9468 (株)KADOKAWA 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 | 1,813 | 1,828 | 1,785 | 1,819 | 153,600 | 909.50 |
| 2015-12-29 | 1,776 | 1,804 | 1,743 | 1,801 | 218,000 | 900.50 |
| 2015-12-28 | 1,749 | 1,792 | 1,747 | 1,786 | 240,200 | 893 |
| 2015-12-25 | 1,769 | 1,784 | 1,735 | 1,742 | 222,400 | 871 |
| 2015-12-24 | 1,814 | 1,823 | 1,766 | 1,770 | 238,800 | 885 |
| 2015-12-22 | 1,805 | 1,841 | 1,804 | 1,814 | 242,600 | 907 |
| 2015-12-21 | 1,862 | 1,868 | 1,812 | 1,829 | 329,800 | 914.50 |
| 2015-12-18 | 1,862 | 1,933 | 1,862 | 1,876 | 517,400 | 938 |
| 2015-12-17 | 1,920 | 1,934 | 1,858 | 1,866 | 515,200 | 933 |
| 2015-12-16 | 1,889 | 1,905 | 1,868 | 1,882 | 312,100 | 941 |
| 2015-12-15 | 1,880 | 1,943 | 1,857 | 1,860 | 577,600 | 930 |
| 2015-12-14 | 1,860 | 1,888 | 1,854 | 1,872 | 477,700 | 936 |
| 2015-12-11 | 1,861 | 1,909 | 1,843 | 1,895 | 535,400 | 947.50 |
| 2015-12-10 | 1,959 | 1,970 | 1,862 | 1,870 | 729,700 | 935 |
| 2015-12-09 | 1,870 | 1,967 | 1,870 | 1,924 | 900,200 | 962 |
| 2015-12-08 | 1,937 | 1,956 | 1,880 | 1,880 | 471,500 | 940 |
| 2015-12-07 | 1,924 | 1,960 | 1,924 | 1,931 | 481,300 | 965.50 |
| 2015-12-04 | 1,890 | 1,940 | 1,885 | 1,915 | 451,200 | 957.50 |
| 2015-12-03 | 1,930 | 1,957 | 1,908 | 1,923 | 382,200 | 961.50 |
| 2015-12-02 | 1,950 | 1,975 | 1,944 | 1,945 | 369,400 | 972.50 |
| 2015-12-01 | 1,918 | 1,967 | 1,911 | 1,965 | 399,200 | 982.50 |
| 2015-11-30 | 1,935 | 1,968 | 1,903 | 1,920 | 469,200 | 960 |
| 2015-11-27 | 1,908 | 1,932 | 1,901 | 1,924 | 709,800 | 962 |
| 2015-11-26 | 1,926 | 1,947 | 1,912 | 1,917 | 560,400 | 958.50 |
| 2015-11-25 | 1,940 | 1,972 | 1,933 | 1,952 | 866,200 | 976 |
| 2015-11-24 | 1,879 | 1,944 | 1,878 | 1,940 | 762,900 | 970 |
| 2015-11-20 | 1,900 | 1,914 | 1,857 | 1,886 | 743,700 | 943 |
| 2015-11-19 | 1,868 | 1,916 | 1,867 | 1,890 | 1,247,800 | 945 |
| 2015-11-18 | 1,820 | 1,859 | 1,820 | 1,848 | 1,121,700 | 924 |
| 2015-11-17 | 1,750 | 1,809 | 1,739 | 1,795 | 1,052,400 | 897.50 |
| 2015-11-16 | 1,685 | 1,744 | 1,682 | 1,721 | 753,600 | 860.50 |
| 2015-11-13 | 1,605 | 1,752 | 1,599 | 1,697 | 1,845,900 | 848.50 |
| 2015-11-12 | 1,585 | 1,585 | 1,557 | 1,565 | 245,000 | 782.50 |
| 2015-11-11 | 1,550 | 1,583 | 1,548 | 1,571 | 305,400 | 785.50 |
| 2015-11-10 | 1,565 | 1,565 | 1,540 | 1,547 | 358,100 | 773.50 |
| 2015-11-09 | 1,573 | 1,589 | 1,569 | 1,585 | 236,300 | 792.50 |
| 2015-11-06 | 1,564 | 1,578 | 1,560 | 1,567 | 200,800 | 783.50 |
| 2015-11-05 | 1,574 | 1,583 | 1,556 | 1,564 | 272,100 | 782 |
| 2015-11-04 | 1,520 | 1,591 | 1,520 | 1,568 | 412,700 | 784 |
| 2015-11-02 | 1,550 | 1,554 | 1,535 | 1,538 | 310,100 | 769 |
| 2015-10-30 | 1,571 | 1,574 | 1,551 | 1,561 | 520,800 | 780.50 |
| 2015-10-29 | 1,585 | 1,612 | 1,557 | 1,577 | 1,304,200 | 788.50 |
| 2015-10-28 | 1,590 | 1,598 | 1,562 | 1,575 | 378,800 | 787.50 |
| 2015-10-27 | 1,615 | 1,639 | 1,587 | 1,590 | 349,000 | 795 |
| 2015-10-26 | 1,623 | 1,627 | 1,600 | 1,611 | 346,500 | 805.50 |
| 2015-10-23 | 1,637 | 1,637 | 1,606 | 1,614 | 235,000 | 807 |
| 2015-10-22 | 1,596 | 1,634 | 1,596 | 1,605 | 223,700 | 802.50 |
| 2015-10-21 | 1,584 | 1,633 | 1,580 | 1,620 | 344,900 | 810 |
| 2015-10-20 | 1,615 | 1,626 | 1,578 | 1,600 | 513,500 | 800 |
| 2015-10-19 | 1,652 | 1,653 | 1,620 | 1,625 | 550,600 | 812.50 |
| 2015-10-16 | 1,666 | 1,687 | 1,641 | 1,680 | 538,900 | 840 |
| 2015-10-15 | 1,656 | 1,677 | 1,630 | 1,677 | 596,200 | 838.50 |
| 2015-10-14 | 1,751 | 1,756 | 1,658 | 1,664 | 712,300 | 832 |
| 2015-10-13 | 1,712 | 1,746 | 1,702 | 1,744 | 496,400 | 872 |
| 2015-10-09 | 1,710 | 1,714 | 1,694 | 1,713 | 498,800 | 856.50 |
| 2015-10-08 | 1,679 | 1,724 | 1,670 | 1,715 | 922,600 | 857.50 |
| 2015-10-07 | 1,638 | 1,679 | 1,630 | 1,677 | 525,600 | 838.50 |
| 2015-10-06 | 1,647 | 1,664 | 1,620 | 1,635 | 553,100 | 817.50 |
| 2015-10-05 | 1,612 | 1,643 | 1,607 | 1,632 | 506,600 | 816 |
| 2015-10-02 | 1,601 | 1,615 | 1,563 | 1,612 | 491,300 | 806 |
| 2015-10-01 | 1,595 | 1,621 | 1,590 | 1,615 | 363,300 | 807.50 |
| 2015-09-30 | 1,550 | 1,592 | 1,550 | 1,587 | 269,700 | 793.50 |
| 2015-09-29 | 1,576 | 1,576 | 1,536 | 1,541 | 377,900 | 770.50 |
| 2015-09-28 | 1,560 | 1,598 | 1,553 | 1,594 | 354,800 | 797 |
| 2015-09-25 | 1,546 | 1,568 | 1,542 | 1,559 | 347,300 | 779.50 |
| 2015-09-24 | 1,525 | 1,554 | 1,521 | 1,538 | 294,900 | 769 |
| 2015-09-18 | 1,546 | 1,553 | 1,524 | 1,547 | 411,100 | 773.50 |
| 2015-09-17 | 1,513 | 1,553 | 1,510 | 1,546 | 425,100 | 773 |
| 2015-09-16 | 1,497 | 1,520 | 1,489 | 1,505 | 394,200 | 752.50 |
| 2015-09-15 | 1,457 | 1,498 | 1,455 | 1,472 | 317,300 | 736 |
| 2015-09-14 | 1,472 | 1,477 | 1,446 | 1,456 | 301,300 | 728 |
| 2015-09-11 | 1,452 | 1,485 | 1,448 | 1,472 | 376,200 | 736 |
| 2015-09-10 | 1,401 | 1,467 | 1,395 | 1,465 | 502,600 | 732.50 |
| 2015-09-09 | 1,400 | 1,423 | 1,384 | 1,423 | 472,900 | 711.50 |
| 2015-09-08 | 1,324 | 1,392 | 1,324 | 1,378 | 672,900 | 689 |
| 2015-09-07 | 1,327 | 1,355 | 1,310 | 1,325 | 593,800 | 662.50 |
| 2015-09-04 | 1,353 | 1,372 | 1,324 | 1,339 | 607,100 | 669.50 |
| 2015-09-03 | 1,351 | 1,371 | 1,340 | 1,352 | 583,200 | 676 |
| 2015-09-02 | 1,357 | 1,378 | 1,336 | 1,351 | 643,400 | 675.50 |
| 2015-09-01 | 1,404 | 1,418 | 1,376 | 1,386 | 794,500 | 693 |
| 2015-08-31 | 1,430 | 1,437 | 1,399 | 1,435 | 511,900 | 717.50 |
| 2015-08-28 | 1,460 | 1,463 | 1,423 | 1,428 | 517,600 | 714 |
| 2015-08-27 | 1,443 | 1,451 | 1,417 | 1,431 | 655,200 | 715.50 |
| 2015-08-26 | 1,378 | 1,427 | 1,354 | 1,414 | 733,200 | 707 |
| 2015-08-25 | 1,400 | 1,457 | 1,363 | 1,372 | 931,500 | 686 |
| 2015-08-24 | 1,450 | 1,490 | 1,450 | 1,453 | 1,201,100 | 726.50 |
| 2015-08-21 | 1,520 | 1,550 | 1,500 | 1,511 | 895,800 | 755.50 |
| 2015-08-20 | 1,648 | 1,648 | 1,545 | 1,561 | 1,016,600 | 780.50 |
| 2015-08-19 | 1,670 | 1,671 | 1,644 | 1,663 | 600,500 | 831.50 |
| 2015-08-18 | 1,684 | 1,686 | 1,666 | 1,672 | 549,800 | 836 |
| 2015-08-17 | 1,683 | 1,687 | 1,666 | 1,684 | 448,800 | 842 |
| 2015-08-14 | 1,657 | 1,685 | 1,641 | 1,683 | 904,400 | 841.50 |
| 2015-08-13 | 1,630 | 1,657 | 1,617 | 1,657 | 877,600 | 828.50 |
| 2015-08-12 | 1,619 | 1,644 | 1,610 | 1,630 | 656,300 | 815 |
| 2015-08-11 | 1,621 | 1,650 | 1,600 | 1,624 | 812,800 | 812 |
| 2015-08-10 | 1,550 | 1,620 | 1,535 | 1,616 | 1,188,700 | 808 |
| 2015-08-07 | 1,555 | 1,571 | 1,521 | 1,533 | 1,513,200 | 766.50 |
| 2015-08-06 | 1,460 | 1,486 | 1,460 | 1,470 | 209,000 | 735 |
| 2015-08-05 | 1,451 | 1,484 | 1,451 | 1,460 | 247,100 | 730 |
| 2015-08-04 | 1,461 | 1,465 | 1,441 | 1,454 | 295,400 | 727 |
| 2015-08-03 | 1,470 | 1,488 | 1,437 | 1,445 | 349,600 | 722.50 |
| 2015-07-31 | 1,448 | 1,481 | 1,444 | 1,478 | 232,100 | 739 |
| 2015-07-30 | 1,463 | 1,471 | 1,443 | 1,448 | 388,800 | 724 |
| 2015-07-29 | 1,460 | 1,464 | 1,453 | 1,460 | 281,300 | 730 |
| 2015-07-28 | 1,450 | 1,480 | 1,450 | 1,465 | 309,100 | 732.50 |
| 2015-07-27 | 1,475 | 1,475 | 1,453 | 1,465 | 234,300 | 732.50 |
| 2015-07-24 | 1,462 | 1,483 | 1,445 | 1,479 | 367,300 | 739.50 |
| 2015-07-23 | 1,495 | 1,496 | 1,452 | 1,456 | 367,900 | 728 |
| 2015-07-22 | 1,486 | 1,507 | 1,467 | 1,498 | 310,300 | 749 |
| 2015-07-21 | 1,477 | 1,525 | 1,466 | 1,480 | 529,000 | 740 |
| 2015-07-17 | 1,456 | 1,472 | 1,451 | 1,470 | 282,300 | 735 |
| 2015-07-16 | 1,470 | 1,472 | 1,445 | 1,461 | 286,100 | 730.50 |
| 2015-07-15 | 1,470 | 1,487 | 1,463 | 1,470 | 232,600 | 735 |
| 2015-07-14 | 1,466 | 1,484 | 1,455 | 1,475 | 299,900 | 737.50 |
| 2015-07-13 | 1,477 | 1,478 | 1,442 | 1,446 | 425,100 | 723 |
| 2015-07-10 | 1,480 | 1,529 | 1,466 | 1,477 | 699,600 | 738.50 |
| 2015-07-09 | 1,448 | 1,449 | 1,384 | 1,430 | 1,189,000 | 715 |
| 2015-07-08 | 1,550 | 1,553 | 1,477 | 1,477 | 828,100 | 738.50 |
| 2015-07-07 | 1,543 | 1,564 | 1,543 | 1,556 | 326,600 | 778 |
| 2015-07-06 | 1,568 | 1,574 | 1,540 | 1,545 | 397,300 | 772.50 |
| 2015-07-03 | 1,573 | 1,591 | 1,566 | 1,583 | 260,500 | 791.50 |
| 2015-07-02 | 1,583 | 1,602 | 1,575 | 1,577 | 253,900 | 788.50 |
| 2015-07-01 | 1,579 | 1,579 | 1,566 | 1,572 | 285,100 | 786 |
| 2015-06-30 | 1,562 | 1,600 | 1,560 | 1,588 | 573,900 | 794 |
| 2015-06-29 | 1,598 | 1,598 | 1,563 | 1,563 | 727,700 | 781.50 |
| 2015-06-26 | 1,645 | 1,653 | 1,619 | 1,620 | 436,400 | 810 |
| 2015-06-25 | 1,650 | 1,666 | 1,641 | 1,648 | 348,600 | 824 |
| 2015-06-24 | 1,637 | 1,664 | 1,636 | 1,650 | 394,800 | 825 |
| 2015-06-23 | 1,611 | 1,639 | 1,607 | 1,631 | 473,000 | 815.50 |
| 2015-06-22 | 1,616 | 1,625 | 1,600 | 1,611 | 449,000 | 805.50 |
| 2015-06-19 | 1,621 | 1,626 | 1,605 | 1,621 | 449,100 | 810.50 |
| 2015-06-18 | 1,661 | 1,661 | 1,620 | 1,622 | 533,300 | 811 |
| 2015-06-17 | 1,640 | 1,678 | 1,633 | 1,661 | 777,800 | 830.50 |
| 2015-06-16 | 1,657 | 1,657 | 1,617 | 1,621 | 602,000 | 810.50 |
| 2015-06-15 | 1,670 | 1,670 | 1,651 | 1,658 | 352,900 | 829 |
| 2015-06-12 | 1,678 | 1,684 | 1,642 | 1,672 | 924,100 | 836 |
| 2015-06-11 | 1,705 | 1,707 | 1,672 | 1,680 | 595,500 | 840 |
| 2015-06-10 | 1,694 | 1,714 | 1,686 | 1,701 | 678,400 | 850.50 |
| 2015-06-09 | 1,710 | 1,717 | 1,684 | 1,689 | 553,400 | 844.50 |
| 2015-06-08 | 1,721 | 1,723 | 1,712 | 1,717 | 371,100 | 858.50 |
| 2015-06-05 | 1,758 | 1,758 | 1,722 | 1,722 | 387,000 | 861 |
| 2015-06-04 | 1,779 | 1,780 | 1,751 | 1,760 | 235,500 | 880 |
| 2015-06-03 | 1,754 | 1,787 | 1,746 | 1,783 | 316,400 | 891.50 |
| 2015-06-02 | 1,763 | 1,786 | 1,754 | 1,775 | 246,800 | 887.50 |
| 2015-06-01 | 1,763 | 1,770 | 1,758 | 1,769 | 152,800 | 884.50 |
| 2015-05-29 | 1,781 | 1,782 | 1,758 | 1,763 | 340,100 | 881.50 |
| 2015-05-28 | 1,815 | 1,815 | 1,774 | 1,781 | 298,400 | 890.50 |
| 2015-05-27 | 1,803 | 1,815 | 1,788 | 1,811 | 262,100 | 905.50 |
| 2015-05-26 | 1,811 | 1,835 | 1,803 | 1,809 | 219,200 | 904.50 |
| 2015-05-25 | 1,819 | 1,821 | 1,801 | 1,807 | 391,300 | 903.50 |
| 2015-05-22 | 1,831 | 1,846 | 1,807 | 1,813 | 259,400 | 906.50 |
| 2015-05-21 | 1,859 | 1,875 | 1,825 | 1,829 | 301,300 | 914.50 |
| 2015-05-20 | 1,869 | 1,877 | 1,843 | 1,869 | 178,600 | 934.50 |
| 2015-05-19 | 1,823 | 1,876 | 1,823 | 1,868 | 169,900 | 934 |
| 2015-05-18 | 1,800 | 1,839 | 1,800 | 1,839 | 348,200 | 919.50 |
| 2015-05-15 | 1,854 | 1,880 | 1,805 | 1,820 | 822,100 | 910 |
| 2015-05-14 | 1,963 | 1,965 | 1,923 | 1,934 | 182,000 | 967 |
| 2015-05-13 | 1,972 | 1,983 | 1,960 | 1,978 | 154,900 | 989 |
| 2015-05-12 | 1,905 | 1,978 | 1,902 | 1,974 | 188,900 | 987 |
| 2015-05-11 | 1,935 | 1,955 | 1,935 | 1,945 | 160,600 | 972.50 |
| 2015-05-08 | 1,900 | 1,939 | 1,891 | 1,934 | 158,100 | 967 |
| 2015-05-07 | 1,870 | 1,918 | 1,851 | 1,915 | 364,300 | 957.50 |
| 2015-05-01 | 1,880 | 1,890 | 1,852 | 1,858 | 151,400 | 929 |
| 2015-04-30 | 1,900 | 1,907 | 1,873 | 1,886 | 213,600 | 943 |
| 2015-04-28 | 1,910 | 1,924 | 1,902 | 1,904 | 109,000 | 952 |
| 2015-04-27 | 1,924 | 1,943 | 1,904 | 1,908 | 146,500 | 954 |
| 2015-04-24 | 1,931 | 1,938 | 1,913 | 1,916 | 132,800 | 958 |
| 2015-04-23 | 1,949 | 1,966 | 1,933 | 1,943 | 185,500 | 971.50 |
| 2015-04-22 | 1,951 | 1,973 | 1,928 | 1,934 | 193,900 | 967 |
| 2015-04-21 | 1,920 | 1,931 | 1,912 | 1,930 | 120,300 | 965 |
| 2015-04-20 | 1,951 | 1,958 | 1,906 | 1,909 | 190,900 | 954.50 |
| 2015-04-17 | 1,959 | 1,987 | 1,946 | 1,959 | 251,600 | 979.50 |
| 2015-04-16 | 1,906 | 1,972 | 1,899 | 1,963 | 417,000 | 981.50 |
| 2015-04-15 | 1,905 | 1,912 | 1,894 | 1,906 | 165,100 | 953 |
| 2015-04-14 | 1,893 | 1,913 | 1,876 | 1,913 | 232,300 | 956.50 |
| 2015-04-13 | 1,885 | 1,909 | 1,876 | 1,884 | 157,800 | 942 |
| 2015-04-10 | 1,891 | 1,895 | 1,871 | 1,884 | 139,500 | 942 |
| 2015-04-09 | 1,889 | 1,914 | 1,877 | 1,877 | 241,900 | 938.50 |
| 2015-04-08 | 1,890 | 1,897 | 1,875 | 1,884 | 256,200 | 942 |
| 2015-04-07 | 1,861 | 1,892 | 1,852 | 1,883 | 281,700 | 941.50 |
| 2015-04-06 | 1,884 | 1,889 | 1,852 | 1,854 | 143,500 | 927 |
| 2015-04-03 | 1,840 | 1,883 | 1,840 | 1,882 | 145,400 | 941 |
| 2015-04-02 | 1,835 | 1,865 | 1,826 | 1,848 | 148,600 | 924 |
| 2015-04-01 | 1,870 | 1,877 | 1,830 | 1,830 | 210,700 | 915 |
| 2015-03-31 | 1,870 | 1,896 | 1,862 | 1,884 | 429,700 | 942 |
| 2015-03-30 | 1,851 | 1,868 | 1,832 | 1,842 | 243,600 | 921 |
| 2015-03-27 | 1,875 | 1,894 | 1,841 | 1,851 | 211,500 | 925.50 |
| 2015-03-26 | 1,896 | 1,914 | 1,875 | 1,878 | 345,200 | 939 |
| 2015-03-25 | 1,929 | 1,929 | 1,893 | 1,895 | 439,700 | 947.50 |
| 2015-03-24 | 1,912 | 1,929 | 1,906 | 1,921 | 255,700 | 960.50 |
| 2015-03-23 | 1,940 | 1,940 | 1,902 | 1,907 | 270,400 | 953.50 |
| 2015-03-20 | 1,923 | 1,955 | 1,913 | 1,950 | 247,300 | 975 |
| 2015-03-19 | 1,950 | 1,953 | 1,910 | 1,913 | 275,000 | 956.50 |
| 2015-03-18 | 1,960 | 1,978 | 1,945 | 1,953 | 205,800 | 976.50 |
| 2015-03-17 | 1,977 | 1,990 | 1,936 | 1,957 | 340,800 | 978.50 |
| 2015-03-16 | 1,962 | 1,996 | 1,962 | 1,974 | 457,700 | 987 |
| 2015-03-13 | 1,961 | 2,009 | 1,960 | 1,964 | 394,000 | 982 |
| 2015-03-12 | 1,954 | 1,980 | 1,945 | 1,958 | 235,500 | 979 |
| 2015-03-11 | 1,951 | 1,980 | 1,942 | 1,967 | 232,000 | 983.50 |
| 2015-03-10 | 2,002 | 2,015 | 1,966 | 1,971 | 217,100 | 985.50 |
| 2015-03-09 | 2,001 | 2,034 | 1,991 | 2,011 | 284,000 | 1,005.50 |
| 2015-03-06 | 1,997 | 2,028 | 1,982 | 2,003 | 383,400 | 1,001.50 |
| 2015-03-05 | 2,010 | 2,020 | 1,977 | 1,999 | 396,700 | 999.50 |
| 2015-03-04 | 2,015 | 2,034 | 1,988 | 2,010 | 452,800 | 1,005 |
| 2015-03-03 | 2,076 | 2,076 | 2,026 | 2,030 | 401,200 | 1,015 |
| 2015-03-02 | 2,073 | 2,100 | 2,051 | 2,087 | 435,100 | 1,043.50 |
| 2015-02-27 | 2,069 | 2,093 | 2,042 | 2,072 | 450,400 | 1,036 |
| 2015-02-26 | 2,047 | 2,074 | 2,010 | 2,064 | 404,700 | 1,032 |
| 2015-02-25 | 1,974 | 2,050 | 1,954 | 2,050 | 659,800 | 1,025 |
| 2015-02-24 | 1,943 | 1,969 | 1,933 | 1,959 | 333,000 | 979.50 |
| 2015-02-23 | 1,976 | 1,976 | 1,925 | 1,931 | 199,900 | 965.50 |
| 2015-02-20 | 1,957 | 1,993 | 1,922 | 1,956 | 696,400 | 978 |
| 2015-02-19 | 1,919 | 1,950 | 1,893 | 1,947 | 483,200 | 973.50 |
| 2015-02-18 | 1,834 | 1,924 | 1,812 | 1,920 | 730,800 | 960 |
| 2015-02-17 | 1,800 | 1,830 | 1,790 | 1,820 | 345,900 | 910 |
| 2015-02-16 | 1,833 | 1,833 | 1,800 | 1,802 | 359,400 | 901 |
| 2015-02-13 | 1,830 | 1,840 | 1,810 | 1,825 | 652,100 | 912.50 |
| 2015-02-12 | 1,824 | 1,826 | 1,782 | 1,796 | 408,800 | 898 |
| 2015-02-10 | 1,863 | 1,863 | 1,795 | 1,803 | 646,200 | 901.50 |
| 2015-02-09 | 1,866 | 1,878 | 1,801 | 1,863 | 297,400 | 931.50 |
| 2015-02-06 | 1,807 | 1,851 | 1,792 | 1,848 | 475,900 | 924 |
| 2015-02-05 | 1,770 | 1,806 | 1,742 | 1,802 | 437,200 | 901 |
| 2015-02-04 | 1,748 | 1,772 | 1,742 | 1,757 | 194,000 | 878.50 |
| 2015-02-03 | 1,789 | 1,790 | 1,730 | 1,736 | 297,800 | 868 |
| 2015-02-02 | 1,760 | 1,780 | 1,753 | 1,776 | 269,700 | 888 |
| 2015-01-30 | 1,730 | 1,754 | 1,724 | 1,749 | 241,100 | 874.50 |
| 2015-01-29 | 1,730 | 1,738 | 1,715 | 1,715 | 169,700 | 857.50 |
| 2015-01-28 | 1,760 | 1,764 | 1,737 | 1,743 | 205,300 | 871.50 |
| 2015-01-27 | 1,791 | 1,795 | 1,769 | 1,774 | 213,200 | 887 |
| 2015-01-26 | 1,760 | 1,789 | 1,757 | 1,783 | 329,600 | 891.50 |
| 2015-01-23 | 1,778 | 1,781 | 1,754 | 1,766 | 264,300 | 883 |
| 2015-01-22 | 1,751 | 1,787 | 1,743 | 1,761 | 476,300 | 880.50 |
| 2015-01-21 | 1,740 | 1,762 | 1,725 | 1,749 | 388,700 | 874.50 |
| 2015-01-20 | 1,724 | 1,750 | 1,715 | 1,743 | 214,500 | 871.50 |
| 2015-01-19 | 1,705 | 1,727 | 1,691 | 1,709 | 302,300 | 854.50 |
| 2015-01-16 | 1,713 | 1,721 | 1,666 | 1,680 | 483,200 | 840 |
| 2015-01-15 | 1,775 | 1,777 | 1,713 | 1,729 | 397,200 | 864.50 |
| 2015-01-14 | 1,794 | 1,804 | 1,776 | 1,778 | 223,200 | 889 |
| 2015-01-13 | 1,799 | 1,823 | 1,784 | 1,793 | 300,000 | 896.50 |
| 2015-01-09 | 1,811 | 1,815 | 1,792 | 1,804 | 211,200 | 902 |
| 2015-01-08 | 1,805 | 1,828 | 1,805 | 1,809 | 246,100 | 904.50 |
| 2015-01-07 | 1,840 | 1,848 | 1,796 | 1,797 | 363,800 | 898.50 |
| 2015-01-06 | 1,875 | 1,878 | 1,849 | 1,849 | 308,800 | 924.50 |
| 2015-01-05 | 1,905 | 1,919 | 1,887 | 1,892 | 220,700 | 946 |
分割・併合履歴 ： [2021-12-29]1株→2株
