9009 京成電鉄(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 | 1,547 | 1,550 | 1,527 | 1,550 | 633,000 | 1,033.33 |
| 2015-12-29 | 1,529 | 1,545 | 1,502 | 1,541 | 654,000 | 1,027.33 |
| 2015-12-28 | 1,532 | 1,535 | 1,511 | 1,526 | 643,000 | 1,017.33 |
| 2015-12-25 | 1,520 | 1,523 | 1,501 | 1,515 | 696,000 | 1,010 |
| 2015-12-24 | 1,522 | 1,524 | 1,506 | 1,512 | 906,000 | 1,008 |
| 2015-12-22 | 1,480 | 1,523 | 1,480 | 1,512 | 858,000 | 1,008 |
| 2015-12-21 | 1,465 | 1,487 | 1,447 | 1,483 | 943,000 | 988.67 |
| 2015-12-18 | 1,506 | 1,550 | 1,481 | 1,482 | 2,010,000 | 988 |
| 2015-12-17 | 1,484 | 1,529 | 1,482 | 1,512 | 2,572,000 | 1,008 |
| 2015-12-16 | 1,433 | 1,446 | 1,421 | 1,446 | 866,000 | 964 |
| 2015-12-15 | 1,441 | 1,457 | 1,420 | 1,422 | 764,000 | 948 |
| 2015-12-14 | 1,425 | 1,449 | 1,414 | 1,446 | 755,000 | 964 |
| 2015-12-11 | 1,439 | 1,463 | 1,439 | 1,455 | 1,886,000 | 970 |
| 2015-12-10 | 1,448 | 1,458 | 1,422 | 1,445 | 1,381,000 | 963.33 |
| 2015-12-09 | 1,465 | 1,479 | 1,458 | 1,461 | 1,311,000 | 974 |
| 2015-12-08 | 1,465 | 1,472 | 1,456 | 1,461 | 1,356,000 | 974 |
| 2015-12-07 | 1,437 | 1,463 | 1,437 | 1,450 | 939,000 | 966.67 |
| 2015-12-04 | 1,440 | 1,453 | 1,415 | 1,419 | 1,989,000 | 946 |
| 2015-12-03 | 1,469 | 1,480 | 1,461 | 1,473 | 1,140,000 | 982 |
| 2015-12-02 | 1,489 | 1,491 | 1,481 | 1,483 | 805,000 | 988.67 |
| 2015-12-01 | 1,505 | 1,509 | 1,487 | 1,499 | 1,330,000 | 999.33 |
| 2015-11-30 | 1,477 | 1,487 | 1,471 | 1,478 | 1,136,000 | 985.33 |
| 2015-11-27 | 1,500 | 1,505 | 1,477 | 1,488 | 1,569,000 | 992 |
| 2015-11-26 | 1,517 | 1,532 | 1,516 | 1,517 | 607,000 | 1,011.33 |
| 2015-11-25 | 1,540 | 1,540 | 1,516 | 1,517 | 806,000 | 1,011.33 |
| 2015-11-24 | 1,513 | 1,543 | 1,511 | 1,539 | 1,071,000 | 1,026 |
| 2015-11-20 | 1,542 | 1,547 | 1,512 | 1,527 | 1,350,000 | 1,018 |
| 2015-11-19 | 1,527 | 1,556 | 1,527 | 1,544 | 1,336,000 | 1,029.33 |
| 2015-11-18 | 1,518 | 1,538 | 1,505 | 1,523 | 1,101,000 | 1,015.33 |
| 2015-11-17 | 1,510 | 1,516 | 1,499 | 1,507 | 870,000 | 1,004.67 |
| 2015-11-16 | 1,500 | 1,516 | 1,484 | 1,488 | 806,000 | 992 |
| 2015-11-13 | 1,517 | 1,529 | 1,510 | 1,527 | 1,108,000 | 1,018 |
| 2015-11-12 | 1,510 | 1,532 | 1,509 | 1,520 | 657,000 | 1,013.33 |
| 2015-11-11 | 1,487 | 1,518 | 1,480 | 1,513 | 850,000 | 1,008.67 |
| 2015-11-10 | 1,488 | 1,492 | 1,473 | 1,488 | 785,000 | 992 |
| 2015-11-09 | 1,508 | 1,508 | 1,488 | 1,493 | 1,351,000 | 995.33 |
| 2015-11-06 | 1,489 | 1,507 | 1,476 | 1,502 | 1,015,000 | 1,001.33 |
| 2015-11-05 | 1,467 | 1,489 | 1,452 | 1,481 | 702,000 | 987.33 |
| 2015-11-04 | 1,499 | 1,505 | 1,463 | 1,463 | 1,562,000 | 975.33 |
| 2015-11-02 | 1,491 | 1,491 | 1,458 | 1,458 | 1,357,000 | 972 |
| 2015-10-30 | 1,450 | 1,502 | 1,421 | 1,499 | 2,029,000 | 999.33 |
| 2015-10-29 | 1,427 | 1,436 | 1,412 | 1,420 | 1,341,000 | 946.67 |
| 2015-10-28 | 1,440 | 1,450 | 1,426 | 1,433 | 638,000 | 955.33 |
| 2015-10-27 | 1,442 | 1,456 | 1,436 | 1,441 | 629,000 | 960.67 |
| 2015-10-26 | 1,454 | 1,459 | 1,441 | 1,450 | 527,000 | 966.67 |
| 2015-10-23 | 1,434 | 1,448 | 1,423 | 1,444 | 1,441,000 | 962.67 |
| 2015-10-22 | 1,394 | 1,406 | 1,388 | 1,399 | 531,000 | 932.67 |
| 2015-10-21 | 1,367 | 1,404 | 1,366 | 1,400 | 731,000 | 933.33 |
| 2015-10-20 | 1,395 | 1,400 | 1,365 | 1,372 | 477,000 | 914.67 |
| 2015-10-19 | 1,378 | 1,387 | 1,371 | 1,376 | 798,000 | 917.33 |
| 2015-10-16 | 1,373 | 1,404 | 1,370 | 1,392 | 1,382,000 | 928 |
| 2015-10-15 | 1,337 | 1,365 | 1,337 | 1,356 | 990,000 | 904 |
| 2015-10-14 | 1,390 | 1,399 | 1,345 | 1,348 | 1,249,000 | 898.67 |
| 2015-10-13 | 1,384 | 1,406 | 1,377 | 1,399 | 1,488,000 | 932.67 |
| 2015-10-09 | 1,369 | 1,379 | 1,350 | 1,377 | 1,797,000 | 918 |
| 2015-10-08 | 1,378 | 1,378 | 1,350 | 1,352 | 751,000 | 901.33 |
| 2015-10-07 | 1,379 | 1,382 | 1,344 | 1,378 | 1,242,000 | 918.67 |
| 2015-10-06 | 1,382 | 1,394 | 1,365 | 1,371 | 915,000 | 914 |
| 2015-10-05 | 1,356 | 1,380 | 1,356 | 1,375 | 1,145,000 | 916.67 |
| 2015-10-02 | 1,300 | 1,348 | 1,300 | 1,337 | 1,095,000 | 891.33 |
| 2015-10-01 | 1,287 | 1,336 | 1,277 | 1,328 | 1,140,000 | 885.33 |
| 2015-09-30 | 1,296 | 1,312 | 1,275 | 1,309 | 1,555,000 | 872.67 |
| 2015-09-29 | 1,303 | 1,312 | 1,272 | 1,278 | 1,669,000 | 852 |
| 2015-09-28 | 1,304 | 1,338 | 1,302 | 1,322 | 1,640,000 | 881.33 |
| 2015-09-25 | 1,247 | 1,291 | 1,243 | 1,291 | 3,596,000 | 860.67 |
| 2015-09-24 | 1,269 | 1,287 | 1,247 | 1,247 | 1,512,000 | 831.33 |
| 2015-09-18 | 1,295 | 1,301 | 1,280 | 1,280 | 1,368,000 | 853.33 |
| 2015-09-17 | 1,333 | 1,333 | 1,288 | 1,304 | 1,368,000 | 869.33 |
| 2015-09-16 | 1,325 | 1,333 | 1,304 | 1,316 | 1,684,000 | 877.33 |
| 2015-09-15 | 1,305 | 1,331 | 1,290 | 1,308 | 1,704,000 | 872 |
| 2015-09-14 | 1,291 | 1,302 | 1,272 | 1,280 | 1,180,000 | 853.33 |
| 2015-09-11 | 1,244 | 1,287 | 1,243 | 1,280 | 3,077,000 | 853.33 |
| 2015-09-10 | 1,252 | 1,269 | 1,231 | 1,264 | 1,712,000 | 842.67 |
| 2015-09-09 | 1,244 | 1,280 | 1,237 | 1,279 | 1,674,000 | 852.67 |
| 2015-09-08 | 1,243 | 1,243 | 1,197 | 1,199 | 948,000 | 799.33 |
| 2015-09-07 | 1,213 | 1,254 | 1,204 | 1,237 | 1,028,000 | 824.67 |
| 2015-09-04 | 1,275 | 1,275 | 1,223 | 1,234 | 1,376,000 | 822.67 |
| 2015-09-03 | 1,269 | 1,289 | 1,261 | 1,264 | 1,303,000 | 842.67 |
| 2015-09-02 | 1,237 | 1,293 | 1,237 | 1,267 | 1,448,000 | 844.67 |
| 2015-09-01 | 1,299 | 1,316 | 1,258 | 1,258 | 1,614,000 | 838.67 |
| 2015-08-31 | 1,320 | 1,320 | 1,271 | 1,294 | 2,251,000 | 862.67 |
| 2015-08-28 | 1,352 | 1,357 | 1,315 | 1,324 | 1,606,000 | 882.67 |
| 2015-08-27 | 1,326 | 1,344 | 1,311 | 1,323 | 1,695,000 | 882 |
| 2015-08-26 | 1,238 | 1,303 | 1,237 | 1,291 | 2,638,000 | 860.67 |
| 2015-08-25 | 1,256 | 1,312 | 1,234 | 1,236 | 2,694,000 | 824 |
| 2015-08-24 | 1,355 | 1,365 | 1,304 | 1,305 | 1,696,000 | 870 |
| 2015-08-21 | 1,431 | 1,437 | 1,395 | 1,398 | 1,360,000 | 932 |
| 2015-08-20 | 1,465 | 1,486 | 1,448 | 1,462 | 1,512,000 | 974.67 |
| 2015-08-19 | 1,492 | 1,502 | 1,466 | 1,467 | 1,093,000 | 978 |
| 2015-08-18 | 1,532 | 1,544 | 1,494 | 1,498 | 1,206,000 | 998.67 |
| 2015-08-17 | 1,549 | 1,567 | 1,532 | 1,540 | 788,000 | 1,026.67 |
| 2015-08-14 | 1,533 | 1,555 | 1,530 | 1,539 | 987,000 | 1,026 |
| 2015-08-13 | 1,550 | 1,550 | 1,519 | 1,539 | 1,313,000 | 1,026 |
| 2015-08-12 | 1,578 | 1,598 | 1,558 | 1,560 | 1,227,000 | 1,040 |
| 2015-08-11 | 1,624 | 1,627 | 1,575 | 1,614 | 1,473,000 | 1,076 |
| 2015-08-10 | 1,578 | 1,624 | 1,572 | 1,620 | 1,295,000 | 1,080 |
| 2015-08-07 | 1,581 | 1,581 | 1,554 | 1,570 | 935,000 | 1,046.67 |
| 2015-08-06 | 1,615 | 1,615 | 1,574 | 1,581 | 1,201,000 | 1,054 |
| 2015-08-05 | 1,598 | 1,627 | 1,583 | 1,591 | 1,925,000 | 1,060.67 |
| 2015-08-04 | 1,572 | 1,594 | 1,571 | 1,591 | 1,402,000 | 1,060.67 |
| 2015-08-03 | 1,554 | 1,580 | 1,529 | 1,567 | 1,935,000 | 1,044.67 |
| 2015-07-31 | 1,548 | 1,550 | 1,502 | 1,514 | 1,454,000 | 1,009.33 |
| 2015-07-30 | 1,575 | 1,576 | 1,547 | 1,562 | 1,059,000 | 1,041.33 |
| 2015-07-29 | 1,564 | 1,564 | 1,535 | 1,560 | 887,000 | 1,040 |
| 2015-07-28 | 1,546 | 1,572 | 1,546 | 1,558 | 850,000 | 1,038.67 |
| 2015-07-27 | 1,581 | 1,590 | 1,545 | 1,555 | 760,000 | 1,036.67 |
| 2015-07-24 | 1,600 | 1,604 | 1,569 | 1,584 | 876,000 | 1,056 |
| 2015-07-23 | 1,559 | 1,593 | 1,556 | 1,589 | 870,000 | 1,059.33 |
| 2015-07-22 | 1,551 | 1,575 | 1,551 | 1,554 | 909,000 | 1,036 |
| 2015-07-21 | 1,534 | 1,570 | 1,531 | 1,566 | 1,022,000 | 1,044 |
| 2015-07-17 | 1,541 | 1,547 | 1,513 | 1,530 | 880,000 | 1,020 |
| 2015-07-16 | 1,533 | 1,560 | 1,508 | 1,550 | 2,067,000 | 1,033.33 |
| 2015-07-15 | 1,500 | 1,522 | 1,493 | 1,516 | 889,000 | 1,010.67 |
| 2015-07-14 | 1,495 | 1,504 | 1,478 | 1,496 | 819,000 | 997.33 |
| 2015-07-13 | 1,461 | 1,484 | 1,451 | 1,469 | 1,174,000 | 979.33 |
| 2015-07-10 | 1,451 | 1,473 | 1,433 | 1,453 | 1,644,000 | 968.67 |
| 2015-07-09 | 1,457 | 1,457 | 1,408 | 1,441 | 1,851,000 | 960.67 |
| 2015-07-08 | 1,535 | 1,535 | 1,478 | 1,478 | 1,739,000 | 985.33 |
| 2015-07-07 | 1,522 | 1,543 | 1,508 | 1,538 | 1,149,000 | 1,025.33 |
| 2015-07-06 | 1,518 | 1,522 | 1,489 | 1,495 | 1,526,000 | 996.67 |
| 2015-07-03 | 1,518 | 1,544 | 1,515 | 1,539 | 1,352,000 | 1,026 |
| 2015-07-02 | 1,489 | 1,515 | 1,485 | 1,509 | 1,540,000 | 1,006 |
| 2015-07-01 | 1,466 | 1,470 | 1,448 | 1,467 | 893,000 | 978 |
| 2015-06-30 | 1,469 | 1,488 | 1,451 | 1,456 | 971,000 | 970.67 |
| 2015-06-29 | 1,467 | 1,482 | 1,456 | 1,459 | 1,493,000 | 972.67 |
| 2015-06-26 | 1,527 | 1,527 | 1,479 | 1,499 | 1,072,000 | 999.33 |
| 2015-06-25 | 1,525 | 1,529 | 1,515 | 1,524 | 770,000 | 1,016 |
| 2015-06-24 | 1,530 | 1,533 | 1,519 | 1,523 | 1,023,000 | 1,015.33 |
| 2015-06-23 | 1,500 | 1,525 | 1,500 | 1,524 | 1,304,000 | 1,016 |
| 2015-06-22 | 1,464 | 1,500 | 1,464 | 1,499 | 701,000 | 999.33 |
| 2015-06-19 | 1,467 | 1,482 | 1,464 | 1,468 | 1,090,000 | 978.67 |
| 2015-06-18 | 1,461 | 1,464 | 1,440 | 1,455 | 941,000 | 970 |
| 2015-06-17 | 1,480 | 1,484 | 1,454 | 1,461 | 1,271,000 | 974 |
| 2015-06-16 | 1,456 | 1,485 | 1,456 | 1,476 | 1,138,000 | 984 |
| 2015-06-15 | 1,456 | 1,480 | 1,449 | 1,464 | 1,069,000 | 976 |
| 2015-06-12 | 1,502 | 1,505 | 1,452 | 1,468 | 2,868,000 | 978.67 |
| 2015-06-11 | 1,426 | 1,480 | 1,419 | 1,479 | 1,829,000 | 986 |
| 2015-06-10 | 1,437 | 1,443 | 1,414 | 1,417 | 932,000 | 944.67 |
| 2015-06-09 | 1,436 | 1,452 | 1,429 | 1,434 | 1,257,000 | 956 |
| 2015-06-08 | 1,451 | 1,459 | 1,437 | 1,445 | 872,000 | 963.33 |
| 2015-06-05 | 1,410 | 1,452 | 1,405 | 1,451 | 1,493,000 | 967.33 |
| 2015-06-04 | 1,412 | 1,420 | 1,398 | 1,410 | 1,507,000 | 940 |
| 2015-06-03 | 1,409 | 1,413 | 1,395 | 1,399 | 1,434,000 | 932.67 |
| 2015-06-02 | 1,440 | 1,447 | 1,419 | 1,419 | 1,083,000 | 946 |
| 2015-06-01 | 1,427 | 1,442 | 1,416 | 1,438 | 1,496,000 | 958.67 |
| 2015-05-29 | 1,433 | 1,462 | 1,414 | 1,437 | 2,769,000 | 958 |
| 2015-05-28 | 1,469 | 1,470 | 1,425 | 1,440 | 2,424,000 | 960 |
| 2015-05-27 | 1,497 | 1,498 | 1,465 | 1,479 | 1,407,000 | 986 |
| 2015-05-26 | 1,500 | 1,509 | 1,481 | 1,496 | 1,087,000 | 997.33 |
| 2015-05-25 | 1,510 | 1,512 | 1,486 | 1,498 | 940,000 | 998.67 |
| 2015-05-22 | 1,499 | 1,512 | 1,492 | 1,504 | 1,068,000 | 1,002.67 |
| 2015-05-21 | 1,499 | 1,521 | 1,494 | 1,498 | 1,931,000 | 998.67 |
| 2015-05-20 | 1,469 | 1,493 | 1,450 | 1,488 | 1,747,000 | 992 |
| 2015-05-19 | 1,434 | 1,461 | 1,433 | 1,455 | 1,755,000 | 970 |
| 2015-05-18 | 1,413 | 1,430 | 1,409 | 1,426 | 885,000 | 950.67 |
| 2015-05-15 | 1,367 | 1,422 | 1,366 | 1,421 | 1,702,000 | 947.33 |
| 2015-05-14 | 1,386 | 1,395 | 1,354 | 1,363 | 1,304,000 | 908.67 |
| 2015-05-13 | 1,377 | 1,404 | 1,370 | 1,401 | 1,375,000 | 934 |
| 2015-05-12 | 1,395 | 1,411 | 1,375 | 1,393 | 1,591,000 | 928.67 |
| 2015-05-11 | 1,430 | 1,430 | 1,399 | 1,404 | 963,000 | 936 |
| 2015-05-08 | 1,402 | 1,407 | 1,385 | 1,400 | 1,579,000 | 933.33 |
| 2015-05-07 | 1,398 | 1,431 | 1,393 | 1,402 | 2,022,000 | 934.67 |
| 2015-05-01 | 1,447 | 1,447 | 1,381 | 1,393 | 2,180,000 | 928.67 |
| 2015-04-30 | 1,505 | 1,508 | 1,415 | 1,421 | 2,035,000 | 947.33 |
| 2015-04-28 | 1,502 | 1,514 | 1,493 | 1,504 | 1,088,000 | 1,002.67 |
| 2015-04-27 | 1,506 | 1,509 | 1,486 | 1,494 | 949,000 | 996 |
| 2015-04-24 | 1,513 | 1,524 | 1,493 | 1,503 | 823,000 | 1,002 |
| 2015-04-23 | 1,527 | 1,529 | 1,508 | 1,519 | 804,000 | 1,012.67 |
| 2015-04-22 | 1,532 | 1,535 | 1,506 | 1,516 | 764,000 | 1,010.67 |
| 2015-04-21 | 1,490 | 1,520 | 1,484 | 1,517 | 1,086,000 | 1,011.33 |
| 2015-04-20 | 1,471 | 1,496 | 1,453 | 1,476 | 905,000 | 984 |
| 2015-04-17 | 1,540 | 1,540 | 1,482 | 1,485 | 1,610,000 | 990 |
| 2015-04-16 | 1,534 | 1,544 | 1,505 | 1,540 | 1,255,000 | 1,026.67 |
| 2015-04-15 | 1,515 | 1,568 | 1,502 | 1,526 | 1,813,000 | 1,017.33 |
| 2015-04-14 | 1,484 | 1,509 | 1,483 | 1,501 | 758,000 | 1,000.67 |
| 2015-04-13 | 1,528 | 1,529 | 1,483 | 1,491 | 1,466,000 | 994 |
| 2015-04-10 | 1,554 | 1,556 | 1,516 | 1,531 | 2,031,000 | 1,020.67 |
| 2015-04-09 | 1,561 | 1,564 | 1,541 | 1,552 | 954,000 | 1,034.67 |
| 2015-04-08 | 1,548 | 1,562 | 1,533 | 1,559 | 1,070,000 | 1,039.33 |
| 2015-04-07 | 1,535 | 1,548 | 1,526 | 1,535 | 925,000 | 1,023.33 |
| 2015-04-06 | 1,534 | 1,537 | 1,525 | 1,531 | 452,000 | 1,020.67 |
| 2015-04-03 | 1,540 | 1,549 | 1,531 | 1,541 | 765,000 | 1,027.33 |
| 2015-04-02 | 1,527 | 1,581 | 1,522 | 1,553 | 1,511,000 | 1,035.33 |
| 2015-04-01 | 1,482 | 1,545 | 1,474 | 1,527 | 3,463,000 | 1,018 |
| 2015-03-31 | 1,549 | 1,556 | 1,493 | 1,493 | 2,975,000 | 995.33 |
| 2015-03-30 | 1,584 | 1,615 | 1,538 | 1,541 | 2,482,000 | 1,027.33 |
| 2015-03-27 | 1,576 | 1,635 | 1,576 | 1,599 | 2,161,000 | 1,066 |
| 2015-03-26 | 1,610 | 1,616 | 1,576 | 1,580 | 2,260,000 | 1,053.33 |
| 2015-03-25 | 1,607 | 1,630 | 1,597 | 1,618 | 1,438,000 | 1,078.67 |
| 2015-03-24 | 1,625 | 1,637 | 1,595 | 1,602 | 1,444,000 | 1,068 |
| 2015-03-23 | 1,642 | 1,647 | 1,620 | 1,638 | 1,038,000 | 1,092 |
| 2015-03-20 | 1,671 | 1,671 | 1,615 | 1,643 | 1,816,000 | 1,095.33 |
| 2015-03-19 | 1,671 | 1,692 | 1,655 | 1,666 | 1,408,000 | 1,110.67 |
| 2015-03-18 | 1,654 | 1,680 | 1,654 | 1,676 | 1,018,000 | 1,117.33 |
| 2015-03-17 | 1,656 | 1,673 | 1,647 | 1,660 | 1,281,000 | 1,106.67 |
| 2015-03-16 | 1,639 | 1,651 | 1,636 | 1,637 | 985,000 | 1,091.33 |
| 2015-03-13 | 1,664 | 1,664 | 1,624 | 1,653 | 3,676,000 | 1,102 |
| 2015-03-12 | 1,620 | 1,653 | 1,614 | 1,641 | 1,570,000 | 1,094 |
| 2015-03-11 | 1,613 | 1,630 | 1,590 | 1,616 | 2,222,000 | 1,077.33 |
| 2015-03-10 | 1,653 | 1,665 | 1,623 | 1,644 | 2,045,000 | 1,096 |
| 2015-03-09 | 1,641 | 1,684 | 1,632 | 1,652 | 2,003,000 | 1,101.33 |
| 2015-03-06 | 1,642 | 1,667 | 1,640 | 1,660 | 1,631,000 | 1,106.67 |
| 2015-03-05 | 1,605 | 1,648 | 1,605 | 1,644 | 1,584,000 | 1,096 |
| 2015-03-04 | 1,627 | 1,649 | 1,606 | 1,626 | 1,483,000 | 1,084 |
| 2015-03-03 | 1,651 | 1,664 | 1,614 | 1,627 | 1,957,000 | 1,084.67 |
| 2015-03-02 | 1,633 | 1,651 | 1,624 | 1,629 | 2,060,000 | 1,086 |
| 2015-02-27 | 1,579 | 1,624 | 1,576 | 1,620 | 2,206,000 | 1,080 |
| 2015-02-26 | 1,572 | 1,592 | 1,569 | 1,579 | 1,420,000 | 1,052.67 |
| 2015-02-25 | 1,568 | 1,606 | 1,555 | 1,578 | 3,606,000 | 1,052 |
| 2015-02-24 | 1,553 | 1,554 | 1,520 | 1,533 | 1,352,000 | 1,022 |
| 2015-02-23 | 1,519 | 1,557 | 1,510 | 1,553 | 2,007,000 | 1,035.33 |
| 2015-02-20 | 1,520 | 1,523 | 1,478 | 1,504 | 1,405,000 | 1,002.67 |
| 2015-02-19 | 1,468 | 1,516 | 1,468 | 1,513 | 2,372,000 | 1,008.67 |
| 2015-02-18 | 1,435 | 1,472 | 1,435 | 1,467 | 1,835,000 | 978 |
| 2015-02-17 | 1,408 | 1,438 | 1,408 | 1,431 | 1,285,000 | 954 |
| 2015-02-16 | 1,460 | 1,474 | 1,404 | 1,416 | 2,200,000 | 944 |
| 2015-02-13 | 1,460 | 1,461 | 1,427 | 1,448 | 1,866,000 | 965.33 |
| 2015-02-12 | 1,425 | 1,465 | 1,419 | 1,463 | 2,553,000 | 975.33 |
| 2015-02-10 | 1,385 | 1,403 | 1,378 | 1,397 | 1,590,000 | 931.33 |
| 2015-02-09 | 1,431 | 1,438 | 1,390 | 1,393 | 1,231,000 | 928.67 |
| 2015-02-06 | 1,407 | 1,423 | 1,398 | 1,410 | 1,671,000 | 940 |
| 2015-02-05 | 1,421 | 1,433 | 1,385 | 1,398 | 3,161,000 | 932 |
| 2015-02-04 | 1,454 | 1,462 | 1,423 | 1,426 | 2,729,000 | 950.67 |
| 2015-02-03 | 1,514 | 1,518 | 1,431 | 1,449 | 2,708,000 | 966 |
| 2015-02-02 | 1,523 | 1,539 | 1,488 | 1,513 | 1,703,000 | 1,008.67 |
| 2015-01-30 | 1,670 | 1,680 | 1,498 | 1,524 | 3,423,000 | 1,016 |
| 2015-01-29 | 1,680 | 1,706 | 1,659 | 1,668 | 1,903,000 | 1,112 |
| 2015-01-28 | 1,646 | 1,693 | 1,640 | 1,682 | 1,768,000 | 1,121.33 |
| 2015-01-27 | 1,587 | 1,655 | 1,582 | 1,652 | 2,705,000 | 1,101.33 |
| 2015-01-26 | 1,535 | 1,558 | 1,520 | 1,556 | 1,507,000 | 1,037.33 |
| 2015-01-23 | 1,599 | 1,599 | 1,526 | 1,556 | 2,305,000 | 1,037.33 |
| 2015-01-22 | 1,605 | 1,623 | 1,560 | 1,572 | 3,851,000 | 1,048 |
| 2015-01-21 | 1,583 | 1,603 | 1,577 | 1,601 | 1,553,000 | 1,067.33 |
| 2015-01-20 | 1,592 | 1,604 | 1,566 | 1,594 | 2,073,000 | 1,062.67 |
| 2015-01-19 | 1,562 | 1,576 | 1,540 | 1,574 | 3,013,000 | 1,049.33 |
| 2015-01-16 | 1,516 | 1,555 | 1,514 | 1,554 | 1,664,000 | 1,036 |
| 2015-01-15 | 1,535 | 1,556 | 1,524 | 1,553 | 1,596,000 | 1,035.33 |
| 2015-01-14 | 1,491 | 1,541 | 1,491 | 1,539 | 1,806,000 | 1,026 |
| 2015-01-13 | 1,462 | 1,498 | 1,455 | 1,498 | 896,000 | 998.67 |
| 2015-01-09 | 1,490 | 1,493 | 1,468 | 1,475 | 1,143,000 | 983.33 |
| 2015-01-08 | 1,446 | 1,488 | 1,446 | 1,480 | 1,164,000 | 986.67 |
| 2015-01-07 | 1,425 | 1,462 | 1,423 | 1,441 | 1,443,000 | 960.67 |
| 2015-01-06 | 1,459 | 1,462 | 1,442 | 1,442 | 1,214,000 | 961.33 |
| 2015-01-05 | 1,461 | 1,485 | 1,455 | 1,479 | 757,000 | 986 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株