9715 トランスコスモス(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 | 3,110 | 3,125 | 3,080 | 3,120 | 58,000 | 3,120 |
| 2015-12-29 | 3,035 | 3,095 | 3,020 | 3,095 | 42,200 | 3,095 |
| 2015-12-28 | 3,050 | 3,080 | 3,000 | 3,075 | 75,300 | 3,075 |
| 2015-12-25 | 2,990 | 3,065 | 2,967 | 3,035 | 94,300 | 3,035 |
| 2015-12-24 | 3,070 | 3,075 | 2,982 | 2,987 | 79,500 | 2,987 |
| 2015-12-22 | 3,035 | 3,070 | 3,000 | 3,030 | 122,800 | 3,030 |
| 2015-12-21 | 3,010 | 3,055 | 2,977 | 3,020 | 150,700 | 3,020 |
| 2015-12-18 | 3,040 | 3,075 | 2,990 | 3,015 | 149,900 | 3,015 |
| 2015-12-17 | 2,978 | 3,065 | 2,978 | 3,050 | 215,100 | 3,050 |
| 2015-12-16 | 2,940 | 2,968 | 2,912 | 2,947 | 299,700 | 2,947 |
| 2015-12-15 | 2,870 | 2,935 | 2,870 | 2,920 | 166,400 | 2,920 |
| 2015-12-14 | 2,820 | 2,888 | 2,812 | 2,870 | 76,700 | 2,870 |
| 2015-12-11 | 2,860 | 2,914 | 2,837 | 2,885 | 166,000 | 2,885 |
| 2015-12-10 | 2,959 | 2,978 | 2,908 | 2,910 | 84,500 | 2,910 |
| 2015-12-09 | 3,050 | 3,065 | 2,964 | 2,990 | 147,100 | 2,990 |
| 2015-12-08 | 3,100 | 3,150 | 3,085 | 3,090 | 117,800 | 3,090 |
| 2015-12-07 | 3,105 | 3,150 | 3,095 | 3,120 | 87,600 | 3,120 |
| 2015-12-04 | 3,090 | 3,130 | 3,065 | 3,090 | 107,600 | 3,090 |
| 2015-12-03 | 3,100 | 3,135 | 3,010 | 3,130 | 358,700 | 3,130 |
| 2015-12-02 | 3,140 | 3,195 | 3,100 | 3,170 | 162,900 | 3,170 |
| 2015-12-01 | 3,060 | 3,090 | 3,025 | 3,080 | 109,900 | 3,080 |
| 2015-11-30 | 3,055 | 3,070 | 3,015 | 3,055 | 175,200 | 3,055 |
| 2015-11-27 | 3,100 | 3,120 | 3,080 | 3,085 | 44,200 | 3,085 |
| 2015-11-26 | 3,110 | 3,165 | 3,110 | 3,135 | 69,400 | 3,135 |
| 2015-11-25 | 3,200 | 3,200 | 3,110 | 3,110 | 104,500 | 3,110 |
| 2015-11-24 | 3,245 | 3,245 | 3,215 | 3,220 | 60,000 | 3,220 |
| 2015-11-20 | 3,200 | 3,240 | 3,185 | 3,215 | 60,600 | 3,215 |
| 2015-11-19 | 3,190 | 3,265 | 3,170 | 3,245 | 71,800 | 3,245 |
| 2015-11-18 | 3,170 | 3,195 | 3,145 | 3,150 | 57,000 | 3,150 |
| 2015-11-17 | 3,215 | 3,235 | 3,165 | 3,170 | 53,200 | 3,170 |
| 2015-11-16 | 3,140 | 3,190 | 3,110 | 3,160 | 53,000 | 3,160 |
| 2015-11-13 | 3,170 | 3,210 | 3,165 | 3,195 | 56,200 | 3,195 |
| 2015-11-12 | 3,215 | 3,260 | 3,205 | 3,210 | 64,800 | 3,210 |
| 2015-11-11 | 3,190 | 3,245 | 3,155 | 3,220 | 61,900 | 3,220 |
| 2015-11-10 | 3,210 | 3,255 | 3,195 | 3,200 | 64,800 | 3,200 |
| 2015-11-09 | 3,245 | 3,300 | 3,235 | 3,275 | 64,600 | 3,275 |
| 2015-11-06 | 3,200 | 3,270 | 3,190 | 3,230 | 61,800 | 3,230 |
| 2015-11-05 | 3,210 | 3,245 | 3,150 | 3,180 | 137,900 | 3,180 |
| 2015-11-04 | 3,320 | 3,335 | 3,225 | 3,235 | 126,700 | 3,235 |
| 2015-11-02 | 3,345 | 3,380 | 3,275 | 3,300 | 88,100 | 3,300 |
| 2015-10-30 | 3,350 | 3,435 | 3,350 | 3,390 | 154,400 | 3,390 |
| 2015-10-29 | 3,345 | 3,390 | 3,315 | 3,350 | 295,700 | 3,350 |
| 2015-10-28 | 3,295 | 3,385 | 3,290 | 3,350 | 106,800 | 3,350 |
| 2015-10-27 | 3,380 | 3,415 | 3,300 | 3,305 | 92,700 | 3,305 |
| 2015-10-26 | 3,365 | 3,415 | 3,350 | 3,370 | 111,300 | 3,370 |
| 2015-10-23 | 3,320 | 3,395 | 3,320 | 3,340 | 143,700 | 3,340 |
| 2015-10-22 | 3,285 | 3,315 | 3,265 | 3,295 | 81,200 | 3,295 |
| 2015-10-21 | 3,210 | 3,280 | 3,185 | 3,270 | 102,000 | 3,270 |
| 2015-10-20 | 3,200 | 3,200 | 3,145 | 3,175 | 35,400 | 3,175 |
| 2015-10-19 | 3,195 | 3,245 | 3,130 | 3,200 | 72,400 | 3,200 |
| 2015-10-16 | 3,290 | 3,290 | 3,160 | 3,180 | 93,300 | 3,180 |
| 2015-10-15 | 3,190 | 3,275 | 3,150 | 3,275 | 120,700 | 3,275 |
| 2015-10-14 | 3,115 | 3,195 | 3,115 | 3,160 | 119,500 | 3,160 |
| 2015-10-13 | 3,115 | 3,205 | 3,105 | 3,180 | 119,800 | 3,180 |
| 2015-10-09 | 3,105 | 3,130 | 3,075 | 3,125 | 70,600 | 3,125 |
| 2015-10-08 | 3,055 | 3,105 | 3,010 | 3,085 | 138,300 | 3,085 |
| 2015-10-07 | 3,075 | 3,115 | 3,030 | 3,100 | 76,000 | 3,100 |
| 2015-10-06 | 3,095 | 3,115 | 3,055 | 3,090 | 78,700 | 3,090 |
| 2015-10-05 | 3,065 | 3,085 | 3,005 | 3,030 | 93,900 | 3,030 |
| 2015-10-02 | 2,972 | 3,040 | 2,937 | 3,020 | 121,900 | 3,020 |
| 2015-10-01 | 2,946 | 2,972 | 2,906 | 2,947 | 97,900 | 2,947 |
| 2015-09-30 | 2,880 | 2,927 | 2,850 | 2,910 | 102,900 | 2,910 |
| 2015-09-29 | 2,821 | 2,821 | 2,764 | 2,793 | 106,900 | 2,793 |
| 2015-09-28 | 2,780 | 2,892 | 2,743 | 2,866 | 138,000 | 2,866 |
| 2015-09-25 | 2,810 | 2,810 | 2,741 | 2,794 | 110,100 | 2,794 |
| 2015-09-24 | 2,811 | 2,872 | 2,760 | 2,761 | 88,400 | 2,761 |
| 2015-09-18 | 2,846 | 2,878 | 2,835 | 2,846 | 51,200 | 2,846 |
| 2015-09-17 | 2,804 | 2,933 | 2,804 | 2,924 | 88,700 | 2,924 |
| 2015-09-16 | 2,937 | 2,937 | 2,781 | 2,804 | 63,000 | 2,804 |
| 2015-09-15 | 2,897 | 2,957 | 2,889 | 2,917 | 136,500 | 2,917 |
| 2015-09-14 | 2,856 | 2,909 | 2,826 | 2,871 | 175,100 | 2,871 |
| 2015-09-11 | 2,836 | 2,858 | 2,776 | 2,806 | 160,300 | 2,806 |
| 2015-09-10 | 2,634 | 2,765 | 2,604 | 2,727 | 145,200 | 2,727 |
| 2015-09-09 | 2,600 | 2,680 | 2,571 | 2,664 | 87,500 | 2,664 |
| 2015-09-08 | 2,535 | 2,587 | 2,484 | 2,487 | 69,100 | 2,487 |
| 2015-09-07 | 2,542 | 2,600 | 2,504 | 2,531 | 88,200 | 2,531 |
| 2015-09-04 | 2,621 | 2,640 | 2,540 | 2,581 | 154,100 | 2,581 |
| 2015-09-03 | 2,602 | 2,693 | 2,562 | 2,571 | 143,000 | 2,571 |
| 2015-09-02 | 2,612 | 2,670 | 2,568 | 2,580 | 150,200 | 2,580 |
| 2015-09-01 | 2,779 | 2,789 | 2,658 | 2,662 | 129,700 | 2,662 |
| 2015-08-31 | 2,821 | 2,854 | 2,755 | 2,782 | 142,600 | 2,782 |
| 2015-08-28 | 2,755 | 2,796 | 2,715 | 2,780 | 75,800 | 2,780 |
| 2015-08-27 | 2,705 | 2,749 | 2,653 | 2,665 | 96,100 | 2,665 |
| 2015-08-26 | 2,580 | 2,661 | 2,527 | 2,635 | 188,000 | 2,635 |
| 2015-08-25 | 2,525 | 2,722 | 2,485 | 2,553 | 178,600 | 2,553 |
| 2015-08-24 | 2,781 | 2,876 | 2,680 | 2,686 | 146,300 | 2,686 |
| 2015-08-21 | 2,950 | 3,005 | 2,926 | 2,927 | 83,100 | 2,927 |
| 2015-08-20 | 3,070 | 3,120 | 3,035 | 3,045 | 60,500 | 3,045 |
| 2015-08-19 | 3,145 | 3,155 | 3,090 | 3,095 | 58,300 | 3,095 |
| 2015-08-18 | 3,185 | 3,220 | 3,155 | 3,195 | 72,000 | 3,195 |
| 2015-08-17 | 3,125 | 3,195 | 3,125 | 3,190 | 58,300 | 3,190 |
| 2015-08-14 | 3,135 | 3,135 | 3,075 | 3,115 | 110,700 | 3,115 |
| 2015-08-13 | 3,175 | 3,190 | 3,115 | 3,170 | 73,700 | 3,170 |
| 2015-08-12 | 3,345 | 3,345 | 3,150 | 3,175 | 131,200 | 3,175 |
| 2015-08-11 | 3,355 | 3,380 | 3,305 | 3,345 | 55,300 | 3,345 |
| 2015-08-10 | 3,385 | 3,390 | 3,345 | 3,385 | 59,100 | 3,385 |
| 2015-08-07 | 3,380 | 3,380 | 3,300 | 3,330 | 70,800 | 3,330 |
| 2015-08-06 | 3,400 | 3,420 | 3,375 | 3,395 | 97,600 | 3,395 |
| 2015-08-05 | 3,340 | 3,400 | 3,325 | 3,385 | 80,500 | 3,385 |
| 2015-08-04 | 3,325 | 3,340 | 3,300 | 3,340 | 65,300 | 3,340 |
| 2015-08-03 | 3,300 | 3,325 | 3,280 | 3,315 | 87,900 | 3,315 |
| 2015-07-31 | 3,285 | 3,295 | 3,245 | 3,280 | 125,500 | 3,280 |
| 2015-07-30 | 3,200 | 3,240 | 3,170 | 3,225 | 90,600 | 3,225 |
| 2015-07-29 | 3,155 | 3,185 | 3,120 | 3,180 | 85,300 | 3,180 |
| 2015-07-28 | 3,170 | 3,220 | 3,105 | 3,190 | 136,100 | 3,190 |
| 2015-07-27 | 3,240 | 3,270 | 3,170 | 3,190 | 138,800 | 3,190 |
| 2015-07-24 | 3,255 | 3,260 | 3,210 | 3,225 | 86,200 | 3,225 |
| 2015-07-23 | 3,195 | 3,275 | 3,195 | 3,255 | 69,300 | 3,255 |
| 2015-07-22 | 3,290 | 3,290 | 3,195 | 3,200 | 95,100 | 3,200 |
| 2015-07-21 | 3,280 | 3,330 | 3,230 | 3,290 | 123,800 | 3,290 |
| 2015-07-17 | 3,230 | 3,250 | 3,205 | 3,250 | 66,100 | 3,250 |
| 2015-07-16 | 3,155 | 3,240 | 3,140 | 3,205 | 138,300 | 3,205 |
| 2015-07-15 | 3,100 | 3,185 | 3,080 | 3,165 | 117,000 | 3,165 |
| 2015-07-14 | 3,110 | 3,115 | 3,070 | 3,090 | 123,200 | 3,090 |
| 2015-07-13 | 3,065 | 3,105 | 3,035 | 3,075 | 113,200 | 3,075 |
| 2015-07-10 | 3,020 | 3,115 | 3,015 | 3,030 | 138,400 | 3,030 |
| 2015-07-09 | 3,000 | 3,025 | 2,880 | 2,994 | 294,400 | 2,994 |
| 2015-07-08 | 3,295 | 3,310 | 3,100 | 3,115 | 292,800 | 3,115 |
| 2015-07-07 | 3,275 | 3,315 | 3,270 | 3,300 | 72,100 | 3,300 |
| 2015-07-06 | 3,230 | 3,300 | 3,210 | 3,250 | 114,200 | 3,250 |
| 2015-07-03 | 3,325 | 3,330 | 3,285 | 3,300 | 77,400 | 3,300 |
| 2015-07-02 | 3,350 | 3,375 | 3,320 | 3,330 | 73,600 | 3,330 |
| 2015-07-01 | 3,300 | 3,330 | 3,280 | 3,330 | 55,200 | 3,330 |
| 2015-06-30 | 3,240 | 3,265 | 3,185 | 3,260 | 129,600 | 3,260 |
| 2015-06-29 | 3,325 | 3,355 | 3,260 | 3,260 | 138,800 | 3,260 |
| 2015-06-26 | 3,410 | 3,415 | 3,340 | 3,355 | 87,300 | 3,355 |
| 2015-06-25 | 3,375 | 3,445 | 3,365 | 3,410 | 123,200 | 3,410 |
| 2015-06-24 | 3,335 | 3,365 | 3,335 | 3,360 | 75,500 | 3,360 |
| 2015-06-23 | 3,300 | 3,330 | 3,250 | 3,330 | 88,700 | 3,330 |
| 2015-06-22 | 3,225 | 3,270 | 3,225 | 3,270 | 105,000 | 3,270 |
| 2015-06-19 | 3,155 | 3,250 | 3,155 | 3,220 | 112,700 | 3,220 |
| 2015-06-18 | 3,120 | 3,155 | 3,120 | 3,135 | 63,500 | 3,135 |
| 2015-06-17 | 3,150 | 3,155 | 3,095 | 3,110 | 58,500 | 3,110 |
| 2015-06-16 | 3,110 | 3,150 | 3,100 | 3,140 | 91,300 | 3,140 |
| 2015-06-15 | 3,050 | 3,115 | 3,050 | 3,110 | 97,200 | 3,110 |
| 2015-06-12 | 3,050 | 3,060 | 3,025 | 3,030 | 88,400 | 3,030 |
| 2015-06-11 | 3,005 | 3,045 | 3,005 | 3,025 | 47,200 | 3,025 |
| 2015-06-10 | 3,010 | 3,055 | 2,995 | 3,005 | 86,300 | 3,005 |
| 2015-06-09 | 3,000 | 3,065 | 2,972 | 2,992 | 120,000 | 2,992 |
| 2015-06-08 | 2,999 | 3,010 | 2,949 | 3,000 | 54,700 | 3,000 |
| 2015-06-05 | 2,982 | 2,998 | 2,982 | 2,988 | 46,400 | 2,988 |
| 2015-06-04 | 2,968 | 2,994 | 2,963 | 2,984 | 43,500 | 2,984 |
| 2015-06-03 | 2,931 | 2,960 | 2,916 | 2,939 | 35,500 | 2,939 |
| 2015-06-02 | 2,907 | 2,943 | 2,906 | 2,931 | 44,900 | 2,931 |
| 2015-06-01 | 2,901 | 2,926 | 2,901 | 2,926 | 30,700 | 2,926 |
| 2015-05-29 | 2,899 | 2,940 | 2,878 | 2,927 | 73,400 | 2,927 |
| 2015-05-28 | 2,930 | 2,945 | 2,904 | 2,923 | 45,600 | 2,923 |
| 2015-05-27 | 2,920 | 2,938 | 2,877 | 2,930 | 60,700 | 2,930 |
| 2015-05-26 | 2,917 | 2,950 | 2,902 | 2,920 | 35,300 | 2,920 |
| 2015-05-25 | 2,965 | 2,965 | 2,901 | 2,915 | 48,600 | 2,915 |
| 2015-05-22 | 2,950 | 3,025 | 2,917 | 2,938 | 155,500 | 2,938 |
| 2015-05-21 | 2,817 | 2,965 | 2,799 | 2,953 | 210,600 | 2,953 |
| 2015-05-20 | 2,803 | 2,822 | 2,789 | 2,817 | 55,800 | 2,817 |
| 2015-05-19 | 2,758 | 2,813 | 2,727 | 2,800 | 137,000 | 2,800 |
| 2015-05-18 | 2,750 | 2,770 | 2,736 | 2,758 | 60,700 | 2,758 |
| 2015-05-15 | 2,720 | 2,769 | 2,705 | 2,753 | 77,600 | 2,753 |
| 2015-05-14 | 2,707 | 2,745 | 2,657 | 2,706 | 77,500 | 2,706 |
| 2015-05-13 | 2,652 | 2,747 | 2,652 | 2,729 | 99,500 | 2,729 |
| 2015-05-12 | 2,683 | 2,694 | 2,658 | 2,678 | 75,900 | 2,678 |
| 2015-05-11 | 2,630 | 2,730 | 2,630 | 2,716 | 122,800 | 2,716 |
| 2015-05-08 | 2,604 | 2,637 | 2,575 | 2,615 | 126,800 | 2,615 |
| 2015-05-07 | 2,615 | 2,645 | 2,571 | 2,593 | 115,500 | 2,593 |
| 2015-05-01 | 2,600 | 2,726 | 2,590 | 2,615 | 196,500 | 2,615 |
| 2015-04-30 | 2,895 | 2,923 | 2,801 | 2,898 | 190,100 | 2,898 |
| 2015-04-28 | 2,834 | 2,901 | 2,826 | 2,878 | 257,700 | 2,878 |
| 2015-04-27 | 2,795 | 2,856 | 2,790 | 2,844 | 84,900 | 2,844 |
| 2015-04-24 | 2,763 | 2,817 | 2,730 | 2,803 | 121,400 | 2,803 |
| 2015-04-23 | 2,792 | 2,825 | 2,753 | 2,763 | 92,200 | 2,763 |
| 2015-04-22 | 2,727 | 2,794 | 2,723 | 2,789 | 82,800 | 2,789 |
| 2015-04-21 | 2,670 | 2,740 | 2,670 | 2,727 | 78,000 | 2,727 |
| 2015-04-20 | 2,646 | 2,674 | 2,635 | 2,645 | 52,500 | 2,645 |
| 2015-04-17 | 2,641 | 2,689 | 2,641 | 2,668 | 73,400 | 2,668 |
| 2015-04-16 | 2,650 | 2,678 | 2,642 | 2,678 | 58,300 | 2,678 |
| 2015-04-15 | 2,674 | 2,698 | 2,653 | 2,655 | 54,800 | 2,655 |
| 2015-04-14 | 2,626 | 2,679 | 2,625 | 2,676 | 59,100 | 2,676 |
| 2015-04-13 | 2,654 | 2,669 | 2,643 | 2,644 | 42,300 | 2,644 |
| 2015-04-10 | 2,645 | 2,667 | 2,631 | 2,652 | 97,700 | 2,652 |
| 2015-04-09 | 2,601 | 2,634 | 2,590 | 2,629 | 60,600 | 2,629 |
| 2015-04-08 | 2,592 | 2,634 | 2,592 | 2,621 | 72,900 | 2,621 |
| 2015-04-07 | 2,560 | 2,588 | 2,554 | 2,578 | 58,300 | 2,578 |
| 2015-04-06 | 2,547 | 2,582 | 2,536 | 2,574 | 71,100 | 2,574 |
| 2015-04-03 | 2,509 | 2,559 | 2,491 | 2,559 | 89,100 | 2,559 |
| 2015-04-02 | 2,497 | 2,540 | 2,460 | 2,501 | 153,200 | 2,501 |
| 2015-04-01 | 2,545 | 2,546 | 2,460 | 2,460 | 126,000 | 2,460 |
| 2015-03-31 | 2,510 | 2,620 | 2,505 | 2,533 | 165,700 | 2,533 |
| 2015-03-30 | 2,465 | 2,469 | 2,432 | 2,455 | 82,800 | 2,455 |
| 2015-03-27 | 2,432 | 2,499 | 2,426 | 2,433 | 107,000 | 2,433 |
| 2015-03-26 | 2,453 | 2,496 | 2,450 | 2,478 | 99,000 | 2,478 |
| 2015-03-25 | 2,497 | 2,504 | 2,445 | 2,454 | 67,400 | 2,454 |
| 2015-03-24 | 2,408 | 2,497 | 2,405 | 2,491 | 106,100 | 2,491 |
| 2015-03-23 | 2,441 | 2,453 | 2,411 | 2,420 | 91,400 | 2,420 |
| 2015-03-20 | 2,461 | 2,474 | 2,432 | 2,462 | 150,500 | 2,462 |
| 2015-03-19 | 2,498 | 2,498 | 2,456 | 2,470 | 100,000 | 2,470 |
| 2015-03-18 | 2,470 | 2,494 | 2,449 | 2,494 | 101,500 | 2,494 |
| 2015-03-17 | 2,493 | 2,495 | 2,467 | 2,474 | 52,200 | 2,474 |
| 2015-03-16 | 2,470 | 2,480 | 2,449 | 2,477 | 49,900 | 2,477 |
| 2015-03-13 | 2,470 | 2,487 | 2,460 | 2,470 | 87,800 | 2,470 |
| 2015-03-12 | 2,471 | 2,473 | 2,443 | 2,452 | 51,200 | 2,452 |
| 2015-03-11 | 2,440 | 2,477 | 2,439 | 2,472 | 88,000 | 2,472 |
| 2015-03-10 | 2,418 | 2,461 | 2,418 | 2,441 | 86,800 | 2,441 |
| 2015-03-09 | 2,395 | 2,405 | 2,379 | 2,400 | 74,100 | 2,400 |
| 2015-03-06 | 2,395 | 2,406 | 2,377 | 2,394 | 54,200 | 2,394 |
| 2015-03-05 | 2,349 | 2,415 | 2,349 | 2,394 | 80,900 | 2,394 |
| 2015-03-04 | 2,380 | 2,387 | 2,354 | 2,378 | 50,700 | 2,378 |
| 2015-03-03 | 2,444 | 2,444 | 2,383 | 2,387 | 61,700 | 2,387 |
| 2015-03-02 | 2,379 | 2,430 | 2,375 | 2,418 | 64,300 | 2,418 |
| 2015-02-27 | 2,450 | 2,453 | 2,397 | 2,402 | 116,200 | 2,402 |
| 2015-02-26 | 2,437 | 2,481 | 2,429 | 2,477 | 85,100 | 2,477 |
| 2015-02-25 | 2,388 | 2,432 | 2,388 | 2,424 | 54,200 | 2,424 |
| 2015-02-24 | 2,399 | 2,420 | 2,364 | 2,407 | 77,800 | 2,407 |
| 2015-02-23 | 2,432 | 2,432 | 2,400 | 2,423 | 66,300 | 2,423 |
| 2015-02-20 | 2,433 | 2,437 | 2,400 | 2,423 | 65,500 | 2,423 |
| 2015-02-19 | 2,367 | 2,432 | 2,355 | 2,425 | 124,700 | 2,425 |
| 2015-02-18 | 2,372 | 2,373 | 2,332 | 2,367 | 111,800 | 2,367 |
| 2015-02-17 | 2,376 | 2,385 | 2,342 | 2,358 | 64,400 | 2,358 |
| 2015-02-16 | 2,350 | 2,376 | 2,325 | 2,365 | 96,900 | 2,365 |
| 2015-02-13 | 2,355 | 2,358 | 2,307 | 2,325 | 104,200 | 2,325 |
| 2015-02-12 | 2,330 | 2,395 | 2,310 | 2,344 | 164,800 | 2,344 |
| 2015-02-10 | 2,250 | 2,304 | 2,250 | 2,302 | 113,400 | 2,302 |
| 2015-02-09 | 2,240 | 2,240 | 2,207 | 2,229 | 44,800 | 2,229 |
| 2015-02-06 | 2,210 | 2,221 | 2,196 | 2,208 | 57,100 | 2,208 |
| 2015-02-05 | 2,180 | 2,221 | 2,161 | 2,215 | 102,800 | 2,215 |
| 2015-02-04 | 2,108 | 2,181 | 2,104 | 2,179 | 117,600 | 2,179 |
| 2015-02-03 | 2,156 | 2,161 | 2,096 | 2,108 | 78,800 | 2,108 |
| 2015-02-02 | 2,073 | 2,165 | 2,066 | 2,155 | 112,400 | 2,155 |
| 2015-01-30 | 2,094 | 2,097 | 2,053 | 2,073 | 77,800 | 2,073 |
| 2015-01-29 | 2,063 | 2,068 | 2,042 | 2,054 | 69,700 | 2,054 |
| 2015-01-28 | 2,026 | 2,070 | 2,025 | 2,063 | 86,400 | 2,063 |
| 2015-01-27 | 1,985 | 2,050 | 1,962 | 2,050 | 161,400 | 2,050 |
| 2015-01-26 | 1,902 | 1,962 | 1,900 | 1,958 | 96,300 | 1,958 |
| 2015-01-23 | 1,904 | 1,911 | 1,885 | 1,911 | 26,900 | 1,911 |
| 2015-01-22 | 1,888 | 1,895 | 1,848 | 1,878 | 37,200 | 1,878 |
| 2015-01-21 | 1,916 | 1,918 | 1,886 | 1,888 | 39,600 | 1,888 |
| 2015-01-20 | 1,873 | 1,901 | 1,870 | 1,900 | 41,000 | 1,900 |
| 2015-01-19 | 1,846 | 1,893 | 1,843 | 1,851 | 124,400 | 1,851 |
| 2015-01-16 | 1,850 | 1,858 | 1,804 | 1,826 | 147,500 | 1,826 |
| 2015-01-15 | 1,879 | 1,904 | 1,860 | 1,872 | 87,400 | 1,872 |
| 2015-01-14 | 1,873 | 1,893 | 1,866 | 1,881 | 88,100 | 1,881 |
| 2015-01-13 | 1,873 | 1,885 | 1,859 | 1,881 | 86,000 | 1,881 |
| 2015-01-09 | 1,956 | 1,956 | 1,890 | 1,906 | 109,100 | 1,906 |
| 2015-01-08 | 1,968 | 1,985 | 1,964 | 1,967 | 74,600 | 1,967 |
| 2015-01-07 | 1,956 | 1,987 | 1,956 | 1,968 | 69,800 | 1,968 |
| 2015-01-06 | 1,990 | 1,993 | 1,960 | 1,980 | 76,500 | 1,980 |
| 2015-01-05 | 2,010 | 2,035 | 2,000 | 2,001 | 48,600 | 2,001 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株