9612 (株)ラックランド 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 | 1,752 | 1,772 | 1,737 | 1,757 | 27,500 | 1,757 |
| 2015-12-29 | 1,686 | 1,770 | 1,684 | 1,763 | 32,900 | 1,763 |
| 2015-12-28 | 1,680 | 1,717 | 1,680 | 1,701 | 38,800 | 1,701 |
| 2015-12-25 | 1,850 | 1,850 | 1,672 | 1,727 | 101,700 | 1,727 |
| 2015-12-24 | 1,949 | 1,949 | 1,857 | 1,871 | 32,000 | 1,871 |
| 2015-12-22 | 1,954 | 1,954 | 1,929 | 1,937 | 17,200 | 1,937 |
| 2015-12-21 | 2,000 | 2,000 | 1,950 | 1,954 | 23,300 | 1,954 |
| 2015-12-18 | 2,006 | 2,013 | 1,979 | 1,979 | 32,100 | 1,979 |
| 2015-12-17 | 2,050 | 2,072 | 2,004 | 2,014 | 25,900 | 2,014 |
| 2015-12-16 | 2,117 | 2,117 | 1,986 | 2,025 | 68,500 | 2,025 |
| 2015-12-15 | 2,117 | 2,129 | 2,100 | 2,100 | 25,000 | 2,100 |
| 2015-12-14 | 2,130 | 2,140 | 2,117 | 2,122 | 10,400 | 2,122 |
| 2015-12-11 | 2,160 | 2,186 | 2,150 | 2,157 | 13,900 | 2,157 |
| 2015-12-10 | 2,209 | 2,219 | 2,180 | 2,193 | 9,000 | 2,193 |
| 2015-12-09 | 2,210 | 2,211 | 2,209 | 2,209 | 70,800 | 2,209 |
| 2015-12-08 | 2,240 | 2,256 | 2,209 | 2,210 | 104,300 | 2,210 |
| 2015-12-07 | 2,307 | 2,315 | 2,290 | 2,290 | 8,700 | 2,290 |
| 2015-12-04 | 2,280 | 2,318 | 2,219 | 2,297 | 15,400 | 2,297 |
| 2015-12-03 | 2,310 | 2,320 | 2,281 | 2,289 | 14,100 | 2,289 |
| 2015-12-02 | 2,286 | 2,364 | 2,280 | 2,320 | 26,800 | 2,320 |
| 2015-12-01 | 2,100 | 2,299 | 2,091 | 2,287 | 46,800 | 2,287 |
| 2015-11-30 | 2,120 | 2,244 | 2,120 | 2,199 | 49,700 | 2,199 |
| 2015-11-27 | 2,101 | 2,147 | 2,066 | 2,120 | 153,300 | 2,120 |
| 2015-11-26 | 2,150 | 2,186 | 2,121 | 2,121 | 44,800 | 2,121 |
| 2015-11-25 | 2,129 | 2,139 | 2,066 | 2,137 | 30,900 | 2,137 |
| 2015-11-24 | 2,031 | 2,100 | 2,031 | 2,090 | 28,900 | 2,090 |
| 2015-11-20 | 2,030 | 2,041 | 2,015 | 2,026 | 8,600 | 2,026 |
| 2015-11-19 | 1,982 | 2,008 | 1,982 | 2,008 | 6,700 | 2,008 |
| 2015-11-18 | 2,035 | 2,035 | 1,977 | 1,977 | 16,500 | 1,977 |
| 2015-11-17 | 1,975 | 2,039 | 1,975 | 2,025 | 14,500 | 2,025 |
| 2015-11-16 | 1,998 | 2,010 | 1,965 | 1,965 | 18,100 | 1,965 |
| 2015-11-13 | 2,026 | 2,050 | 2,011 | 2,030 | 9,400 | 2,030 |
| 2015-11-12 | 2,044 | 2,050 | 2,026 | 2,050 | 6,100 | 2,050 |
| 2015-11-11 | 2,030 | 2,063 | 2,030 | 2,035 | 18,800 | 2,035 |
| 2015-11-10 | 1,965 | 2,030 | 1,965 | 2,017 | 10,800 | 2,017 |
| 2015-11-09 | 2,002 | 2,002 | 1,950 | 1,975 | 38,500 | 1,975 |
| 2015-11-06 | 2,077 | 2,087 | 1,996 | 2,008 | 32,800 | 2,008 |
| 2015-11-05 | 1,980 | 2,043 | 1,968 | 2,043 | 24,500 | 2,043 |
| 2015-11-04 | 1,966 | 1,968 | 1,940 | 1,964 | 11,700 | 1,964 |
| 2015-11-02 | 1,956 | 1,989 | 1,940 | 1,940 | 17,500 | 1,940 |
| 2015-10-30 | 1,921 | 1,950 | 1,901 | 1,950 | 30,400 | 1,950 |
| 2015-10-29 | 1,915 | 1,917 | 1,905 | 1,916 | 5,000 | 1,916 |
| 2015-10-28 | 1,910 | 1,910 | 1,896 | 1,903 | 4,100 | 1,903 |
| 2015-10-27 | 1,900 | 1,909 | 1,889 | 1,901 | 6,400 | 1,901 |
| 2015-10-26 | 1,891 | 1,893 | 1,887 | 1,893 | 6,700 | 1,893 |
| 2015-10-23 | 1,893 | 1,893 | 1,875 | 1,886 | 2,800 | 1,886 |
| 2015-10-22 | 1,878 | 1,878 | 1,852 | 1,873 | 6,400 | 1,873 |
| 2015-10-21 | 1,893 | 1,894 | 1,881 | 1,888 | 4,200 | 1,888 |
| 2015-10-20 | 1,901 | 1,904 | 1,885 | 1,893 | 6,200 | 1,893 |
| 2015-10-19 | 1,909 | 1,909 | 1,899 | 1,899 | 2,500 | 1,899 |
| 2015-10-16 | 1,918 | 1,918 | 1,885 | 1,894 | 10,700 | 1,894 |
| 2015-10-15 | 1,913 | 1,917 | 1,905 | 1,916 | 7,400 | 1,916 |
| 2015-10-14 | 1,905 | 1,914 | 1,882 | 1,914 | 8,300 | 1,914 |
| 2015-10-13 | 1,918 | 1,918 | 1,896 | 1,906 | 11,800 | 1,906 |
| 2015-10-09 | 1,917 | 1,920 | 1,880 | 1,880 | 18,400 | 1,880 |
| 2015-10-08 | 1,879 | 1,895 | 1,866 | 1,895 | 12,000 | 1,895 |
| 2015-10-07 | 1,912 | 1,912 | 1,886 | 1,891 | 14,200 | 1,891 |
| 2015-10-06 | 1,950 | 1,953 | 1,886 | 1,925 | 68,900 | 1,925 |
| 2015-10-05 | 1,737 | 1,779 | 1,737 | 1,777 | 2,900 | 1,777 |
| 2015-10-02 | 1,742 | 1,742 | 1,735 | 1,735 | 1,400 | 1,735 |
| 2015-10-01 | 1,749 | 1,749 | 1,740 | 1,742 | 6,200 | 1,742 |
| 2015-09-30 | 1,721 | 1,741 | 1,716 | 1,741 | 3,400 | 1,741 |
| 2015-09-29 | 1,741 | 1,741 | 1,716 | 1,716 | 4,100 | 1,716 |
| 2015-09-28 | 1,749 | 1,749 | 1,716 | 1,741 | 5,600 | 1,741 |
| 2015-09-25 | 1,692 | 1,711 | 1,692 | 1,711 | 3,000 | 1,711 |
| 2015-09-24 | 1,686 | 1,699 | 1,681 | 1,695 | 2,600 | 1,695 |
| 2015-09-18 | 1,714 | 1,714 | 1,681 | 1,687 | 1,800 | 1,687 |
| 2015-09-17 | 1,699 | 1,699 | 1,676 | 1,683 | 1,700 | 1,683 |
| 2015-09-16 | 1,680 | 1,700 | 1,651 | 1,663 | 3,700 | 1,663 |
| 2015-09-15 | 1,661 | 1,661 | 1,638 | 1,644 | 2,100 | 1,644 |
| 2015-09-14 | 1,660 | 1,664 | 1,641 | 1,662 | 1,500 | 1,662 |
| 2015-09-11 | 1,590 | 1,630 | 1,590 | 1,630 | 2,600 | 1,630 |
| 2015-09-10 | 1,569 | 1,594 | 1,560 | 1,593 | 3,200 | 1,593 |
| 2015-09-09 | 1,612 | 1,612 | 1,578 | 1,580 | 5,100 | 1,580 |
| 2015-09-08 | 1,545 | 1,550 | 1,528 | 1,528 | 4,300 | 1,528 |
| 2015-09-07 | 1,577 | 1,595 | 1,506 | 1,545 | 13,500 | 1,545 |
| 2015-09-04 | 1,719 | 1,728 | 1,601 | 1,622 | 9,200 | 1,622 |
| 2015-09-03 | 1,743 | 1,763 | 1,719 | 1,719 | 1,400 | 1,719 |
| 2015-09-02 | 1,702 | 1,743 | 1,700 | 1,734 | 4,600 | 1,734 |
| 2015-09-01 | 1,793 | 1,793 | 1,728 | 1,728 | 8,400 | 1,728 |
| 2015-08-31 | 1,750 | 1,760 | 1,745 | 1,749 | 3,200 | 1,749 |
| 2015-08-28 | 1,750 | 1,753 | 1,735 | 1,736 | 8,800 | 1,736 |
| 2015-08-27 | 1,702 | 1,733 | 1,702 | 1,724 | 3,000 | 1,724 |
| 2015-08-26 | 1,585 | 1,675 | 1,566 | 1,675 | 6,700 | 1,675 |
| 2015-08-25 | 1,450 | 1,598 | 1,422 | 1,530 | 21,900 | 1,530 |
| 2015-08-24 | 1,700 | 1,700 | 1,573 | 1,573 | 33,400 | 1,573 |
| 2015-08-21 | 1,750 | 1,755 | 1,739 | 1,739 | 6,500 | 1,739 |
| 2015-08-20 | 1,770 | 1,782 | 1,760 | 1,760 | 4,700 | 1,760 |
| 2015-08-19 | 1,780 | 1,781 | 1,763 | 1,772 | 4,500 | 1,772 |
| 2015-08-18 | 1,760 | 1,776 | 1,760 | 1,773 | 6,400 | 1,773 |
| 2015-08-17 | 1,740 | 1,750 | 1,740 | 1,749 | 3,600 | 1,749 |
| 2015-08-14 | 1,740 | 1,744 | 1,731 | 1,739 | 2,600 | 1,739 |
| 2015-08-13 | 1,739 | 1,746 | 1,730 | 1,740 | 1,700 | 1,740 |
| 2015-08-12 | 1,730 | 1,736 | 1,725 | 1,728 | 4,600 | 1,728 |
| 2015-08-11 | 1,731 | 1,748 | 1,720 | 1,730 | 10,800 | 1,730 |
| 2015-08-10 | 1,750 | 1,763 | 1,742 | 1,742 | 8,600 | 1,742 |
| 2015-08-07 | 1,752 | 1,770 | 1,741 | 1,750 | 7,200 | 1,750 |
| 2015-08-06 | 1,767 | 1,767 | 1,750 | 1,752 | 5,400 | 1,752 |
| 2015-08-05 | 1,725 | 1,770 | 1,725 | 1,761 | 9,200 | 1,761 |
| 2015-08-04 | 1,736 | 1,740 | 1,712 | 1,720 | 15,600 | 1,720 |
| 2015-08-03 | 1,785 | 1,785 | 1,722 | 1,736 | 13,800 | 1,736 |
| 2015-07-31 | 1,927 | 1,945 | 1,600 | 1,785 | 97,200 | 1,785 |
| 2015-07-30 | 1,890 | 1,917 | 1,873 | 1,897 | 18,200 | 1,897 |
| 2015-07-29 | 1,884 | 1,895 | 1,851 | 1,892 | 6,400 | 1,892 |
| 2015-07-28 | 1,862 | 1,905 | 1,840 | 1,883 | 29,600 | 1,883 |
| 2015-07-27 | 1,897 | 1,930 | 1,888 | 1,895 | 21,700 | 1,895 |
| 2015-07-24 | 1,876 | 1,878 | 1,856 | 1,878 | 7,100 | 1,878 |
| 2015-07-23 | 1,840 | 1,873 | 1,821 | 1,865 | 20,900 | 1,865 |
| 2015-07-22 | 1,793 | 1,815 | 1,792 | 1,805 | 3,600 | 1,805 |
| 2015-07-21 | 1,820 | 1,823 | 1,797 | 1,799 | 6,900 | 1,799 |
| 2015-07-17 | 1,820 | 1,820 | 1,780 | 1,798 | 5,400 | 1,798 |
| 2015-07-16 | 1,790 | 1,798 | 1,755 | 1,794 | 3,900 | 1,794 |
| 2015-07-15 | 1,796 | 1,796 | 1,771 | 1,794 | 3,300 | 1,794 |
| 2015-07-14 | 1,720 | 1,800 | 1,720 | 1,783 | 4,600 | 1,783 |
| 2015-07-13 | 1,689 | 1,710 | 1,686 | 1,695 | 3,100 | 1,695 |
| 2015-07-10 | 1,711 | 1,720 | 1,660 | 1,660 | 4,200 | 1,660 |
| 2015-07-09 | 1,687 | 1,700 | 1,565 | 1,700 | 17,800 | 1,700 |
| 2015-07-08 | 1,780 | 1,782 | 1,730 | 1,730 | 6,900 | 1,730 |
| 2015-07-07 | 1,761 | 1,784 | 1,761 | 1,780 | 2,900 | 1,780 |
| 2015-07-06 | 1,755 | 1,778 | 1,751 | 1,757 | 5,800 | 1,757 |
| 2015-07-03 | 1,791 | 1,807 | 1,756 | 1,765 | 5,500 | 1,765 |
| 2015-07-02 | 1,783 | 1,800 | 1,783 | 1,791 | 5,300 | 1,791 |
| 2015-07-01 | 1,737 | 1,892 | 1,735 | 1,819 | 13,900 | 1,819 |
| 2015-06-30 | 1,725 | 1,750 | 1,725 | 1,737 | 6,900 | 1,737 |
| 2015-06-29 | 1,811 | 1,811 | 1,718 | 1,757 | 15,000 | 1,757 |
| 2015-06-26 | 1,821 | 1,828 | 1,813 | 1,820 | 23,300 | 1,820 |
| 2015-06-25 | 1,894 | 1,910 | 1,892 | 1,910 | 22,500 | 1,910 |
| 2015-06-24 | 1,870 | 1,898 | 1,870 | 1,889 | 10,500 | 1,889 |
| 2015-06-23 | 1,879 | 1,879 | 1,861 | 1,863 | 9,100 | 1,863 |
| 2015-06-22 | 1,855 | 1,879 | 1,854 | 1,879 | 6,100 | 1,879 |
| 2015-06-19 | 1,822 | 1,844 | 1,822 | 1,843 | 5,500 | 1,843 |
| 2015-06-18 | 1,815 | 1,825 | 1,811 | 1,822 | 8,500 | 1,822 |
| 2015-06-17 | 1,864 | 1,864 | 1,811 | 1,825 | 12,400 | 1,825 |
| 2015-06-16 | 1,891 | 1,891 | 1,858 | 1,864 | 12,400 | 1,864 |
| 2015-06-15 | 1,906 | 1,910 | 1,890 | 1,891 | 11,300 | 1,891 |
| 2015-06-12 | 1,902 | 1,910 | 1,898 | 1,910 | 6,600 | 1,910 |
| 2015-06-11 | 1,911 | 1,911 | 1,898 | 1,902 | 7,900 | 1,902 |
| 2015-06-10 | 1,936 | 1,939 | 1,910 | 1,911 | 7,800 | 1,911 |
| 2015-06-09 | 1,949 | 1,949 | 1,931 | 1,936 | 6,500 | 1,936 |
| 2015-06-08 | 1,932 | 1,950 | 1,930 | 1,944 | 11,400 | 1,944 |
| 2015-06-05 | 1,920 | 1,938 | 1,920 | 1,931 | 7,300 | 1,931 |
| 2015-06-04 | 1,933 | 1,933 | 1,917 | 1,918 | 6,300 | 1,918 |
| 2015-06-03 | 1,890 | 1,920 | 1,890 | 1,920 | 9,900 | 1,920 |
| 2015-06-02 | 1,930 | 1,930 | 1,894 | 1,894 | 16,800 | 1,894 |
| 2015-06-01 | 1,874 | 1,936 | 1,865 | 1,936 | 20,200 | 1,936 |
| 2015-05-29 | 1,860 | 1,874 | 1,841 | 1,854 | 11,800 | 1,854 |
| 2015-05-28 | 1,855 | 1,881 | 1,855 | 1,860 | 13,800 | 1,860 |
| 2015-05-27 | 1,821 | 1,856 | 1,821 | 1,855 | 9,600 | 1,855 |
| 2015-05-26 | 1,824 | 1,826 | 1,810 | 1,815 | 6,900 | 1,815 |
| 2015-05-25 | 1,783 | 1,813 | 1,783 | 1,805 | 10,200 | 1,805 |
| 2015-05-22 | 1,805 | 1,805 | 1,770 | 1,783 | 11,500 | 1,783 |
| 2015-05-21 | 1,806 | 1,808 | 1,794 | 1,795 | 5,700 | 1,795 |
| 2015-05-20 | 1,800 | 1,824 | 1,785 | 1,803 | 10,000 | 1,803 |
| 2015-05-19 | 1,845 | 1,845 | 1,800 | 1,800 | 13,500 | 1,800 |
| 2015-05-18 | 1,825 | 1,849 | 1,825 | 1,825 | 6,600 | 1,825 |
| 2015-05-15 | 1,800 | 1,838 | 1,800 | 1,820 | 13,200 | 1,820 |
| 2015-05-14 | 1,861 | 1,862 | 1,812 | 1,812 | 12,000 | 1,812 |
| 2015-05-13 | 1,840 | 1,887 | 1,832 | 1,860 | 29,200 | 1,860 |
| 2015-05-12 | 1,812 | 1,818 | 1,798 | 1,818 | 10,300 | 1,818 |
| 2015-05-11 | 1,769 | 1,820 | 1,769 | 1,796 | 22,400 | 1,796 |
| 2015-05-08 | 1,717 | 1,755 | 1,717 | 1,755 | 8,300 | 1,755 |
| 2015-05-07 | 1,725 | 1,741 | 1,716 | 1,716 | 13,000 | 1,716 |
| 2015-05-01 | 1,725 | 1,735 | 1,707 | 1,714 | 17,400 | 1,714 |
| 2015-04-30 | 1,683 | 1,724 | 1,681 | 1,719 | 10,100 | 1,719 |
| 2015-04-28 | 1,700 | 1,719 | 1,666 | 1,683 | 7,100 | 1,683 |
| 2015-04-27 | 1,740 | 1,743 | 1,681 | 1,700 | 12,000 | 1,700 |
| 2015-04-24 | 1,705 | 1,740 | 1,705 | 1,720 | 9,000 | 1,720 |
| 2015-04-23 | 1,667 | 1,704 | 1,667 | 1,704 | 10,100 | 1,704 |
| 2015-04-22 | 1,673 | 1,675 | 1,665 | 1,665 | 5,100 | 1,665 |
| 2015-04-21 | 1,656 | 1,674 | 1,656 | 1,667 | 6,200 | 1,667 |
| 2015-04-20 | 1,641 | 1,674 | 1,640 | 1,655 | 6,500 | 1,655 |
| 2015-04-17 | 1,660 | 1,675 | 1,637 | 1,674 | 8,900 | 1,674 |
| 2015-04-16 | 1,695 | 1,710 | 1,666 | 1,666 | 13,300 | 1,666 |
| 2015-04-15 | 1,700 | 1,711 | 1,693 | 1,695 | 7,900 | 1,695 |
| 2015-04-14 | 1,727 | 1,729 | 1,700 | 1,705 | 7,800 | 1,705 |
| 2015-04-13 | 1,700 | 1,730 | 1,700 | 1,716 | 8,300 | 1,716 |
| 2015-04-10 | 1,768 | 1,768 | 1,683 | 1,691 | 30,900 | 1,691 |
| 2015-04-09 | 1,740 | 1,758 | 1,729 | 1,758 | 18,600 | 1,758 |
| 2015-04-08 | 1,700 | 1,727 | 1,690 | 1,727 | 28,500 | 1,727 |
| 2015-04-07 | 1,660 | 1,690 | 1,660 | 1,690 | 14,100 | 1,690 |
| 2015-04-06 | 1,604 | 1,655 | 1,603 | 1,644 | 18,800 | 1,644 |
| 2015-04-03 | 1,613 | 1,620 | 1,602 | 1,603 | 9,600 | 1,603 |
| 2015-04-02 | 1,590 | 1,605 | 1,590 | 1,605 | 17,400 | 1,605 |
| 2015-04-01 | 1,594 | 1,594 | 1,577 | 1,590 | 13,400 | 1,590 |
| 2015-03-31 | 1,570 | 1,579 | 1,570 | 1,572 | 8,200 | 1,572 |
| 2015-03-30 | 1,570 | 1,573 | 1,568 | 1,570 | 7,400 | 1,570 |
| 2015-03-27 | 1,557 | 1,570 | 1,557 | 1,570 | 12,700 | 1,570 |
| 2015-03-26 | 1,558 | 1,560 | 1,556 | 1,557 | 9,600 | 1,557 |
| 2015-03-25 | 1,559 | 1,560 | 1,557 | 1,558 | 13,700 | 1,558 |
| 2015-03-24 | 1,558 | 1,561 | 1,556 | 1,557 | 43,100 | 1,557 |
| 2015-03-23 | 1,630 | 1,639 | 1,595 | 1,595 | 6,600 | 1,595 |
| 2015-03-20 | 1,602 | 1,607 | 1,590 | 1,607 | 3,500 | 1,607 |
| 2015-03-19 | 1,612 | 1,612 | 1,568 | 1,585 | 5,700 | 1,585 |
| 2015-03-18 | 1,631 | 1,631 | 1,612 | 1,619 | 4,700 | 1,619 |
| 2015-03-17 | 1,639 | 1,639 | 1,559 | 1,635 | 10,600 | 1,635 |
| 2015-03-16 | 1,525 | 1,578 | 1,523 | 1,578 | 9,500 | 1,578 |
| 2015-03-13 | 1,510 | 1,511 | 1,508 | 1,511 | 1,200 | 1,511 |
| 2015-03-12 | 1,506 | 1,510 | 1,505 | 1,510 | 3,900 | 1,510 |
| 2015-03-11 | 1,495 | 1,506 | 1,495 | 1,506 | 1,500 | 1,506 |
| 2015-03-10 | 1,500 | 1,500 | 1,495 | 1,495 | 2,200 | 1,495 |
| 2015-03-09 | 1,515 | 1,515 | 1,497 | 1,499 | 3,100 | 1,499 |
| 2015-03-06 | 1,485 | 1,505 | 1,481 | 1,505 | 3,400 | 1,505 |
| 2015-03-05 | 1,486 | 1,486 | 1,482 | 1,485 | 1,900 | 1,485 |
| 2015-03-04 | 1,517 | 1,519 | 1,485 | 1,486 | 12,300 | 1,486 |
| 2015-03-03 | 1,503 | 1,509 | 1,500 | 1,502 | 1,400 | 1,502 |
| 2015-03-02 | 1,500 | 1,509 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2015-02-27 | 1,482 | 1,490 | 1,478 | 1,490 | 2,600 | 1,490 |
| 2015-02-26 | 1,500 | 1,500 | 1,476 | 1,486 | 2,900 | 1,486 |
| 2015-02-25 | 1,506 | 1,506 | 1,456 | 1,505 | 6,800 | 1,505 |
| 2015-02-24 | 1,524 | 1,524 | 1,495 | 1,505 | 6,300 | 1,505 |
| 2015-02-23 | 1,525 | 1,526 | 1,500 | 1,505 | 5,700 | 1,505 |
| 2015-02-20 | 1,525 | 1,526 | 1,506 | 1,519 | 4,200 | 1,519 |
| 2015-02-19 | 1,522 | 1,526 | 1,521 | 1,526 | 2,500 | 1,526 |
| 2015-02-18 | 1,520 | 1,524 | 1,519 | 1,522 | 3,500 | 1,522 |
| 2015-02-17 | 1,520 | 1,523 | 1,506 | 1,519 | 2,300 | 1,519 |
| 2015-02-16 | 1,539 | 1,539 | 1,520 | 1,522 | 4,100 | 1,522 |
| 2015-02-13 | 1,465 | 1,508 | 1,465 | 1,499 | 3,900 | 1,499 |
| 2015-02-12 | 1,483 | 1,483 | 1,456 | 1,460 | 2,100 | 1,460 |
| 2015-02-10 | 1,449 | 1,494 | 1,441 | 1,489 | 1,500 | 1,489 |
| 2015-02-09 | 1,465 | 1,470 | 1,449 | 1,449 | 3,000 | 1,449 |
| 2015-02-06 | 1,469 | 1,471 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2015-02-05 | 1,475 | 1,475 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2015-02-04 | 1,470 | 1,500 | 1,470 | 1,472 | 1,500 | 1,472 |
| 2015-02-03 | 1,507 | 1,507 | 1,468 | 1,470 | 4,600 | 1,470 |
| 2015-02-02 | 1,518 | 1,519 | 1,505 | 1,507 | 3,000 | 1,507 |
| 2015-01-30 | 1,500 | 1,504 | 1,493 | 1,504 | 1,400 | 1,504 |
| 2015-01-29 | 1,494 | 1,517 | 1,485 | 1,500 | 2,200 | 1,500 |
| 2015-01-28 | 1,509 | 1,524 | 1,495 | 1,499 | 3,200 | 1,499 |
| 2015-01-27 | 1,519 | 1,519 | 1,507 | 1,508 | 3,800 | 1,508 |
| 2015-01-26 | 1,518 | 1,518 | 1,505 | 1,517 | 6,100 | 1,517 |
| 2015-01-23 | 1,497 | 1,497 | 1,461 | 1,493 | 4,100 | 1,493 |
| 2015-01-22 | 1,402 | 1,464 | 1,402 | 1,457 | 5,000 | 1,457 |
| 2015-01-21 | 1,376 | 1,410 | 1,369 | 1,401 | 3,000 | 1,401 |
| 2015-01-20 | 1,381 | 1,382 | 1,360 | 1,376 | 5,300 | 1,376 |
| 2015-01-19 | 1,410 | 1,413 | 1,381 | 1,381 | 5,000 | 1,381 |
| 2015-01-16 | 1,417 | 1,420 | 1,390 | 1,415 | 4,900 | 1,415 |
| 2015-01-15 | 1,443 | 1,443 | 1,412 | 1,420 | 4,300 | 1,420 |
| 2015-01-14 | 1,490 | 1,490 | 1,455 | 1,455 | 5,200 | 1,455 |
| 2015-01-13 | 1,500 | 1,500 | 1,489 | 1,490 | 3,100 | 1,490 |
| 2015-01-09 | 1,501 | 1,509 | 1,501 | 1,509 | 1,900 | 1,509 |
| 2015-01-08 | 1,490 | 1,500 | 1,490 | 1,500 | 5,800 | 1,500 |
| 2015-01-07 | 1,516 | 1,516 | 1,490 | 1,490 | 5,200 | 1,490 |
| 2015-01-06 | 1,533 | 1,533 | 1,516 | 1,516 | 3,600 | 1,516 |
| 2015-01-05 | 1,534 | 1,540 | 1,530 | 1,533 | 4,000 | 1,533 |
分割・併合履歴 ： [2003-12-25]1株→2株
