9409 (株)テレビ朝日ホールディングス 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 | 2,110 | 2,120 | 2,077 | 2,100 | 134,000 | 2,100 |
| 2015-12-29 | 2,056 | 2,094 | 2,042 | 2,083 | 146,000 | 2,083 |
| 2015-12-28 | 2,092 | 2,113 | 2,053 | 2,079 | 154,900 | 2,079 |
| 2015-12-25 | 2,100 | 2,100 | 2,057 | 2,068 | 122,800 | 2,068 |
| 2015-12-24 | 2,130 | 2,141 | 2,067 | 2,071 | 194,800 | 2,071 |
| 2015-12-22 | 2,124 | 2,146 | 2,110 | 2,126 | 133,100 | 2,126 |
| 2015-12-21 | 2,111 | 2,147 | 2,074 | 2,121 | 254,500 | 2,121 |
| 2015-12-18 | 2,182 | 2,230 | 2,148 | 2,151 | 379,400 | 2,151 |
| 2015-12-17 | 2,150 | 2,186 | 2,139 | 2,166 | 282,800 | 2,166 |
| 2015-12-16 | 2,130 | 2,149 | 2,082 | 2,108 | 337,300 | 2,108 |
| 2015-12-15 | 2,125 | 2,191 | 2,082 | 2,093 | 579,200 | 2,093 |
| 2015-12-14 | 2,131 | 2,171 | 2,121 | 2,148 | 382,300 | 2,148 |
| 2015-12-11 | 2,175 | 2,206 | 2,164 | 2,193 | 421,900 | 2,193 |
| 2015-12-10 | 2,201 | 2,247 | 2,199 | 2,215 | 336,000 | 2,215 |
| 2015-12-09 | 2,224 | 2,254 | 2,204 | 2,208 | 235,500 | 2,208 |
| 2015-12-08 | 2,229 | 2,277 | 2,213 | 2,217 | 329,200 | 2,217 |
| 2015-12-07 | 2,189 | 2,239 | 2,189 | 2,209 | 247,600 | 2,209 |
| 2015-12-04 | 2,168 | 2,191 | 2,120 | 2,180 | 287,200 | 2,180 |
| 2015-12-03 | 2,230 | 2,260 | 2,221 | 2,226 | 323,400 | 2,226 |
| 2015-12-02 | 2,221 | 2,260 | 2,205 | 2,218 | 306,200 | 2,218 |
| 2015-12-01 | 2,133 | 2,221 | 2,133 | 2,213 | 309,500 | 2,213 |
| 2015-11-30 | 2,148 | 2,188 | 2,108 | 2,129 | 496,000 | 2,129 |
| 2015-11-27 | 2,150 | 2,207 | 2,141 | 2,194 | 455,700 | 2,194 |
| 2015-11-26 | 2,100 | 2,152 | 2,086 | 2,123 | 579,500 | 2,123 |
| 2015-11-25 | 2,058 | 2,089 | 2,052 | 2,077 | 202,100 | 2,077 |
| 2015-11-24 | 2,024 | 2,070 | 2,013 | 2,062 | 276,300 | 2,062 |
| 2015-11-20 | 2,011 | 2,012 | 1,978 | 2,011 | 223,600 | 2,011 |
| 2015-11-19 | 1,999 | 2,013 | 1,973 | 2,003 | 290,000 | 2,003 |
| 2015-11-18 | 2,017 | 2,032 | 1,983 | 1,997 | 398,400 | 1,997 |
| 2015-11-17 | 2,049 | 2,050 | 2,007 | 2,032 | 89,300 | 2,032 |
| 2015-11-16 | 1,974 | 2,028 | 1,974 | 2,016 | 113,000 | 2,016 |
| 2015-11-13 | 2,010 | 2,031 | 2,001 | 2,011 | 159,800 | 2,011 |
| 2015-11-12 | 2,034 | 2,047 | 2,015 | 2,034 | 138,300 | 2,034 |
| 2015-11-11 | 2,048 | 2,073 | 2,035 | 2,045 | 138,200 | 2,045 |
| 2015-11-10 | 2,055 | 2,081 | 2,045 | 2,060 | 177,500 | 2,060 |
| 2015-11-09 | 2,049 | 2,134 | 2,038 | 2,084 | 596,000 | 2,084 |
| 2015-11-06 | 2,050 | 2,050 | 1,959 | 1,983 | 232,200 | 1,983 |
| 2015-11-05 | 2,014 | 2,049 | 2,008 | 2,039 | 171,300 | 2,039 |
| 2015-11-04 | 2,016 | 2,041 | 1,997 | 2,003 | 194,900 | 2,003 |
| 2015-11-02 | 1,983 | 1,995 | 1,956 | 1,966 | 169,900 | 1,966 |
| 2015-10-30 | 2,042 | 2,056 | 2,012 | 2,028 | 281,900 | 2,028 |
| 2015-10-29 | 2,040 | 2,042 | 2,020 | 2,033 | 225,100 | 2,033 |
| 2015-10-28 | 2,018 | 2,037 | 2,010 | 2,020 | 190,600 | 2,020 |
| 2015-10-27 | 2,007 | 2,024 | 1,994 | 1,996 | 130,400 | 1,996 |
| 2015-10-26 | 2,026 | 2,028 | 1,994 | 2,000 | 119,500 | 2,000 |
| 2015-10-23 | 1,991 | 2,035 | 1,989 | 2,022 | 202,900 | 2,022 |
| 2015-10-22 | 1,950 | 1,967 | 1,932 | 1,960 | 138,600 | 1,960 |
| 2015-10-21 | 1,907 | 1,974 | 1,896 | 1,968 | 138,700 | 1,968 |
| 2015-10-20 | 1,905 | 1,937 | 1,896 | 1,912 | 149,100 | 1,912 |
| 2015-10-19 | 1,933 | 1,943 | 1,893 | 1,897 | 270,200 | 1,897 |
| 2015-10-16 | 1,932 | 1,966 | 1,923 | 1,943 | 183,200 | 1,943 |
| 2015-10-15 | 1,901 | 1,942 | 1,901 | 1,919 | 174,400 | 1,919 |
| 2015-10-14 | 1,930 | 1,954 | 1,903 | 1,914 | 193,300 | 1,914 |
| 2015-10-13 | 1,957 | 1,985 | 1,944 | 1,958 | 192,500 | 1,958 |
| 2015-10-09 | 1,928 | 1,968 | 1,916 | 1,963 | 149,800 | 1,963 |
| 2015-10-08 | 1,933 | 1,949 | 1,893 | 1,906 | 209,900 | 1,906 |
| 2015-10-07 | 1,906 | 1,943 | 1,868 | 1,933 | 268,100 | 1,933 |
| 2015-10-06 | 1,929 | 1,945 | 1,898 | 1,906 | 232,800 | 1,906 |
| 2015-10-05 | 1,862 | 1,900 | 1,854 | 1,900 | 130,200 | 1,900 |
| 2015-10-02 | 1,846 | 1,889 | 1,800 | 1,846 | 272,400 | 1,846 |
| 2015-10-01 | 1,829 | 1,865 | 1,812 | 1,847 | 240,600 | 1,847 |
| 2015-09-30 | 1,792 | 1,854 | 1,792 | 1,824 | 274,300 | 1,824 |
| 2015-09-29 | 1,788 | 1,824 | 1,751 | 1,757 | 405,200 | 1,757 |
| 2015-09-28 | 1,779 | 1,822 | 1,755 | 1,812 | 164,200 | 1,812 |
| 2015-09-25 | 1,787 | 1,807 | 1,765 | 1,790 | 210,200 | 1,790 |
| 2015-09-24 | 1,769 | 1,796 | 1,755 | 1,762 | 152,800 | 1,762 |
| 2015-09-18 | 1,798 | 1,803 | 1,765 | 1,797 | 142,600 | 1,797 |
| 2015-09-17 | 1,814 | 1,844 | 1,793 | 1,815 | 192,700 | 1,815 |
| 2015-09-16 | 1,821 | 1,827 | 1,802 | 1,815 | 138,400 | 1,815 |
| 2015-09-15 | 1,787 | 1,834 | 1,776 | 1,798 | 160,900 | 1,798 |
| 2015-09-14 | 1,800 | 1,802 | 1,761 | 1,771 | 88,500 | 1,771 |
| 2015-09-11 | 1,794 | 1,821 | 1,780 | 1,790 | 224,600 | 1,790 |
| 2015-09-10 | 1,782 | 1,821 | 1,776 | 1,794 | 144,100 | 1,794 |
| 2015-09-09 | 1,796 | 1,829 | 1,793 | 1,829 | 177,800 | 1,829 |
| 2015-09-08 | 1,746 | 1,787 | 1,745 | 1,748 | 267,200 | 1,748 |
| 2015-09-07 | 1,716 | 1,763 | 1,706 | 1,744 | 176,300 | 1,744 |
| 2015-09-04 | 1,790 | 1,790 | 1,715 | 1,736 | 162,700 | 1,736 |
| 2015-09-03 | 1,731 | 1,789 | 1,731 | 1,773 | 137,100 | 1,773 |
| 2015-09-02 | 1,687 | 1,756 | 1,687 | 1,717 | 138,500 | 1,717 |
| 2015-09-01 | 1,802 | 1,819 | 1,727 | 1,727 | 265,000 | 1,727 |
| 2015-08-31 | 1,795 | 1,819 | 1,781 | 1,808 | 121,100 | 1,808 |
| 2015-08-28 | 1,797 | 1,818 | 1,779 | 1,789 | 155,700 | 1,789 |
| 2015-08-27 | 1,769 | 1,783 | 1,743 | 1,758 | 168,700 | 1,758 |
| 2015-08-26 | 1,709 | 1,730 | 1,665 | 1,720 | 316,600 | 1,720 |
| 2015-08-25 | 1,770 | 1,790 | 1,715 | 1,715 | 272,100 | 1,715 |
| 2015-08-24 | 1,830 | 1,850 | 1,796 | 1,802 | 343,500 | 1,802 |
| 2015-08-21 | 1,898 | 1,898 | 1,848 | 1,862 | 358,800 | 1,862 |
| 2015-08-20 | 1,993 | 1,994 | 1,919 | 1,921 | 468,400 | 1,921 |
| 2015-08-19 | 1,992 | 2,010 | 1,979 | 2,008 | 307,200 | 2,008 |
| 2015-08-18 | 2,026 | 2,040 | 2,018 | 2,025 | 210,500 | 2,025 |
| 2015-08-17 | 2,037 | 2,057 | 2,012 | 2,030 | 136,200 | 2,030 |
| 2015-08-14 | 2,057 | 2,057 | 2,012 | 2,049 | 261,600 | 2,049 |
| 2015-08-13 | 2,025 | 2,073 | 2,005 | 2,068 | 209,700 | 2,068 |
| 2015-08-12 | 2,045 | 2,067 | 2,029 | 2,038 | 208,300 | 2,038 |
| 2015-08-11 | 2,090 | 2,090 | 2,037 | 2,061 | 234,400 | 2,061 |
| 2015-08-10 | 2,054 | 2,090 | 2,025 | 2,084 | 126,900 | 2,084 |
| 2015-08-07 | 2,051 | 2,081 | 2,044 | 2,054 | 123,400 | 2,054 |
| 2015-08-06 | 2,062 | 2,083 | 2,046 | 2,057 | 155,700 | 2,057 |
| 2015-08-05 | 2,014 | 2,059 | 2,002 | 2,052 | 190,100 | 2,052 |
| 2015-08-04 | 2,000 | 2,028 | 1,981 | 2,022 | 257,800 | 2,022 |
| 2015-08-03 | 2,008 | 2,012 | 1,972 | 2,007 | 580,100 | 2,007 |
| 2015-07-31 | 1,930 | 1,957 | 1,915 | 1,944 | 420,700 | 1,944 |
| 2015-07-30 | 1,917 | 1,927 | 1,901 | 1,916 | 204,000 | 1,916 |
| 2015-07-29 | 1,919 | 1,934 | 1,905 | 1,925 | 111,900 | 1,925 |
| 2015-07-28 | 1,925 | 1,942 | 1,903 | 1,920 | 265,600 | 1,920 |
| 2015-07-27 | 1,930 | 1,955 | 1,923 | 1,946 | 236,700 | 1,946 |
| 2015-07-24 | 1,959 | 1,963 | 1,923 | 1,951 | 159,100 | 1,951 |
| 2015-07-23 | 1,939 | 1,957 | 1,931 | 1,951 | 139,100 | 1,951 |
| 2015-07-22 | 1,946 | 1,969 | 1,922 | 1,925 | 185,700 | 1,925 |
| 2015-07-21 | 1,950 | 1,965 | 1,940 | 1,965 | 139,900 | 1,965 |
| 2015-07-17 | 1,955 | 1,970 | 1,936 | 1,944 | 143,600 | 1,944 |
| 2015-07-16 | 1,969 | 1,971 | 1,949 | 1,958 | 109,500 | 1,958 |
| 2015-07-15 | 1,975 | 1,988 | 1,958 | 1,969 | 157,000 | 1,969 |
| 2015-07-14 | 1,970 | 1,997 | 1,952 | 1,962 | 181,900 | 1,962 |
| 2015-07-13 | 1,904 | 1,945 | 1,899 | 1,930 | 170,900 | 1,930 |
| 2015-07-10 | 1,870 | 1,920 | 1,863 | 1,893 | 191,600 | 1,893 |
| 2015-07-09 | 1,874 | 1,885 | 1,824 | 1,875 | 237,800 | 1,875 |
| 2015-07-08 | 1,980 | 1,982 | 1,920 | 1,923 | 262,200 | 1,923 |
| 2015-07-07 | 1,991 | 2,017 | 1,975 | 1,977 | 193,600 | 1,977 |
| 2015-07-06 | 2,020 | 2,043 | 1,986 | 1,990 | 192,500 | 1,990 |
| 2015-07-03 | 2,055 | 2,072 | 2,049 | 2,057 | 156,000 | 2,057 |
| 2015-07-02 | 2,027 | 2,074 | 2,012 | 2,063 | 230,000 | 2,063 |
| 2015-07-01 | 2,055 | 2,059 | 1,988 | 1,994 | 397,200 | 1,994 |
| 2015-06-30 | 2,036 | 2,069 | 2,036 | 2,056 | 191,000 | 2,056 |
| 2015-06-29 | 2,009 | 2,070 | 2,009 | 2,060 | 345,900 | 2,060 |
| 2015-06-26 | 2,063 | 2,087 | 2,061 | 2,070 | 230,600 | 2,070 |
| 2015-06-25 | 2,059 | 2,075 | 2,042 | 2,063 | 196,100 | 2,063 |
| 2015-06-24 | 2,035 | 2,071 | 2,035 | 2,060 | 245,400 | 2,060 |
| 2015-06-23 | 2,021 | 2,034 | 2,004 | 2,020 | 182,100 | 2,020 |
| 2015-06-22 | 1,960 | 1,997 | 1,957 | 1,991 | 163,800 | 1,991 |
| 2015-06-19 | 1,969 | 1,999 | 1,960 | 1,964 | 190,400 | 1,964 |
| 2015-06-18 | 1,968 | 1,996 | 1,957 | 1,958 | 225,300 | 1,958 |
| 2015-06-17 | 1,958 | 1,976 | 1,953 | 1,969 | 156,400 | 1,969 |
| 2015-06-16 | 1,961 | 1,982 | 1,946 | 1,950 | 439,800 | 1,950 |
| 2015-06-15 | 2,000 | 2,022 | 1,999 | 2,007 | 212,100 | 2,007 |
| 2015-06-12 | 2,021 | 2,030 | 2,015 | 2,022 | 418,100 | 2,022 |
| 2015-06-11 | 2,025 | 2,032 | 2,003 | 2,029 | 236,100 | 2,029 |
| 2015-06-10 | 2,042 | 2,051 | 1,999 | 2,005 | 588,300 | 2,005 |
| 2015-06-09 | 2,039 | 2,086 | 2,033 | 2,044 | 707,500 | 2,044 |
| 2015-06-08 | 2,147 | 2,150 | 2,130 | 2,139 | 295,300 | 2,139 |
| 2015-06-05 | 2,179 | 2,204 | 2,143 | 2,160 | 268,500 | 2,160 |
| 2015-06-04 | 2,140 | 2,197 | 2,125 | 2,179 | 395,800 | 2,179 |
| 2015-06-03 | 2,106 | 2,134 | 2,104 | 2,126 | 301,600 | 2,126 |
| 2015-06-02 | 2,115 | 2,127 | 2,097 | 2,107 | 450,500 | 2,107 |
| 2015-06-01 | 2,090 | 2,125 | 2,087 | 2,115 | 526,400 | 2,115 |
| 2015-05-29 | 2,132 | 2,148 | 2,107 | 2,120 | 844,400 | 2,120 |
| 2015-05-28 | 2,245 | 2,247 | 2,221 | 2,224 | 103,300 | 2,224 |
| 2015-05-27 | 2,264 | 2,265 | 2,231 | 2,237 | 97,600 | 2,237 |
| 2015-05-26 | 2,275 | 2,281 | 2,243 | 2,263 | 156,200 | 2,263 |
| 2015-05-25 | 2,313 | 2,317 | 2,288 | 2,298 | 245,200 | 2,298 |
| 2015-05-22 | 2,282 | 2,318 | 2,280 | 2,305 | 163,800 | 2,305 |
| 2015-05-21 | 2,230 | 2,294 | 2,217 | 2,284 | 246,500 | 2,284 |
| 2015-05-20 | 2,220 | 2,224 | 2,198 | 2,223 | 132,600 | 2,223 |
| 2015-05-19 | 2,144 | 2,218 | 2,144 | 2,208 | 290,200 | 2,208 |
| 2015-05-18 | 2,100 | 2,138 | 2,096 | 2,129 | 195,600 | 2,129 |
| 2015-05-15 | 2,095 | 2,128 | 2,090 | 2,096 | 243,300 | 2,096 |
| 2015-05-14 | 2,100 | 2,130 | 2,081 | 2,104 | 333,300 | 2,104 |
| 2015-05-13 | 2,098 | 2,107 | 2,081 | 2,098 | 285,700 | 2,098 |
| 2015-05-12 | 2,129 | 2,132 | 2,105 | 2,121 | 487,300 | 2,121 |
| 2015-05-11 | 2,200 | 2,206 | 2,087 | 2,124 | 662,300 | 2,124 |
| 2015-05-08 | 2,203 | 2,249 | 2,200 | 2,242 | 196,500 | 2,242 |
| 2015-05-07 | 2,221 | 2,241 | 2,186 | 2,203 | 341,100 | 2,203 |
| 2015-05-01 | 2,200 | 2,230 | 2,191 | 2,207 | 232,900 | 2,207 |
| 2015-04-30 | 2,217 | 2,244 | 2,204 | 2,216 | 327,900 | 2,216 |
| 2015-04-28 | 2,215 | 2,245 | 2,215 | 2,231 | 170,200 | 2,231 |
| 2015-04-27 | 2,222 | 2,248 | 2,206 | 2,211 | 150,700 | 2,211 |
| 2015-04-24 | 2,228 | 2,240 | 2,215 | 2,222 | 257,500 | 2,222 |
| 2015-04-23 | 2,261 | 2,272 | 2,227 | 2,240 | 148,300 | 2,240 |
| 2015-04-22 | 2,217 | 2,267 | 2,207 | 2,261 | 228,200 | 2,261 |
| 2015-04-21 | 2,200 | 2,237 | 2,175 | 2,235 | 230,800 | 2,235 |
| 2015-04-20 | 2,220 | 2,233 | 2,191 | 2,199 | 171,600 | 2,199 |
| 2015-04-17 | 2,248 | 2,250 | 2,213 | 2,223 | 220,300 | 2,223 |
| 2015-04-16 | 2,254 | 2,285 | 2,220 | 2,259 | 269,600 | 2,259 |
| 2015-04-15 | 2,242 | 2,283 | 2,223 | 2,243 | 388,600 | 2,243 |
| 2015-04-14 | 2,218 | 2,245 | 2,195 | 2,244 | 255,300 | 2,244 |
| 2015-04-13 | 2,214 | 2,225 | 2,189 | 2,213 | 147,100 | 2,213 |
| 2015-04-10 | 2,215 | 2,223 | 2,165 | 2,216 | 261,200 | 2,216 |
| 2015-04-09 | 2,202 | 2,215 | 2,193 | 2,202 | 215,100 | 2,202 |
| 2015-04-08 | 2,200 | 2,242 | 2,190 | 2,203 | 458,800 | 2,203 |
| 2015-04-07 | 2,150 | 2,192 | 2,130 | 2,185 | 258,700 | 2,185 |
| 2015-04-06 | 2,149 | 2,164 | 2,130 | 2,158 | 178,900 | 2,158 |
| 2015-04-03 | 2,120 | 2,175 | 2,114 | 2,152 | 279,300 | 2,152 |
| 2015-04-02 | 2,053 | 2,143 | 2,052 | 2,120 | 377,900 | 2,120 |
| 2015-04-01 | 1,997 | 2,075 | 1,992 | 2,054 | 790,700 | 2,054 |
| 2015-03-31 | 2,030 | 2,058 | 2,003 | 2,005 | 338,500 | 2,005 |
| 2015-03-30 | 1,977 | 2,005 | 1,973 | 1,999 | 175,000 | 1,999 |
| 2015-03-27 | 1,959 | 1,995 | 1,941 | 1,957 | 317,800 | 1,957 |
| 2015-03-26 | 1,993 | 1,994 | 1,957 | 1,974 | 185,600 | 1,974 |
| 2015-03-25 | 2,013 | 2,030 | 1,978 | 1,993 | 263,600 | 1,993 |
| 2015-03-24 | 2,025 | 2,033 | 2,001 | 2,013 | 259,500 | 2,013 |
| 2015-03-23 | 2,019 | 2,035 | 2,010 | 2,035 | 233,200 | 2,035 |
| 2015-03-20 | 2,064 | 2,080 | 1,990 | 2,006 | 575,800 | 2,006 |
| 2015-03-19 | 2,074 | 2,126 | 2,054 | 2,089 | 430,300 | 2,089 |
| 2015-03-18 | 1,911 | 2,114 | 1,904 | 2,107 | 925,800 | 2,107 |
| 2015-03-17 | 1,893 | 1,910 | 1,877 | 1,892 | 204,000 | 1,892 |
| 2015-03-16 | 1,840 | 1,894 | 1,838 | 1,888 | 321,400 | 1,888 |
| 2015-03-13 | 1,839 | 1,860 | 1,828 | 1,854 | 298,600 | 1,854 |
| 2015-03-12 | 1,816 | 1,828 | 1,804 | 1,816 | 129,700 | 1,816 |
| 2015-03-11 | 1,805 | 1,817 | 1,786 | 1,807 | 148,000 | 1,807 |
| 2015-03-10 | 1,803 | 1,816 | 1,785 | 1,804 | 237,400 | 1,804 |
| 2015-03-09 | 1,778 | 1,795 | 1,772 | 1,790 | 158,300 | 1,790 |
| 2015-03-06 | 1,797 | 1,800 | 1,771 | 1,793 | 286,000 | 1,793 |
| 2015-03-05 | 1,795 | 1,805 | 1,792 | 1,797 | 240,700 | 1,797 |
| 2015-03-04 | 1,819 | 1,824 | 1,789 | 1,818 | 212,300 | 1,818 |
| 2015-03-03 | 1,830 | 1,831 | 1,790 | 1,816 | 189,100 | 1,816 |
| 2015-03-02 | 1,833 | 1,840 | 1,802 | 1,819 | 292,400 | 1,819 |
| 2015-02-27 | 1,848 | 1,868 | 1,838 | 1,847 | 361,700 | 1,847 |
| 2015-02-26 | 1,830 | 1,864 | 1,822 | 1,861 | 260,300 | 1,861 |
| 2015-02-25 | 1,800 | 1,833 | 1,786 | 1,833 | 284,600 | 1,833 |
| 2015-02-24 | 1,785 | 1,796 | 1,775 | 1,795 | 208,200 | 1,795 |
| 2015-02-23 | 1,780 | 1,783 | 1,757 | 1,773 | 219,400 | 1,773 |
| 2015-02-20 | 1,763 | 1,775 | 1,746 | 1,773 | 201,700 | 1,773 |
| 2015-02-19 | 1,745 | 1,766 | 1,727 | 1,764 | 282,000 | 1,764 |
| 2015-02-18 | 1,724 | 1,754 | 1,715 | 1,749 | 281,600 | 1,749 |
| 2015-02-17 | 1,707 | 1,726 | 1,696 | 1,711 | 249,100 | 1,711 |
| 2015-02-16 | 1,700 | 1,712 | 1,688 | 1,698 | 224,300 | 1,698 |
| 2015-02-13 | 1,720 | 1,725 | 1,683 | 1,685 | 322,900 | 1,685 |
| 2015-02-12 | 1,700 | 1,724 | 1,700 | 1,712 | 346,800 | 1,712 |
| 2015-02-10 | 1,665 | 1,699 | 1,661 | 1,689 | 359,400 | 1,689 |
| 2015-02-09 | 1,683 | 1,687 | 1,645 | 1,656 | 540,900 | 1,656 |
| 2015-02-06 | 1,702 | 1,718 | 1,655 | 1,680 | 590,800 | 1,680 |
| 2015-02-05 | 1,755 | 1,773 | 1,681 | 1,689 | 961,700 | 1,689 |
| 2015-02-04 | 1,825 | 1,880 | 1,816 | 1,843 | 252,600 | 1,843 |
| 2015-02-03 | 1,821 | 1,827 | 1,789 | 1,796 | 149,400 | 1,796 |
| 2015-02-02 | 1,820 | 1,829 | 1,803 | 1,814 | 179,000 | 1,814 |
| 2015-01-30 | 1,843 | 1,856 | 1,835 | 1,844 | 104,200 | 1,844 |
| 2015-01-29 | 1,849 | 1,856 | 1,814 | 1,822 | 185,700 | 1,822 |
| 2015-01-28 | 1,880 | 1,880 | 1,854 | 1,862 | 217,000 | 1,862 |
| 2015-01-27 | 1,861 | 1,881 | 1,860 | 1,880 | 139,500 | 1,880 |
| 2015-01-26 | 1,840 | 1,849 | 1,829 | 1,840 | 104,300 | 1,840 |
| 2015-01-23 | 1,841 | 1,868 | 1,837 | 1,863 | 231,600 | 1,863 |
| 2015-01-22 | 1,824 | 1,831 | 1,807 | 1,825 | 86,900 | 1,825 |
| 2015-01-21 | 1,835 | 1,849 | 1,812 | 1,823 | 168,700 | 1,823 |
| 2015-01-20 | 1,793 | 1,841 | 1,784 | 1,834 | 231,300 | 1,834 |
| 2015-01-19 | 1,798 | 1,804 | 1,774 | 1,790 | 163,200 | 1,790 |
| 2015-01-16 | 1,784 | 1,810 | 1,757 | 1,789 | 162,000 | 1,789 |
| 2015-01-15 | 1,812 | 1,831 | 1,786 | 1,810 | 231,700 | 1,810 |
| 2015-01-14 | 1,809 | 1,831 | 1,795 | 1,808 | 130,300 | 1,808 |
| 2015-01-13 | 1,804 | 1,839 | 1,786 | 1,815 | 106,700 | 1,815 |
| 2015-01-09 | 1,805 | 1,825 | 1,803 | 1,823 | 133,000 | 1,823 |
| 2015-01-08 | 1,815 | 1,825 | 1,800 | 1,804 | 115,400 | 1,804 |
| 2015-01-07 | 1,790 | 1,818 | 1,790 | 1,807 | 90,100 | 1,807 |
| 2015-01-06 | 1,854 | 1,866 | 1,811 | 1,812 | 187,100 | 1,812 |
| 2015-01-05 | 1,900 | 1,908 | 1,867 | 1,885 | 188,800 | 1,885 |
分割・併合履歴 ： [2012-09-26]1株→100株
