9037 (株)ハマキョウレックス 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 | 2,269 | 2,293 | 2,243 | 2,265 | 19,200 | 566.25 |
| 2015-12-29 | 2,222 | 2,268 | 2,190 | 2,267 | 28,500 | 566.75 |
| 2015-12-28 | 2,186 | 2,245 | 2,186 | 2,230 | 22,300 | 557.50 |
| 2015-12-25 | 2,202 | 2,202 | 2,170 | 2,183 | 23,200 | 545.75 |
| 2015-12-24 | 2,270 | 2,270 | 2,200 | 2,203 | 21,800 | 550.75 |
| 2015-12-22 | 2,225 | 2,270 | 2,223 | 2,251 | 62,600 | 562.75 |
| 2015-12-21 | 2,210 | 2,214 | 2,131 | 2,200 | 118,000 | 550 |
| 2015-12-18 | 2,263 | 2,271 | 2,216 | 2,216 | 99,700 | 554 |
| 2015-12-17 | 2,265 | 2,310 | 2,243 | 2,264 | 74,500 | 566 |
| 2015-12-16 | 2,309 | 2,320 | 2,213 | 2,234 | 85,100 | 558.50 |
| 2015-12-15 | 2,319 | 2,322 | 2,234 | 2,239 | 45,000 | 559.75 |
| 2015-12-14 | 2,241 | 2,282 | 2,229 | 2,271 | 44,600 | 567.75 |
| 2015-12-11 | 2,263 | 2,295 | 2,252 | 2,290 | 83,200 | 572.50 |
| 2015-12-10 | 2,256 | 2,313 | 2,235 | 2,313 | 64,800 | 578.25 |
| 2015-12-09 | 2,310 | 2,311 | 2,269 | 2,277 | 70,500 | 569.25 |
| 2015-12-08 | 2,334 | 2,334 | 2,280 | 2,293 | 91,400 | 573.25 |
| 2015-12-07 | 2,369 | 2,408 | 2,349 | 2,353 | 56,000 | 588.25 |
| 2015-12-04 | 2,368 | 2,383 | 2,335 | 2,363 | 70,200 | 590.75 |
| 2015-12-03 | 2,400 | 2,430 | 2,365 | 2,418 | 57,400 | 604.50 |
| 2015-12-02 | 2,371 | 2,405 | 2,347 | 2,402 | 59,900 | 600.50 |
| 2015-12-01 | 2,370 | 2,385 | 2,352 | 2,366 | 40,800 | 591.50 |
| 2015-11-30 | 2,369 | 2,379 | 2,344 | 2,379 | 45,400 | 594.75 |
| 2015-11-27 | 2,363 | 2,385 | 2,340 | 2,371 | 47,700 | 592.75 |
| 2015-11-26 | 2,345 | 2,391 | 2,329 | 2,356 | 56,100 | 589 |
| 2015-11-25 | 2,326 | 2,338 | 2,305 | 2,331 | 51,700 | 582.75 |
| 2015-11-24 | 2,300 | 2,328 | 2,290 | 2,317 | 45,700 | 579.25 |
| 2015-11-20 | 2,307 | 2,320 | 2,286 | 2,307 | 44,400 | 576.75 |
| 2015-11-19 | 2,312 | 2,345 | 2,300 | 2,314 | 36,700 | 578.50 |
| 2015-11-18 | 2,325 | 2,326 | 2,276 | 2,301 | 69,700 | 575.25 |
| 2015-11-17 | 2,297 | 2,335 | 2,287 | 2,313 | 64,800 | 578.25 |
| 2015-11-16 | 2,280 | 2,297 | 2,259 | 2,271 | 31,900 | 567.75 |
| 2015-11-13 | 2,300 | 2,318 | 2,288 | 2,299 | 43,100 | 574.75 |
| 2015-11-12 | 2,324 | 2,346 | 2,306 | 2,336 | 32,800 | 584 |
| 2015-11-11 | 2,353 | 2,353 | 2,329 | 2,340 | 34,500 | 585 |
| 2015-11-10 | 2,320 | 2,380 | 2,320 | 2,353 | 31,400 | 588.25 |
| 2015-11-09 | 2,357 | 2,375 | 2,339 | 2,351 | 27,900 | 587.75 |
| 2015-11-06 | 2,356 | 2,356 | 2,315 | 2,329 | 46,200 | 582.25 |
| 2015-11-05 | 2,355 | 2,380 | 2,318 | 2,336 | 49,700 | 584 |
| 2015-11-04 | 2,412 | 2,418 | 2,325 | 2,339 | 74,100 | 584.75 |
| 2015-11-02 | 2,417 | 2,420 | 2,375 | 2,389 | 51,700 | 597.25 |
| 2015-10-30 | 2,430 | 2,530 | 2,421 | 2,450 | 188,600 | 612.50 |
| 2015-10-29 | 2,394 | 2,411 | 2,344 | 2,388 | 158,900 | 597 |
| 2015-10-28 | 2,396 | 2,398 | 2,362 | 2,383 | 58,100 | 595.75 |
| 2015-10-27 | 2,390 | 2,404 | 2,366 | 2,372 | 36,800 | 593 |
| 2015-10-26 | 2,380 | 2,422 | 2,365 | 2,390 | 131,600 | 597.50 |
| 2015-10-23 | 2,360 | 2,387 | 2,350 | 2,366 | 79,100 | 591.50 |
| 2015-10-22 | 2,303 | 2,373 | 2,296 | 2,349 | 86,200 | 587.25 |
| 2015-10-21 | 2,300 | 2,320 | 2,280 | 2,317 | 62,700 | 579.25 |
| 2015-10-20 | 2,250 | 2,303 | 2,245 | 2,287 | 73,800 | 571.75 |
| 2015-10-19 | 2,273 | 2,273 | 2,208 | 2,243 | 15,700 | 560.75 |
| 2015-10-16 | 2,189 | 2,279 | 2,189 | 2,226 | 52,500 | 556.50 |
| 2015-10-15 | 2,183 | 2,213 | 2,160 | 2,169 | 19,900 | 542.25 |
| 2015-10-14 | 2,194 | 2,239 | 2,127 | 2,183 | 37,600 | 545.75 |
| 2015-10-13 | 2,248 | 2,253 | 2,221 | 2,225 | 31,700 | 556.25 |
| 2015-10-09 | 2,233 | 2,249 | 2,203 | 2,249 | 34,200 | 562.25 |
| 2015-10-08 | 2,237 | 2,240 | 2,199 | 2,212 | 32,000 | 553 |
| 2015-10-07 | 2,234 | 2,234 | 2,192 | 2,231 | 26,500 | 557.75 |
| 2015-10-06 | 2,203 | 2,244 | 2,200 | 2,235 | 31,500 | 558.75 |
| 2015-10-05 | 2,170 | 2,199 | 2,157 | 2,193 | 27,500 | 548.25 |
| 2015-10-02 | 2,124 | 2,145 | 2,112 | 2,129 | 27,400 | 532.25 |
| 2015-10-01 | 2,133 | 2,165 | 2,123 | 2,148 | 38,500 | 537 |
| 2015-09-30 | 2,133 | 2,173 | 2,099 | 2,151 | 61,300 | 537.75 |
| 2015-09-29 | 2,138 | 2,150 | 2,100 | 2,109 | 40,500 | 527.25 |
| 2015-09-28 | 2,245 | 2,245 | 2,120 | 2,169 | 36,200 | 542.25 |
| 2015-09-25 | 2,175 | 2,207 | 2,158 | 2,207 | 33,500 | 551.75 |
| 2015-09-24 | 2,231 | 2,254 | 2,174 | 2,175 | 58,500 | 543.75 |
| 2015-09-18 | 2,256 | 2,283 | 2,233 | 2,277 | 45,800 | 569.25 |
| 2015-09-17 | 2,210 | 2,285 | 2,201 | 2,256 | 79,200 | 564 |
| 2015-09-16 | 2,179 | 2,197 | 2,140 | 2,197 | 39,700 | 549.25 |
| 2015-09-15 | 2,137 | 2,176 | 2,133 | 2,152 | 25,000 | 538 |
| 2015-09-14 | 2,186 | 2,186 | 2,142 | 2,142 | 28,100 | 535.50 |
| 2015-09-11 | 2,081 | 2,203 | 2,081 | 2,186 | 61,300 | 546.50 |
| 2015-09-10 | 2,094 | 2,170 | 2,081 | 2,131 | 40,700 | 532.75 |
| 2015-09-09 | 2,078 | 2,137 | 2,048 | 2,135 | 53,700 | 533.75 |
| 2015-09-08 | 2,090 | 2,097 | 2,009 | 2,018 | 37,600 | 504.50 |
| 2015-09-07 | 2,107 | 2,116 | 2,056 | 2,093 | 20,500 | 523.25 |
| 2015-09-04 | 2,149 | 2,157 | 2,110 | 2,131 | 72,200 | 532.75 |
| 2015-09-03 | 2,130 | 2,164 | 2,095 | 2,099 | 44,500 | 524.75 |
| 2015-09-02 | 2,068 | 2,160 | 2,043 | 2,103 | 69,000 | 525.75 |
| 2015-09-01 | 2,199 | 2,217 | 2,109 | 2,126 | 78,100 | 531.50 |
| 2015-08-31 | 2,148 | 2,217 | 2,124 | 2,206 | 58,300 | 551.50 |
| 2015-08-28 | 2,179 | 2,212 | 2,125 | 2,156 | 80,700 | 539 |
| 2015-08-27 | 2,100 | 2,147 | 2,052 | 2,116 | 78,800 | 529 |
| 2015-08-26 | 3,945 | 4,140 | 3,945 | 4,125 | 38,200 | 515.63 |
| 2015-08-25 | 4,000 | 4,245 | 3,725 | 4,010 | 98,200 | 501.25 |
| 2015-08-24 | 4,360 | 4,400 | 4,200 | 4,210 | 45,200 | 526.25 |
| 2015-08-21 | 4,515 | 4,545 | 4,460 | 4,460 | 37,500 | 557.50 |
| 2015-08-20 | 4,650 | 4,665 | 4,610 | 4,610 | 15,300 | 576.25 |
| 2015-08-19 | 4,660 | 4,710 | 4,650 | 4,660 | 20,700 | 582.50 |
| 2015-08-18 | 4,725 | 4,725 | 4,665 | 4,685 | 21,900 | 585.63 |
| 2015-08-17 | 4,700 | 4,735 | 4,675 | 4,720 | 43,100 | 590 |
| 2015-08-14 | 4,615 | 4,675 | 4,575 | 4,670 | 25,900 | 583.75 |
| 2015-08-13 | 4,550 | 4,620 | 4,550 | 4,620 | 29,900 | 577.50 |
| 2015-08-12 | 4,640 | 4,655 | 4,535 | 4,590 | 39,200 | 573.75 |
| 2015-08-11 | 4,680 | 4,695 | 4,600 | 4,640 | 31,700 | 580 |
| 2015-08-10 | 4,605 | 4,670 | 4,590 | 4,670 | 18,900 | 583.75 |
| 2015-08-07 | 4,665 | 4,670 | 4,580 | 4,605 | 30,800 | 575.63 |
| 2015-08-06 | 4,720 | 4,720 | 4,630 | 4,680 | 36,400 | 585 |
| 2015-08-05 | 4,750 | 4,770 | 4,700 | 4,705 | 27,500 | 588.13 |
| 2015-08-04 | 4,740 | 4,760 | 4,640 | 4,745 | 44,700 | 593.13 |
| 2015-08-03 | 4,800 | 4,820 | 4,730 | 4,765 | 85,900 | 595.63 |
| 2015-07-31 | 4,630 | 4,800 | 4,530 | 4,755 | 218,800 | 594.38 |
| 2015-07-30 | 4,540 | 4,580 | 4,490 | 4,580 | 45,100 | 572.50 |
| 2015-07-29 | 4,535 | 4,535 | 4,510 | 4,510 | 13,700 | 563.75 |
| 2015-07-28 | 4,475 | 4,525 | 4,460 | 4,510 | 24,500 | 563.75 |
| 2015-07-27 | 4,550 | 4,575 | 4,475 | 4,505 | 48,700 | 563.13 |
| 2015-07-24 | 4,545 | 4,605 | 4,535 | 4,545 | 41,200 | 568.13 |
| 2015-07-23 | 4,525 | 4,565 | 4,515 | 4,560 | 28,400 | 570 |
| 2015-07-22 | 4,565 | 4,590 | 4,510 | 4,510 | 36,700 | 563.75 |
| 2015-07-21 | 4,570 | 4,620 | 4,570 | 4,600 | 60,600 | 575 |
| 2015-07-17 | 4,590 | 4,590 | 4,500 | 4,570 | 43,300 | 571.25 |
| 2015-07-16 | 4,565 | 4,590 | 4,525 | 4,585 | 76,200 | 573.13 |
| 2015-07-15 | 4,530 | 4,560 | 4,520 | 4,545 | 51,700 | 568.13 |
| 2015-07-14 | 4,505 | 4,580 | 4,480 | 4,535 | 246,800 | 566.88 |
| 2015-07-13 | 4,600 | 4,600 | 4,500 | 4,500 | 64,100 | 562.50 |
| 2015-07-10 | 4,600 | 4,705 | 4,535 | 4,550 | 29,100 | 568.75 |
| 2015-07-09 | 4,550 | 4,625 | 4,505 | 4,595 | 45,700 | 574.38 |
| 2015-07-08 | 4,650 | 4,685 | 4,590 | 4,600 | 69,500 | 575 |
| 2015-07-07 | 4,675 | 4,775 | 4,595 | 4,700 | 112,700 | 587.50 |
| 2015-07-06 | 4,905 | 4,915 | 4,680 | 4,680 | 148,200 | 585 |
| 2015-07-03 | 5,060 | 5,090 | 4,960 | 4,975 | 43,400 | 621.88 |
| 2015-07-02 | 5,020 | 5,170 | 5,010 | 5,160 | 56,900 | 645 |
| 2015-07-01 | 4,910 | 5,090 | 4,910 | 5,050 | 59,200 | 631.25 |
| 2015-06-30 | 4,825 | 4,980 | 4,750 | 4,890 | 80,200 | 611.25 |
| 2015-06-29 | 4,880 | 5,100 | 4,805 | 4,825 | 76,400 | 603.13 |
| 2015-06-26 | 5,220 | 5,260 | 5,160 | 5,200 | 7,800 | 650 |
| 2015-06-25 | 5,290 | 5,290 | 5,220 | 5,220 | 14,400 | 652.50 |
| 2015-06-24 | 5,220 | 5,300 | 5,180 | 5,290 | 18,500 | 661.25 |
| 2015-06-23 | 5,070 | 5,220 | 5,040 | 5,210 | 18,500 | 651.25 |
| 2015-06-22 | 5,080 | 5,120 | 5,020 | 5,100 | 13,000 | 637.50 |
| 2015-06-19 | 5,050 | 5,100 | 5,030 | 5,070 | 23,800 | 633.75 |
| 2015-06-18 | 5,030 | 5,120 | 4,920 | 5,060 | 18,400 | 632.50 |
| 2015-06-17 | 5,050 | 5,080 | 5,030 | 5,060 | 18,500 | 632.50 |
| 2015-06-16 | 4,990 | 5,040 | 4,965 | 5,010 | 18,900 | 626.25 |
| 2015-06-15 | 4,995 | 4,995 | 4,960 | 4,985 | 6,600 | 623.13 |
| 2015-06-12 | 4,995 | 5,000 | 4,945 | 4,970 | 19,300 | 621.25 |
| 2015-06-11 | 4,915 | 4,995 | 4,890 | 4,995 | 22,500 | 624.38 |
| 2015-06-10 | 4,830 | 4,900 | 4,815 | 4,885 | 15,100 | 610.63 |
| 2015-06-09 | 4,900 | 4,925 | 4,820 | 4,900 | 16,800 | 612.50 |
| 2015-06-08 | 4,885 | 4,940 | 4,865 | 4,910 | 13,000 | 613.75 |
| 2015-06-05 | 4,885 | 4,930 | 4,885 | 4,900 | 14,700 | 612.50 |
| 2015-06-04 | 4,915 | 4,940 | 4,875 | 4,915 | 15,200 | 614.38 |
| 2015-06-03 | 4,950 | 4,950 | 4,885 | 4,915 | 7,800 | 614.38 |
| 2015-06-02 | 4,950 | 4,970 | 4,895 | 4,955 | 18,100 | 619.38 |
| 2015-06-01 | 4,845 | 4,955 | 4,815 | 4,950 | 29,800 | 618.75 |
| 2015-05-29 | 4,775 | 4,830 | 4,750 | 4,815 | 31,100 | 601.88 |
| 2015-05-28 | 4,710 | 4,730 | 4,640 | 4,710 | 28,900 | 588.75 |
| 2015-05-27 | 4,720 | 4,720 | 4,650 | 4,685 | 24,400 | 585.63 |
| 2015-05-26 | 4,785 | 4,820 | 4,670 | 4,695 | 28,200 | 586.88 |
| 2015-05-25 | 4,820 | 4,820 | 4,775 | 4,785 | 13,200 | 598.13 |
| 2015-05-22 | 4,795 | 4,825 | 4,765 | 4,790 | 8,300 | 598.75 |
| 2015-05-21 | 4,800 | 4,840 | 4,760 | 4,770 | 11,400 | 596.25 |
| 2015-05-20 | 4,830 | 4,840 | 4,715 | 4,830 | 22,600 | 603.75 |
| 2015-05-19 | 4,880 | 4,900 | 4,830 | 4,850 | 44,000 | 606.25 |
| 2015-05-18 | 4,950 | 4,950 | 4,860 | 4,910 | 12,000 | 613.75 |
| 2015-05-15 | 4,825 | 4,975 | 4,825 | 4,950 | 8,400 | 618.75 |
| 2015-05-14 | 4,890 | 4,905 | 4,810 | 4,840 | 16,900 | 605 |
| 2015-05-13 | 4,910 | 4,960 | 4,895 | 4,895 | 20,400 | 611.88 |
| 2015-05-12 | 4,870 | 4,980 | 4,870 | 4,960 | 25,000 | 620 |
| 2015-05-11 | 4,865 | 4,980 | 4,865 | 4,940 | 35,700 | 617.50 |
| 2015-05-08 | 4,870 | 5,150 | 4,790 | 4,860 | 68,000 | 607.50 |
| 2015-05-07 | 4,450 | 4,535 | 4,375 | 4,450 | 24,600 | 556.25 |
| 2015-05-01 | 4,445 | 4,465 | 4,360 | 4,460 | 11,000 | 557.50 |
| 2015-04-30 | 4,390 | 4,460 | 4,360 | 4,455 | 14,000 | 556.88 |
| 2015-04-28 | 4,345 | 4,395 | 4,345 | 4,395 | 4,800 | 549.38 |
| 2015-04-27 | 4,280 | 4,365 | 4,280 | 4,345 | 3,100 | 543.13 |
| 2015-04-24 | 4,240 | 4,340 | 4,240 | 4,320 | 9,100 | 540 |
| 2015-04-23 | 4,290 | 4,315 | 4,220 | 4,255 | 16,700 | 531.88 |
| 2015-04-22 | 4,340 | 4,365 | 4,280 | 4,290 | 7,400 | 536.25 |
| 2015-04-21 | 4,340 | 4,440 | 4,340 | 4,385 | 6,400 | 548.13 |
| 2015-04-20 | 4,490 | 4,490 | 4,295 | 4,340 | 16,400 | 542.50 |
| 2015-04-17 | 4,500 | 4,500 | 4,430 | 4,495 | 6,500 | 561.88 |
| 2015-04-16 | 4,500 | 4,520 | 4,430 | 4,500 | 15,300 | 562.50 |
| 2015-04-15 | 4,475 | 4,530 | 4,470 | 4,500 | 10,700 | 562.50 |
| 2015-04-14 | 4,430 | 4,510 | 4,430 | 4,500 | 13,300 | 562.50 |
| 2015-04-13 | 4,485 | 4,525 | 4,430 | 4,475 | 16,100 | 559.38 |
| 2015-04-10 | 4,400 | 4,550 | 4,370 | 4,485 | 26,800 | 560.63 |
| 2015-04-09 | 4,365 | 4,390 | 4,365 | 4,390 | 4,300 | 548.75 |
| 2015-04-08 | 4,305 | 4,400 | 4,290 | 4,365 | 19,300 | 545.63 |
| 2015-04-07 | 4,325 | 4,325 | 4,265 | 4,295 | 8,600 | 536.88 |
| 2015-04-06 | 4,250 | 4,300 | 4,240 | 4,295 | 6,200 | 536.88 |
| 2015-04-03 | 4,245 | 4,275 | 4,230 | 4,260 | 4,200 | 532.50 |
| 2015-04-02 | 4,220 | 4,290 | 4,155 | 4,240 | 15,600 | 530 |
| 2015-04-01 | 4,190 | 4,190 | 4,105 | 4,115 | 12,000 | 514.38 |
| 2015-03-31 | 4,250 | 4,275 | 4,185 | 4,190 | 15,100 | 523.75 |
| 2015-03-30 | 4,130 | 4,240 | 4,130 | 4,225 | 13,900 | 528.13 |
| 2015-03-27 | 4,140 | 4,215 | 4,100 | 4,120 | 10,600 | 515 |
| 2015-03-26 | 4,260 | 4,275 | 4,195 | 4,205 | 18,600 | 525.63 |
| 2015-03-25 | 4,350 | 4,350 | 4,260 | 4,260 | 15,200 | 532.50 |
| 2015-03-24 | 4,295 | 4,380 | 4,255 | 4,380 | 17,900 | 547.50 |
| 2015-03-23 | 4,385 | 4,400 | 4,335 | 4,355 | 7,300 | 544.38 |
| 2015-03-20 | 4,290 | 4,420 | 4,250 | 4,385 | 15,000 | 548.13 |
| 2015-03-19 | 4,295 | 4,300 | 4,190 | 4,235 | 24,700 | 529.38 |
| 2015-03-18 | 4,385 | 4,385 | 4,230 | 4,300 | 13,200 | 537.50 |
| 2015-03-17 | 4,335 | 4,380 | 4,270 | 4,350 | 13,000 | 543.75 |
| 2015-03-16 | 4,365 | 4,485 | 4,320 | 4,355 | 26,600 | 544.38 |
| 2015-03-13 | 4,280 | 4,440 | 4,270 | 4,425 | 56,600 | 553.13 |
| 2015-03-12 | 4,110 | 4,200 | 4,090 | 4,195 | 24,900 | 524.38 |
| 2015-03-11 | 4,080 | 4,125 | 4,075 | 4,075 | 14,600 | 509.38 |
| 2015-03-10 | 4,115 | 4,130 | 4,085 | 4,105 | 8,200 | 513.13 |
| 2015-03-09 | 4,095 | 4,115 | 4,085 | 4,100 | 12,200 | 512.50 |
| 2015-03-06 | 4,095 | 4,125 | 4,095 | 4,115 | 8,500 | 514.38 |
| 2015-03-05 | 4,115 | 4,150 | 4,085 | 4,095 | 12,500 | 511.88 |
| 2015-03-04 | 4,140 | 4,165 | 4,070 | 4,160 | 18,100 | 520 |
| 2015-03-03 | 4,145 | 4,175 | 4,140 | 4,150 | 10,300 | 518.75 |
| 2015-03-02 | 4,110 | 4,155 | 4,110 | 4,140 | 10,800 | 517.50 |
| 2015-02-27 | 4,150 | 4,190 | 4,130 | 4,135 | 20,500 | 516.88 |
| 2015-02-26 | 4,115 | 4,175 | 4,085 | 4,170 | 15,200 | 521.25 |
| 2015-02-25 | 4,130 | 4,155 | 4,100 | 4,105 | 12,000 | 513.13 |
| 2015-02-24 | 4,115 | 4,160 | 4,110 | 4,130 | 15,000 | 516.25 |
| 2015-02-23 | 4,130 | 4,145 | 4,100 | 4,115 | 13,400 | 514.38 |
| 2015-02-20 | 4,125 | 4,150 | 4,095 | 4,125 | 16,900 | 515.63 |
| 2015-02-19 | 4,105 | 4,155 | 4,100 | 4,125 | 18,000 | 515.63 |
| 2015-02-18 | 4,210 | 4,250 | 4,060 | 4,095 | 35,600 | 511.88 |
| 2015-02-17 | 4,235 | 4,235 | 4,195 | 4,205 | 24,000 | 525.63 |
| 2015-02-16 | 4,210 | 4,250 | 4,210 | 4,235 | 34,300 | 529.38 |
| 2015-02-13 | 4,210 | 4,210 | 4,175 | 4,180 | 15,200 | 522.50 |
| 2015-02-12 | 4,200 | 4,245 | 4,155 | 4,170 | 39,900 | 521.25 |
| 2015-02-10 | 4,205 | 4,220 | 4,140 | 4,145 | 13,400 | 518.13 |
| 2015-02-09 | 4,160 | 4,220 | 4,145 | 4,205 | 9,400 | 525.63 |
| 2015-02-06 | 4,125 | 4,190 | 4,100 | 4,110 | 22,200 | 513.75 |
| 2015-02-05 | 4,100 | 4,220 | 4,100 | 4,145 | 22,200 | 518.13 |
| 2015-02-04 | 4,085 | 4,180 | 4,085 | 4,160 | 18,100 | 520 |
| 2015-02-03 | 4,200 | 4,200 | 4,090 | 4,100 | 17,200 | 512.50 |
| 2015-02-02 | 4,200 | 4,300 | 4,190 | 4,215 | 48,100 | 526.88 |
| 2015-01-30 | 3,950 | 4,175 | 3,950 | 4,175 | 49,600 | 521.88 |
| 2015-01-29 | 3,850 | 3,920 | 3,850 | 3,890 | 9,200 | 486.25 |
| 2015-01-28 | 3,865 | 3,925 | 3,855 | 3,920 | 6,600 | 490 |
| 2015-01-27 | 3,915 | 3,945 | 3,755 | 3,870 | 16,300 | 483.75 |
| 2015-01-26 | 3,780 | 3,875 | 3,760 | 3,875 | 11,000 | 484.38 |
| 2015-01-23 | 3,770 | 3,815 | 3,760 | 3,795 | 13,100 | 474.38 |
| 2015-01-22 | 3,745 | 3,760 | 3,740 | 3,750 | 12,400 | 468.75 |
| 2015-01-21 | 3,750 | 3,770 | 3,735 | 3,755 | 17,600 | 469.38 |
| 2015-01-20 | 3,655 | 3,740 | 3,650 | 3,730 | 23,000 | 466.25 |
| 2015-01-19 | 3,695 | 3,705 | 3,610 | 3,655 | 21,600 | 456.88 |
| 2015-01-16 | 3,670 | 3,730 | 3,610 | 3,705 | 30,600 | 463.13 |
| 2015-01-15 | 3,665 | 3,755 | 3,625 | 3,735 | 29,500 | 466.88 |
| 2015-01-14 | 3,615 | 3,670 | 3,595 | 3,625 | 19,400 | 453.13 |
| 2015-01-13 | 3,680 | 3,680 | 3,565 | 3,605 | 22,300 | 450.63 |
| 2015-01-09 | 3,650 | 3,670 | 3,585 | 3,610 | 19,600 | 451.25 |
| 2015-01-08 | 3,625 | 3,665 | 3,585 | 3,615 | 17,300 | 451.88 |
| 2015-01-07 | 3,605 | 3,625 | 3,565 | 3,590 | 25,900 | 448.75 |
| 2015-01-06 | 3,665 | 3,665 | 3,600 | 3,620 | 23,000 | 452.50 |
| 2015-01-05 | 3,700 | 3,730 | 3,650 | 3,695 | 17,100 | 461.88 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株