8890 (株)レーサム 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 | 1,020 | 1,048 | 1,009 | 1,039 | 231,600 | 1,039 |
| 2015-12-29 | 1,015 | 1,019 | 1,006 | 1,018 | 177,900 | 1,018 |
| 2015-12-28 | 995 | 1,017 | 990 | 1,015 | 395,300 | 1,015 |
| 2015-12-25 | 987 | 997 | 971 | 982 | 299,100 | 982 |
| 2015-12-24 | 1,006 | 1,009 | 989 | 995 | 187,200 | 995 |
| 2015-12-22 | 1,001 | 1,010 | 996 | 1,000 | 213,800 | 1,000 |
| 2015-12-21 | 1,006 | 1,011 | 993 | 998 | 336,600 | 998 |
| 2015-12-18 | 1,030 | 1,068 | 1,015 | 1,022 | 371,600 | 1,022 |
| 2015-12-17 | 1,016 | 1,044 | 1,013 | 1,039 | 285,300 | 1,039 |
| 2015-12-16 | 1,000 | 1,014 | 994 | 1,002 | 252,000 | 1,002 |
| 2015-12-15 | 1,001 | 1,013 | 989 | 991 | 321,100 | 991 |
| 2015-12-14 | 1,002 | 1,027 | 1,000 | 1,022 | 185,800 | 1,022 |
| 2015-12-11 | 1,013 | 1,028 | 1,011 | 1,024 | 92,200 | 1,024 |
| 2015-12-10 | 1,014 | 1,023 | 1,010 | 1,011 | 136,100 | 1,011 |
| 2015-12-09 | 1,012 | 1,025 | 1,010 | 1,017 | 155,700 | 1,017 |
| 2015-12-08 | 1,045 | 1,045 | 1,020 | 1,021 | 158,500 | 1,021 |
| 2015-12-07 | 1,039 | 1,048 | 1,037 | 1,043 | 89,500 | 1,043 |
| 2015-12-04 | 1,030 | 1,040 | 1,027 | 1,035 | 111,800 | 1,035 |
| 2015-12-03 | 1,040 | 1,050 | 1,032 | 1,050 | 93,200 | 1,050 |
| 2015-12-02 | 1,057 | 1,065 | 1,033 | 1,040 | 209,900 | 1,040 |
| 2015-12-01 | 1,048 | 1,058 | 1,036 | 1,052 | 188,600 | 1,052 |
| 2015-11-30 | 1,035 | 1,040 | 1,026 | 1,027 | 220,300 | 1,027 |
| 2015-11-27 | 1,035 | 1,042 | 1,022 | 1,028 | 135,700 | 1,028 |
| 2015-11-26 | 1,049 | 1,049 | 1,034 | 1,040 | 221,200 | 1,040 |
| 2015-11-25 | 1,074 | 1,074 | 1,025 | 1,025 | 359,200 | 1,025 |
| 2015-11-24 | 1,020 | 1,070 | 1,014 | 1,060 | 443,200 | 1,060 |
| 2015-11-20 | 1,020 | 1,027 | 997 | 1,017 | 440,100 | 1,017 |
| 2015-11-19 | 1,015 | 1,042 | 1,015 | 1,017 | 315,700 | 1,017 |
| 2015-11-18 | 1,053 | 1,055 | 1,017 | 1,019 | 566,600 | 1,019 |
| 2015-11-17 | 1,075 | 1,080 | 1,054 | 1,061 | 418,200 | 1,061 |
| 2015-11-16 | 1,089 | 1,102 | 1,066 | 1,075 | 815,200 | 1,075 |
| 2015-11-13 | 1,223 | 1,272 | 1,223 | 1,269 | 222,600 | 1,269 |
| 2015-11-12 | 1,231 | 1,245 | 1,213 | 1,230 | 117,200 | 1,230 |
| 2015-11-11 | 1,195 | 1,253 | 1,195 | 1,242 | 289,300 | 1,242 |
| 2015-11-10 | 1,185 | 1,202 | 1,177 | 1,193 | 95,700 | 1,193 |
| 2015-11-09 | 1,180 | 1,199 | 1,174 | 1,192 | 82,300 | 1,192 |
| 2015-11-06 | 1,160 | 1,179 | 1,151 | 1,171 | 52,900 | 1,171 |
| 2015-11-05 | 1,175 | 1,187 | 1,104 | 1,151 | 150,400 | 1,151 |
| 2015-11-04 | 1,207 | 1,207 | 1,179 | 1,186 | 129,700 | 1,186 |
| 2015-11-02 | 1,199 | 1,208 | 1,197 | 1,207 | 45,600 | 1,207 |
| 2015-10-30 | 1,207 | 1,224 | 1,188 | 1,213 | 160,600 | 1,213 |
| 2015-10-29 | 1,215 | 1,220 | 1,196 | 1,207 | 88,300 | 1,207 |
| 2015-10-28 | 1,199 | 1,217 | 1,199 | 1,216 | 53,600 | 1,216 |
| 2015-10-27 | 1,210 | 1,225 | 1,195 | 1,207 | 60,400 | 1,207 |
| 2015-10-26 | 1,225 | 1,230 | 1,219 | 1,226 | 87,000 | 1,226 |
| 2015-10-23 | 1,220 | 1,232 | 1,210 | 1,219 | 104,000 | 1,219 |
| 2015-10-22 | 1,220 | 1,232 | 1,200 | 1,200 | 55,900 | 1,200 |
| 2015-10-21 | 1,196 | 1,227 | 1,193 | 1,220 | 82,100 | 1,220 |
| 2015-10-20 | 1,239 | 1,239 | 1,201 | 1,208 | 67,600 | 1,208 |
| 2015-10-19 | 1,251 | 1,254 | 1,211 | 1,217 | 125,700 | 1,217 |
| 2015-10-16 | 1,197 | 1,246 | 1,181 | 1,234 | 276,000 | 1,234 |
| 2015-10-15 | 1,162 | 1,200 | 1,160 | 1,186 | 68,500 | 1,186 |
| 2015-10-14 | 1,196 | 1,204 | 1,174 | 1,186 | 119,500 | 1,186 |
| 2015-10-13 | 1,190 | 1,210 | 1,190 | 1,199 | 85,800 | 1,199 |
| 2015-10-09 | 1,200 | 1,215 | 1,182 | 1,202 | 100,800 | 1,202 |
| 2015-10-08 | 1,199 | 1,226 | 1,179 | 1,198 | 264,300 | 1,198 |
| 2015-10-07 | 1,130 | 1,193 | 1,126 | 1,187 | 309,400 | 1,187 |
| 2015-10-06 | 1,137 | 1,138 | 1,105 | 1,125 | 121,900 | 1,125 |
| 2015-10-05 | 1,125 | 1,133 | 1,112 | 1,122 | 101,500 | 1,122 |
| 2015-10-02 | 1,101 | 1,120 | 1,080 | 1,109 | 112,700 | 1,109 |
| 2015-10-01 | 1,063 | 1,105 | 1,062 | 1,090 | 156,400 | 1,090 |
| 2015-09-30 | 1,044 | 1,064 | 1,041 | 1,059 | 105,600 | 1,059 |
| 2015-09-29 | 1,084 | 1,085 | 1,032 | 1,036 | 116,600 | 1,036 |
| 2015-09-28 | 1,081 | 1,111 | 1,065 | 1,110 | 102,300 | 1,110 |
| 2015-09-25 | 1,035 | 1,078 | 1,035 | 1,078 | 118,600 | 1,078 |
| 2015-09-24 | 1,067 | 1,067 | 1,042 | 1,051 | 135,000 | 1,051 |
| 2015-09-18 | 1,075 | 1,082 | 1,060 | 1,082 | 111,100 | 1,082 |
| 2015-09-17 | 1,050 | 1,077 | 1,050 | 1,077 | 97,900 | 1,077 |
| 2015-09-16 | 1,072 | 1,072 | 1,037 | 1,039 | 45,700 | 1,039 |
| 2015-09-15 | 1,078 | 1,085 | 1,050 | 1,059 | 63,300 | 1,059 |
| 2015-09-14 | 1,085 | 1,094 | 1,053 | 1,068 | 102,800 | 1,068 |
| 2015-09-11 | 1,063 | 1,097 | 1,059 | 1,083 | 117,100 | 1,083 |
| 2015-09-10 | 1,016 | 1,063 | 1,016 | 1,060 | 148,600 | 1,060 |
| 2015-09-09 | 1,019 | 1,050 | 1,010 | 1,046 | 159,800 | 1,046 |
| 2015-09-08 | 1,000 | 1,021 | 980 | 983 | 118,100 | 983 |
| 2015-09-07 | 992 | 1,023 | 970 | 1,000 | 213,900 | 1,000 |
| 2015-09-04 | 1,040 | 1,041 | 982 | 992 | 285,600 | 992 |
| 2015-09-03 | 1,054 | 1,065 | 1,030 | 1,040 | 153,800 | 1,040 |
| 2015-09-02 | 1,027 | 1,067 | 1,010 | 1,030 | 218,100 | 1,030 |
| 2015-09-01 | 1,102 | 1,104 | 1,046 | 1,057 | 236,400 | 1,057 |
| 2015-08-31 | 1,119 | 1,122 | 1,094 | 1,117 | 155,500 | 1,117 |
| 2015-08-28 | 1,121 | 1,130 | 1,107 | 1,116 | 235,600 | 1,116 |
| 2015-08-27 | 1,092 | 1,120 | 1,082 | 1,089 | 194,400 | 1,089 |
| 2015-08-26 | 1,051 | 1,078 | 1,031 | 1,071 | 246,600 | 1,071 |
| 2015-08-25 | 1,006 | 1,095 | 985 | 1,021 | 435,500 | 1,021 |
| 2015-08-24 | 1,155 | 1,166 | 1,040 | 1,066 | 331,600 | 1,066 |
| 2015-08-21 | 1,230 | 1,250 | 1,183 | 1,195 | 344,200 | 1,195 |
| 2015-08-20 | 1,275 | 1,297 | 1,266 | 1,276 | 202,100 | 1,276 |
| 2015-08-19 | 1,260 | 1,298 | 1,260 | 1,283 | 327,100 | 1,283 |
| 2015-08-18 | 1,251 | 1,282 | 1,251 | 1,274 | 160,500 | 1,274 |
| 2015-08-17 | 1,265 | 1,282 | 1,243 | 1,256 | 119,300 | 1,256 |
| 2015-08-14 | 1,256 | 1,286 | 1,256 | 1,273 | 134,000 | 1,273 |
| 2015-08-13 | 1,305 | 1,325 | 1,250 | 1,266 | 685,100 | 1,266 |
| 2015-08-12 | 1,260 | 1,310 | 1,259 | 1,294 | 366,100 | 1,294 |
| 2015-08-11 | 1,250 | 1,272 | 1,244 | 1,268 | 238,300 | 1,268 |
| 2015-08-10 | 1,228 | 1,245 | 1,222 | 1,243 | 217,200 | 1,243 |
| 2015-08-07 | 1,230 | 1,240 | 1,202 | 1,222 | 134,600 | 1,222 |
| 2015-08-06 | 1,227 | 1,233 | 1,210 | 1,223 | 153,200 | 1,223 |
| 2015-08-05 | 1,208 | 1,228 | 1,200 | 1,219 | 137,200 | 1,219 |
| 2015-08-04 | 1,203 | 1,217 | 1,193 | 1,203 | 76,300 | 1,203 |
| 2015-08-03 | 1,210 | 1,218 | 1,199 | 1,208 | 52,100 | 1,208 |
| 2015-07-31 | 1,206 | 1,219 | 1,190 | 1,219 | 116,600 | 1,219 |
| 2015-07-30 | 1,211 | 1,216 | 1,195 | 1,200 | 85,500 | 1,200 |
| 2015-07-29 | 1,202 | 1,210 | 1,182 | 1,205 | 192,100 | 1,205 |
| 2015-07-28 | 1,160 | 1,207 | 1,147 | 1,199 | 135,800 | 1,199 |
| 2015-07-27 | 1,193 | 1,193 | 1,167 | 1,179 | 81,400 | 1,179 |
| 2015-07-24 | 1,170 | 1,220 | 1,170 | 1,199 | 175,400 | 1,199 |
| 2015-07-23 | 1,182 | 1,186 | 1,163 | 1,167 | 109,500 | 1,167 |
| 2015-07-22 | 1,183 | 1,190 | 1,177 | 1,184 | 49,800 | 1,184 |
| 2015-07-21 | 1,203 | 1,204 | 1,176 | 1,185 | 102,100 | 1,185 |
| 2015-07-17 | 1,179 | 1,187 | 1,176 | 1,180 | 56,900 | 1,180 |
| 2015-07-16 | 1,157 | 1,176 | 1,153 | 1,176 | 73,300 | 1,176 |
| 2015-07-15 | 1,179 | 1,179 | 1,155 | 1,161 | 88,000 | 1,161 |
| 2015-07-14 | 1,174 | 1,176 | 1,165 | 1,171 | 113,700 | 1,171 |
| 2015-07-13 | 1,140 | 1,155 | 1,122 | 1,149 | 124,300 | 1,149 |
| 2015-07-10 | 1,140 | 1,140 | 1,112 | 1,117 | 101,100 | 1,117 |
| 2015-07-09 | 1,095 | 1,132 | 1,032 | 1,126 | 472,900 | 1,126 |
| 2015-07-08 | 1,243 | 1,243 | 1,155 | 1,155 | 290,700 | 1,155 |
| 2015-07-07 | 1,250 | 1,252 | 1,235 | 1,237 | 56,400 | 1,237 |
| 2015-07-06 | 1,250 | 1,257 | 1,225 | 1,234 | 115,400 | 1,234 |
| 2015-07-03 | 1,268 | 1,278 | 1,262 | 1,270 | 85,000 | 1,270 |
| 2015-07-02 | 1,273 | 1,278 | 1,262 | 1,262 | 77,600 | 1,262 |
| 2015-07-01 | 1,219 | 1,258 | 1,219 | 1,258 | 73,900 | 1,258 |
| 2015-06-30 | 1,226 | 1,231 | 1,216 | 1,217 | 77,000 | 1,217 |
| 2015-06-29 | 1,210 | 1,229 | 1,205 | 1,228 | 165,400 | 1,228 |
| 2015-06-26 | 1,260 | 1,265 | 1,248 | 1,253 | 82,700 | 1,253 |
| 2015-06-25 | 1,277 | 1,282 | 1,251 | 1,260 | 104,100 | 1,260 |
| 2015-06-24 | 1,265 | 1,283 | 1,265 | 1,269 | 83,700 | 1,269 |
| 2015-06-23 | 1,265 | 1,273 | 1,258 | 1,260 | 145,600 | 1,260 |
| 2015-06-22 | 1,255 | 1,264 | 1,245 | 1,260 | 75,300 | 1,260 |
| 2015-06-19 | 1,252 | 1,262 | 1,248 | 1,251 | 86,900 | 1,251 |
| 2015-06-18 | 1,280 | 1,280 | 1,244 | 1,246 | 157,100 | 1,246 |
| 2015-06-17 | 1,290 | 1,290 | 1,261 | 1,263 | 66,400 | 1,263 |
| 2015-06-16 | 1,305 | 1,309 | 1,275 | 1,282 | 141,000 | 1,282 |
| 2015-06-15 | 1,296 | 1,314 | 1,285 | 1,310 | 202,000 | 1,310 |
| 2015-06-12 | 1,245 | 1,289 | 1,245 | 1,289 | 155,300 | 1,289 |
| 2015-06-11 | 1,247 | 1,250 | 1,239 | 1,240 | 79,000 | 1,240 |
| 2015-06-10 | 1,252 | 1,267 | 1,240 | 1,242 | 104,700 | 1,242 |
| 2015-06-09 | 1,280 | 1,281 | 1,245 | 1,248 | 177,100 | 1,248 |
| 2015-06-08 | 1,300 | 1,307 | 1,290 | 1,300 | 166,800 | 1,300 |
| 2015-06-05 | 1,269 | 1,290 | 1,269 | 1,290 | 180,400 | 1,290 |
| 2015-06-04 | 1,285 | 1,286 | 1,261 | 1,266 | 112,900 | 1,266 |
| 2015-06-03 | 1,240 | 1,277 | 1,240 | 1,272 | 121,300 | 1,272 |
| 2015-06-02 | 1,260 | 1,264 | 1,241 | 1,246 | 137,700 | 1,246 |
| 2015-06-01 | 1,266 | 1,271 | 1,252 | 1,260 | 137,100 | 1,260 |
| 2015-05-29 | 1,259 | 1,286 | 1,250 | 1,283 | 150,700 | 1,283 |
| 2015-05-28 | 1,286 | 1,296 | 1,250 | 1,258 | 194,300 | 1,258 |
| 2015-05-27 | 1,288 | 1,295 | 1,281 | 1,290 | 111,600 | 1,290 |
| 2015-05-26 | 1,328 | 1,333 | 1,295 | 1,309 | 173,100 | 1,309 |
| 2015-05-25 | 1,332 | 1,344 | 1,316 | 1,332 | 229,900 | 1,332 |
| 2015-05-22 | 1,302 | 1,318 | 1,280 | 1,317 | 244,500 | 1,317 |
| 2015-05-21 | 1,332 | 1,340 | 1,292 | 1,305 | 341,900 | 1,305 |
| 2015-05-20 | 1,262 | 1,320 | 1,262 | 1,317 | 354,400 | 1,317 |
| 2015-05-19 | 1,282 | 1,291 | 1,254 | 1,264 | 336,700 | 1,264 |
| 2015-05-18 | 1,292 | 1,298 | 1,266 | 1,291 | 756,700 | 1,291 |
| 2015-05-15 | 1,193 | 1,208 | 1,190 | 1,202 | 131,200 | 1,202 |
| 2015-05-14 | 1,211 | 1,211 | 1,183 | 1,198 | 109,500 | 1,198 |
| 2015-05-13 | 1,219 | 1,219 | 1,205 | 1,212 | 92,700 | 1,212 |
| 2015-05-12 | 1,213 | 1,220 | 1,204 | 1,218 | 122,700 | 1,218 |
| 2015-05-11 | 1,220 | 1,221 | 1,187 | 1,218 | 283,600 | 1,218 |
| 2015-05-08 | 1,174 | 1,213 | 1,174 | 1,200 | 169,800 | 1,200 |
| 2015-05-07 | 1,160 | 1,174 | 1,146 | 1,173 | 123,800 | 1,173 |
| 2015-05-01 | 1,150 | 1,166 | 1,141 | 1,160 | 204,200 | 1,160 |
| 2015-04-30 | 1,178 | 1,182 | 1,150 | 1,160 | 181,900 | 1,160 |
| 2015-04-28 | 1,198 | 1,206 | 1,180 | 1,184 | 196,400 | 1,184 |
| 2015-04-27 | 1,194 | 1,219 | 1,194 | 1,206 | 126,700 | 1,206 |
| 2015-04-24 | 1,225 | 1,233 | 1,201 | 1,209 | 237,400 | 1,209 |
| 2015-04-23 | 1,278 | 1,299 | 1,212 | 1,221 | 704,800 | 1,221 |
| 2015-04-22 | 1,284 | 1,322 | 1,275 | 1,307 | 206,600 | 1,307 |
| 2015-04-21 | 1,270 | 1,285 | 1,256 | 1,275 | 155,400 | 1,275 |
| 2015-04-20 | 1,298 | 1,300 | 1,243 | 1,266 | 274,000 | 1,266 |
| 2015-04-17 | 1,331 | 1,341 | 1,312 | 1,322 | 104,800 | 1,322 |
| 2015-04-16 | 1,341 | 1,350 | 1,310 | 1,330 | 162,600 | 1,330 |
| 2015-04-15 | 1,349 | 1,370 | 1,340 | 1,350 | 135,700 | 1,350 |
| 2015-04-14 | 1,361 | 1,361 | 1,340 | 1,353 | 164,100 | 1,353 |
| 2015-04-13 | 1,339 | 1,368 | 1,323 | 1,368 | 240,700 | 1,368 |
| 2015-04-10 | 1,320 | 1,341 | 1,306 | 1,325 | 173,900 | 1,325 |
| 2015-04-09 | 1,323 | 1,336 | 1,291 | 1,320 | 273,400 | 1,320 |
| 2015-04-08 | 1,367 | 1,367 | 1,314 | 1,322 | 313,500 | 1,322 |
| 2015-04-07 | 1,380 | 1,395 | 1,348 | 1,360 | 436,800 | 1,360 |
| 2015-04-06 | 1,307 | 1,356 | 1,305 | 1,353 | 519,300 | 1,353 |
| 2015-04-03 | 1,257 | 1,300 | 1,256 | 1,300 | 318,200 | 1,300 |
| 2015-04-02 | 1,231 | 1,258 | 1,230 | 1,256 | 156,000 | 1,256 |
| 2015-04-01 | 1,224 | 1,243 | 1,212 | 1,233 | 109,700 | 1,233 |
| 2015-03-31 | 1,218 | 1,243 | 1,218 | 1,236 | 164,700 | 1,236 |
| 2015-03-30 | 1,214 | 1,234 | 1,214 | 1,219 | 71,900 | 1,219 |
| 2015-03-27 | 1,212 | 1,246 | 1,194 | 1,225 | 161,400 | 1,225 |
| 2015-03-26 | 1,230 | 1,242 | 1,197 | 1,211 | 198,100 | 1,211 |
| 2015-03-25 | 1,247 | 1,280 | 1,238 | 1,242 | 199,800 | 1,242 |
| 2015-03-24 | 1,245 | 1,256 | 1,223 | 1,244 | 168,400 | 1,244 |
| 2015-03-23 | 1,259 | 1,261 | 1,242 | 1,244 | 181,500 | 1,244 |
| 2015-03-20 | 1,235 | 1,252 | 1,218 | 1,246 | 216,700 | 1,246 |
| 2015-03-19 | 1,258 | 1,258 | 1,226 | 1,246 | 157,300 | 1,246 |
| 2015-03-18 | 1,262 | 1,267 | 1,223 | 1,258 | 318,100 | 1,258 |
| 2015-03-17 | 1,270 | 1,301 | 1,222 | 1,255 | 1,175,200 | 1,255 |
| 2015-03-16 | 1,147 | 1,180 | 1,138 | 1,166 | 358,900 | 1,166 |
| 2015-03-13 | 1,082 | 1,132 | 1,080 | 1,125 | 287,700 | 1,125 |
| 2015-03-12 | 1,093 | 1,095 | 1,073 | 1,081 | 108,300 | 1,081 |
| 2015-03-11 | 1,064 | 1,086 | 1,063 | 1,080 | 83,700 | 1,080 |
| 2015-03-10 | 1,086 | 1,086 | 1,065 | 1,068 | 135,900 | 1,068 |
| 2015-03-09 | 1,103 | 1,105 | 1,075 | 1,078 | 181,900 | 1,078 |
| 2015-03-06 | 1,109 | 1,119 | 1,101 | 1,104 | 120,300 | 1,104 |
| 2015-03-05 | 1,114 | 1,125 | 1,100 | 1,101 | 126,000 | 1,101 |
| 2015-03-04 | 1,111 | 1,119 | 1,102 | 1,111 | 111,200 | 1,111 |
| 2015-03-03 | 1,145 | 1,150 | 1,122 | 1,125 | 128,400 | 1,125 |
| 2015-03-02 | 1,170 | 1,182 | 1,142 | 1,144 | 120,700 | 1,144 |
| 2015-02-27 | 1,181 | 1,193 | 1,166 | 1,166 | 121,800 | 1,166 |
| 2015-02-26 | 1,197 | 1,197 | 1,175 | 1,184 | 150,900 | 1,184 |
| 2015-02-25 | 1,180 | 1,206 | 1,168 | 1,195 | 396,600 | 1,195 |
| 2015-02-24 | 1,148 | 1,176 | 1,145 | 1,170 | 196,200 | 1,170 |
| 2015-02-23 | 1,162 | 1,179 | 1,135 | 1,141 | 174,500 | 1,141 |
| 2015-02-20 | 1,167 | 1,167 | 1,140 | 1,154 | 160,100 | 1,154 |
| 2015-02-19 | 1,165 | 1,170 | 1,153 | 1,160 | 120,000 | 1,160 |
| 2015-02-18 | 1,162 | 1,185 | 1,155 | 1,155 | 200,900 | 1,155 |
| 2015-02-17 | 1,174 | 1,198 | 1,152 | 1,155 | 345,600 | 1,155 |
| 2015-02-16 | 1,128 | 1,188 | 1,122 | 1,185 | 581,900 | 1,185 |
| 2015-02-13 | 1,105 | 1,159 | 1,098 | 1,158 | 345,700 | 1,158 |
| 2015-02-12 | 1,103 | 1,114 | 1,091 | 1,102 | 158,900 | 1,102 |
| 2015-02-10 | 1,095 | 1,109 | 1,090 | 1,098 | 87,000 | 1,098 |
| 2015-02-09 | 1,132 | 1,133 | 1,092 | 1,102 | 131,500 | 1,102 |
| 2015-02-06 | 1,100 | 1,111 | 1,094 | 1,108 | 129,500 | 1,108 |
| 2015-02-05 | 1,074 | 1,103 | 1,074 | 1,089 | 164,500 | 1,089 |
| 2015-02-04 | 1,075 | 1,090 | 1,067 | 1,089 | 177,200 | 1,089 |
| 2015-02-03 | 1,063 | 1,080 | 1,055 | 1,059 | 134,500 | 1,059 |
| 2015-02-02 | 1,089 | 1,099 | 1,059 | 1,062 | 188,500 | 1,062 |
| 2015-01-30 | 1,091 | 1,110 | 1,086 | 1,090 | 135,200 | 1,090 |
| 2015-01-29 | 1,115 | 1,115 | 1,083 | 1,088 | 222,500 | 1,088 |
| 2015-01-28 | 1,111 | 1,140 | 1,110 | 1,121 | 243,400 | 1,121 |
| 2015-01-27 | 1,119 | 1,139 | 1,108 | 1,123 | 139,200 | 1,123 |
| 2015-01-26 | 1,125 | 1,130 | 1,101 | 1,108 | 184,200 | 1,108 |
| 2015-01-23 | 1,150 | 1,154 | 1,130 | 1,135 | 164,800 | 1,135 |
| 2015-01-22 | 1,150 | 1,160 | 1,124 | 1,124 | 154,300 | 1,124 |
| 2015-01-21 | 1,168 | 1,178 | 1,136 | 1,151 | 190,200 | 1,151 |
| 2015-01-20 | 1,135 | 1,171 | 1,120 | 1,168 | 344,300 | 1,168 |
| 2015-01-19 | 1,150 | 1,156 | 1,110 | 1,129 | 168,500 | 1,129 |
| 2015-01-16 | 1,156 | 1,161 | 1,129 | 1,142 | 185,600 | 1,142 |
| 2015-01-15 | 1,148 | 1,181 | 1,147 | 1,173 | 208,300 | 1,173 |
| 2015-01-14 | 1,113 | 1,172 | 1,113 | 1,156 | 225,100 | 1,156 |
| 2015-01-13 | 1,110 | 1,135 | 1,097 | 1,129 | 220,200 | 1,129 |
| 2015-01-09 | 1,173 | 1,182 | 1,120 | 1,134 | 215,600 | 1,134 |
| 2015-01-08 | 1,149 | 1,165 | 1,136 | 1,158 | 197,200 | 1,158 |
| 2015-01-07 | 1,113 | 1,148 | 1,113 | 1,125 | 245,600 | 1,125 |
| 2015-01-06 | 1,138 | 1,159 | 1,126 | 1,131 | 186,600 | 1,131 |
| 2015-01-05 | 1,179 | 1,187 | 1,150 | 1,168 | 152,600 | 1,168 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
