9651 日本プロセス(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 | 1,169 | 1,175 | 1,160 | 1,161 | 3,400 | 580.50 |
| 2015-12-29 | 1,178 | 1,180 | 1,160 | 1,167 | 2,900 | 583.50 |
| 2015-12-28 | 1,170 | 1,179 | 1,158 | 1,178 | 6,600 | 589 |
| 2015-12-25 | 1,170 | 1,175 | 1,170 | 1,170 | 600 | 585 |
| 2015-12-24 | 1,176 | 1,178 | 1,148 | 1,157 | 3,600 | 578.50 |
| 2015-12-22 | 1,188 | 1,189 | 1,167 | 1,176 | 3,000 | 588 |
| 2015-12-21 | 1,169 | 1,169 | 1,153 | 1,163 | 2,800 | 581.50 |
| 2015-12-18 | 1,173 | 1,200 | 1,166 | 1,177 | 6,500 | 588.50 |
| 2015-12-17 | 1,171 | 1,208 | 1,171 | 1,203 | 4,800 | 601.50 |
| 2015-12-16 | 1,179 | 1,179 | 1,169 | 1,171 | 1,000 | 585.50 |
| 2015-12-15 | 1,143 | 1,189 | 1,141 | 1,164 | 4,600 | 582 |
| 2015-12-14 | 1,155 | 1,163 | 1,140 | 1,150 | 4,500 | 575 |
| 2015-12-11 | 1,170 | 1,180 | 1,170 | 1,180 | 3,600 | 590 |
| 2015-12-10 | 1,160 | 1,174 | 1,160 | 1,170 | 2,900 | 585 |
| 2015-12-09 | 1,170 | 1,174 | 1,170 | 1,174 | 600 | 587 |
| 2015-12-08 | 1,180 | 1,213 | 1,170 | 1,170 | 5,400 | 585 |
| 2015-12-07 | 1,190 | 1,216 | 1,177 | 1,190 | 7,600 | 595 |
| 2015-12-04 | 1,190 | 1,198 | 1,180 | 1,190 | 4,100 | 595 |
| 2015-12-03 | 1,201 | 1,239 | 1,201 | 1,220 | 14,700 | 610 |
| 2015-12-02 | 1,191 | 1,205 | 1,191 | 1,200 | 7,800 | 600 |
| 2015-12-01 | 1,193 | 1,193 | 1,132 | 1,191 | 8,400 | 595.50 |
| 2015-11-30 | 1,179 | 1,195 | 1,177 | 1,193 | 2,900 | 596.50 |
| 2015-11-27 | 1,197 | 1,197 | 1,166 | 1,179 | 3,200 | 589.50 |
| 2015-11-26 | 1,195 | 1,198 | 1,165 | 1,193 | 8,400 | 596.50 |
| 2015-11-25 | 1,165 | 1,210 | 1,165 | 1,180 | 27,000 | 590 |
| 2015-11-24 | 1,123 | 1,160 | 1,121 | 1,159 | 7,300 | 579.50 |
| 2015-11-20 | 1,100 | 1,123 | 1,091 | 1,123 | 3,400 | 561.50 |
| 2015-11-19 | 1,100 | 1,105 | 1,098 | 1,100 | 3,800 | 550 |
| 2015-11-18 | 1,105 | 1,105 | 1,100 | 1,105 | 700 | 552.50 |
| 2015-11-17 | 1,105 | 1,105 | 1,100 | 1,105 | 4,100 | 552.50 |
| 2015-11-16 | 1,081 | 1,105 | 1,080 | 1,105 | 4,700 | 552.50 |
| 2015-11-13 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 540.50 |
| 2015-11-12 | 1,089 | 1,095 | 1,080 | 1,095 | 400 | 547.50 |
| 2015-11-11 | 1,112 | 1,117 | 1,055 | 1,089 | 5,600 | 544.50 |
| 2015-11-10 | 1,090 | 1,112 | 1,081 | 1,112 | 5,700 | 556 |
| 2015-11-09 | 1,084 | 1,090 | 1,083 | 1,090 | 1,100 | 545 |
| 2015-11-06 | 1,083 | 1,096 | 1,081 | 1,083 | 2,600 | 541.50 |
| 2015-11-05 | 1,056 | 1,088 | 1,040 | 1,080 | 10,500 | 540 |
| 2015-11-04 | 1,100 | 1,100 | 1,086 | 1,086 | 1,400 | 543 |
| 2015-11-02 | 1,100 | 1,113 | 1,090 | 1,100 | 1,000 | 550 |
| 2015-10-30 | 1,083 | 1,099 | 1,080 | 1,099 | 3,600 | 549.50 |
| 2015-10-29 | 1,070 | 1,088 | 1,060 | 1,083 | 3,400 | 541.50 |
| 2015-10-28 | 1,070 | 1,077 | 1,070 | 1,072 | 1,200 | 536 |
| 2015-10-27 | 1,090 | 1,090 | 1,030 | 1,070 | 6,800 | 535 |
| 2015-10-26 | 1,073 | 1,080 | 1,070 | 1,080 | 4,500 | 540 |
| 2015-10-23 | 1,087 | 1,087 | 1,070 | 1,070 | 2,800 | 535 |
| 2015-10-22 | 1,060 | 1,093 | 1,060 | 1,085 | 10,400 | 542.50 |
| 2015-10-21 | 1,039 | 1,050 | 1,039 | 1,050 | 3,800 | 525 |
| 2015-10-20 | 1,038 | 1,039 | 1,005 | 1,039 | 1,900 | 519.50 |
| 2015-10-19 | 1,037 | 1,037 | 1,026 | 1,035 | 700 | 517.50 |
| 2015-10-16 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 518.50 |
| 2015-10-15 | 1,025 | 1,025 | 1,025 | 1,025 | 700 | 512.50 |
| 2015-10-14 | 1,024 | 1,025 | 1,024 | 1,025 | 4,200 | 512.50 |
| 2015-10-13 | 1,011 | 1,014 | 1,011 | 1,014 | 600 | 507 |
| 2015-10-09 | 1,015 | 1,025 | 1,005 | 1,008 | 4,100 | 504 |
| 2015-10-08 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 507.50 |
| 2015-10-07 | 1,014 | 1,015 | 1,000 | 1,015 | 2,000 | 507.50 |
| 2015-10-06 | 1,015 | 1,020 | 1,001 | 1,004 | 2,300 | 502 |
| 2015-10-05 | 1,001 | 1,012 | 1,001 | 1,012 | 1,400 | 506 |
| 2015-10-02 | 1,006 | 1,010 | 1,000 | 1,005 | 3,600 | 502.50 |
| 2015-10-01 | 1,048 | 1,048 | 1,010 | 1,026 | 13,800 | 513 |
| 2015-09-30 | 985 | 1,000 | 985 | 1,000 | 1,800 | 500 |
| 2015-09-29 | 986 | 992 | 985 | 985 | 1,700 | 492.50 |
| 2015-09-28 | 985 | 995 | 984 | 986 | 2,700 | 493 |
| 2015-09-25 | 983 | 991 | 983 | 985 | 1,500 | 492.50 |
| 2015-09-24 | 997 | 997 | 985 | 985 | 800 | 492.50 |
| 2015-09-18 | 995 | 997 | 980 | 997 | 1,000 | 498.50 |
| 2015-09-17 | 1,000 | 1,000 | 977 | 984 | 8,900 | 492 |
| 2015-09-16 | 1,000 | 1,000 | 997 | 997 | 1,100 | 498.50 |
| 2015-09-15 | 997 | 1,017 | 991 | 1,017 | 900 | 508.50 |
| 2015-09-14 | 1,014 | 1,014 | 990 | 995 | 5,400 | 497.50 |
| 2015-09-11 | 1,000 | 1,002 | 1,000 | 1,002 | 600 | 501 |
| 2015-09-10 | 1,005 | 1,005 | 1,000 | 1,000 | 300 | 500 |
| 2015-09-09 | 1,000 | 1,000 | 999 | 1,000 | 1,100 | 500 |
| 2015-09-08 | 990 | 998 | 984 | 984 | 6,500 | 492 |
| 2015-09-07 | 990 | 990 | 986 | 990 | 5,600 | 495 |
| 2015-09-04 | 1,008 | 1,008 | 982 | 988 | 6,900 | 494 |
| 2015-09-03 | 1,011 | 1,030 | 1,011 | 1,015 | 4,700 | 507.50 |
| 2015-09-02 | 1,000 | 1,059 | 1,000 | 1,011 | 5,700 | 505.50 |
| 2015-09-01 | 1,011 | 1,033 | 1,005 | 1,005 | 5,400 | 502.50 |
| 2015-08-31 | 1,002 | 1,032 | 1,002 | 1,011 | 2,100 | 505.50 |
| 2015-08-28 | 996 | 1,031 | 996 | 1,031 | 900 | 515.50 |
| 2015-08-27 | 1,000 | 1,010 | 1,000 | 1,000 | 2,100 | 500 |
| 2015-08-26 | 970 | 1,000 | 965 | 1,000 | 10,700 | 500 |
| 2015-08-25 | 980 | 999 | 931 | 970 | 7,400 | 485 |
| 2015-08-24 | 1,000 | 1,000 | 978 | 980 | 6,200 | 490 |
| 2015-08-21 | 1,081 | 1,081 | 1,025 | 1,029 | 6,300 | 514.50 |
| 2015-08-20 | 1,100 | 1,115 | 1,091 | 1,100 | 1,500 | 550 |
| 2015-08-19 | 1,103 | 1,117 | 1,101 | 1,117 | 4,100 | 558.50 |
| 2015-08-18 | 1,115 | 1,115 | 1,100 | 1,115 | 3,500 | 557.50 |
| 2015-08-17 | 1,125 | 1,125 | 1,102 | 1,102 | 900 | 551 |
| 2015-08-14 | 1,088 | 1,105 | 1,088 | 1,105 | 900 | 552.50 |
| 2015-08-13 | 1,100 | 1,115 | 1,100 | 1,115 | 2,700 | 557.50 |
| 2015-08-12 | 1,100 | 1,100 | 1,099 | 1,099 | 400 | 549.50 |
| 2015-08-11 | 1,086 | 1,100 | 1,086 | 1,100 | 400 | 550 |
| 2015-08-10 | 1,080 | 1,100 | 1,080 | 1,085 | 3,800 | 542.50 |
| 2015-08-07 | 1,101 | 1,113 | 1,091 | 1,095 | 4,000 | 547.50 |
| 2015-08-06 | 1,120 | 1,120 | 1,118 | 1,120 | 2,900 | 560 |
| 2015-08-05 | 1,109 | 1,130 | 1,093 | 1,127 | 9,100 | 563.50 |
| 2015-08-04 | 1,105 | 1,105 | 1,100 | 1,104 | 4,800 | 552 |
| 2015-08-03 | 1,093 | 1,101 | 1,080 | 1,100 | 8,200 | 550 |
| 2015-07-31 | 1,114 | 1,114 | 1,088 | 1,093 | 2,200 | 546.50 |
| 2015-07-30 | 1,111 | 1,111 | 1,108 | 1,111 | 1,200 | 555.50 |
| 2015-07-29 | 1,066 | 1,100 | 1,060 | 1,094 | 5,300 | 547 |
| 2015-07-28 | 1,080 | 1,097 | 1,050 | 1,070 | 18,800 | 535 |
| 2015-07-27 | 1,119 | 1,125 | 1,095 | 1,097 | 7,400 | 548.50 |
| 2015-07-24 | 1,111 | 1,120 | 1,110 | 1,119 | 5,600 | 559.50 |
| 2015-07-23 | 1,110 | 1,140 | 1,106 | 1,120 | 9,100 | 560 |
| 2015-07-22 | 1,110 | 1,117 | 1,105 | 1,105 | 2,400 | 552.50 |
| 2015-07-21 | 1,102 | 1,108 | 1,096 | 1,105 | 11,700 | 552.50 |
| 2015-07-17 | 1,082 | 1,128 | 1,080 | 1,090 | 22,100 | 545 |
| 2015-07-16 | 1,090 | 1,090 | 1,070 | 1,078 | 9,800 | 539 |
| 2015-07-15 | 1,086 | 1,086 | 1,070 | 1,082 | 8,200 | 541 |
| 2015-07-14 | 1,057 | 1,064 | 1,042 | 1,064 | 4,100 | 532 |
| 2015-07-13 | 1,039 | 1,039 | 1,035 | 1,035 | 3,500 | 517.50 |
| 2015-07-10 | 1,027 | 1,027 | 1,002 | 1,002 | 10,600 | 501 |
| 2015-07-09 | 995 | 1,017 | 975 | 1,012 | 27,800 | 506 |
| 2015-07-08 | 1,107 | 1,107 | 1,039 | 1,055 | 36,700 | 527.50 |
| 2015-07-07 | 1,083 | 1,113 | 1,065 | 1,101 | 120,900 | 550.50 |
| 2015-07-06 | 1,215 | 1,240 | 1,200 | 1,225 | 39,300 | 612.50 |
| 2015-07-03 | 1,199 | 1,210 | 1,185 | 1,204 | 18,200 | 602 |
| 2015-07-02 | 1,229 | 1,230 | 1,165 | 1,176 | 21,600 | 588 |
| 2015-07-01 | 1,210 | 1,220 | 1,203 | 1,220 | 3,500 | 610 |
| 2015-06-30 | 1,176 | 1,201 | 1,175 | 1,201 | 4,500 | 600.50 |
| 2015-06-29 | 1,198 | 1,206 | 1,171 | 1,188 | 9,300 | 594 |
| 2015-06-26 | 1,223 | 1,235 | 1,206 | 1,212 | 5,300 | 606 |
| 2015-06-25 | 1,218 | 1,240 | 1,197 | 1,221 | 16,300 | 610.50 |
| 2015-06-24 | 1,200 | 1,321 | 1,181 | 1,195 | 49,500 | 597.50 |
| 2015-06-23 | 1,186 | 1,222 | 1,170 | 1,222 | 27,100 | 611 |
| 2015-06-22 | 1,162 | 1,178 | 1,156 | 1,178 | 12,000 | 589 |
| 2015-06-19 | 1,160 | 1,162 | 1,150 | 1,162 | 1,800 | 581 |
| 2015-06-18 | 1,156 | 1,156 | 1,148 | 1,148 | 3,200 | 574 |
| 2015-06-17 | 1,158 | 1,158 | 1,156 | 1,156 | 1,500 | 578 |
| 2015-06-16 | 1,155 | 1,165 | 1,153 | 1,156 | 7,900 | 578 |
| 2015-06-15 | 1,158 | 1,160 | 1,154 | 1,156 | 4,200 | 578 |
| 2015-06-12 | 1,155 | 1,168 | 1,153 | 1,165 | 3,100 | 582.50 |
| 2015-06-11 | 1,150 | 1,163 | 1,150 | 1,163 | 4,700 | 581.50 |
| 2015-06-10 | 1,154 | 1,162 | 1,145 | 1,150 | 14,700 | 575 |
| 2015-06-09 | 1,150 | 1,177 | 1,147 | 1,150 | 11,500 | 575 |
| 2015-06-08 | 1,159 | 1,178 | 1,150 | 1,150 | 7,800 | 575 |
| 2015-06-05 | 1,160 | 1,160 | 1,155 | 1,155 | 1,600 | 577.50 |
| 2015-06-04 | 1,169 | 1,169 | 1,158 | 1,164 | 4,000 | 582 |
| 2015-06-03 | 1,157 | 1,160 | 1,150 | 1,152 | 2,900 | 576 |
| 2015-06-02 | 1,150 | 1,168 | 1,145 | 1,155 | 6,300 | 577.50 |
| 2015-06-01 | 1,150 | 1,152 | 1,145 | 1,145 | 5,300 | 572.50 |
| 2015-05-29 | 1,158 | 1,160 | 1,145 | 1,150 | 10,000 | 575 |
| 2015-05-28 | 1,173 | 1,173 | 1,158 | 1,158 | 15,100 | 579 |
| 2015-05-27 | 1,181 | 1,181 | 1,174 | 1,177 | 5,000 | 588.50 |
| 2015-05-26 | 1,220 | 1,220 | 1,201 | 1,205 | 6,100 | 602.50 |
| 2015-05-25 | 1,200 | 1,229 | 1,200 | 1,220 | 7,700 | 610 |
| 2015-05-22 | 1,203 | 1,203 | 1,196 | 1,200 | 3,700 | 600 |
| 2015-05-21 | 1,200 | 1,204 | 1,195 | 1,197 | 4,600 | 598.50 |
| 2015-05-20 | 1,178 | 1,202 | 1,178 | 1,202 | 3,900 | 601 |
| 2015-05-19 | 1,185 | 1,187 | 1,175 | 1,177 | 6,600 | 588.50 |
| 2015-05-18 | 1,177 | 1,190 | 1,163 | 1,184 | 7,100 | 592 |
| 2015-05-15 | 1,173 | 1,181 | 1,160 | 1,163 | 6,500 | 581.50 |
| 2015-05-14 | 1,185 | 1,215 | 1,172 | 1,172 | 4,000 | 586 |
| 2015-05-13 | 1,161 | 1,179 | 1,158 | 1,171 | 2,500 | 585.50 |
| 2015-05-12 | 1,157 | 1,218 | 1,157 | 1,161 | 4,600 | 580.50 |
| 2015-05-11 | 1,173 | 1,180 | 1,153 | 1,157 | 4,700 | 578.50 |
| 2015-05-08 | 1,175 | 1,175 | 1,158 | 1,173 | 2,100 | 586.50 |
| 2015-05-07 | 1,151 | 1,159 | 1,151 | 1,151 | 5,400 | 575.50 |
| 2015-05-01 | 1,156 | 1,189 | 1,156 | 1,166 | 7,900 | 583 |
| 2015-04-30 | 1,205 | 1,205 | 1,155 | 1,159 | 22,300 | 579.50 |
| 2015-04-28 | 1,210 | 1,214 | 1,191 | 1,191 | 5,400 | 595.50 |
| 2015-04-27 | 1,203 | 1,215 | 1,200 | 1,215 | 3,800 | 607.50 |
| 2015-04-24 | 1,215 | 1,215 | 1,203 | 1,203 | 3,100 | 601.50 |
| 2015-04-23 | 1,238 | 1,238 | 1,211 | 1,215 | 2,800 | 607.50 |
| 2015-04-22 | 1,210 | 1,230 | 1,210 | 1,221 | 8,100 | 610.50 |
| 2015-04-21 | 1,210 | 1,220 | 1,200 | 1,215 | 5,900 | 607.50 |
| 2015-04-20 | 1,186 | 1,230 | 1,186 | 1,215 | 6,600 | 607.50 |
| 2015-04-17 | 1,183 | 1,205 | 1,180 | 1,203 | 12,300 | 601.50 |
| 2015-04-16 | 1,190 | 1,204 | 1,181 | 1,182 | 7,400 | 591 |
| 2015-04-15 | 1,209 | 1,209 | 1,185 | 1,186 | 6,700 | 593 |
| 2015-04-14 | 1,230 | 1,230 | 1,194 | 1,209 | 3,500 | 604.50 |
| 2015-04-13 | 1,216 | 1,239 | 1,180 | 1,214 | 5,200 | 607 |
| 2015-04-10 | 1,221 | 1,240 | 1,215 | 1,215 | 3,900 | 607.50 |
| 2015-04-09 | 1,245 | 1,245 | 1,221 | 1,221 | 9,500 | 610.50 |
| 2015-04-08 | 1,208 | 1,245 | 1,208 | 1,217 | 12,200 | 608.50 |
| 2015-04-07 | 1,226 | 1,226 | 1,206 | 1,206 | 10,400 | 603 |
| 2015-04-06 | 1,215 | 1,250 | 1,210 | 1,226 | 9,900 | 613 |
| 2015-04-03 | 1,250 | 1,250 | 1,230 | 1,234 | 32,400 | 617 |
| 2015-04-02 | 1,218 | 1,270 | 1,214 | 1,259 | 41,500 | 629.50 |
| 2015-04-01 | 1,189 | 1,210 | 1,143 | 1,196 | 38,700 | 598 |
| 2015-03-31 | 1,213 | 1,262 | 1,203 | 1,250 | 35,100 | 625 |
| 2015-03-30 | 1,202 | 1,212 | 1,198 | 1,212 | 10,700 | 606 |
| 2015-03-27 | 1,198 | 1,203 | 1,186 | 1,203 | 6,900 | 601.50 |
| 2015-03-26 | 1,198 | 1,220 | 1,180 | 1,220 | 7,700 | 610 |
| 2015-03-25 | 1,195 | 1,199 | 1,195 | 1,198 | 5,200 | 599 |
| 2015-03-24 | 1,200 | 1,200 | 1,192 | 1,192 | 8,200 | 596 |
| 2015-03-23 | 1,185 | 1,200 | 1,178 | 1,198 | 15,100 | 599 |
| 2015-03-20 | 1,165 | 1,190 | 1,163 | 1,187 | 13,100 | 593.50 |
| 2015-03-19 | 1,151 | 1,164 | 1,151 | 1,160 | 1,300 | 580 |
| 2015-03-18 | 1,170 | 1,175 | 1,136 | 1,148 | 3,900 | 574 |
| 2015-03-17 | 1,165 | 1,170 | 1,143 | 1,163 | 3,200 | 581.50 |
| 2015-03-16 | 1,145 | 1,188 | 1,145 | 1,165 | 4,300 | 582.50 |
| 2015-03-13 | 1,160 | 1,161 | 1,126 | 1,144 | 3,200 | 572 |
| 2015-03-12 | 1,151 | 1,166 | 1,131 | 1,160 | 6,500 | 580 |
| 2015-03-11 | 1,206 | 1,220 | 1,121 | 1,181 | 23,100 | 590.50 |
| 2015-03-10 | 1,094 | 1,289 | 1,094 | 1,191 | 22,200 | 595.50 |
| 2015-03-09 | 1,110 | 1,110 | 1,090 | 1,091 | 2,100 | 545.50 |
| 2015-03-06 | 1,110 | 1,110 | 1,100 | 1,110 | 1,800 | 555 |
| 2015-03-05 | 1,118 | 1,118 | 1,110 | 1,110 | 1,000 | 555 |
| 2015-03-04 | 1,123 | 1,123 | 1,110 | 1,123 | 1,200 | 561.50 |
| 2015-03-03 | 1,129 | 1,129 | 1,121 | 1,123 | 3,000 | 561.50 |
| 2015-03-02 | 1,130 | 1,130 | 1,122 | 1,129 | 1,000 | 564.50 |
| 2015-02-27 | 1,132 | 1,132 | 1,110 | 1,129 | 7,900 | 564.50 |
| 2015-02-26 | 1,097 | 1,110 | 1,097 | 1,110 | 6,100 | 555 |
| 2015-02-25 | 1,096 | 1,098 | 1,085 | 1,097 | 1,100 | 548.50 |
| 2015-02-24 | 1,100 | 1,100 | 1,081 | 1,086 | 10,000 | 543 |
| 2015-02-23 | 1,093 | 1,100 | 1,085 | 1,093 | 2,900 | 546.50 |
| 2015-02-20 | 1,080 | 1,093 | 1,077 | 1,093 | 5,500 | 546.50 |
| 2015-02-19 | 1,089 | 1,089 | 1,065 | 1,065 | 2,400 | 532.50 |
| 2015-02-18 | 1,072 | 1,080 | 1,069 | 1,074 | 2,800 | 537 |
| 2015-02-17 | 1,080 | 1,080 | 1,075 | 1,079 | 1,300 | 539.50 |
| 2015-02-16 | 1,080 | 1,083 | 1,070 | 1,077 | 2,200 | 538.50 |
| 2015-02-13 | 1,051 | 1,080 | 1,051 | 1,080 | 2,100 | 540 |
| 2015-02-12 | 1,053 | 1,056 | 1,053 | 1,056 | 500 | 528 |
| 2015-02-10 | 1,052 | 1,052 | 1,052 | 1,052 | 200 | 526 |
| 2015-02-09 | 1,050 | 1,055 | 1,050 | 1,051 | 1,600 | 525.50 |
| 2015-02-05 | 1,050 | 1,060 | 1,050 | 1,050 | 500 | 525 |
| 2015-02-04 | 1,050 | 1,053 | 1,050 | 1,050 | 3,200 | 525 |
| 2015-02-03 | 1,076 | 1,078 | 1,052 | 1,052 | 5,100 | 526 |
| 2015-02-02 | 1,085 | 1,085 | 1,080 | 1,080 | 1,400 | 540 |
| 2015-01-30 | 1,096 | 1,096 | 1,084 | 1,084 | 1,300 | 542 |
| 2015-01-29 | 1,081 | 1,096 | 1,081 | 1,096 | 500 | 548 |
| 2015-01-28 | 1,087 | 1,087 | 1,080 | 1,080 | 1,000 | 540 |
| 2015-01-27 | 1,087 | 1,087 | 1,087 | 1,087 | 200 | 543.50 |
| 2015-01-26 | 1,088 | 1,088 | 1,082 | 1,086 | 2,700 | 543 |
| 2015-01-23 | 1,100 | 1,100 | 1,082 | 1,088 | 2,600 | 544 |
| 2015-01-22 | 1,083 | 1,083 | 1,081 | 1,081 | 1,200 | 540.50 |
| 2015-01-21 | 1,085 | 1,085 | 1,082 | 1,082 | 300 | 541 |
| 2015-01-20 | 1,086 | 1,098 | 1,082 | 1,086 | 3,700 | 543 |
| 2015-01-19 | 1,096 | 1,100 | 1,082 | 1,082 | 2,400 | 541 |
| 2015-01-16 | 1,084 | 1,109 | 1,084 | 1,100 | 1,300 | 550 |
| 2015-01-15 | 1,100 | 1,110 | 1,083 | 1,083 | 2,600 | 541.50 |
| 2015-01-14 | 1,090 | 1,099 | 1,079 | 1,099 | 3,200 | 549.50 |
| 2015-01-13 | 1,090 | 1,100 | 1,079 | 1,090 | 2,800 | 545 |
| 2015-01-09 | 1,125 | 1,125 | 1,090 | 1,090 | 3,300 | 545 |
| 2015-01-08 | 1,080 | 1,117 | 1,079 | 1,117 | 3,500 | 558.50 |
| 2015-01-07 | 1,110 | 1,110 | 1,090 | 1,090 | 4,600 | 545 |
| 2015-01-06 | 1,120 | 1,120 | 1,102 | 1,102 | 4,200 | 551 |
| 2015-01-05 | 1,112 | 1,129 | 1,112 | 1,129 | 2,000 | 564.50 |
分割・併合履歴 ： [2017-11-28]1株→2株
