9644 (株)タナベコンサルティンググループ 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 | 1,256 | 1,260 | 1,245 | 1,260 | 5,000 | 315 |
| 2015-12-29 | 1,254 | 1,261 | 1,241 | 1,260 | 8,100 | 315 |
| 2015-12-28 | 1,260 | 1,265 | 1,230 | 1,254 | 17,800 | 313.50 |
| 2015-12-25 | 1,205 | 1,230 | 1,205 | 1,230 | 17,200 | 307.50 |
| 2015-12-24 | 1,200 | 1,215 | 1,196 | 1,204 | 12,000 | 301 |
| 2015-12-22 | 1,186 | 1,200 | 1,186 | 1,200 | 9,100 | 300 |
| 2015-12-21 | 1,169 | 1,186 | 1,169 | 1,186 | 11,200 | 296.50 |
| 2015-12-18 | 1,164 | 1,186 | 1,164 | 1,172 | 5,700 | 293 |
| 2015-12-17 | 1,182 | 1,186 | 1,162 | 1,186 | 9,300 | 296.50 |
| 2015-12-16 | 1,161 | 1,171 | 1,160 | 1,171 | 5,100 | 292.75 |
| 2015-12-15 | 1,174 | 1,181 | 1,156 | 1,167 | 4,500 | 291.75 |
| 2015-12-14 | 1,160 | 1,174 | 1,155 | 1,173 | 8,100 | 293.25 |
| 2015-12-11 | 1,159 | 1,170 | 1,159 | 1,161 | 1,600 | 290.25 |
| 2015-12-10 | 1,158 | 1,168 | 1,157 | 1,159 | 2,300 | 289.75 |
| 2015-12-09 | 1,170 | 1,174 | 1,158 | 1,158 | 4,600 | 289.50 |
| 2015-12-08 | 1,165 | 1,165 | 1,157 | 1,157 | 5,400 | 289.25 |
| 2015-12-07 | 1,153 | 1,168 | 1,153 | 1,158 | 6,000 | 289.50 |
| 2015-12-04 | 1,160 | 1,161 | 1,153 | 1,153 | 2,800 | 288.25 |
| 2015-12-03 | 1,155 | 1,163 | 1,155 | 1,163 | 1,600 | 290.75 |
| 2015-12-02 | 1,150 | 1,160 | 1,150 | 1,155 | 4,600 | 288.75 |
| 2015-12-01 | 1,150 | 1,160 | 1,145 | 1,160 | 2,800 | 290 |
| 2015-11-30 | 1,151 | 1,172 | 1,146 | 1,154 | 7,200 | 288.50 |
| 2015-11-27 | 1,185 | 1,192 | 1,177 | 1,177 | 5,600 | 294.25 |
| 2015-11-26 | 1,188 | 1,194 | 1,186 | 1,193 | 1,700 | 298.25 |
| 2015-11-25 | 1,185 | 1,199 | 1,185 | 1,185 | 8,200 | 296.25 |
| 2015-11-24 | 1,210 | 1,210 | 1,155 | 1,185 | 13,100 | 296.25 |
| 2015-11-20 | 1,184 | 1,218 | 1,184 | 1,210 | 12,300 | 302.50 |
| 2015-11-19 | 1,182 | 1,189 | 1,180 | 1,186 | 4,400 | 296.50 |
| 2015-11-18 | 1,184 | 1,188 | 1,180 | 1,181 | 7,700 | 295.25 |
| 2015-11-17 | 1,158 | 1,190 | 1,156 | 1,183 | 20,900 | 295.75 |
| 2015-11-16 | 1,120 | 1,164 | 1,120 | 1,158 | 19,400 | 289.50 |
| 2015-11-13 | 1,129 | 1,130 | 1,097 | 1,120 | 7,400 | 280 |
| 2015-11-12 | 1,130 | 1,130 | 1,120 | 1,128 | 6,400 | 282 |
| 2015-11-11 | 1,115 | 1,125 | 1,107 | 1,125 | 7,700 | 281.25 |
| 2015-11-10 | 1,113 | 1,115 | 1,106 | 1,115 | 5,400 | 278.75 |
| 2015-11-09 | 1,089 | 1,115 | 1,089 | 1,114 | 12,000 | 278.50 |
| 2015-11-06 | 1,092 | 1,098 | 1,087 | 1,090 | 3,200 | 272.50 |
| 2015-11-05 | 1,083 | 1,096 | 1,082 | 1,092 | 4,900 | 273 |
| 2015-11-04 | 1,092 | 1,098 | 1,080 | 1,082 | 6,600 | 270.50 |
| 2015-11-02 | 1,093 | 1,100 | 1,086 | 1,090 | 5,100 | 272.50 |
| 2015-10-30 | 1,075 | 1,095 | 1,075 | 1,093 | 11,200 | 273.25 |
| 2015-10-29 | 1,085 | 1,085 | 1,070 | 1,075 | 6,100 | 268.75 |
| 2015-10-28 | 1,084 | 1,085 | 1,075 | 1,085 | 4,400 | 271.25 |
| 2015-10-27 | 1,085 | 1,085 | 1,060 | 1,084 | 5,700 | 271 |
| 2015-10-26 | 1,077 | 1,085 | 1,076 | 1,085 | 4,700 | 271.25 |
| 2015-10-23 | 1,083 | 1,085 | 1,076 | 1,076 | 6,600 | 269 |
| 2015-10-22 | 1,080 | 1,081 | 1,075 | 1,079 | 4,700 | 269.75 |
| 2015-10-21 | 1,070 | 1,083 | 1,068 | 1,079 | 3,600 | 269.75 |
| 2015-10-20 | 1,083 | 1,083 | 1,060 | 1,071 | 1,800 | 267.75 |
| 2015-10-19 | 1,076 | 1,086 | 1,076 | 1,085 | 6,300 | 271.25 |
| 2015-10-16 | 1,075 | 1,084 | 1,073 | 1,076 | 7,400 | 269 |
| 2015-10-15 | 1,070 | 1,078 | 1,070 | 1,073 | 10,600 | 268.25 |
| 2015-10-14 | 1,076 | 1,079 | 1,058 | 1,064 | 7,000 | 266 |
| 2015-10-13 | 1,079 | 1,081 | 1,058 | 1,063 | 15,100 | 265.75 |
| 2015-10-09 | 1,058 | 1,080 | 1,057 | 1,080 | 16,300 | 270 |
| 2015-10-08 | 1,046 | 1,054 | 1,046 | 1,050 | 4,400 | 262.50 |
| 2015-10-07 | 1,043 | 1,048 | 1,038 | 1,044 | 3,300 | 261 |
| 2015-10-06 | 1,043 | 1,049 | 1,043 | 1,045 | 2,800 | 261.25 |
| 2015-10-05 | 1,034 | 1,049 | 1,034 | 1,043 | 3,900 | 260.75 |
| 2015-10-02 | 1,031 | 1,038 | 1,031 | 1,033 | 1,500 | 258.25 |
| 2015-10-01 | 1,024 | 1,031 | 1,024 | 1,027 | 3,300 | 256.75 |
| 2015-09-30 | 1,021 | 1,032 | 1,020 | 1,021 | 3,200 | 255.25 |
| 2015-09-29 | 1,032 | 1,034 | 1,015 | 1,017 | 5,000 | 254.25 |
| 2015-09-28 | 1,041 | 1,045 | 1,038 | 1,040 | 10,800 | 260 |
| 2015-09-25 | 1,063 | 1,070 | 1,058 | 1,070 | 17,500 | 267.50 |
| 2015-09-24 | 1,060 | 1,064 | 1,057 | 1,063 | 7,800 | 265.75 |
| 2015-09-18 | 1,059 | 1,064 | 1,050 | 1,060 | 4,400 | 265 |
| 2015-09-17 | 1,034 | 1,063 | 1,033 | 1,059 | 11,400 | 264.75 |
| 2015-09-16 | 1,043 | 1,045 | 1,032 | 1,032 | 5,600 | 258 |
| 2015-09-15 | 1,054 | 1,054 | 1,039 | 1,043 | 6,800 | 260.75 |
| 2015-09-14 | 1,059 | 1,059 | 1,027 | 1,040 | 12,600 | 260 |
| 2015-09-11 | 1,011 | 1,018 | 1,008 | 1,012 | 4,800 | 253 |
| 2015-09-10 | 1,011 | 1,014 | 1,006 | 1,011 | 2,500 | 252.75 |
| 2015-09-09 | 1,035 | 1,035 | 1,001 | 1,011 | 5,300 | 252.75 |
| 2015-09-08 | 1,015 | 1,018 | 996 | 996 | 12,100 | 249 |
| 2015-09-07 | 1,015 | 1,015 | 1,000 | 1,005 | 9,300 | 251.25 |
| 2015-09-04 | 1,042 | 1,043 | 1,015 | 1,017 | 7,700 | 254.25 |
| 2015-09-03 | 1,038 | 1,044 | 1,025 | 1,031 | 3,600 | 257.75 |
| 2015-09-02 | 1,030 | 1,036 | 1,020 | 1,036 | 5,600 | 259 |
| 2015-09-01 | 1,057 | 1,057 | 1,032 | 1,042 | 4,700 | 260.50 |
| 2015-08-31 | 1,045 | 1,057 | 1,041 | 1,057 | 5,600 | 264.25 |
| 2015-08-28 | 1,040 | 1,045 | 1,025 | 1,040 | 5,500 | 260 |
| 2015-08-27 | 1,059 | 1,059 | 1,030 | 1,033 | 6,100 | 258.25 |
| 2015-08-26 | 1,010 | 1,024 | 1,010 | 1,020 | 10,600 | 255 |
| 2015-08-25 | 991 | 1,009 | 983 | 1,009 | 24,600 | 252.25 |
| 2015-08-24 | 989 | 1,017 | 989 | 1,011 | 34,100 | 252.75 |
| 2015-08-21 | 1,035 | 1,057 | 1,030 | 1,032 | 10,200 | 258 |
| 2015-08-20 | 1,050 | 1,061 | 1,047 | 1,047 | 5,500 | 261.75 |
| 2015-08-19 | 1,070 | 1,070 | 1,051 | 1,051 | 7,300 | 262.75 |
| 2015-08-18 | 1,074 | 1,075 | 1,070 | 1,070 | 4,800 | 267.50 |
| 2015-08-17 | 1,085 | 1,085 | 1,063 | 1,078 | 5,700 | 269.50 |
| 2015-08-14 | 1,085 | 1,090 | 1,080 | 1,083 | 5,500 | 270.75 |
| 2015-08-13 | 1,054 | 1,090 | 1,054 | 1,084 | 12,500 | 271 |
| 2015-08-12 | 1,068 | 1,068 | 1,052 | 1,064 | 6,600 | 266 |
| 2015-08-11 | 1,067 | 1,086 | 1,052 | 1,060 | 8,600 | 265 |
| 2015-08-10 | 1,099 | 1,109 | 1,051 | 1,056 | 21,300 | 264 |
| 2015-08-07 | 1,091 | 1,100 | 1,067 | 1,099 | 23,300 | 274.75 |
| 2015-08-06 | 1,090 | 1,096 | 1,079 | 1,090 | 29,000 | 272.50 |
| 2015-08-05 | 1,013 | 1,090 | 1,009 | 1,052 | 49,900 | 263 |
| 2015-08-04 | 1,009 | 1,015 | 1,007 | 1,013 | 24,100 | 253.25 |
| 2015-08-03 | 1,010 | 1,011 | 1,006 | 1,007 | 8,000 | 251.75 |
| 2015-07-31 | 1,010 | 1,010 | 1,007 | 1,007 | 2,700 | 251.75 |
| 2015-07-30 | 1,008 | 1,013 | 1,007 | 1,010 | 8,500 | 252.50 |
| 2015-07-29 | 1,009 | 1,010 | 1,008 | 1,008 | 3,400 | 252 |
| 2015-07-28 | 1,010 | 1,010 | 1,007 | 1,009 | 10,300 | 252.25 |
| 2015-07-27 | 1,011 | 1,013 | 1,010 | 1,010 | 4,200 | 252.50 |
| 2015-07-24 | 1,010 | 1,013 | 1,005 | 1,010 | 3,800 | 252.50 |
| 2015-07-23 | 1,009 | 1,014 | 1,007 | 1,013 | 9,500 | 253.25 |
| 2015-07-22 | 1,008 | 1,009 | 1,005 | 1,009 | 3,400 | 252.25 |
| 2015-07-21 | 1,000 | 1,010 | 1,000 | 1,008 | 7,500 | 252 |
| 2015-07-17 | 1,013 | 1,014 | 1,012 | 1,013 | 1,200 | 253.25 |
| 2015-07-16 | 1,015 | 1,015 | 1,009 | 1,015 | 2,100 | 253.75 |
| 2015-07-15 | 1,015 | 1,015 | 1,011 | 1,013 | 3,400 | 253.25 |
| 2015-07-14 | 1,012 | 1,013 | 1,011 | 1,013 | 4,100 | 253.25 |
| 2015-07-13 | 1,013 | 1,013 | 1,000 | 1,010 | 4,300 | 252.50 |
| 2015-07-10 | 1,000 | 1,007 | 1,000 | 1,007 | 2,300 | 251.75 |
| 2015-07-09 | 1,001 | 1,009 | 961 | 1,003 | 21,100 | 250.75 |
| 2015-07-08 | 1,015 | 1,015 | 1,005 | 1,008 | 8,400 | 252 |
| 2015-07-07 | 1,015 | 1,015 | 1,014 | 1,015 | 3,200 | 253.75 |
| 2015-07-06 | 1,019 | 1,019 | 1,012 | 1,015 | 3,100 | 253.75 |
| 2015-07-03 | 1,023 | 1,023 | 1,012 | 1,021 | 2,400 | 255.25 |
| 2015-07-02 | 1,025 | 1,027 | 1,011 | 1,011 | 15,600 | 252.75 |
| 2015-07-01 | 1,017 | 1,027 | 1,017 | 1,025 | 22,000 | 256.25 |
| 2015-06-30 | 1,007 | 1,017 | 1,007 | 1,017 | 11,200 | 254.25 |
| 2015-06-29 | 1,014 | 1,014 | 1,004 | 1,007 | 8,600 | 251.75 |
| 2015-06-26 | 1,015 | 1,015 | 1,012 | 1,014 | 2,500 | 253.50 |
| 2015-06-25 | 1,011 | 1,014 | 1,011 | 1,011 | 4,800 | 252.75 |
| 2015-06-24 | 1,008 | 1,014 | 1,008 | 1,011 | 2,100 | 252.75 |
| 2015-06-23 | 1,006 | 1,015 | 985 | 1,011 | 14,000 | 252.75 |
| 2015-06-22 | 1,000 | 1,009 | 1,000 | 1,004 | 7,000 | 251 |
| 2015-06-19 | 1,005 | 1,008 | 1,003 | 1,003 | 3,900 | 250.75 |
| 2015-06-18 | 1,008 | 1,009 | 1,001 | 1,005 | 5,100 | 251.25 |
| 2015-06-17 | 1,012 | 1,012 | 1,008 | 1,009 | 3,000 | 252.25 |
| 2015-06-16 | 1,019 | 1,020 | 1,004 | 1,013 | 5,900 | 253.25 |
| 2015-06-15 | 1,024 | 1,025 | 1,019 | 1,025 | 4,500 | 256.25 |
| 2015-06-12 | 1,025 | 1,025 | 1,018 | 1,023 | 3,800 | 255.75 |
| 2015-06-11 | 1,023 | 1,026 | 1,018 | 1,018 | 10,200 | 254.50 |
| 2015-06-10 | 1,020 | 1,025 | 1,018 | 1,020 | 14,800 | 255 |
| 2015-06-09 | 1,012 | 1,019 | 1,012 | 1,018 | 9,100 | 254.50 |
| 2015-06-08 | 1,008 | 1,012 | 1,007 | 1,012 | 10,500 | 253 |
| 2015-06-05 | 996 | 1,008 | 996 | 1,007 | 7,300 | 251.75 |
| 2015-06-04 | 989 | 1,010 | 987 | 995 | 25,200 | 248.75 |
| 2015-06-03 | 983 | 989 | 983 | 988 | 3,200 | 247 |
| 2015-06-02 | 991 | 991 | 982 | 983 | 3,600 | 245.75 |
| 2015-06-01 | 986 | 992 | 984 | 991 | 6,300 | 247.75 |
| 2015-05-29 | 985 | 992 | 983 | 992 | 9,900 | 248 |
| 2015-05-28 | 988 | 989 | 983 | 985 | 5,600 | 246.25 |
| 2015-05-27 | 986 | 990 | 982 | 988 | 8,600 | 247 |
| 2015-05-26 | 984 | 986 | 984 | 986 | 5,200 | 246.50 |
| 2015-05-25 | 983 | 987 | 983 | 984 | 10,000 | 246 |
| 2015-05-22 | 980 | 983 | 976 | 983 | 7,500 | 245.75 |
| 2015-05-21 | 975 | 982 | 975 | 979 | 10,500 | 244.75 |
| 2015-05-20 | 975 | 978 | 968 | 975 | 14,000 | 243.75 |
| 2015-05-19 | 970 | 974 | 968 | 974 | 14,700 | 243.50 |
| 2015-05-18 | 965 | 973 | 964 | 968 | 17,300 | 242 |
| 2015-05-15 | 958 | 960 | 955 | 958 | 3,500 | 239.50 |
| 2015-05-14 | 951 | 958 | 951 | 958 | 3,200 | 239.50 |
| 2015-05-13 | 954 | 956 | 951 | 954 | 2,700 | 238.50 |
| 2015-05-12 | 957 | 957 | 953 | 956 | 1,700 | 239 |
| 2015-05-11 | 951 | 957 | 951 | 957 | 4,900 | 239.25 |
| 2015-05-08 | 946 | 959 | 946 | 959 | 2,400 | 239.75 |
| 2015-05-07 | 952 | 953 | 945 | 946 | 4,700 | 236.50 |
| 2015-05-01 | 950 | 953 | 948 | 952 | 4,600 | 238 |
| 2015-04-30 | 958 | 959 | 950 | 950 | 9,400 | 237.50 |
| 2015-04-28 | 959 | 962 | 958 | 958 | 3,400 | 239.50 |
| 2015-04-27 | 955 | 958 | 955 | 955 | 2,800 | 238.75 |
| 2015-04-24 | 954 | 959 | 953 | 954 | 2,200 | 238.50 |
| 2015-04-23 | 953 | 958 | 953 | 953 | 3,700 | 238.25 |
| 2015-04-22 | 965 | 965 | 938 | 950 | 17,900 | 237.50 |
| 2015-04-21 | 961 | 965 | 958 | 960 | 3,400 | 240 |
| 2015-04-20 | 960 | 975 | 955 | 963 | 7,300 | 240.75 |
| 2015-04-17 | 959 | 970 | 954 | 960 | 8,000 | 240 |
| 2015-04-16 | 954 | 955 | 951 | 953 | 4,800 | 238.25 |
| 2015-04-15 | 951 | 954 | 950 | 954 | 3,800 | 238.50 |
| 2015-04-14 | 942 | 953 | 940 | 951 | 8,600 | 237.75 |
| 2015-04-13 | 952 | 956 | 942 | 949 | 6,700 | 237.25 |
| 2015-04-10 | 960 | 960 | 953 | 953 | 4,600 | 238.25 |
| 2015-04-09 | 965 | 966 | 959 | 960 | 5,200 | 240 |
| 2015-04-08 | 946 | 968 | 945 | 960 | 9,600 | 240 |
| 2015-04-07 | 940 | 955 | 940 | 943 | 9,000 | 235.75 |
| 2015-04-06 | 930 | 946 | 930 | 935 | 5,700 | 233.75 |
| 2015-04-03 | 928 | 930 | 926 | 930 | 13,500 | 232.50 |
| 2015-04-02 | 932 | 937 | 926 | 928 | 10,500 | 232 |
| 2015-04-01 | 956 | 956 | 930 | 940 | 18,500 | 235 |
| 2015-03-31 | 974 | 976 | 935 | 956 | 18,500 | 239 |
| 2015-03-30 | 978 | 979 | 971 | 977 | 8,100 | 244.25 |
| 2015-03-27 | 974 | 999 | 970 | 980 | 30,200 | 245 |
| 2015-03-26 | 1,026 | 1,029 | 1,020 | 1,022 | 17,000 | 255.50 |
| 2015-03-25 | 1,018 | 1,028 | 1,018 | 1,026 | 16,000 | 256.50 |
| 2015-03-24 | 1,010 | 1,020 | 1,010 | 1,018 | 19,100 | 254.50 |
| 2015-03-23 | 1,013 | 1,016 | 1,010 | 1,014 | 19,800 | 253.50 |
| 2015-03-20 | 1,012 | 1,013 | 1,002 | 1,012 | 6,900 | 253 |
| 2015-03-19 | 1,011 | 1,013 | 1,000 | 1,008 | 30,100 | 252 |
| 2015-03-18 | 1,007 | 1,010 | 1,005 | 1,010 | 14,000 | 252.50 |
| 2015-03-17 | 1,004 | 1,010 | 1,004 | 1,007 | 15,000 | 251.75 |
| 2015-03-16 | 995 | 1,003 | 989 | 1,003 | 36,800 | 250.75 |
| 2015-03-13 | 997 | 999 | 970 | 995 | 32,000 | 248.75 |
| 2015-03-12 | 995 | 999 | 984 | 995 | 20,400 | 248.75 |
| 2015-03-11 | 990 | 995 | 984 | 991 | 13,700 | 247.75 |
| 2015-03-10 | 975 | 989 | 975 | 989 | 15,300 | 247.25 |
| 2015-03-09 | 970 | 987 | 970 | 974 | 18,200 | 243.50 |
| 2015-03-06 | 967 | 982 | 963 | 968 | 20,800 | 242 |
| 2015-03-05 | 960 | 961 | 945 | 961 | 23,500 | 240.25 |
| 2015-03-04 | 956 | 957 | 920 | 940 | 17,000 | 235 |
| 2015-03-03 | 970 | 974 | 960 | 960 | 15,400 | 240 |
| 2015-03-02 | 975 | 983 | 970 | 970 | 31,200 | 242.50 |
| 2015-02-27 | 976 | 978 | 975 | 975 | 12,800 | 243.75 |
| 2015-02-26 | 965 | 980 | 965 | 976 | 21,900 | 244 |
| 2015-02-25 | 952 | 985 | 950 | 964 | 21,700 | 241 |
| 2015-02-24 | 945 | 946 | 939 | 941 | 13,200 | 235.25 |
| 2015-02-23 | 945 | 950 | 931 | 942 | 24,200 | 235.50 |
| 2015-02-20 | 920 | 922 | 918 | 922 | 9,500 | 230.50 |
| 2015-02-19 | 915 | 920 | 915 | 919 | 7,300 | 229.75 |
| 2015-02-18 | 913 | 916 | 907 | 914 | 13,500 | 228.50 |
| 2015-02-17 | 910 | 910 | 904 | 908 | 6,500 | 227 |
| 2015-02-16 | 902 | 915 | 902 | 907 | 22,200 | 226.75 |
| 2015-02-13 | 903 | 903 | 900 | 902 | 3,900 | 225.50 |
| 2015-02-12 | 900 | 905 | 900 | 902 | 8,500 | 225.50 |
| 2015-02-10 | 903 | 907 | 900 | 900 | 6,400 | 225 |
| 2015-02-09 | 904 | 905 | 903 | 904 | 3,100 | 226 |
| 2015-02-06 | 905 | 907 | 903 | 906 | 3,700 | 226.50 |
| 2015-02-05 | 903 | 906 | 901 | 906 | 8,200 | 226.50 |
| 2015-02-04 | 902 | 905 | 900 | 903 | 4,900 | 225.75 |
| 2015-02-03 | 903 | 905 | 900 | 903 | 6,700 | 225.75 |
| 2015-02-02 | 904 | 905 | 903 | 905 | 3,200 | 226.25 |
| 2015-01-30 | 905 | 905 | 903 | 904 | 4,200 | 226 |
| 2015-01-29 | 903 | 905 | 901 | 901 | 7,400 | 225.25 |
| 2015-01-28 | 904 | 905 | 903 | 903 | 3,600 | 225.75 |
| 2015-01-27 | 904 | 905 | 902 | 903 | 12,100 | 225.75 |
| 2015-01-26 | 903 | 904 | 901 | 902 | 5,800 | 225.50 |
| 2015-01-23 | 895 | 900 | 895 | 899 | 6,100 | 224.75 |
| 2015-01-22 | 894 | 903 | 893 | 894 | 18,900 | 223.50 |
| 2015-01-21 | 891 | 893 | 890 | 893 | 4,900 | 223.25 |
| 2015-01-20 | 886 | 891 | 884 | 889 | 3,700 | 222.25 |
| 2015-01-19 | 885 | 885 | 880 | 882 | 4,800 | 220.50 |
| 2015-01-16 | 877 | 878 | 863 | 878 | 9,800 | 219.50 |
| 2015-01-15 | 876 | 879 | 876 | 877 | 4,600 | 219.25 |
| 2015-01-14 | 875 | 877 | 868 | 876 | 11,500 | 219 |
| 2015-01-13 | 871 | 877 | 868 | 876 | 11,100 | 219 |
| 2015-01-09 | 870 | 875 | 869 | 871 | 13,200 | 217.75 |
| 2015-01-08 | 864 | 869 | 864 | 869 | 8,000 | 217.25 |
| 2015-01-07 | 858 | 867 | 853 | 867 | 6,700 | 216.75 |
| 2015-01-06 | 866 | 868 | 858 | 863 | 10,900 | 215.75 |
| 2015-01-05 | 856 | 865 | 855 | 865 | 16,600 | 216.25 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株