9414 日本BS放送(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 | 1,064 | 1,082 | 1,062 | 1,079 | 41,500 | 1,079 |
| 2015-12-29 | 1,043 | 1,055 | 1,040 | 1,050 | 20,900 | 1,050 |
| 2015-12-28 | 1,025 | 1,041 | 1,025 | 1,041 | 18,500 | 1,041 |
| 2015-12-25 | 1,040 | 1,040 | 1,025 | 1,025 | 28,000 | 1,025 |
| 2015-12-24 | 1,055 | 1,055 | 1,027 | 1,040 | 26,500 | 1,040 |
| 2015-12-22 | 1,035 | 1,052 | 1,032 | 1,044 | 24,400 | 1,044 |
| 2015-12-21 | 1,047 | 1,047 | 1,029 | 1,037 | 32,400 | 1,037 |
| 2015-12-18 | 1,056 | 1,058 | 1,045 | 1,047 | 21,800 | 1,047 |
| 2015-12-17 | 1,055 | 1,055 | 1,046 | 1,053 | 28,300 | 1,053 |
| 2015-12-16 | 1,041 | 1,048 | 1,035 | 1,040 | 16,200 | 1,040 |
| 2015-12-15 | 1,036 | 1,049 | 1,029 | 1,030 | 25,900 | 1,030 |
| 2015-12-14 | 1,038 | 1,048 | 1,035 | 1,041 | 25,700 | 1,041 |
| 2015-12-11 | 1,055 | 1,060 | 1,043 | 1,049 | 22,500 | 1,049 |
| 2015-12-10 | 1,050 | 1,050 | 1,036 | 1,047 | 26,700 | 1,047 |
| 2015-12-09 | 1,053 | 1,066 | 1,049 | 1,055 | 30,000 | 1,055 |
| 2015-12-08 | 1,050 | 1,068 | 1,050 | 1,053 | 28,800 | 1,053 |
| 2015-12-07 | 1,033 | 1,055 | 1,033 | 1,050 | 31,500 | 1,050 |
| 2015-12-04 | 1,040 | 1,044 | 1,025 | 1,033 | 48,000 | 1,033 |
| 2015-12-03 | 1,049 | 1,054 | 1,032 | 1,051 | 60,100 | 1,051 |
| 2015-12-02 | 1,083 | 1,083 | 1,052 | 1,056 | 120,500 | 1,056 |
| 2015-12-01 | 1,091 | 1,118 | 1,002 | 1,098 | 169,100 | 1,098 |
| 2015-11-30 | 1,090 | 1,092 | 1,079 | 1,091 | 41,200 | 1,091 |
| 2015-11-27 | 1,089 | 1,089 | 1,079 | 1,083 | 22,600 | 1,083 |
| 2015-11-26 | 1,072 | 1,090 | 1,072 | 1,082 | 40,300 | 1,082 |
| 2015-11-25 | 1,067 | 1,077 | 1,065 | 1,072 | 25,800 | 1,072 |
| 2015-11-24 | 1,048 | 1,065 | 1,040 | 1,065 | 45,400 | 1,065 |
| 2015-11-20 | 1,022 | 1,031 | 1,020 | 1,031 | 33,700 | 1,031 |
| 2015-11-19 | 1,022 | 1,023 | 1,014 | 1,019 | 19,700 | 1,019 |
| 2015-11-18 | 1,025 | 1,026 | 1,012 | 1,012 | 12,700 | 1,012 |
| 2015-11-17 | 1,015 | 1,029 | 1,015 | 1,025 | 24,200 | 1,025 |
| 2015-11-16 | 1,010 | 1,018 | 1,004 | 1,009 | 16,200 | 1,009 |
| 2015-11-13 | 1,018 | 1,023 | 1,011 | 1,018 | 19,800 | 1,018 |
| 2015-11-12 | 1,019 | 1,019 | 1,006 | 1,018 | 15,600 | 1,018 |
| 2015-11-11 | 1,007 | 1,021 | 1,007 | 1,013 | 11,900 | 1,013 |
| 2015-11-10 | 1,010 | 1,017 | 1,007 | 1,008 | 14,100 | 1,008 |
| 2015-11-09 | 993 | 1,022 | 993 | 1,021 | 41,100 | 1,021 |
| 2015-11-06 | 984 | 1,006 | 982 | 990 | 29,700 | 990 |
| 2015-11-05 | 1,000 | 1,000 | 981 | 984 | 19,000 | 984 |
| 2015-11-04 | 1,011 | 1,011 | 990 | 993 | 21,400 | 993 |
| 2015-11-02 | 1,000 | 1,000 | 986 | 989 | 24,300 | 989 |
| 2015-10-30 | 989 | 1,001 | 988 | 1,001 | 46,400 | 1,001 |
| 2015-10-29 | 984 | 992 | 980 | 988 | 39,900 | 988 |
| 2015-10-28 | 974 | 976 | 968 | 973 | 17,100 | 973 |
| 2015-10-27 | 963 | 980 | 963 | 967 | 34,500 | 967 |
| 2015-10-26 | 958 | 961 | 953 | 959 | 28,600 | 959 |
| 2015-10-23 | 940 | 953 | 940 | 949 | 29,600 | 949 |
| 2015-10-22 | 940 | 944 | 934 | 934 | 19,000 | 934 |
| 2015-10-21 | 933 | 939 | 932 | 937 | 23,700 | 937 |
| 2015-10-20 | 933 | 941 | 933 | 940 | 14,900 | 940 |
| 2015-10-19 | 954 | 954 | 935 | 936 | 19,400 | 936 |
| 2015-10-16 | 945 | 955 | 938 | 955 | 20,700 | 955 |
| 2015-10-15 | 934 | 950 | 931 | 945 | 18,700 | 945 |
| 2015-10-14 | 940 | 944 | 935 | 937 | 22,300 | 937 |
| 2015-10-13 | 945 | 950 | 940 | 944 | 21,900 | 944 |
| 2015-10-09 | 958 | 960 | 939 | 951 | 40,800 | 951 |
| 2015-10-08 | 968 | 969 | 945 | 951 | 66,700 | 951 |
| 2015-10-07 | 950 | 959 | 948 | 959 | 34,700 | 959 |
| 2015-10-06 | 948 | 959 | 942 | 949 | 31,000 | 949 |
| 2015-10-05 | 944 | 944 | 929 | 939 | 26,300 | 939 |
| 2015-10-02 | 930 | 930 | 917 | 929 | 23,900 | 929 |
| 2015-10-01 | 919 | 934 | 911 | 918 | 21,000 | 918 |
| 2015-09-30 | 909 | 919 | 903 | 911 | 10,700 | 911 |
| 2015-09-29 | 931 | 931 | 888 | 901 | 44,800 | 901 |
| 2015-09-28 | 927 | 935 | 915 | 935 | 29,300 | 935 |
| 2015-09-25 | 908 | 915 | 902 | 915 | 30,900 | 915 |
| 2015-09-24 | 910 | 925 | 910 | 911 | 30,600 | 911 |
| 2015-09-18 | 905 | 917 | 901 | 917 | 22,000 | 917 |
| 2015-09-17 | 910 | 918 | 904 | 904 | 18,500 | 904 |
| 2015-09-16 | 920 | 925 | 905 | 908 | 16,600 | 908 |
| 2015-09-15 | 913 | 917 | 906 | 912 | 15,000 | 912 |
| 2015-09-14 | 918 | 921 | 902 | 905 | 30,000 | 905 |
| 2015-09-11 | 885 | 910 | 885 | 904 | 30,600 | 904 |
| 2015-09-10 | 875 | 883 | 867 | 883 | 32,200 | 883 |
| 2015-09-09 | 880 | 890 | 877 | 889 | 52,000 | 889 |
| 2015-09-08 | 858 | 869 | 850 | 850 | 339,000 | 850 |
| 2015-09-07 | 870 | 880 | 853 | 866 | 47,300 | 866 |
| 2015-09-04 | 900 | 901 | 866 | 875 | 63,600 | 875 |
| 2015-09-03 | 896 | 906 | 887 | 891 | 45,900 | 891 |
| 2015-09-02 | 900 | 907 | 862 | 871 | 540,500 | 871 |
| 2015-09-01 | 952 | 954 | 908 | 910 | 68,000 | 910 |
| 2015-08-31 | 955 | 958 | 942 | 952 | 38,200 | 952 |
| 2015-08-28 | 958 | 958 | 940 | 953 | 314,000 | 953 |
| 2015-08-27 | 935 | 950 | 915 | 943 | 156,100 | 943 |
| 2015-08-26 | 873 | 920 | 871 | 910 | 444,900 | 910 |
| 2015-08-25 | 853 | 958 | 840 | 865 | 448,100 | 865 |
| 2015-08-24 | 978 | 993 | 916 | 922 | 225,800 | 922 |
| 2015-08-21 | 1,005 | 1,033 | 1,001 | 1,008 | 297,800 | 1,008 |
| 2015-08-20 | 1,060 | 1,065 | 1,027 | 1,035 | 110,300 | 1,035 |
| 2015-08-19 | 1,075 | 1,077 | 1,055 | 1,063 | 52,300 | 1,063 |
| 2015-08-18 | 1,075 | 1,084 | 1,074 | 1,081 | 33,700 | 1,081 |
| 2015-08-17 | 1,083 | 1,092 | 1,072 | 1,072 | 57,500 | 1,072 |
| 2015-08-14 | 1,083 | 1,087 | 1,080 | 1,082 | 30,900 | 1,082 |
| 2015-08-13 | 1,085 | 1,090 | 1,073 | 1,083 | 51,800 | 1,083 |
| 2015-08-12 | 1,097 | 1,108 | 1,084 | 1,089 | 52,800 | 1,089 |
| 2015-08-11 | 1,095 | 1,122 | 1,091 | 1,108 | 95,600 | 1,108 |
| 2015-08-10 | 1,084 | 1,095 | 1,081 | 1,094 | 47,900 | 1,094 |
| 2015-08-07 | 1,083 | 1,091 | 1,078 | 1,086 | 55,800 | 1,086 |
| 2015-08-06 | 1,086 | 1,096 | 1,086 | 1,093 | 58,600 | 1,093 |
| 2015-08-05 | 1,092 | 1,094 | 1,082 | 1,089 | 45,200 | 1,089 |
| 2015-08-04 | 1,095 | 1,095 | 1,085 | 1,092 | 36,000 | 1,092 |
| 2015-08-03 | 1,092 | 1,094 | 1,085 | 1,088 | 31,400 | 1,088 |
| 2015-07-31 | 1,082 | 1,087 | 1,078 | 1,082 | 31,500 | 1,082 |
| 2015-07-30 | 1,098 | 1,098 | 1,077 | 1,082 | 55,400 | 1,082 |
| 2015-07-29 | 1,098 | 1,098 | 1,087 | 1,091 | 58,200 | 1,091 |
| 2015-07-28 | 1,082 | 1,097 | 1,071 | 1,093 | 57,800 | 1,093 |
| 2015-07-27 | 1,097 | 1,106 | 1,083 | 1,086 | 58,200 | 1,086 |
| 2015-07-24 | 1,111 | 1,111 | 1,088 | 1,099 | 57,200 | 1,099 |
| 2015-07-23 | 1,112 | 1,112 | 1,095 | 1,105 | 39,600 | 1,105 |
| 2015-07-22 | 1,095 | 1,116 | 1,091 | 1,115 | 99,500 | 1,115 |
| 2015-07-21 | 1,099 | 1,099 | 1,088 | 1,092 | 54,900 | 1,092 |
| 2015-07-17 | 1,094 | 1,095 | 1,083 | 1,090 | 93,500 | 1,090 |
| 2015-07-16 | 1,098 | 1,098 | 1,078 | 1,090 | 140,300 | 1,090 |
| 2015-07-15 | 1,098 | 1,098 | 1,076 | 1,090 | 84,000 | 1,090 |
| 2015-07-14 | 1,073 | 1,096 | 1,071 | 1,088 | 166,800 | 1,088 |
| 2015-07-13 | 1,059 | 1,065 | 1,034 | 1,062 | 105,300 | 1,062 |
| 2015-07-10 | 1,065 | 1,077 | 1,031 | 1,046 | 181,000 | 1,046 |
| 2015-07-09 | 1,067 | 1,084 | 1,025 | 1,073 | 470,700 | 1,073 |
| 2015-07-08 | 1,173 | 1,173 | 1,128 | 1,144 | 170,700 | 1,144 |
| 2015-07-07 | 1,146 | 1,158 | 1,143 | 1,155 | 63,400 | 1,155 |
| 2015-07-06 | 1,129 | 1,155 | 1,122 | 1,136 | 134,900 | 1,136 |
| 2015-07-03 | 1,138 | 1,139 | 1,122 | 1,129 | 86,100 | 1,129 |
| 2015-07-02 | 1,156 | 1,156 | 1,136 | 1,142 | 106,000 | 1,142 |
| 2015-07-01 | 1,123 | 1,190 | 1,118 | 1,150 | 115,500 | 1,150 |
| 2015-06-30 | 1,115 | 1,125 | 1,109 | 1,120 | 104,900 | 1,120 |
| 2015-06-29 | 1,111 | 1,127 | 1,102 | 1,109 | 200,900 | 1,109 |
| 2015-06-26 | 1,156 | 1,158 | 1,126 | 1,142 | 245,000 | 1,142 |
| 2015-06-25 | 1,195 | 1,210 | 1,156 | 1,162 | 422,800 | 1,162 |
| 2015-06-24 | 1,139 | 1,216 | 1,137 | 1,175 | 1,078,200 | 1,175 |
| 2015-06-23 | 1,045 | 1,051 | 1,045 | 1,049 | 44,100 | 1,049 |
| 2015-06-22 | 1,054 | 1,059 | 1,046 | 1,047 | 36,700 | 1,047 |
| 2015-06-19 | 1,040 | 1,049 | 1,040 | 1,046 | 26,800 | 1,046 |
| 2015-06-18 | 1,050 | 1,051 | 1,041 | 1,041 | 42,900 | 1,041 |
| 2015-06-17 | 1,050 | 1,056 | 1,050 | 1,050 | 28,000 | 1,050 |
| 2015-06-16 | 1,056 | 1,056 | 1,047 | 1,049 | 28,700 | 1,049 |
| 2015-06-15 | 1,045 | 1,055 | 1,044 | 1,053 | 33,600 | 1,053 |
| 2015-06-12 | 1,047 | 1,050 | 1,037 | 1,042 | 54,600 | 1,042 |
| 2015-06-11 | 1,033 | 1,048 | 1,032 | 1,047 | 35,900 | 1,047 |
| 2015-06-10 | 1,041 | 1,048 | 1,035 | 1,035 | 39,500 | 1,035 |
| 2015-06-09 | 1,055 | 1,060 | 1,042 | 1,042 | 50,700 | 1,042 |
| 2015-06-08 | 1,059 | 1,064 | 1,053 | 1,055 | 32,000 | 1,055 |
| 2015-06-05 | 1,055 | 1,067 | 1,048 | 1,050 | 51,800 | 1,050 |
| 2015-06-04 | 1,060 | 1,067 | 1,055 | 1,055 | 48,100 | 1,055 |
| 2015-06-03 | 1,049 | 1,066 | 1,046 | 1,060 | 76,200 | 1,060 |
| 2015-06-02 | 1,060 | 1,064 | 1,045 | 1,051 | 64,100 | 1,051 |
| 2015-06-01 | 1,060 | 1,067 | 1,056 | 1,064 | 90,800 | 1,064 |
| 2015-05-29 | 1,024 | 1,060 | 1,024 | 1,055 | 120,900 | 1,055 |
| 2015-05-28 | 1,022 | 1,031 | 1,016 | 1,019 | 118,800 | 1,019 |
| 2015-05-27 | 1,029 | 1,037 | 1,010 | 1,035 | 93,000 | 1,035 |
| 2015-05-26 | 1,034 | 1,038 | 1,029 | 1,030 | 53,900 | 1,030 |
| 2015-05-25 | 1,045 | 1,046 | 1,030 | 1,035 | 86,700 | 1,035 |
| 2015-05-22 | 1,041 | 1,044 | 1,026 | 1,041 | 131,900 | 1,041 |
| 2015-05-21 | 1,050 | 1,058 | 1,040 | 1,041 | 115,900 | 1,041 |
| 2015-05-20 | 1,051 | 1,054 | 1,046 | 1,051 | 128,600 | 1,051 |
| 2015-05-19 | 1,051 | 1,071 | 1,050 | 1,055 | 59,700 | 1,055 |
| 2015-05-18 | 1,061 | 1,063 | 1,051 | 1,053 | 78,000 | 1,053 |
| 2015-05-15 | 1,070 | 1,076 | 1,056 | 1,062 | 87,600 | 1,062 |
| 2015-05-14 | 1,079 | 1,086 | 1,070 | 1,071 | 36,400 | 1,071 |
| 2015-05-13 | 1,082 | 1,083 | 1,065 | 1,068 | 105,100 | 1,068 |
| 2015-05-12 | 1,111 | 1,114 | 1,083 | 1,092 | 116,300 | 1,092 |
| 2015-05-11 | 1,110 | 1,120 | 1,106 | 1,110 | 79,200 | 1,110 |
| 2015-05-08 | 1,077 | 1,113 | 1,075 | 1,096 | 134,100 | 1,096 |
| 2015-05-07 | 1,049 | 1,076 | 1,043 | 1,068 | 130,000 | 1,068 |
| 2015-05-01 | 1,047 | 1,052 | 1,035 | 1,041 | 129,600 | 1,041 |
| 2015-04-30 | 1,055 | 1,067 | 1,047 | 1,047 | 144,400 | 1,047 |
| 2015-04-28 | 1,061 | 1,081 | 1,057 | 1,061 | 381,500 | 1,061 |
| 2015-04-27 | 1,099 | 1,100 | 1,078 | 1,093 | 143,500 | 1,093 |
| 2015-04-24 | 1,100 | 1,100 | 1,094 | 1,099 | 142,000 | 1,099 |
| 2015-04-23 | 1,106 | 1,111 | 1,088 | 1,094 | 161,100 | 1,094 |
| 2015-04-22 | 1,100 | 1,146 | 1,097 | 1,125 | 208,800 | 1,125 |
| 2015-04-21 | 1,122 | 1,123 | 1,097 | 1,108 | 133,200 | 1,108 |
| 2015-04-20 | 1,149 | 1,150 | 1,120 | 1,124 | 92,700 | 1,124 |
| 2015-04-17 | 1,150 | 1,170 | 1,148 | 1,169 | 113,900 | 1,169 |
| 2015-04-16 | 1,176 | 1,180 | 1,141 | 1,155 | 270,700 | 1,155 |
| 2015-04-15 | 1,169 | 1,218 | 1,153 | 1,210 | 199,100 | 1,210 |
| 2015-04-14 | 1,229 | 1,232 | 1,218 | 1,229 | 55,400 | 1,229 |
| 2015-04-13 | 1,240 | 1,240 | 1,216 | 1,221 | 53,200 | 1,221 |
| 2015-04-10 | 1,220 | 1,238 | 1,220 | 1,233 | 76,800 | 1,233 |
| 2015-04-09 | 1,247 | 1,248 | 1,211 | 1,216 | 148,200 | 1,216 |
| 2015-04-08 | 1,298 | 1,298 | 1,215 | 1,246 | 152,800 | 1,246 |
| 2015-04-07 | 1,275 | 1,289 | 1,263 | 1,289 | 51,400 | 1,289 |
| 2015-04-06 | 1,260 | 1,260 | 1,230 | 1,254 | 35,600 | 1,254 |
| 2015-04-03 | 1,246 | 1,261 | 1,201 | 1,260 | 67,800 | 1,260 |
| 2015-04-02 | 1,276 | 1,285 | 1,235 | 1,264 | 58,000 | 1,264 |
| 2015-04-01 | 1,235 | 1,280 | 1,226 | 1,263 | 60,000 | 1,263 |
| 2015-03-31 | 1,254 | 1,263 | 1,231 | 1,242 | 67,900 | 1,242 |
| 2015-03-30 | 1,221 | 1,267 | 1,221 | 1,231 | 49,700 | 1,231 |
| 2015-03-27 | 1,240 | 1,256 | 1,215 | 1,228 | 76,400 | 1,228 |
| 2015-03-26 | 1,280 | 1,296 | 1,242 | 1,271 | 106,400 | 1,271 |
| 2015-03-25 | 1,311 | 1,333 | 1,256 | 1,310 | 69,900 | 1,310 |
| 2015-03-24 | 1,291 | 1,340 | 1,291 | 1,329 | 52,600 | 1,329 |
| 2015-03-23 | 1,350 | 1,359 | 1,274 | 1,290 | 132,200 | 1,290 |
| 2015-03-20 | 1,350 | 1,373 | 1,326 | 1,358 | 64,600 | 1,358 |
| 2015-03-19 | 1,351 | 1,375 | 1,346 | 1,375 | 72,400 | 1,375 |
| 2015-03-18 | 1,328 | 1,388 | 1,311 | 1,388 | 173,500 | 1,388 |
| 2015-03-17 | 1,264 | 1,315 | 1,240 | 1,314 | 130,400 | 1,314 |
| 2015-03-16 | 1,215 | 1,250 | 1,201 | 1,247 | 87,200 | 1,247 |
| 2015-03-13 | 1,250 | 1,250 | 1,213 | 1,221 | 117,300 | 1,221 |
| 2015-03-12 | 1,269 | 1,269 | 1,183 | 1,232 | 180,800 | 1,232 |
| 2015-03-11 | 1,240 | 1,265 | 1,221 | 1,243 | 174,900 | 1,243 |
| 2015-03-10 | 1,210 | 1,282 | 1,202 | 1,274 | 254,200 | 1,274 |
| 2015-03-09 | 1,165 | 1,250 | 1,147 | 1,250 | 296,500 | 1,250 |
| 2015-03-06 | 1,145 | 1,188 | 1,126 | 1,140 | 579,500 | 1,140 |
| 2015-03-05 | 1,073 | 1,094 | 1,061 | 1,085 | 54,900 | 1,085 |
| 2015-03-04 | 1,080 | 1,081 | 1,051 | 1,073 | 36,300 | 1,073 |
| 2015-03-03 | 1,059 | 1,088 | 1,046 | 1,088 | 65,800 | 1,088 |
| 2015-03-02 | 1,046 | 1,060 | 1,037 | 1,042 | 55,200 | 1,042 |
| 2015-02-27 | 1,017 | 1,070 | 1,015 | 1,045 | 55,300 | 1,045 |
| 2015-02-26 | 1,020 | 1,024 | 997 | 1,012 | 49,400 | 1,012 |
| 2015-02-25 | 1,045 | 1,053 | 1,015 | 1,024 | 50,100 | 1,024 |
| 2015-02-24 | 1,041 | 1,062 | 1,038 | 1,045 | 47,000 | 1,045 |
| 2015-02-23 | 1,073 | 1,079 | 1,056 | 1,063 | 42,200 | 1,063 |
| 2015-02-20 | 1,070 | 1,085 | 1,065 | 1,074 | 36,200 | 1,074 |
| 2015-02-19 | 1,081 | 1,085 | 1,055 | 1,062 | 35,400 | 1,062 |
| 2015-02-18 | 1,098 | 1,099 | 1,076 | 1,084 | 26,300 | 1,084 |
| 2015-02-17 | 1,069 | 1,096 | 1,068 | 1,093 | 36,500 | 1,093 |
| 2015-02-16 | 1,095 | 1,099 | 1,067 | 1,069 | 42,700 | 1,069 |
| 2015-02-13 | 1,080 | 1,080 | 1,062 | 1,079 | 35,700 | 1,079 |
| 2015-02-12 | 1,009 | 1,073 | 1,005 | 1,060 | 87,000 | 1,060 |
| 2015-02-10 | 1,019 | 1,019 | 989 | 994 | 24,600 | 994 |
| 2015-02-09 | 1,030 | 1,036 | 1,019 | 1,032 | 20,200 | 1,032 |
| 2015-02-06 | 1,001 | 1,020 | 981 | 1,014 | 25,500 | 1,014 |
| 2015-02-05 | 980 | 992 | 967 | 981 | 23,100 | 981 |
| 2015-02-04 | 1,028 | 1,028 | 980 | 985 | 58,600 | 985 |
| 2015-02-03 | 1,065 | 1,065 | 1,027 | 1,028 | 39,100 | 1,028 |
| 2015-02-02 | 1,065 | 1,069 | 1,048 | 1,050 | 22,300 | 1,050 |
| 2015-01-30 | 1,053 | 1,074 | 1,050 | 1,065 | 20,800 | 1,065 |
| 2015-01-29 | 1,046 | 1,075 | 1,034 | 1,052 | 13,800 | 1,052 |
| 2015-01-28 | 1,060 | 1,073 | 1,031 | 1,065 | 20,800 | 1,065 |
| 2015-01-27 | 1,039 | 1,059 | 1,038 | 1,057 | 16,200 | 1,057 |
| 2015-01-26 | 1,041 | 1,043 | 1,025 | 1,035 | 11,200 | 1,035 |
| 2015-01-23 | 1,033 | 1,043 | 1,028 | 1,041 | 18,100 | 1,041 |
| 2015-01-22 | 1,053 | 1,069 | 1,030 | 1,032 | 9,500 | 1,032 |
| 2015-01-21 | 1,066 | 1,077 | 1,051 | 1,053 | 7,400 | 1,053 |
| 2015-01-20 | 1,090 | 1,090 | 1,040 | 1,066 | 42,300 | 1,066 |
| 2015-01-19 | 1,033 | 1,095 | 1,032 | 1,093 | 47,500 | 1,093 |
| 2015-01-16 | 1,030 | 1,049 | 1,005 | 1,023 | 39,600 | 1,023 |
| 2015-01-15 | 1,013 | 1,070 | 1,008 | 1,047 | 33,000 | 1,047 |
| 2015-01-14 | 1,066 | 1,078 | 992 | 1,028 | 57,500 | 1,028 |
| 2015-01-13 | 1,073 | 1,132 | 1,068 | 1,087 | 54,400 | 1,087 |
| 2015-01-09 | 1,060 | 1,105 | 1,045 | 1,088 | 78,600 | 1,088 |
| 2015-01-08 | 1,022 | 1,054 | 1,017 | 1,054 | 84,300 | 1,054 |
| 2015-01-07 | 994 | 1,023 | 993 | 1,016 | 48,400 | 1,016 |
| 2015-01-06 | 980 | 993 | 965 | 992 | 26,900 | 992 |
| 2015-01-05 | 989 | 992 | 950 | 981 | 36,200 | 981 |
分割・併合履歴 ： [2014-07-29]1株→2株
