8908 (株)毎日コムネット 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 | 1,182 | 1,199 | 1,152 | 1,198 | 5,800 | 599 |
| 2015-12-29 | 1,151 | 1,184 | 1,151 | 1,172 | 3,300 | 586 |
| 2015-12-28 | 1,148 | 1,175 | 1,145 | 1,150 | 3,400 | 575 |
| 2015-12-25 | 1,147 | 1,147 | 1,134 | 1,134 | 2,200 | 567 |
| 2015-12-24 | 1,149 | 1,149 | 1,138 | 1,138 | 2,500 | 569 |
| 2015-12-22 | 1,140 | 1,141 | 1,134 | 1,135 | 1,100 | 567.50 |
| 2015-12-21 | 1,150 | 1,153 | 1,128 | 1,133 | 1,400 | 566.50 |
| 2015-12-18 | 1,188 | 1,188 | 1,150 | 1,160 | 8,000 | 580 |
| 2015-12-17 | 1,137 | 1,140 | 1,111 | 1,128 | 3,500 | 564 |
| 2015-12-16 | 1,126 | 1,137 | 1,124 | 1,127 | 3,400 | 563.50 |
| 2015-12-15 | 1,109 | 1,111 | 1,109 | 1,111 | 500 | 555.50 |
| 2015-12-14 | 1,120 | 1,120 | 1,110 | 1,118 | 1,400 | 559 |
| 2015-12-11 | 1,105 | 1,136 | 1,105 | 1,121 | 2,900 | 560.50 |
| 2015-12-10 | 1,100 | 1,124 | 1,090 | 1,100 | 9,800 | 550 |
| 2015-12-09 | 1,135 | 1,177 | 1,061 | 1,100 | 60,400 | 550 |
| 2015-12-08 | 1,214 | 1,219 | 1,195 | 1,195 | 6,000 | 597.50 |
| 2015-12-07 | 1,205 | 1,212 | 1,203 | 1,203 | 4,000 | 601.50 |
| 2015-12-04 | 1,197 | 1,202 | 1,190 | 1,197 | 3,100 | 598.50 |
| 2015-12-03 | 1,206 | 1,210 | 1,185 | 1,197 | 8,200 | 598.50 |
| 2015-12-02 | 1,200 | 1,208 | 1,172 | 1,208 | 8,300 | 604 |
| 2015-12-01 | 1,206 | 1,210 | 1,200 | 1,200 | 3,100 | 600 |
| 2015-11-30 | 1,248 | 1,248 | 1,183 | 1,206 | 8,500 | 603 |
| 2015-11-27 | 1,265 | 1,265 | 1,230 | 1,250 | 9,600 | 625 |
| 2015-11-26 | 1,244 | 1,275 | 1,242 | 1,270 | 10,600 | 635 |
| 2015-11-25 | 1,248 | 1,250 | 1,220 | 1,245 | 11,600 | 622.50 |
| 2015-11-24 | 1,210 | 1,222 | 1,208 | 1,222 | 14,600 | 611 |
| 2015-11-20 | 1,210 | 1,215 | 1,191 | 1,198 | 12,200 | 599 |
| 2015-11-19 | 1,199 | 1,210 | 1,176 | 1,210 | 13,500 | 605 |
| 2015-11-18 | 1,177 | 1,190 | 1,177 | 1,190 | 8,100 | 595 |
| 2015-11-17 | 1,170 | 1,176 | 1,170 | 1,174 | 5,900 | 587 |
| 2015-11-16 | 1,167 | 1,167 | 1,155 | 1,155 | 3,200 | 577.50 |
| 2015-11-13 | 1,158 | 1,167 | 1,155 | 1,167 | 4,200 | 583.50 |
| 2015-11-12 | 1,156 | 1,163 | 1,156 | 1,158 | 2,100 | 579 |
| 2015-11-11 | 1,168 | 1,168 | 1,159 | 1,159 | 3,300 | 579.50 |
| 2015-11-10 | 1,153 | 1,169 | 1,153 | 1,155 | 2,100 | 577.50 |
| 2015-11-09 | 1,170 | 1,170 | 1,146 | 1,166 | 3,300 | 583 |
| 2015-11-06 | 1,137 | 1,152 | 1,137 | 1,140 | 4,800 | 570 |
| 2015-11-05 | 1,150 | 1,150 | 1,140 | 1,147 | 1,100 | 573.50 |
| 2015-11-04 | 1,146 | 1,153 | 1,146 | 1,149 | 1,900 | 574.50 |
| 2015-11-02 | 1,145 | 1,169 | 1,141 | 1,145 | 3,300 | 572.50 |
| 2015-10-30 | 1,147 | 1,147 | 1,142 | 1,146 | 900 | 573 |
| 2015-10-29 | 1,145 | 1,145 | 1,141 | 1,142 | 1,000 | 571 |
| 2015-10-28 | 1,145 | 1,148 | 1,140 | 1,143 | 1,500 | 571.50 |
| 2015-10-27 | 1,166 | 1,175 | 1,143 | 1,158 | 4,500 | 579 |
| 2015-10-26 | 1,175 | 1,184 | 1,167 | 1,170 | 2,800 | 585 |
| 2015-10-23 | 1,160 | 1,165 | 1,140 | 1,165 | 4,700 | 582.50 |
| 2015-10-22 | 1,158 | 1,158 | 1,118 | 1,150 | 5,400 | 575 |
| 2015-10-21 | 1,145 | 1,154 | 1,114 | 1,128 | 8,000 | 564 |
| 2015-10-20 | 1,152 | 1,157 | 1,149 | 1,149 | 3,500 | 574.50 |
| 2015-10-19 | 1,161 | 1,161 | 1,152 | 1,152 | 1,400 | 576 |
| 2015-10-16 | 1,166 | 1,166 | 1,161 | 1,161 | 3,400 | 580.50 |
| 2015-10-15 | 1,160 | 1,178 | 1,153 | 1,166 | 6,500 | 583 |
| 2015-10-14 | 1,189 | 1,189 | 1,150 | 1,151 | 6,100 | 575.50 |
| 2015-10-13 | 1,220 | 1,220 | 1,149 | 1,184 | 21,800 | 592 |
| 2015-10-09 | 1,180 | 1,299 | 1,161 | 1,172 | 188,600 | 586 |
| 2015-10-08 | 1,120 | 1,132 | 1,118 | 1,125 | 7,600 | 562.50 |
| 2015-10-07 | 1,118 | 1,131 | 1,100 | 1,114 | 5,500 | 557 |
| 2015-10-06 | 1,099 | 1,120 | 1,082 | 1,092 | 5,300 | 546 |
| 2015-10-05 | 1,069 | 1,084 | 1,051 | 1,076 | 5,900 | 538 |
| 2015-10-02 | 1,051 | 1,054 | 1,051 | 1,054 | 200 | 527 |
| 2015-10-01 | 1,021 | 1,055 | 1,021 | 1,055 | 1,400 | 527.50 |
| 2015-09-30 | 1,026 | 1,030 | 1,026 | 1,027 | 1,000 | 513.50 |
| 2015-09-29 | 1,028 | 1,028 | 1,006 | 1,012 | 2,000 | 506 |
| 2015-09-28 | 1,048 | 1,048 | 1,035 | 1,048 | 700 | 524 |
| 2015-09-25 | 1,073 | 1,073 | 1,051 | 1,051 | 2,400 | 525.50 |
| 2015-09-24 | 1,062 | 1,070 | 1,053 | 1,053 | 2,300 | 526.50 |
| 2015-09-18 | 1,064 | 1,074 | 1,062 | 1,062 | 2,100 | 531 |
| 2015-09-17 | 1,055 | 1,062 | 1,048 | 1,062 | 3,300 | 531 |
| 2015-09-16 | 1,018 | 1,048 | 1,018 | 1,047 | 2,500 | 523.50 |
| 2015-09-15 | 1,019 | 1,020 | 1,015 | 1,015 | 700 | 507.50 |
| 2015-09-14 | 1,013 | 1,029 | 1,010 | 1,017 | 1,000 | 508.50 |
| 2015-09-11 | 1,000 | 1,020 | 1,000 | 1,013 | 2,000 | 506.50 |
| 2015-09-10 | 1,005 | 1,018 | 1,005 | 1,008 | 1,700 | 504 |
| 2015-09-09 | 1,018 | 1,024 | 1,000 | 1,017 | 4,200 | 508.50 |
| 2015-09-08 | 1,072 | 1,080 | 1,018 | 1,018 | 9,400 | 509 |
| 2015-09-07 | 983 | 992 | 952 | 989 | 2,300 | 494.50 |
| 2015-09-04 | 999 | 1,009 | 980 | 996 | 4,900 | 498 |
| 2015-09-03 | 1,030 | 1,030 | 1,010 | 1,010 | 500 | 505 |
| 2015-09-02 | 1,020 | 1,020 | 999 | 1,005 | 2,200 | 502.50 |
| 2015-09-01 | 1,034 | 1,034 | 1,022 | 1,029 | 1,000 | 514.50 |
| 2015-08-31 | 1,030 | 1,034 | 1,026 | 1,034 | 1,100 | 517 |
| 2015-08-28 | 1,011 | 1,023 | 1,011 | 1,020 | 1,000 | 510 |
| 2015-08-27 | 1,001 | 1,025 | 1,001 | 1,010 | 1,900 | 505 |
| 2015-08-26 | 1,015 | 1,015 | 992 | 992 | 4,800 | 496 |
| 2015-08-25 | 997 | 1,047 | 931 | 1,015 | 12,900 | 507.50 |
| 2015-08-24 | 1,012 | 1,078 | 1,012 | 1,065 | 12,800 | 532.50 |
| 2015-08-21 | 1,062 | 1,115 | 1,062 | 1,106 | 6,800 | 553 |
| 2015-08-20 | 1,112 | 1,115 | 1,106 | 1,111 | 3,700 | 555.50 |
| 2015-08-19 | 1,105 | 1,114 | 1,056 | 1,112 | 7,700 | 556 |
| 2015-08-18 | 1,109 | 1,114 | 1,090 | 1,110 | 2,200 | 555 |
| 2015-08-17 | 1,090 | 1,100 | 1,056 | 1,100 | 3,000 | 550 |
| 2015-08-14 | 1,089 | 1,090 | 1,080 | 1,090 | 3,600 | 545 |
| 2015-08-13 | 1,047 | 1,099 | 1,038 | 1,087 | 4,700 | 543.50 |
| 2015-08-12 | 1,050 | 1,064 | 1,050 | 1,061 | 1,800 | 530.50 |
| 2015-08-11 | 1,060 | 1,060 | 1,050 | 1,055 | 2,400 | 527.50 |
| 2015-08-10 | 1,063 | 1,068 | 1,055 | 1,060 | 3,500 | 530 |
| 2015-08-07 | 1,088 | 1,088 | 1,073 | 1,076 | 4,600 | 538 |
| 2015-08-06 | 1,108 | 1,108 | 1,100 | 1,100 | 200 | 550 |
| 2015-08-05 | 1,100 | 1,101 | 1,098 | 1,098 | 900 | 549 |
| 2015-08-04 | 1,116 | 1,116 | 1,105 | 1,105 | 2,700 | 552.50 |
| 2015-08-03 | 1,120 | 1,126 | 1,100 | 1,116 | 3,400 | 558 |
| 2015-07-31 | 1,112 | 1,130 | 1,110 | 1,127 | 7,100 | 563.50 |
| 2015-07-30 | 1,103 | 1,109 | 1,100 | 1,109 | 3,600 | 554.50 |
| 2015-07-29 | 1,103 | 1,103 | 1,099 | 1,100 | 1,100 | 550 |
| 2015-07-28 | 1,099 | 1,100 | 1,099 | 1,100 | 1,400 | 550 |
| 2015-07-27 | 1,099 | 1,109 | 1,099 | 1,103 | 2,400 | 551.50 |
| 2015-07-24 | 1,104 | 1,104 | 1,095 | 1,099 | 4,800 | 549.50 |
| 2015-07-23 | 1,114 | 1,116 | 1,100 | 1,113 | 5,100 | 556.50 |
| 2015-07-22 | 1,106 | 1,116 | 1,102 | 1,111 | 9,300 | 555.50 |
| 2015-07-21 | 1,100 | 1,109 | 1,090 | 1,106 | 5,300 | 553 |
| 2015-07-17 | 1,102 | 1,104 | 1,081 | 1,100 | 4,100 | 550 |
| 2015-07-16 | 1,084 | 1,111 | 1,070 | 1,101 | 8,400 | 550.50 |
| 2015-07-15 | 1,072 | 1,079 | 1,060 | 1,079 | 3,800 | 539.50 |
| 2015-07-14 | 1,076 | 1,076 | 1,060 | 1,074 | 3,600 | 537 |
| 2015-07-13 | 1,048 | 1,057 | 1,034 | 1,050 | 5,900 | 525 |
| 2015-07-10 | 1,080 | 1,080 | 1,020 | 1,068 | 19,500 | 534 |
| 2015-07-09 | 1,025 | 1,119 | 999 | 1,100 | 29,900 | 550 |
| 2015-07-08 | 1,106 | 1,110 | 1,091 | 1,092 | 10,700 | 546 |
| 2015-07-07 | 1,113 | 1,118 | 1,102 | 1,105 | 3,700 | 552.50 |
| 2015-07-06 | 1,115 | 1,115 | 1,099 | 1,113 | 6,200 | 556.50 |
| 2015-07-03 | 1,115 | 1,115 | 1,098 | 1,114 | 4,500 | 557 |
| 2015-07-02 | 1,111 | 1,121 | 1,100 | 1,105 | 7,000 | 552.50 |
| 2015-07-01 | 1,124 | 1,124 | 1,091 | 1,124 | 5,000 | 562 |
| 2015-06-30 | 1,084 | 1,096 | 1,071 | 1,096 | 6,300 | 548 |
| 2015-06-29 | 1,070 | 1,102 | 1,065 | 1,084 | 7,200 | 542 |
| 2015-06-26 | 1,111 | 1,119 | 1,111 | 1,117 | 2,600 | 558.50 |
| 2015-06-25 | 1,131 | 1,131 | 1,111 | 1,122 | 4,500 | 561 |
| 2015-06-24 | 1,137 | 1,140 | 1,101 | 1,130 | 18,700 | 565 |
| 2015-06-23 | 1,150 | 1,150 | 1,114 | 1,132 | 28,800 | 566 |
| 2015-06-22 | 1,085 | 1,085 | 1,080 | 1,082 | 9,900 | 541 |
| 2015-06-19 | 1,080 | 1,080 | 1,071 | 1,075 | 3,900 | 537.50 |
| 2015-06-18 | 1,075 | 1,084 | 1,074 | 1,074 | 7,600 | 537 |
| 2015-06-17 | 1,072 | 1,079 | 1,068 | 1,074 | 5,400 | 537 |
| 2015-06-16 | 1,074 | 1,083 | 1,063 | 1,063 | 8,400 | 531.50 |
| 2015-06-15 | 1,080 | 1,086 | 1,064 | 1,086 | 9,300 | 543 |
| 2015-06-12 | 1,070 | 1,070 | 1,059 | 1,060 | 4,700 | 530 |
| 2015-06-11 | 1,071 | 1,073 | 1,060 | 1,061 | 3,200 | 530.50 |
| 2015-06-10 | 1,067 | 1,075 | 1,062 | 1,071 | 4,600 | 535.50 |
| 2015-06-09 | 1,056 | 1,074 | 1,056 | 1,074 | 11,900 | 537 |
| 2015-06-08 | 1,051 | 1,056 | 1,051 | 1,056 | 2,900 | 528 |
| 2015-06-05 | 1,059 | 1,059 | 1,045 | 1,053 | 2,800 | 526.50 |
| 2015-06-04 | 1,052 | 1,061 | 1,036 | 1,041 | 7,800 | 520.50 |
| 2015-06-03 | 1,034 | 1,040 | 1,024 | 1,035 | 5,200 | 517.50 |
| 2015-06-02 | 1,034 | 1,044 | 1,020 | 1,021 | 9,700 | 510.50 |
| 2015-06-01 | 1,049 | 1,049 | 1,030 | 1,031 | 7,100 | 515.50 |
| 2015-05-29 | 1,066 | 1,066 | 1,020 | 1,043 | 22,400 | 521.50 |
| 2015-05-28 | 1,100 | 1,100 | 1,023 | 1,073 | 15,600 | 536.50 |
| 2015-05-27 | 1,092 | 1,106 | 1,078 | 1,100 | 46,400 | 550 |
| 2015-05-26 | 1,168 | 1,178 | 1,165 | 1,176 | 37,900 | 588 |
| 2015-05-25 | 1,174 | 1,174 | 1,165 | 1,165 | 26,200 | 582.50 |
| 2015-05-22 | 1,166 | 1,177 | 1,164 | 1,175 | 23,700 | 587.50 |
| 2015-05-21 | 1,165 | 1,170 | 1,160 | 1,165 | 18,300 | 582.50 |
| 2015-05-20 | 1,162 | 1,171 | 1,162 | 1,168 | 10,100 | 584 |
| 2015-05-19 | 1,161 | 1,169 | 1,160 | 1,169 | 13,200 | 584.50 |
| 2015-05-18 | 1,160 | 1,168 | 1,159 | 1,160 | 18,100 | 580 |
| 2015-05-15 | 1,170 | 1,170 | 1,162 | 1,168 | 7,600 | 584 |
| 2015-05-14 | 1,180 | 1,180 | 1,170 | 1,170 | 12,100 | 585 |
| 2015-05-13 | 1,175 | 1,183 | 1,165 | 1,181 | 13,300 | 590.50 |
| 2015-05-12 | 1,175 | 1,181 | 1,173 | 1,177 | 6,000 | 588.50 |
| 2015-05-11 | 1,170 | 1,194 | 1,170 | 1,175 | 21,500 | 587.50 |
| 2015-05-08 | 1,165 | 1,174 | 1,160 | 1,174 | 8,600 | 587 |
| 2015-05-07 | 1,156 | 1,177 | 1,155 | 1,165 | 22,000 | 582.50 |
| 2015-05-01 | 1,155 | 1,157 | 1,146 | 1,152 | 7,700 | 576 |
| 2015-04-30 | 1,155 | 1,156 | 1,146 | 1,154 | 13,000 | 577 |
| 2015-04-28 | 1,153 | 1,153 | 1,145 | 1,145 | 16,400 | 572.50 |
| 2015-04-27 | 1,158 | 1,165 | 1,146 | 1,157 | 13,000 | 578.50 |
| 2015-04-24 | 1,115 | 1,150 | 1,115 | 1,142 | 12,100 | 571 |
| 2015-04-23 | 1,125 | 1,135 | 1,105 | 1,111 | 9,300 | 555.50 |
| 2015-04-22 | 1,085 | 1,112 | 1,083 | 1,110 | 8,200 | 555 |
| 2015-04-21 | 1,076 | 1,098 | 1,073 | 1,080 | 17,200 | 540 |
| 2015-04-20 | 1,072 | 1,100 | 1,070 | 1,093 | 26,900 | 546.50 |
| 2015-04-17 | 1,158 | 1,158 | 1,115 | 1,128 | 19,000 | 564 |
| 2015-04-16 | 1,185 | 1,185 | 1,152 | 1,160 | 12,800 | 580 |
| 2015-04-15 | 1,180 | 1,190 | 1,175 | 1,182 | 5,800 | 591 |
| 2015-04-14 | 1,170 | 1,188 | 1,161 | 1,175 | 11,600 | 587.50 |
| 2015-04-13 | 1,195 | 1,197 | 1,165 | 1,170 | 19,000 | 585 |
| 2015-04-10 | 1,199 | 1,199 | 1,153 | 1,165 | 66,900 | 582.50 |
| 2015-04-09 | 1,089 | 1,140 | 1,089 | 1,139 | 32,200 | 569.50 |
| 2015-04-08 | 1,072 | 1,083 | 1,072 | 1,081 | 14,600 | 540.50 |
| 2015-04-07 | 1,048 | 1,069 | 1,042 | 1,069 | 9,900 | 534.50 |
| 2015-04-06 | 1,029 | 1,045 | 1,027 | 1,040 | 10,100 | 520 |
| 2015-04-03 | 1,033 | 1,033 | 1,017 | 1,028 | 7,000 | 514 |
| 2015-04-02 | 1,020 | 1,049 | 1,001 | 1,035 | 23,100 | 517.50 |
| 2015-04-01 | 1,078 | 1,080 | 1,021 | 1,038 | 19,200 | 519 |
| 2015-03-31 | 1,075 | 1,085 | 1,068 | 1,085 | 14,400 | 542.50 |
| 2015-03-30 | 1,033 | 1,068 | 1,033 | 1,068 | 18,600 | 534 |
| 2015-03-27 | 1,000 | 1,042 | 999 | 1,030 | 14,200 | 515 |
| 2015-03-26 | 1,000 | 1,005 | 986 | 1,000 | 9,400 | 500 |
| 2015-03-25 | 989 | 999 | 989 | 999 | 3,300 | 499.50 |
| 2015-03-24 | 996 | 999 | 986 | 986 | 6,500 | 493 |
| 2015-03-23 | 994 | 994 | 978 | 990 | 5,700 | 495 |
| 2015-03-20 | 1,000 | 1,011 | 970 | 979 | 17,500 | 489.50 |
| 2015-03-19 | 990 | 1,000 | 986 | 999 | 11,300 | 499.50 |
| 2015-03-18 | 964 | 979 | 963 | 979 | 8,400 | 489.50 |
| 2015-03-17 | 947 | 964 | 946 | 959 | 14,800 | 479.50 |
| 2015-03-16 | 940 | 945 | 933 | 941 | 9,100 | 470.50 |
| 2015-03-13 | 930 | 940 | 930 | 933 | 3,800 | 466.50 |
| 2015-03-12 | 918 | 929 | 917 | 929 | 4,400 | 464.50 |
| 2015-03-11 | 894 | 915 | 894 | 915 | 3,300 | 457.50 |
| 2015-03-10 | 887 | 901 | 886 | 894 | 11,900 | 447 |
| 2015-03-09 | 900 | 901 | 889 | 889 | 8,800 | 444.50 |
| 2015-03-06 | 921 | 922 | 903 | 906 | 11,200 | 453 |
| 2015-03-05 | 925 | 926 | 914 | 920 | 3,400 | 460 |
| 2015-03-04 | 925 | 930 | 922 | 923 | 1,500 | 461.50 |
| 2015-03-03 | 930 | 937 | 915 | 929 | 11,300 | 464.50 |
| 2015-03-02 | 945 | 945 | 926 | 929 | 9,800 | 464.50 |
| 2015-02-27 | 910 | 917 | 910 | 915 | 7,200 | 457.50 |
| 2015-02-26 | 875 | 910 | 875 | 903 | 10,100 | 451.50 |
| 2015-02-25 | 899 | 899 | 878 | 878 | 12,800 | 439 |
| 2015-02-24 | 883 | 899 | 883 | 899 | 11,000 | 449.50 |
| 2015-02-23 | 875 | 880 | 872 | 880 | 4,900 | 440 |
| 2015-02-20 | 856 | 862 | 855 | 858 | 6,000 | 429 |
| 2015-02-19 | 845 | 854 | 845 | 852 | 6,400 | 426 |
| 2015-02-18 | 835 | 850 | 835 | 845 | 9,800 | 422.50 |
| 2015-02-17 | 825 | 829 | 820 | 828 | 5,600 | 414 |
| 2015-02-16 | 820 | 839 | 817 | 818 | 9,700 | 409 |
| 2015-02-13 | 817 | 817 | 812 | 814 | 3,800 | 407 |
| 2015-02-12 | 807 | 813 | 805 | 811 | 4,200 | 405.50 |
| 2015-02-10 | 801 | 803 | 801 | 802 | 2,200 | 401 |
| 2015-02-09 | 795 | 800 | 795 | 795 | 2,600 | 397.50 |
| 2015-02-06 | 789 | 795 | 788 | 795 | 1,900 | 397.50 |
| 2015-02-05 | 784 | 791 | 782 | 787 | 3,500 | 393.50 |
| 2015-02-04 | 792 | 793 | 785 | 785 | 1,700 | 392.50 |
| 2015-02-03 | 800 | 800 | 788 | 792 | 4,700 | 396 |
| 2015-02-02 | 805 | 805 | 796 | 797 | 3,400 | 398.50 |
| 2015-01-30 | 797 | 798 | 793 | 797 | 1,800 | 398.50 |
| 2015-01-29 | 794 | 795 | 789 | 790 | 3,200 | 395 |
| 2015-01-28 | 785 | 799 | 777 | 798 | 2,700 | 399 |
| 2015-01-27 | 787 | 796 | 775 | 787 | 13,100 | 393.50 |
| 2015-01-26 | 792 | 792 | 783 | 791 | 3,100 | 395.50 |
| 2015-01-23 | 800 | 805 | 795 | 795 | 2,100 | 397.50 |
| 2015-01-22 | 808 | 810 | 800 | 803 | 5,500 | 401.50 |
| 2015-01-21 | 815 | 815 | 803 | 803 | 4,000 | 401.50 |
| 2015-01-20 | 815 | 815 | 801 | 805 | 6,000 | 402.50 |
| 2015-01-19 | 815 | 818 | 810 | 814 | 6,700 | 407 |
| 2015-01-16 | 810 | 819 | 791 | 810 | 10,000 | 405 |
| 2015-01-15 | 800 | 821 | 800 | 809 | 9,500 | 404.50 |
| 2015-01-14 | 782 | 792 | 779 | 792 | 7,200 | 396 |
| 2015-01-13 | 780 | 782 | 777 | 782 | 2,600 | 391 |
| 2015-01-09 | 780 | 781 | 776 | 780 | 7,300 | 390 |
| 2015-01-08 | 775 | 775 | 770 | 774 | 6,800 | 387 |
| 2015-01-07 | 760 | 771 | 760 | 771 | 4,500 | 385.50 |
| 2015-01-06 | 772 | 772 | 757 | 767 | 16,500 | 383.50 |
| 2015-01-05 | 770 | 785 | 770 | 774 | 6,500 | 387 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
