9629 ピー・シー・エー(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 | 1,542 | 1,542 | 1,525 | 1,529 | 5,100 | 509.67 |
| 2015-12-29 | 1,516 | 1,538 | 1,505 | 1,526 | 4,500 | 508.67 |
| 2015-12-28 | 1,519 | 1,525 | 1,496 | 1,505 | 3,400 | 501.67 |
| 2015-12-25 | 1,510 | 1,515 | 1,485 | 1,489 | 12,300 | 496.33 |
| 2015-12-24 | 1,512 | 1,516 | 1,492 | 1,498 | 8,900 | 499.33 |
| 2015-12-22 | 1,500 | 1,522 | 1,500 | 1,512 | 5,300 | 504 |
| 2015-12-21 | 1,527 | 1,527 | 1,494 | 1,500 | 6,600 | 500 |
| 2015-12-18 | 1,498 | 1,520 | 1,498 | 1,507 | 3,400 | 502.33 |
| 2015-12-17 | 1,539 | 1,539 | 1,485 | 1,494 | 9,300 | 498 |
| 2015-12-16 | 1,528 | 1,528 | 1,512 | 1,514 | 1,700 | 504.67 |
| 2015-12-15 | 1,509 | 1,529 | 1,502 | 1,502 | 4,300 | 500.67 |
| 2015-12-14 | 1,514 | 1,530 | 1,480 | 1,520 | 14,200 | 506.67 |
| 2015-12-11 | 1,521 | 1,521 | 1,513 | 1,514 | 9,400 | 504.67 |
| 2015-12-10 | 1,506 | 1,519 | 1,506 | 1,508 | 5,600 | 502.67 |
| 2015-12-09 | 1,520 | 1,528 | 1,506 | 1,514 | 5,100 | 504.67 |
| 2015-12-08 | 1,521 | 1,525 | 1,513 | 1,520 | 6,600 | 506.67 |
| 2015-12-07 | 1,539 | 1,540 | 1,516 | 1,521 | 5,300 | 507 |
| 2015-12-04 | 1,548 | 1,557 | 1,502 | 1,502 | 22,200 | 500.67 |
| 2015-12-03 | 1,535 | 1,550 | 1,535 | 1,549 | 4,700 | 516.33 |
| 2015-12-02 | 1,550 | 1,550 | 1,533 | 1,538 | 6,500 | 512.67 |
| 2015-12-01 | 1,550 | 1,550 | 1,540 | 1,546 | 5,900 | 515.33 |
| 2015-11-30 | 1,549 | 1,550 | 1,544 | 1,550 | 5,700 | 516.67 |
| 2015-11-27 | 1,549 | 1,549 | 1,540 | 1,549 | 3,500 | 516.33 |
| 2015-11-26 | 1,549 | 1,549 | 1,533 | 1,535 | 2,400 | 511.67 |
| 2015-11-25 | 1,550 | 1,550 | 1,512 | 1,515 | 8,700 | 505 |
| 2015-11-24 | 1,520 | 1,535 | 1,520 | 1,535 | 4,500 | 511.67 |
| 2015-11-20 | 1,524 | 1,524 | 1,503 | 1,521 | 2,400 | 507 |
| 2015-11-19 | 1,515 | 1,520 | 1,509 | 1,513 | 3,100 | 504.33 |
| 2015-11-18 | 1,514 | 1,515 | 1,510 | 1,510 | 2,100 | 503.33 |
| 2015-11-17 | 1,510 | 1,514 | 1,503 | 1,514 | 1,200 | 504.67 |
| 2015-11-16 | 1,507 | 1,508 | 1,500 | 1,507 | 1,900 | 502.33 |
| 2015-11-13 | 1,491 | 1,515 | 1,491 | 1,507 | 1,200 | 502.33 |
| 2015-11-12 | 1,514 | 1,514 | 1,491 | 1,503 | 2,000 | 501 |
| 2015-11-11 | 1,501 | 1,514 | 1,480 | 1,497 | 4,900 | 499 |
| 2015-11-10 | 1,502 | 1,506 | 1,498 | 1,499 | 5,000 | 499.67 |
| 2015-11-09 | 1,525 | 1,525 | 1,487 | 1,525 | 5,100 | 508.33 |
| 2015-11-06 | 1,481 | 1,540 | 1,479 | 1,486 | 5,300 | 495.33 |
| 2015-11-05 | 1,502 | 1,503 | 1,480 | 1,481 | 6,300 | 493.67 |
| 2015-11-04 | 1,545 | 1,545 | 1,497 | 1,502 | 7,100 | 500.67 |
| 2015-11-02 | 1,540 | 1,544 | 1,511 | 1,526 | 3,600 | 508.67 |
| 2015-10-30 | 1,544 | 1,547 | 1,531 | 1,547 | 3,400 | 515.67 |
| 2015-10-29 | 1,540 | 1,549 | 1,529 | 1,544 | 5,500 | 514.67 |
| 2015-10-28 | 1,535 | 1,540 | 1,523 | 1,529 | 3,300 | 509.67 |
| 2015-10-27 | 1,549 | 1,549 | 1,531 | 1,536 | 2,000 | 512 |
| 2015-10-26 | 1,535 | 1,550 | 1,530 | 1,531 | 3,200 | 510.33 |
| 2015-10-23 | 1,529 | 1,529 | 1,522 | 1,529 | 4,700 | 509.67 |
| 2015-10-22 | 1,529 | 1,529 | 1,515 | 1,529 | 2,700 | 509.67 |
| 2015-10-21 | 1,529 | 1,529 | 1,513 | 1,523 | 2,500 | 507.67 |
| 2015-10-20 | 1,530 | 1,530 | 1,509 | 1,513 | 3,300 | 504.33 |
| 2015-10-19 | 1,516 | 1,606 | 1,515 | 1,530 | 19,100 | 510 |
| 2015-10-16 | 1,494 | 1,520 | 1,494 | 1,516 | 4,200 | 505.33 |
| 2015-10-15 | 1,494 | 1,501 | 1,475 | 1,501 | 4,300 | 500.33 |
| 2015-10-14 | 1,520 | 1,520 | 1,492 | 1,494 | 3,900 | 498 |
| 2015-10-13 | 1,512 | 1,515 | 1,503 | 1,515 | 3,200 | 505 |
| 2015-10-09 | 1,498 | 1,498 | 1,484 | 1,496 | 1,600 | 498.67 |
| 2015-10-08 | 1,502 | 1,502 | 1,469 | 1,482 | 2,700 | 494 |
| 2015-10-07 | 1,498 | 1,507 | 1,485 | 1,499 | 5,600 | 499.67 |
| 2015-10-06 | 1,509 | 1,509 | 1,481 | 1,498 | 4,700 | 499.33 |
| 2015-10-05 | 1,456 | 1,500 | 1,456 | 1,486 | 5,900 | 495.33 |
| 2015-10-02 | 1,439 | 1,451 | 1,425 | 1,449 | 8,100 | 483 |
| 2015-10-01 | 1,421 | 1,422 | 1,413 | 1,415 | 3,900 | 471.67 |
| 2015-09-30 | 1,410 | 1,424 | 1,410 | 1,414 | 3,600 | 471.33 |
| 2015-09-29 | 1,424 | 1,424 | 1,395 | 1,397 | 8,000 | 465.67 |
| 2015-09-28 | 1,430 | 1,439 | 1,420 | 1,424 | 4,500 | 474.67 |
| 2015-09-25 | 1,430 | 1,430 | 1,380 | 1,402 | 7,400 | 467.33 |
| 2015-09-24 | 1,377 | 1,395 | 1,374 | 1,374 | 4,600 | 458 |
| 2015-09-18 | 1,390 | 1,400 | 1,366 | 1,378 | 5,800 | 459.33 |
| 2015-09-17 | 1,373 | 1,397 | 1,373 | 1,390 | 6,800 | 463.33 |
| 2015-09-16 | 1,360 | 1,374 | 1,360 | 1,362 | 3,300 | 454 |
| 2015-09-15 | 1,334 | 1,367 | 1,334 | 1,347 | 5,200 | 449 |
| 2015-09-14 | 1,350 | 1,362 | 1,330 | 1,333 | 6,700 | 444.33 |
| 2015-09-11 | 1,350 | 1,395 | 1,340 | 1,344 | 19,800 | 448 |
| 2015-09-10 | 1,343 | 1,350 | 1,341 | 1,346 | 4,900 | 448.67 |
| 2015-09-09 | 1,339 | 1,350 | 1,332 | 1,343 | 7,300 | 447.67 |
| 2015-09-08 | 1,350 | 1,350 | 1,301 | 1,301 | 14,800 | 433.67 |
| 2015-09-07 | 1,390 | 1,390 | 1,355 | 1,363 | 13,700 | 454.33 |
| 2015-09-04 | 1,420 | 1,469 | 1,389 | 1,408 | 25,800 | 469.33 |
| 2015-09-03 | 1,391 | 1,404 | 1,375 | 1,380 | 8,300 | 460 |
| 2015-09-02 | 1,389 | 1,403 | 1,371 | 1,388 | 11,600 | 462.67 |
| 2015-09-01 | 1,418 | 1,426 | 1,390 | 1,391 | 9,400 | 463.67 |
| 2015-08-31 | 1,422 | 1,441 | 1,412 | 1,416 | 14,300 | 472 |
| 2015-08-28 | 1,415 | 1,451 | 1,400 | 1,411 | 13,900 | 470.33 |
| 2015-08-27 | 1,430 | 1,457 | 1,395 | 1,397 | 17,300 | 465.67 |
| 2015-08-26 | 1,422 | 1,449 | 1,395 | 1,403 | 20,700 | 467.67 |
| 2015-08-25 | 1,416 | 1,450 | 1,390 | 1,422 | 16,600 | 474 |
| 2015-08-24 | 1,520 | 1,520 | 1,471 | 1,471 | 15,700 | 490.33 |
| 2015-08-21 | 1,548 | 1,552 | 1,527 | 1,529 | 10,900 | 509.67 |
| 2015-08-20 | 1,556 | 1,569 | 1,552 | 1,554 | 2,600 | 518 |
| 2015-08-19 | 1,568 | 1,568 | 1,556 | 1,556 | 2,600 | 518.67 |
| 2015-08-18 | 1,560 | 1,566 | 1,555 | 1,556 | 2,300 | 518.67 |
| 2015-08-17 | 1,552 | 1,560 | 1,552 | 1,555 | 2,500 | 518.33 |
| 2015-08-14 | 1,550 | 1,569 | 1,545 | 1,548 | 2,400 | 516 |
| 2015-08-13 | 1,551 | 1,564 | 1,540 | 1,556 | 6,500 | 518.67 |
| 2015-08-12 | 1,561 | 1,571 | 1,551 | 1,559 | 3,400 | 519.67 |
| 2015-08-11 | 1,561 | 1,570 | 1,561 | 1,569 | 2,400 | 523 |
| 2015-08-10 | 1,553 | 1,571 | 1,552 | 1,560 | 5,900 | 520 |
| 2015-08-07 | 1,564 | 1,571 | 1,552 | 1,553 | 3,800 | 517.67 |
| 2015-08-06 | 1,561 | 1,570 | 1,555 | 1,564 | 5,300 | 521.33 |
| 2015-08-05 | 1,563 | 1,570 | 1,553 | 1,561 | 1,900 | 520.33 |
| 2015-08-04 | 1,559 | 1,560 | 1,553 | 1,560 | 8,100 | 520 |
| 2015-08-03 | 1,542 | 1,560 | 1,542 | 1,558 | 7,400 | 519.33 |
| 2015-07-31 | 1,539 | 1,555 | 1,539 | 1,542 | 4,300 | 514 |
| 2015-07-30 | 1,537 | 1,554 | 1,531 | 1,544 | 5,400 | 514.67 |
| 2015-07-29 | 1,527 | 1,546 | 1,527 | 1,537 | 2,000 | 512.33 |
| 2015-07-28 | 1,530 | 1,545 | 1,520 | 1,527 | 7,300 | 509 |
| 2015-07-27 | 1,547 | 1,548 | 1,536 | 1,536 | 6,400 | 512 |
| 2015-07-24 | 1,556 | 1,556 | 1,546 | 1,547 | 9,400 | 515.67 |
| 2015-07-23 | 1,536 | 1,550 | 1,536 | 1,550 | 5,200 | 516.67 |
| 2015-07-22 | 1,525 | 1,549 | 1,525 | 1,536 | 9,100 | 512 |
| 2015-07-21 | 1,550 | 1,554 | 1,537 | 1,548 | 8,800 | 516 |
| 2015-07-17 | 1,535 | 1,548 | 1,525 | 1,533 | 5,200 | 511 |
| 2015-07-16 | 1,534 | 1,548 | 1,534 | 1,543 | 4,400 | 514.33 |
| 2015-07-15 | 1,532 | 1,549 | 1,526 | 1,537 | 4,800 | 512.33 |
| 2015-07-14 | 1,518 | 1,540 | 1,518 | 1,532 | 3,000 | 510.67 |
| 2015-07-13 | 1,505 | 1,523 | 1,505 | 1,518 | 3,900 | 506 |
| 2015-07-10 | 1,499 | 1,535 | 1,499 | 1,505 | 4,400 | 501.67 |
| 2015-07-09 | 1,501 | 1,508 | 1,490 | 1,501 | 14,900 | 500.33 |
| 2015-07-08 | 1,526 | 1,540 | 1,515 | 1,515 | 9,600 | 505 |
| 2015-07-07 | 1,533 | 1,549 | 1,529 | 1,537 | 6,100 | 512.33 |
| 2015-07-06 | 1,532 | 1,534 | 1,523 | 1,524 | 6,100 | 508 |
| 2015-07-03 | 1,524 | 1,540 | 1,524 | 1,525 | 7,500 | 508.33 |
| 2015-07-02 | 1,529 | 1,534 | 1,521 | 1,524 | 8,700 | 508 |
| 2015-07-01 | 1,528 | 1,530 | 1,517 | 1,518 | 11,400 | 506 |
| 2015-06-30 | 1,549 | 1,549 | 1,521 | 1,528 | 8,700 | 509.33 |
| 2015-06-29 | 1,540 | 1,549 | 1,520 | 1,533 | 12,800 | 511 |
| 2015-06-26 | 1,552 | 1,558 | 1,542 | 1,542 | 8,600 | 514 |
| 2015-06-25 | 1,580 | 1,580 | 1,547 | 1,551 | 14,100 | 517 |
| 2015-06-24 | 1,546 | 1,557 | 1,539 | 1,556 | 22,300 | 518.67 |
| 2015-06-23 | 1,545 | 1,553 | 1,541 | 1,546 | 10,300 | 515.33 |
| 2015-06-22 | 1,554 | 1,574 | 1,545 | 1,546 | 11,000 | 515.33 |
| 2015-06-19 | 1,575 | 1,580 | 1,559 | 1,567 | 14,300 | 522.33 |
| 2015-06-18 | 1,550 | 1,575 | 1,550 | 1,555 | 8,000 | 518.33 |
| 2015-06-17 | 1,568 | 1,568 | 1,545 | 1,550 | 15,600 | 516.67 |
| 2015-06-16 | 1,579 | 1,580 | 1,561 | 1,562 | 12,300 | 520.67 |
| 2015-06-15 | 1,583 | 1,590 | 1,573 | 1,580 | 15,900 | 526.67 |
| 2015-06-12 | 1,601 | 1,604 | 1,589 | 1,599 | 18,300 | 533 |
| 2015-06-11 | 1,616 | 1,620 | 1,603 | 1,607 | 7,400 | 535.67 |
| 2015-06-10 | 1,625 | 1,626 | 1,612 | 1,616 | 7,500 | 538.67 |
| 2015-06-09 | 1,624 | 1,640 | 1,624 | 1,625 | 2,900 | 541.67 |
| 2015-06-08 | 1,627 | 1,645 | 1,623 | 1,627 | 4,700 | 542.33 |
| 2015-06-05 | 1,621 | 1,630 | 1,621 | 1,627 | 3,000 | 542.33 |
| 2015-06-04 | 1,625 | 1,629 | 1,622 | 1,623 | 3,400 | 541 |
| 2015-06-03 | 1,623 | 1,630 | 1,621 | 1,623 | 5,000 | 541 |
| 2015-06-02 | 1,621 | 1,648 | 1,621 | 1,623 | 8,200 | 541 |
| 2015-06-01 | 1,633 | 1,642 | 1,623 | 1,638 | 5,800 | 546 |
| 2015-05-29 | 1,636 | 1,638 | 1,630 | 1,631 | 6,400 | 543.67 |
| 2015-05-28 | 1,645 | 1,649 | 1,631 | 1,636 | 6,600 | 545.33 |
| 2015-05-27 | 1,650 | 1,650 | 1,644 | 1,645 | 1,400 | 548.33 |
| 2015-05-26 | 1,646 | 1,667 | 1,646 | 1,650 | 5,000 | 550 |
| 2015-05-25 | 1,670 | 1,683 | 1,650 | 1,668 | 11,400 | 556 |
| 2015-05-22 | 1,667 | 1,676 | 1,659 | 1,670 | 2,300 | 556.67 |
| 2015-05-21 | 1,648 | 1,680 | 1,641 | 1,667 | 12,200 | 555.67 |
| 2015-05-20 | 1,642 | 1,659 | 1,638 | 1,648 | 2,900 | 549.33 |
| 2015-05-19 | 1,660 | 1,660 | 1,632 | 1,642 | 5,500 | 547.33 |
| 2015-05-18 | 1,639 | 1,649 | 1,631 | 1,641 | 4,500 | 547 |
| 2015-05-15 | 1,664 | 1,664 | 1,635 | 1,639 | 5,000 | 546.33 |
| 2015-05-14 | 1,658 | 1,661 | 1,640 | 1,644 | 5,100 | 548 |
| 2015-05-13 | 1,649 | 1,656 | 1,644 | 1,646 | 2,600 | 548.67 |
| 2015-05-12 | 1,651 | 1,664 | 1,650 | 1,650 | 3,100 | 550 |
| 2015-05-11 | 1,655 | 1,667 | 1,651 | 1,651 | 3,600 | 550.33 |
| 2015-05-08 | 1,643 | 1,659 | 1,641 | 1,655 | 4,200 | 551.67 |
| 2015-05-07 | 1,649 | 1,667 | 1,647 | 1,647 | 2,600 | 549 |
| 2015-05-01 | 1,670 | 1,670 | 1,650 | 1,653 | 3,800 | 551 |
| 2015-04-30 | 1,698 | 1,699 | 1,670 | 1,671 | 3,500 | 557 |
| 2015-04-28 | 1,698 | 1,698 | 1,672 | 1,698 | 4,900 | 566 |
| 2015-04-27 | 1,699 | 1,699 | 1,689 | 1,691 | 3,000 | 563.67 |
| 2015-04-24 | 1,708 | 1,708 | 1,679 | 1,689 | 7,500 | 563 |
| 2015-04-23 | 1,672 | 1,703 | 1,672 | 1,688 | 7,500 | 562.67 |
| 2015-04-22 | 1,656 | 1,667 | 1,656 | 1,667 | 2,500 | 555.67 |
| 2015-04-21 | 1,654 | 1,668 | 1,653 | 1,655 | 2,800 | 551.67 |
| 2015-04-20 | 1,668 | 1,670 | 1,649 | 1,654 | 5,600 | 551.33 |
| 2015-04-17 | 1,661 | 1,676 | 1,654 | 1,668 | 11,900 | 556 |
| 2015-04-16 | 1,700 | 1,700 | 1,664 | 1,677 | 9,700 | 559 |
| 2015-04-15 | 1,690 | 1,690 | 1,658 | 1,670 | 10,800 | 556.67 |
| 2015-04-14 | 1,675 | 1,675 | 1,645 | 1,650 | 14,200 | 550 |
| 2015-04-13 | 1,700 | 1,705 | 1,665 | 1,673 | 6,600 | 557.67 |
| 2015-04-10 | 1,735 | 1,735 | 1,696 | 1,701 | 7,800 | 567 |
| 2015-04-09 | 1,686 | 1,739 | 1,686 | 1,732 | 9,100 | 577.33 |
| 2015-04-08 | 1,668 | 1,694 | 1,668 | 1,686 | 6,600 | 562 |
| 2015-04-07 | 1,666 | 1,674 | 1,662 | 1,668 | 5,700 | 556 |
| 2015-04-06 | 1,672 | 1,677 | 1,669 | 1,669 | 4,400 | 556.33 |
| 2015-04-03 | 1,680 | 1,680 | 1,670 | 1,672 | 4,500 | 557.33 |
| 2015-04-02 | 1,700 | 1,700 | 1,677 | 1,680 | 7,100 | 560 |
| 2015-04-01 | 1,689 | 1,692 | 1,660 | 1,673 | 12,400 | 557.67 |
| 2015-03-31 | 1,732 | 1,750 | 1,717 | 1,720 | 6,700 | 573.33 |
| 2015-03-30 | 1,772 | 1,776 | 1,725 | 1,732 | 11,400 | 577.33 |
| 2015-03-27 | 1,750 | 1,786 | 1,750 | 1,772 | 35,300 | 590.67 |
| 2015-03-26 | 1,900 | 1,906 | 1,893 | 1,901 | 14,000 | 633.67 |
| 2015-03-25 | 1,914 | 1,914 | 1,892 | 1,900 | 10,100 | 633.33 |
| 2015-03-24 | 1,910 | 1,914 | 1,888 | 1,909 | 9,800 | 636.33 |
| 2015-03-23 | 1,899 | 1,919 | 1,897 | 1,911 | 9,100 | 637 |
| 2015-03-20 | 1,872 | 1,897 | 1,872 | 1,894 | 8,000 | 631.33 |
| 2015-03-19 | 1,850 | 1,893 | 1,850 | 1,885 | 6,600 | 628.33 |
| 2015-03-18 | 1,851 | 1,867 | 1,851 | 1,867 | 8,800 | 622.33 |
| 2015-03-17 | 1,871 | 1,877 | 1,849 | 1,867 | 14,100 | 622.33 |
| 2015-03-16 | 1,889 | 1,893 | 1,881 | 1,885 | 12,300 | 628.33 |
| 2015-03-13 | 1,885 | 1,893 | 1,881 | 1,885 | 11,000 | 628.33 |
| 2015-03-12 | 1,884 | 1,897 | 1,884 | 1,889 | 6,000 | 629.67 |
| 2015-03-11 | 1,880 | 1,889 | 1,880 | 1,884 | 5,200 | 628 |
| 2015-03-10 | 1,885 | 1,891 | 1,881 | 1,889 | 7,000 | 629.67 |
| 2015-03-09 | 1,891 | 1,891 | 1,883 | 1,889 | 9,100 | 629.67 |
| 2015-03-06 | 1,883 | 1,902 | 1,883 | 1,896 | 6,000 | 632 |
| 2015-03-05 | 1,880 | 1,915 | 1,878 | 1,900 | 9,200 | 633.33 |
| 2015-03-04 | 1,875 | 1,889 | 1,874 | 1,882 | 6,700 | 627.33 |
| 2015-03-03 | 1,899 | 1,900 | 1,893 | 1,897 | 4,400 | 632.33 |
| 2015-03-02 | 1,892 | 1,909 | 1,890 | 1,902 | 7,300 | 634 |
| 2015-02-27 | 1,900 | 1,907 | 1,878 | 1,892 | 7,200 | 630.67 |
| 2015-02-26 | 1,873 | 1,899 | 1,873 | 1,899 | 5,000 | 633 |
| 2015-02-25 | 1,900 | 1,900 | 1,880 | 1,890 | 6,500 | 630 |
| 2015-02-24 | 1,870 | 1,880 | 1,861 | 1,875 | 5,200 | 625 |
| 2015-02-23 | 1,880 | 1,890 | 1,863 | 1,879 | 7,600 | 626.33 |
| 2015-02-20 | 1,840 | 1,850 | 1,836 | 1,847 | 6,600 | 615.67 |
| 2015-02-19 | 1,828 | 1,839 | 1,820 | 1,836 | 4,700 | 612 |
| 2015-02-18 | 1,828 | 1,833 | 1,819 | 1,828 | 5,100 | 609.33 |
| 2015-02-17 | 1,812 | 1,824 | 1,812 | 1,819 | 4,100 | 606.33 |
| 2015-02-16 | 1,805 | 1,827 | 1,805 | 1,813 | 4,800 | 604.33 |
| 2015-02-13 | 1,812 | 1,812 | 1,801 | 1,802 | 5,500 | 600.67 |
| 2015-02-12 | 1,795 | 1,818 | 1,789 | 1,812 | 7,500 | 604 |
| 2015-02-10 | 1,763 | 1,795 | 1,763 | 1,795 | 6,000 | 598.33 |
| 2015-02-09 | 1,783 | 1,783 | 1,760 | 1,767 | 4,600 | 589 |
| 2015-02-06 | 1,785 | 1,785 | 1,754 | 1,766 | 2,800 | 588.67 |
| 2015-02-05 | 1,730 | 1,768 | 1,730 | 1,746 | 8,100 | 582 |
| 2015-02-04 | 1,756 | 1,787 | 1,748 | 1,750 | 7,100 | 583.33 |
| 2015-02-03 | 1,720 | 1,788 | 1,720 | 1,769 | 24,400 | 589.67 |
| 2015-02-02 | 1,651 | 1,734 | 1,651 | 1,720 | 32,300 | 573.33 |
| 2015-01-30 | 1,789 | 1,827 | 1,645 | 1,645 | 118,900 | 548.33 |
| 2015-01-29 | 1,872 | 1,970 | 1,801 | 1,828 | 123,200 | 609.33 |
| 2015-01-28 | 1,860 | 1,912 | 1,847 | 1,912 | 34,100 | 637.33 |
| 2015-01-27 | 1,913 | 1,922 | 1,875 | 1,875 | 16,000 | 625 |
| 2015-01-26 | 1,910 | 1,919 | 1,880 | 1,919 | 11,600 | 639.67 |
| 2015-01-23 | 1,915 | 1,968 | 1,906 | 1,919 | 15,500 | 639.67 |
| 2015-01-22 | 1,920 | 1,920 | 1,900 | 1,915 | 9,400 | 638.33 |
| 2015-01-21 | 1,940 | 1,970 | 1,900 | 1,930 | 14,500 | 643.33 |
| 2015-01-20 | 1,883 | 1,966 | 1,883 | 1,940 | 14,700 | 646.67 |
| 2015-01-19 | 1,876 | 1,899 | 1,872 | 1,891 | 8,100 | 630.33 |
| 2015-01-16 | 1,909 | 1,909 | 1,857 | 1,877 | 11,400 | 625.67 |
| 2015-01-15 | 1,905 | 1,905 | 1,883 | 1,890 | 9,200 | 630 |
| 2015-01-14 | 1,932 | 1,971 | 1,883 | 1,906 | 16,100 | 635.33 |
| 2015-01-13 | 1,897 | 2,009 | 1,891 | 1,931 | 33,400 | 643.67 |
| 2015-01-09 | 1,936 | 1,966 | 1,830 | 1,898 | 18,500 | 632.67 |
| 2015-01-08 | 2,024 | 2,024 | 1,938 | 1,938 | 10,600 | 646 |
| 2015-01-07 | 1,999 | 2,020 | 1,969 | 2,020 | 11,600 | 673.33 |
| 2015-01-06 | 2,070 | 2,095 | 2,001 | 2,024 | 46,000 | 674.67 |
| 2015-01-05 | 1,935 | 2,095 | 1,930 | 2,095 | 44,800 | 698.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
