690 | 1,691 | 8,200 | 1,691 |
| 2015-03-25 | 1,705 | 1,705 | 1,698 | 1,703 | 7,400 | 1,703 |
| 2015-03-24 | 1,705 | 1,707 | 1,701 | 1,702 | 9,700 | 1,702 |
| 2015-03-23 | 1,707 | 1,709 | 1,704 | 1,707 | 6,900 | 1,707 |
| 2015-03-20 | 1,709 | 1,709 | 1,705 | 1,707 | 4,400 | 1,707 |
| 2015-03-19 | 1,708 | 1,709 | 1,701 | 1,709 | 10,000 | 1,709 |
| 2015-03-18 | 1,704 | 1,708 | 1,701 | 1,708 | 5,300 | 1,708 |
| 2015-03-17 | 1,702 | 1,708 | 1,700 | 1,705 | 7,000 | 1,705 |
| 2015-03-16 | 1,705 | 1,710 | 1,700 | 1,710 | 11,600 | 1,710 |
| 2015-03-13 | 1,706 | 1,707 | 1,699 | 1,705 | 5,700 | 1,705 |
| 2015-03-12 | 1,694 | 1,708 | 1,689 | 1,706 | 15,500 | 1,706 |
| 2015-03-11 | 1,703 | 1,708 | 1,691 | 1,693 | 21,900 | 1,693 |
| 2015-03-10 | 1,707 | 1,716 | 1,704 | 1,712 | 11,700 | 1,712 |
| 2015-03-09 | 1,707 | 1,717 | 1,705 | 1,708 | 14,100 | 1,708 |
| 2015-03-06 | 1,689 | 1,708 | 1,689 | 1,708 | 33,200 | 1,708 |
| 2015-03-05 | 1,670 | 1,685 | 1,670 | 1,678 | 13,900 | 1,678 |
| 2015-03-04 | 1,665 | 1,677 | 1,660 | 1,668 | 18,900 | 1,668 |
| 2015-03-03 | 1,672 | 1,679 | 1,666 | 1,667 | 14,400 | 1,667 |
| 2015-03-02 | 1,650 | 1,666 | 1,645 | 1,666 | 24,100 | 1,666 |
| 2015-02-27 | 1,668 | 1,668 | 1,645 | 1,650 | 45,000 | 1,650 |
| 2015-02-26 | 1,700 | 1,700 | 1,661 | 1,668 | 51,500 | 1,668 |
| 2015-02-25 | 1,700 | 1,711 | 1,698 | 1,700 | 109,800 | 1,700 |
| 2015-02-24 | 1,796 | 1,800 | 1,792 | 1,800 | 58,900 | 1,800 |
| 2015-02-23 | 1,783 | 1,797 | 1,783 | 1,795 | 34,400 | 1,795 |
| 2015-02-20 | 1,781 | 1,783 | 1,780 | 1,783 | 22,300 | 1,783 |
| 2015-02-19 | 1,780 | 1,782 | 1,778 | 1,781 | 23,500 | 1,781 |
| 2015-02-18 | 1,777 | 1,780 | 1,777 | 1,780 | 16,300 | 1,780 |
| 2015-02-17 | 1,778 | 1,780 | 1,776 | 1,776 | 20,700 | 1,776 |
| 2015-02-16 | 1,780 | 1,780 | 1,777 | 1,778 | 17,700 | 1,778 |
| 2015-02-13 | 1,780 | 1,780 | 1,777 | 1,780 | 16,200 | 1,780 |
| 2015-02-12 | 1,779 | 1,780 | 1,777 | 1,779 | 18,600 | 1,779 |
| 2015-02-10 | 1,786 | 1,786 | 1,778 | 1,780 | 23,700 | 1,780 |
| 2015-02-09 | 1,786 | 1,789 | 1,783 | 1,789 | 9,500 | 1,789 |
| 2015-02-06 | 1,778 | 1,783 | 1,775 | 1,779 | 13,100 | 1,779 |
| 2015-02-05 | 1,790 | 1,790 | 1,775 | 1,778 | 18,500 | 1,778 |
| 2015-02-04 | 1,796 | 1,798 | 1,790 | 1,790 | 23,200 | 1,790 |
| 2015-02-03 | 1,800 | 1,803 | 1,796 | 1,796 | 16,700 | 1,796 |
| 2015-02-02 | 1,800 | 1,803 | 1,800 | 1,800 | 13,600 | 1,800 |
| 2015-01-30 | 1,801 | 1,807 | 1,800 | 1,800 | 9,100 | 1,800 |
| 2015-01-29 | 1,800 | 1,808 | 1,800 | 1,801 | 11,400 | 1,801 |
| 2015-01-28 | 1,800 | 1,810 | 1,800 | 1,800 | 26,700 | 1,800 |
| 2015-01-27 | 1,816 | 1,816 | 1,802 | 1,808 | 22,800 | 1,808 |
| 2015-01-26 | 1,819 | 1,819 | 1,806 | 1,810 | 15,500 | 1,810 |
| 2015-01-23 | 1,825 | 1,825 | 1,815 | 1,817 | 12,300 | 1,817 |
| 2015-01-22 | 1,831 | 1,831 | 1,817 | 1,819 | 14,200 | 1,819 |
| 2015-01-21 | 1,816 | 1,831 | 1,816 | 1,831 | 16,300 | 1,831 |
| 2015-01-20 | 1,812 | 1,820 | 1,812 | 1,814 | 7,900 | 1,814 |
| 2015-01-19 | 1,810 | 1,814 | 1,809 | 1,812 | 7,800 | 1,812 |
| 2015-01-16 | 1,817 | 1,817 | 1,800 | 1,810 | 16,500 | 1,810 |
| 2015-01-15 | 1,823 | 1,823 | 1,806 | 1,817 | 12,200 | 1,817 |
| 2015-01-14 | 1,808 | 1,824 | 1,805 | 1,824 | 12,900 | 1,824 |
| 2015-01-13 | 1,817 | 1,834 | 1,800 | 1,808 | 45,500 | 1,808 |
| 2015-01-09 | 1,865 | 1,875 | 1,864 | 1,864 | 19,100 | 1,864 |
| 2015-01-08 | 1,872 | 1,884 | 1,869 | 1,878 | 23,000 | 1,878 |
| 2015-01-07 | 1,850 | 1,870 | 1,850 | 1,866 | 13,700 | 1,866 |
| 2015-01-06 | 1,850 | 1,858 | 1,839 | 1,856 | 25,400 | 1,856 |
| 2015-01-05 | 1,830 | 1,865 | 1,827 | 1,865 | 25,300 | 1,865 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
