9384 内外トランスライン(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 | 1,169 | 1,173 | 1,161 | 1,168 | 21,600 | 1,168 |
| 2015-12-29 | 1,146 | 1,176 | 1,146 | 1,172 | 36,000 | 1,172 |
| 2015-12-28 | 1,170 | 1,170 | 1,120 | 1,157 | 87,000 | 1,157 |
| 2015-12-25 | 1,201 | 1,210 | 1,201 | 1,206 | 155,100 | 1,206 |
| 2015-12-24 | 1,217 | 1,222 | 1,203 | 1,204 | 42,200 | 1,204 |
| 2015-12-22 | 1,210 | 1,218 | 1,206 | 1,217 | 20,500 | 1,217 |
| 2015-12-21 | 1,220 | 1,220 | 1,206 | 1,218 | 28,200 | 1,218 |
| 2015-12-18 | 1,238 | 1,247 | 1,227 | 1,227 | 25,900 | 1,227 |
| 2015-12-17 | 1,230 | 1,242 | 1,230 | 1,239 | 18,400 | 1,239 |
| 2015-12-16 | 1,210 | 1,218 | 1,205 | 1,218 | 12,600 | 1,218 |
| 2015-12-15 | 1,225 | 1,225 | 1,192 | 1,195 | 19,600 | 1,195 |
| 2015-12-14 | 1,200 | 1,223 | 1,191 | 1,219 | 33,700 | 1,219 |
| 2015-12-11 | 1,220 | 1,248 | 1,220 | 1,226 | 26,300 | 1,226 |
| 2015-12-10 | 1,250 | 1,251 | 1,227 | 1,227 | 38,900 | 1,227 |
| 2015-12-09 | 1,267 | 1,272 | 1,240 | 1,263 | 32,500 | 1,263 |
| 2015-12-08 | 1,278 | 1,288 | 1,269 | 1,271 | 19,500 | 1,271 |
| 2015-12-07 | 1,265 | 1,282 | 1,265 | 1,276 | 21,300 | 1,276 |
| 2015-12-04 | 1,260 | 1,270 | 1,234 | 1,261 | 30,900 | 1,261 |
| 2015-12-03 | 1,273 | 1,280 | 1,270 | 1,275 | 18,700 | 1,275 |
| 2015-12-02 | 1,272 | 1,278 | 1,267 | 1,273 | 16,400 | 1,273 |
| 2015-12-01 | 1,254 | 1,267 | 1,253 | 1,265 | 14,700 | 1,265 |
| 2015-11-30 | 1,248 | 1,258 | 1,227 | 1,254 | 27,600 | 1,254 |
| 2015-11-27 | 1,275 | 1,280 | 1,227 | 1,255 | 36,300 | 1,255 |
| 2015-11-26 | 1,220 | 1,272 | 1,219 | 1,258 | 67,700 | 1,258 |
| 2015-11-25 | 1,185 | 1,214 | 1,181 | 1,210 | 33,100 | 1,210 |
| 2015-11-24 | 1,175 | 1,183 | 1,172 | 1,183 | 28,700 | 1,183 |
| 2015-11-20 | 1,160 | 1,168 | 1,153 | 1,164 | 17,800 | 1,164 |
| 2015-11-19 | 1,155 | 1,161 | 1,150 | 1,150 | 22,000 | 1,150 |
| 2015-11-18 | 1,153 | 1,155 | 1,149 | 1,149 | 26,800 | 1,149 |
| 2015-11-17 | 1,154 | 1,158 | 1,151 | 1,152 | 22,400 | 1,152 |
| 2015-11-16 | 1,153 | 1,158 | 1,150 | 1,152 | 29,400 | 1,152 |
| 2015-11-13 | 1,160 | 1,162 | 1,153 | 1,161 | 22,500 | 1,161 |
| 2015-11-12 | 1,170 | 1,175 | 1,153 | 1,166 | 32,100 | 1,166 |
| 2015-11-11 | 1,169 | 1,180 | 1,162 | 1,163 | 16,800 | 1,163 |
| 2015-11-10 | 1,167 | 1,172 | 1,160 | 1,160 | 29,900 | 1,160 |
| 2015-11-09 | 1,171 | 1,179 | 1,167 | 1,171 | 35,800 | 1,171 |
| 2015-11-06 | 1,170 | 1,178 | 1,168 | 1,171 | 22,500 | 1,171 |
| 2015-11-05 | 1,172 | 1,177 | 1,167 | 1,170 | 21,300 | 1,170 |
| 2015-11-04 | 1,210 | 1,220 | 1,172 | 1,173 | 34,500 | 1,173 |
| 2015-11-02 | 1,165 | 1,197 | 1,145 | 1,191 | 72,400 | 1,191 |
| 2015-10-30 | 1,145 | 1,150 | 1,140 | 1,143 | 29,000 | 1,143 |
| 2015-10-29 | 1,146 | 1,159 | 1,140 | 1,146 | 25,400 | 1,146 |
| 2015-10-28 | 1,150 | 1,150 | 1,140 | 1,142 | 24,900 | 1,142 |
| 2015-10-27 | 1,169 | 1,169 | 1,146 | 1,146 | 19,200 | 1,146 |
| 2015-10-26 | 1,165 | 1,173 | 1,150 | 1,151 | 32,500 | 1,151 |
| 2015-10-23 | 1,162 | 1,164 | 1,152 | 1,160 | 19,600 | 1,160 |
| 2015-10-22 | 1,157 | 1,158 | 1,150 | 1,152 | 9,600 | 1,152 |
| 2015-10-21 | 1,143 | 1,153 | 1,141 | 1,150 | 16,600 | 1,150 |
| 2015-10-20 | 1,150 | 1,152 | 1,143 | 1,148 | 12,500 | 1,148 |
| 2015-10-19 | 1,158 | 1,158 | 1,143 | 1,148 | 14,100 | 1,148 |
| 2015-10-16 | 1,159 | 1,159 | 1,143 | 1,153 | 13,800 | 1,153 |
| 2015-10-15 | 1,130 | 1,153 | 1,128 | 1,150 | 27,900 | 1,150 |
| 2015-10-14 | 1,152 | 1,154 | 1,131 | 1,131 | 22,300 | 1,131 |
| 2015-10-13 | 1,153 | 1,159 | 1,146 | 1,154 | 14,100 | 1,154 |
| 2015-10-09 | 1,137 | 1,144 | 1,130 | 1,140 | 20,700 | 1,140 |
| 2015-10-08 | 1,135 | 1,139 | 1,127 | 1,132 | 22,400 | 1,132 |
| 2015-10-07 | 1,147 | 1,149 | 1,131 | 1,133 | 26,600 | 1,133 |
| 2015-10-06 | 1,153 | 1,159 | 1,135 | 1,141 | 34,100 | 1,141 |
| 2015-10-05 | 1,145 | 1,145 | 1,113 | 1,138 | 28,600 | 1,138 |
| 2015-10-02 | 1,111 | 1,132 | 1,101 | 1,116 | 25,300 | 1,116 |
| 2015-10-01 | 1,074 | 1,102 | 1,070 | 1,090 | 51,100 | 1,090 |
| 2015-09-30 | 1,087 | 1,112 | 1,035 | 1,037 | 106,500 | 1,037 |
| 2015-09-29 | 1,115 | 1,124 | 1,080 | 1,088 | 39,200 | 1,088 |
| 2015-09-28 | 1,132 | 1,139 | 1,114 | 1,122 | 25,900 | 1,122 |
| 2015-09-25 | 1,118 | 1,127 | 1,102 | 1,117 | 23,000 | 1,117 |
| 2015-09-24 | 1,121 | 1,145 | 1,112 | 1,112 | 19,800 | 1,112 |
| 2015-09-18 | 1,146 | 1,169 | 1,131 | 1,137 | 27,400 | 1,137 |
| 2015-09-17 | 1,125 | 1,144 | 1,118 | 1,141 | 18,000 | 1,141 |
| 2015-09-16 | 1,184 | 1,188 | 1,103 | 1,119 | 50,300 | 1,119 |
| 2015-09-15 | 1,137 | 1,207 | 1,137 | 1,176 | 81,100 | 1,176 |
| 2015-09-14 | 1,167 | 1,173 | 1,134 | 1,135 | 30,000 | 1,135 |
| 2015-09-11 | 1,124 | 1,165 | 1,114 | 1,162 | 41,500 | 1,162 |
| 2015-09-10 | 1,095 | 1,125 | 1,080 | 1,119 | 26,000 | 1,119 |
| 2015-09-09 | 1,117 | 1,117 | 1,087 | 1,109 | 46,800 | 1,109 |
| 2015-09-08 | 1,115 | 1,125 | 1,050 | 1,057 | 45,800 | 1,057 |
| 2015-09-07 | 1,091 | 1,120 | 1,088 | 1,113 | 42,800 | 1,113 |
| 2015-09-04 | 1,187 | 1,189 | 1,105 | 1,120 | 64,300 | 1,120 |
| 2015-09-03 | 1,202 | 1,216 | 1,172 | 1,172 | 21,000 | 1,172 |
| 2015-09-02 | 1,151 | 1,217 | 1,151 | 1,172 | 78,100 | 1,172 |
| 2015-09-01 | 1,288 | 1,288 | 1,213 | 1,218 | 59,400 | 1,218 |
| 2015-08-31 | 1,312 | 1,337 | 1,274 | 1,297 | 45,300 | 1,297 |
| 2015-08-28 | 1,296 | 1,304 | 1,253 | 1,301 | 53,700 | 1,301 |
| 2015-08-27 | 1,258 | 1,281 | 1,225 | 1,236 | 54,900 | 1,236 |
| 2015-08-26 | 1,170 | 1,199 | 1,150 | 1,198 | 58,300 | 1,198 |
| 2015-08-25 | 1,100 | 1,249 | 1,085 | 1,143 | 132,900 | 1,143 |
| 2015-08-24 | 1,245 | 1,317 | 1,216 | 1,216 | 102,500 | 1,216 |
| 2015-08-21 | 1,365 | 1,396 | 1,360 | 1,365 | 47,800 | 1,365 |
| 2015-08-20 | 1,432 | 1,444 | 1,407 | 1,414 | 32,200 | 1,414 |
| 2015-08-19 | 1,488 | 1,488 | 1,421 | 1,432 | 73,500 | 1,432 |
| 2015-08-18 | 1,497 | 1,503 | 1,457 | 1,490 | 60,600 | 1,490 |
| 2015-08-17 | 1,405 | 1,483 | 1,381 | 1,471 | 98,200 | 1,471 |
| 2015-08-14 | 1,409 | 1,409 | 1,354 | 1,375 | 40,700 | 1,375 |
| 2015-08-13 | 1,400 | 1,444 | 1,400 | 1,410 | 50,800 | 1,410 |
| 2015-08-12 | 1,430 | 1,478 | 1,382 | 1,400 | 77,800 | 1,400 |
| 2015-08-11 | 1,462 | 1,468 | 1,423 | 1,436 | 44,800 | 1,436 |
| 2015-08-10 | 1,458 | 1,494 | 1,450 | 1,461 | 40,500 | 1,461 |
| 2015-08-07 | 1,484 | 1,484 | 1,450 | 1,457 | 67,800 | 1,457 |
| 2015-08-06 | 1,506 | 1,506 | 1,468 | 1,483 | 49,000 | 1,483 |
| 2015-08-05 | 1,565 | 1,568 | 1,461 | 1,495 | 143,400 | 1,495 |
| 2015-08-04 | 1,500 | 1,580 | 1,496 | 1,559 | 92,300 | 1,559 |
| 2015-08-03 | 1,468 | 1,500 | 1,467 | 1,496 | 36,200 | 1,496 |
| 2015-07-31 | 1,519 | 1,520 | 1,455 | 1,465 | 78,400 | 1,465 |
| 2015-07-30 | 1,488 | 1,520 | 1,467 | 1,505 | 131,800 | 1,505 |
| 2015-07-29 | 1,470 | 1,487 | 1,442 | 1,467 | 69,300 | 1,467 |
| 2015-07-28 | 1,410 | 1,466 | 1,387 | 1,447 | 84,400 | 1,447 |
| 2015-07-27 | 1,500 | 1,500 | 1,422 | 1,445 | 123,300 | 1,445 |
| 2015-07-24 | 1,521 | 1,547 | 1,500 | 1,520 | 87,900 | 1,520 |
| 2015-07-23 | 1,456 | 1,506 | 1,445 | 1,506 | 72,900 | 1,506 |
| 2015-07-22 | 1,459 | 1,484 | 1,442 | 1,456 | 74,200 | 1,456 |
| 2015-07-21 | 1,440 | 1,474 | 1,437 | 1,458 | 124,600 | 1,458 |
| 2015-07-17 | 1,408 | 1,448 | 1,405 | 1,424 | 142,600 | 1,424 |
| 2015-07-16 | 1,380 | 1,399 | 1,365 | 1,390 | 105,500 | 1,390 |
| 2015-07-15 | 1,360 | 1,410 | 1,335 | 1,384 | 237,100 | 1,384 |
| 2015-07-14 | 1,320 | 1,324 | 1,290 | 1,300 | 26,000 | 1,300 |
| 2015-07-13 | 1,238 | 1,309 | 1,238 | 1,305 | 75,900 | 1,305 |
| 2015-07-10 | 1,219 | 1,246 | 1,203 | 1,235 | 35,800 | 1,235 |
| 2015-07-09 | 1,195 | 1,230 | 1,102 | 1,221 | 86,900 | 1,221 |
| 2015-07-08 | 1,314 | 1,314 | 1,242 | 1,247 | 58,600 | 1,247 |
| 2015-07-07 | 1,270 | 1,321 | 1,270 | 1,319 | 50,300 | 1,319 |
| 2015-07-06 | 1,280 | 1,293 | 1,251 | 1,261 | 36,100 | 1,261 |
| 2015-07-03 | 1,276 | 1,293 | 1,268 | 1,283 | 27,300 | 1,283 |
| 2015-07-02 | 1,280 | 1,294 | 1,268 | 1,282 | 30,200 | 1,282 |
| 2015-07-01 | 1,265 | 1,274 | 1,235 | 1,271 | 36,400 | 1,271 |
| 2015-06-30 | 1,230 | 1,255 | 1,230 | 1,235 | 49,400 | 1,235 |
| 2015-06-29 | 1,232 | 1,240 | 1,202 | 1,230 | 48,000 | 1,230 |
| 2015-06-26 | 1,285 | 1,285 | 1,251 | 1,261 | 48,200 | 1,261 |
| 2015-06-25 | 2,590 | 2,599 | 2,568 | 2,597 | 14,800 | 1,298.50 |
| 2015-06-24 | 2,608 | 2,608 | 2,592 | 2,599 | 11,500 | 1,299.50 |
| 2015-06-23 | 2,600 | 2,610 | 2,591 | 2,599 | 31,200 | 1,299.50 |
| 2015-06-22 | 2,600 | 2,608 | 2,589 | 2,598 | 17,600 | 1,299 |
| 2015-06-19 | 2,605 | 2,653 | 2,594 | 2,614 | 28,100 | 1,307 |
| 2015-06-18 | 2,628 | 2,632 | 2,575 | 2,583 | 27,800 | 1,291.50 |
| 2015-06-17 | 2,642 | 2,647 | 2,594 | 2,608 | 26,600 | 1,304 |
| 2015-06-16 | 2,560 | 2,638 | 2,560 | 2,635 | 27,200 | 1,317.50 |
| 2015-06-15 | 2,475 | 2,535 | 2,475 | 2,521 | 31,100 | 1,260.50 |
| 2015-06-12 | 2,476 | 2,499 | 2,461 | 2,466 | 13,300 | 1,233 |
| 2015-06-11 | 2,447 | 2,476 | 2,447 | 2,473 | 9,500 | 1,236.50 |
| 2015-06-10 | 2,456 | 2,473 | 2,442 | 2,443 | 11,300 | 1,221.50 |
| 2015-06-09 | 2,497 | 2,497 | 2,458 | 2,459 | 11,700 | 1,229.50 |
| 2015-06-08 | 2,446 | 2,530 | 2,420 | 2,497 | 20,900 | 1,248.50 |
| 2015-06-05 | 2,410 | 2,472 | 2,410 | 2,446 | 16,300 | 1,223 |
| 2015-06-04 | 2,420 | 2,433 | 2,411 | 2,416 | 6,600 | 1,208 |
| 2015-06-03 | 2,439 | 2,439 | 2,396 | 2,407 | 17,900 | 1,203.50 |
| 2015-06-02 | 2,468 | 2,489 | 2,443 | 2,445 | 12,000 | 1,222.50 |
| 2015-06-01 | 2,443 | 2,473 | 2,443 | 2,468 | 14,500 | 1,234 |
| 2015-05-29 | 2,498 | 2,498 | 2,466 | 2,473 | 12,100 | 1,236.50 |
| 2015-05-28 | 2,518 | 2,531 | 2,465 | 2,474 | 16,500 | 1,237 |
| 2015-05-27 | 2,440 | 2,547 | 2,440 | 2,509 | 19,600 | 1,254.50 |
| 2015-05-26 | 2,470 | 2,470 | 2,453 | 2,457 | 8,900 | 1,228.50 |
| 2015-05-25 | 2,458 | 2,465 | 2,440 | 2,453 | 14,900 | 1,226.50 |
| 2015-05-22 | 2,375 | 2,482 | 2,372 | 2,447 | 14,300 | 1,223.50 |
| 2015-05-21 | 2,450 | 2,452 | 2,360 | 2,372 | 21,500 | 1,186 |
| 2015-05-20 | 2,449 | 2,481 | 2,435 | 2,442 | 28,600 | 1,221 |
| 2015-05-19 | 2,384 | 2,460 | 2,373 | 2,439 | 38,700 | 1,219.50 |
| 2015-05-18 | 2,360 | 2,378 | 2,332 | 2,350 | 45,500 | 1,175 |
| 2015-05-15 | 2,235 | 2,373 | 2,221 | 2,350 | 65,300 | 1,175 |
| 2015-05-14 | 2,292 | 2,292 | 2,237 | 2,248 | 24,700 | 1,124 |
| 2015-05-13 | 2,220 | 2,290 | 2,217 | 2,248 | 35,400 | 1,124 |
| 2015-05-12 | 2,150 | 2,210 | 2,150 | 2,205 | 22,800 | 1,102.50 |
| 2015-05-11 | 2,160 | 2,200 | 2,146 | 2,192 | 23,000 | 1,096 |
| 2015-05-08 | 2,105 | 2,147 | 2,105 | 2,146 | 13,000 | 1,073 |
| 2015-05-07 | 2,123 | 2,164 | 2,100 | 2,103 | 26,200 | 1,051.50 |
| 2015-05-01 | 2,222 | 2,227 | 2,092 | 2,154 | 57,100 | 1,077 |
| 2015-04-30 | 2,082 | 2,280 | 2,066 | 2,190 | 102,300 | 1,095 |
| 2015-04-28 | 2,151 | 2,165 | 2,060 | 2,082 | 128,000 | 1,041 |
| 2015-04-27 | 2,174 | 2,197 | 2,173 | 2,197 | 19,300 | 1,098.50 |
| 2015-04-24 | 2,236 | 2,240 | 2,201 | 2,201 | 13,500 | 1,100.50 |
| 2015-04-23 | 2,250 | 2,250 | 2,205 | 2,238 | 22,300 | 1,119 |
| 2015-04-22 | 2,250 | 2,268 | 2,239 | 2,248 | 21,800 | 1,124 |
| 2015-04-21 | 2,216 | 2,252 | 2,216 | 2,248 | 11,500 | 1,124 |
| 2015-04-20 | 2,210 | 2,234 | 2,130 | 2,216 | 43,000 | 1,108 |
| 2015-04-17 | 2,300 | 2,308 | 2,275 | 2,308 | 14,700 | 1,154 |
| 2015-04-16 | 2,301 | 2,320 | 2,243 | 2,320 | 23,700 | 1,160 |
| 2015-04-15 | 2,400 | 2,400 | 2,300 | 2,321 | 24,500 | 1,160.50 |
| 2015-04-14 | 2,360 | 2,387 | 2,350 | 2,373 | 30,800 | 1,186.50 |
| 2015-04-13 | 2,280 | 2,333 | 2,235 | 2,330 | 44,600 | 1,165 |
| 2015-04-10 | 2,230 | 2,260 | 2,223 | 2,254 | 42,200 | 1,127 |
| 2015-04-09 | 2,219 | 2,219 | 2,186 | 2,218 | 22,800 | 1,109 |
| 2015-04-08 | 2,170 | 2,226 | 2,170 | 2,204 | 41,400 | 1,102 |
| 2015-04-07 | 2,100 | 2,170 | 2,088 | 2,129 | 25,600 | 1,064.50 |
| 2015-04-06 | 2,179 | 2,181 | 2,078 | 2,115 | 38,800 | 1,057.50 |
| 2015-04-03 | 2,201 | 2,209 | 2,188 | 2,195 | 14,600 | 1,097.50 |
| 2015-04-02 | 2,217 | 2,253 | 2,211 | 2,224 | 15,900 | 1,112 |
| 2015-04-01 | 2,200 | 2,248 | 2,160 | 2,240 | 29,900 | 1,120 |
| 2015-03-31 | 2,301 | 2,360 | 2,223 | 2,239 | 49,600 | 1,119.50 |
| 2015-03-30 | 2,199 | 2,276 | 2,170 | 2,265 | 41,600 | 1,132.50 |
| 2015-03-27 | 2,126 | 2,181 | 2,126 | 2,163 | 25,800 | 1,081.50 |
| 2015-03-26 | 2,102 | 2,138 | 2,101 | 2,126 | 23,900 | 1,063 |
| 2015-03-25 | 2,128 | 2,148 | 2,124 | 2,143 | 20,500 | 1,071.50 |
| 2015-03-24 | 2,195 | 2,198 | 2,092 | 2,124 | 31,600 | 1,062 |
| 2015-03-23 | 2,111 | 2,192 | 2,097 | 2,192 | 51,500 | 1,096 |
| 2015-03-20 | 2,049 | 2,092 | 2,040 | 2,077 | 39,100 | 1,038.50 |
| 2015-03-19 | 2,047 | 2,047 | 2,020 | 2,040 | 18,800 | 1,020 |
| 2015-03-18 | 2,061 | 2,061 | 2,020 | 2,050 | 35,800 | 1,025 |
| 2015-03-17 | 2,049 | 2,079 | 2,037 | 2,061 | 53,100 | 1,030.50 |
| 2015-03-16 | 2,088 | 2,095 | 2,005 | 2,029 | 145,700 | 1,014.50 |
| 2015-03-13 | 1,753 | 1,798 | 1,750 | 1,798 | 12,000 | 899 |
| 2015-03-12 | 1,712 | 1,750 | 1,693 | 1,750 | 12,200 | 875 |
| 2015-03-11 | 1,675 | 1,716 | 1,663 | 1,712 | 18,200 | 856 |
| 2015-03-10 | 1,738 | 1,744 | 1,660 | 1,690 | 27,200 | 845 |
| 2015-03-09 | 1,775 | 1,775 | 1,731 | 1,738 | 10,300 | 869 |
| 2015-03-06 | 1,779 | 1,781 | 1,775 | 1,781 | 5,000 | 890.50 |
| 2015-03-05 | 1,770 | 1,773 | 1,770 | 1,771 | 1,500 | 885.50 |
| 2015-03-04 | 1,776 | 1,785 | 1,771 | 1,772 | 2,000 | 886 |
| 2015-03-03 | 1,790 | 1,797 | 1,777 | 1,790 | 8,800 | 895 |
| 2015-03-02 | 1,770 | 1,790 | 1,761 | 1,765 | 14,100 | 882.50 |
| 2015-02-27 | 1,783 | 1,790 | 1,777 | 1,789 | 5,100 | 894.50 |
| 2015-02-26 | 1,799 | 1,799 | 1,760 | 1,791 | 9,900 | 895.50 |
| 2015-02-25 | 1,782 | 1,814 | 1,782 | 1,787 | 10,800 | 893.50 |
| 2015-02-24 | 1,815 | 1,840 | 1,790 | 1,799 | 11,200 | 899.50 |
| 2015-02-23 | 1,865 | 1,865 | 1,818 | 1,818 | 24,100 | 909 |
| 2015-02-20 | 1,790 | 1,825 | 1,790 | 1,825 | 23,600 | 912.50 |
| 2015-02-19 | 1,721 | 1,805 | 1,705 | 1,799 | 37,700 | 899.50 |
| 2015-02-18 | 1,706 | 1,722 | 1,693 | 1,722 | 14,000 | 861 |
| 2015-02-17 | 1,716 | 1,716 | 1,697 | 1,705 | 10,400 | 852.50 |
| 2015-02-16 | 1,711 | 1,725 | 1,705 | 1,710 | 19,000 | 855 |
| 2015-02-13 | 1,732 | 1,742 | 1,710 | 1,711 | 22,500 | 855.50 |
| 2015-02-12 | 1,720 | 1,745 | 1,693 | 1,727 | 31,000 | 863.50 |
| 2015-02-10 | 1,561 | 1,720 | 1,561 | 1,687 | 46,900 | 843.50 |
| 2015-02-09 | 1,557 | 1,568 | 1,555 | 1,561 | 5,500 | 780.50 |
| 2015-02-06 | 1,597 | 1,597 | 1,554 | 1,570 | 5,200 | 785 |
| 2015-02-05 | 1,597 | 1,600 | 1,572 | 1,573 | 11,200 | 786.50 |
| 2015-02-04 | 1,553 | 1,568 | 1,553 | 1,557 | 4,100 | 778.50 |
| 2015-02-03 | 1,605 | 1,615 | 1,552 | 1,552 | 7,000 | 776 |
| 2015-02-02 | 1,604 | 1,605 | 1,590 | 1,597 | 10,200 | 798.50 |
| 2015-01-30 | 1,602 | 1,607 | 1,591 | 1,605 | 6,100 | 802.50 |
| 2015-01-29 | 1,600 | 1,607 | 1,577 | 1,581 | 12,100 | 790.50 |
| 2015-01-28 | 1,600 | 1,615 | 1,571 | 1,600 | 29,500 | 800 |
| 2015-01-27 | 1,550 | 1,578 | 1,545 | 1,570 | 20,800 | 785 |
| 2015-01-26 | 1,541 | 1,545 | 1,537 | 1,544 | 9,300 | 772 |
| 2015-01-23 | 1,540 | 1,546 | 1,525 | 1,545 | 28,800 | 772.50 |
| 2015-01-22 | 1,501 | 1,525 | 1,499 | 1,525 | 14,700 | 762.50 |
| 2015-01-21 | 1,500 | 1,501 | 1,476 | 1,500 | 23,800 | 750 |
| 2015-01-20 | 1,486 | 1,493 | 1,474 | 1,489 | 16,200 | 744.50 |
| 2015-01-19 | 1,474 | 1,475 | 1,468 | 1,472 | 4,900 | 736 |
| 2015-01-16 | 1,469 | 1,471 | 1,450 | 1,468 | 50,300 | 734 |
| 2015-01-15 | 1,467 | 1,473 | 1,464 | 1,469 | 5,300 | 734.50 |
| 2015-01-14 | 1,473 | 1,477 | 1,470 | 1,474 | 27,700 | 737 |
| 2015-01-13 | 1,475 | 1,477 | 1,463 | 1,473 | 12,300 | 736.50 |
| 2015-01-09 | 1,470 | 1,478 | 1,469 | 1,477 | 9,500 | 738.50 |
| 2015-01-08 | 1,466 | 1,470 | 1,462 | 1,468 | 8,900 | 734 |
| 2015-01-07 | 1,448 | 1,465 | 1,448 | 1,455 | 9,900 | 727.50 |
| 2015-01-06 | 1,474 | 1,474 | 1,456 | 1,459 | 9,000 | 729.50 |
| 2015-01-05 | 1,460 | 1,476 | 1,458 | 1,476 | 32,100 | 738 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
