9719 SCSK(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 | 4,875 | 4,895 | 4,770 | 4,885 | 205,700 | 1,628.33 |
| 2015-12-29 | 4,800 | 4,885 | 4,775 | 4,870 | 153,200 | 1,623.33 |
| 2015-12-28 | 4,855 | 4,885 | 4,755 | 4,820 | 186,700 | 1,606.67 |
| 2015-12-25 | 4,905 | 4,950 | 4,850 | 4,860 | 183,300 | 1,620 |
| 2015-12-24 | 4,955 | 4,965 | 4,820 | 4,835 | 229,000 | 1,611.67 |
| 2015-12-22 | 4,940 | 5,000 | 4,900 | 4,925 | 196,400 | 1,641.67 |
| 2015-12-21 | 4,915 | 4,955 | 4,760 | 4,880 | 310,100 | 1,626.67 |
| 2015-12-18 | 4,945 | 5,070 | 4,935 | 4,955 | 414,200 | 1,651.67 |
| 2015-12-17 | 4,890 | 4,990 | 4,840 | 4,975 | 413,900 | 1,658.33 |
| 2015-12-16 | 4,845 | 4,885 | 4,755 | 4,815 | 353,100 | 1,605 |
| 2015-12-15 | 4,745 | 4,845 | 4,740 | 4,750 | 382,000 | 1,583.33 |
| 2015-12-14 | 4,625 | 4,735 | 4,615 | 4,725 | 343,900 | 1,575 |
| 2015-12-11 | 4,625 | 4,740 | 4,625 | 4,710 | 284,100 | 1,570 |
| 2015-12-10 | 4,620 | 4,705 | 4,610 | 4,675 | 234,000 | 1,558.33 |
| 2015-12-09 | 4,760 | 4,805 | 4,635 | 4,670 | 352,400 | 1,556.67 |
| 2015-12-08 | 4,805 | 4,860 | 4,780 | 4,805 | 188,000 | 1,601.67 |
| 2015-12-07 | 4,845 | 4,860 | 4,800 | 4,815 | 99,800 | 1,605 |
| 2015-12-04 | 4,720 | 4,845 | 4,720 | 4,790 | 367,200 | 1,596.67 |
| 2015-12-03 | 4,825 | 4,845 | 4,775 | 4,790 | 183,500 | 1,596.67 |
| 2015-12-02 | 4,810 | 4,870 | 4,760 | 4,845 | 234,000 | 1,615 |
| 2015-12-01 | 4,800 | 4,925 | 4,780 | 4,855 | 230,800 | 1,618.33 |
| 2015-11-30 | 4,780 | 4,785 | 4,705 | 4,780 | 226,200 | 1,593.33 |
| 2015-11-27 | 4,790 | 4,820 | 4,735 | 4,745 | 154,800 | 1,581.67 |
| 2015-11-26 | 4,820 | 4,855 | 4,775 | 4,810 | 224,000 | 1,603.33 |
| 2015-11-25 | 4,915 | 4,915 | 4,775 | 4,820 | 281,500 | 1,606.67 |
| 2015-11-24 | 4,825 | 4,945 | 4,825 | 4,915 | 310,800 | 1,638.33 |
| 2015-11-20 | 4,735 | 4,845 | 4,730 | 4,840 | 270,200 | 1,613.33 |
| 2015-11-19 | 4,725 | 4,790 | 4,685 | 4,780 | 287,600 | 1,593.33 |
| 2015-11-18 | 4,695 | 4,740 | 4,660 | 4,665 | 126,400 | 1,555 |
| 2015-11-17 | 4,675 | 4,700 | 4,635 | 4,675 | 198,700 | 1,558.33 |
| 2015-11-16 | 4,570 | 4,690 | 4,560 | 4,660 | 139,000 | 1,553.33 |
| 2015-11-13 | 4,675 | 4,690 | 4,625 | 4,680 | 190,700 | 1,560 |
| 2015-11-12 | 4,720 | 4,815 | 4,695 | 4,695 | 218,200 | 1,565 |
| 2015-11-11 | 4,570 | 4,710 | 4,555 | 4,685 | 323,500 | 1,561.67 |
| 2015-11-10 | 4,610 | 4,655 | 4,545 | 4,595 | 223,900 | 1,531.67 |
| 2015-11-09 | 4,665 | 4,680 | 4,635 | 4,660 | 257,900 | 1,553.33 |
| 2015-11-06 | 4,640 | 4,670 | 4,595 | 4,655 | 184,300 | 1,551.67 |
| 2015-11-05 | 4,720 | 4,720 | 4,635 | 4,645 | 258,800 | 1,548.33 |
| 2015-11-04 | 4,770 | 4,800 | 4,650 | 4,720 | 377,300 | 1,573.33 |
| 2015-11-02 | 4,720 | 4,850 | 4,655 | 4,660 | 492,600 | 1,553.33 |
| 2015-10-30 | 4,580 | 4,720 | 4,490 | 4,655 | 591,400 | 1,551.67 |
| 2015-10-29 | 4,700 | 4,705 | 4,485 | 4,510 | 641,100 | 1,503.33 |
| 2015-10-28 | 4,520 | 4,720 | 4,505 | 4,700 | 607,700 | 1,566.67 |
| 2015-10-27 | 4,535 | 4,575 | 4,510 | 4,550 | 191,400 | 1,516.67 |
| 2015-10-26 | 4,515 | 4,540 | 4,450 | 4,520 | 380,500 | 1,506.67 |
| 2015-10-23 | 4,630 | 4,630 | 4,490 | 4,505 | 585,800 | 1,501.67 |
| 2015-10-22 | 4,485 | 4,660 | 4,475 | 4,625 | 592,500 | 1,541.67 |
| 2015-10-21 | 4,430 | 4,475 | 4,380 | 4,460 | 255,600 | 1,486.67 |
| 2015-10-20 | 4,465 | 4,520 | 4,445 | 4,460 | 353,200 | 1,486.67 |
| 2015-10-19 | 4,375 | 4,430 | 4,355 | 4,405 | 204,800 | 1,468.33 |
| 2015-10-16 | 4,400 | 4,490 | 4,365 | 4,375 | 294,200 | 1,458.33 |
| 2015-10-15 | 4,280 | 4,415 | 4,280 | 4,395 | 300,600 | 1,465 |
| 2015-10-14 | 4,270 | 4,355 | 4,250 | 4,310 | 381,200 | 1,436.67 |
| 2015-10-13 | 4,180 | 4,315 | 4,165 | 4,275 | 429,800 | 1,425 |
| 2015-10-09 | 4,265 | 4,270 | 4,135 | 4,160 | 688,800 | 1,386.67 |
| 2015-10-08 | 4,345 | 4,350 | 4,215 | 4,245 | 491,600 | 1,415 |
| 2015-10-07 | 4,380 | 4,425 | 4,275 | 4,340 | 525,200 | 1,446.67 |
| 2015-10-06 | 4,585 | 4,590 | 4,325 | 4,370 | 816,600 | 1,456.67 |
| 2015-10-05 | 4,530 | 4,550 | 4,405 | 4,535 | 635,500 | 1,511.67 |
| 2015-10-02 | 4,505 | 4,565 | 4,445 | 4,490 | 352,700 | 1,496.67 |
| 2015-10-01 | 4,520 | 4,550 | 4,455 | 4,525 | 488,400 | 1,508.33 |
| 2015-09-30 | 4,375 | 4,535 | 4,370 | 4,475 | 527,100 | 1,491.67 |
| 2015-09-29 | 4,330 | 4,375 | 4,260 | 4,290 | 677,100 | 1,430 |
| 2015-09-28 | 4,465 | 4,470 | 4,315 | 4,385 | 386,600 | 1,461.67 |
| 2015-09-25 | 4,130 | 4,230 | 4,130 | 4,230 | 305,600 | 1,410 |
| 2015-09-24 | 4,050 | 4,185 | 4,030 | 4,105 | 377,500 | 1,368.33 |
| 2015-09-18 | 4,100 | 4,160 | 4,055 | 4,140 | 262,100 | 1,380 |
| 2015-09-17 | 4,195 | 4,200 | 4,100 | 4,165 | 298,400 | 1,388.33 |
| 2015-09-16 | 4,210 | 4,250 | 4,185 | 4,230 | 357,000 | 1,410 |
| 2015-09-15 | 4,115 | 4,210 | 4,090 | 4,170 | 372,400 | 1,390 |
| 2015-09-14 | 4,115 | 4,170 | 4,030 | 4,085 | 384,900 | 1,361.67 |
| 2015-09-11 | 4,000 | 4,125 | 3,980 | 4,060 | 433,600 | 1,353.33 |
| 2015-09-10 | 3,855 | 3,960 | 3,820 | 3,960 | 479,800 | 1,320 |
| 2015-09-09 | 3,910 | 3,940 | 3,855 | 3,915 | 549,800 | 1,305 |
| 2015-09-08 | 4,050 | 4,065 | 3,760 | 3,790 | 564,000 | 1,263.33 |
| 2015-09-07 | 4,195 | 4,195 | 4,020 | 4,070 | 444,100 | 1,356.67 |
| 2015-09-04 | 4,135 | 4,160 | 4,040 | 4,055 | 538,500 | 1,351.67 |
| 2015-09-03 | 4,140 | 4,185 | 4,070 | 4,075 | 423,700 | 1,358.33 |
| 2015-09-02 | 4,075 | 4,200 | 4,035 | 4,080 | 480,800 | 1,360 |
| 2015-09-01 | 4,335 | 4,335 | 4,145 | 4,145 | 342,900 | 1,381.67 |
| 2015-08-31 | 4,345 | 4,395 | 4,275 | 4,385 | 217,100 | 1,461.67 |
| 2015-08-28 | 4,425 | 4,435 | 4,280 | 4,355 | 379,000 | 1,451.67 |
| 2015-08-27 | 4,290 | 4,350 | 4,245 | 4,285 | 484,700 | 1,428.33 |
| 2015-08-26 | 4,010 | 4,190 | 3,985 | 4,150 | 702,800 | 1,383.33 |
| 2015-08-25 | 3,980 | 4,225 | 3,880 | 4,010 | 825,400 | 1,336.67 |
| 2015-08-24 | 4,105 | 4,250 | 4,105 | 4,145 | 711,700 | 1,381.67 |
| 2015-08-21 | 4,240 | 4,310 | 4,200 | 4,225 | 338,800 | 1,408.33 |
| 2015-08-20 | 4,345 | 4,385 | 4,305 | 4,315 | 243,300 | 1,438.33 |
| 2015-08-19 | 4,460 | 4,475 | 4,350 | 4,355 | 309,700 | 1,451.67 |
| 2015-08-18 | 4,545 | 4,565 | 4,460 | 4,475 | 137,800 | 1,491.67 |
| 2015-08-17 | 4,535 | 4,560 | 4,485 | 4,555 | 191,800 | 1,518.33 |
| 2015-08-14 | 4,490 | 4,555 | 4,470 | 4,535 | 294,800 | 1,511.67 |
| 2015-08-13 | 4,450 | 4,560 | 4,405 | 4,545 | 291,100 | 1,515 |
| 2015-08-12 | 4,435 | 4,480 | 4,390 | 4,455 | 281,900 | 1,485 |
| 2015-08-11 | 4,495 | 4,570 | 4,450 | 4,475 | 237,400 | 1,491.67 |
| 2015-08-10 | 4,470 | 4,520 | 4,430 | 4,515 | 123,600 | 1,505 |
| 2015-08-07 | 4,370 | 4,490 | 4,330 | 4,470 | 351,800 | 1,490 |
| 2015-08-06 | 4,525 | 4,525 | 4,415 | 4,415 | 310,600 | 1,471.67 |
| 2015-08-05 | 4,545 | 4,545 | 4,490 | 4,520 | 283,800 | 1,506.67 |
| 2015-08-04 | 4,500 | 4,605 | 4,495 | 4,535 | 372,800 | 1,511.67 |
| 2015-08-03 | 4,650 | 4,665 | 4,465 | 4,490 | 552,000 | 1,496.67 |
| 2015-07-31 | 4,500 | 4,540 | 4,370 | 4,440 | 570,200 | 1,480 |
| 2015-07-30 | 4,150 | 4,480 | 4,045 | 4,420 | 950,300 | 1,473.33 |
| 2015-07-29 | 4,060 | 4,200 | 4,035 | 4,155 | 389,800 | 1,385 |
| 2015-07-28 | 4,015 | 4,040 | 3,940 | 4,010 | 166,400 | 1,336.67 |
| 2015-07-27 | 4,050 | 4,070 | 3,990 | 4,010 | 275,600 | 1,336.67 |
| 2015-07-24 | 4,030 | 4,065 | 3,970 | 4,045 | 246,800 | 1,348.33 |
| 2015-07-23 | 3,945 | 4,020 | 3,945 | 4,010 | 134,900 | 1,336.67 |
| 2015-07-22 | 3,980 | 4,005 | 3,945 | 3,965 | 235,400 | 1,321.67 |
| 2015-07-21 | 3,930 | 4,030 | 3,905 | 4,000 | 281,700 | 1,333.33 |
| 2015-07-17 | 3,950 | 3,950 | 3,870 | 3,875 | 562,600 | 1,291.67 |
| 2015-07-16 | 3,900 | 3,960 | 3,870 | 3,930 | 287,500 | 1,310 |
| 2015-07-15 | 3,855 | 3,910 | 3,855 | 3,905 | 257,500 | 1,301.67 |
| 2015-07-14 | 3,800 | 3,860 | 3,770 | 3,850 | 253,900 | 1,283.33 |
| 2015-07-13 | 3,695 | 3,795 | 3,660 | 3,765 | 173,300 | 1,255 |
| 2015-07-10 | 3,650 | 3,715 | 3,630 | 3,670 | 345,000 | 1,223.33 |
| 2015-07-09 | 3,605 | 3,655 | 3,505 | 3,650 | 342,000 | 1,216.67 |
| 2015-07-08 | 3,695 | 3,700 | 3,605 | 3,605 | 319,400 | 1,201.67 |
| 2015-07-07 | 3,740 | 3,755 | 3,710 | 3,740 | 238,400 | 1,246.67 |
| 2015-07-06 | 3,700 | 3,755 | 3,680 | 3,710 | 232,700 | 1,236.67 |
| 2015-07-03 | 3,795 | 3,800 | 3,720 | 3,770 | 259,100 | 1,256.67 |
| 2015-07-02 | 3,805 | 3,810 | 3,745 | 3,795 | 204,100 | 1,265 |
| 2015-07-01 | 3,735 | 3,800 | 3,705 | 3,790 | 198,800 | 1,263.33 |
| 2015-06-30 | 3,640 | 3,740 | 3,640 | 3,735 | 311,400 | 1,245 |
| 2015-06-29 | 3,625 | 3,680 | 3,625 | 3,645 | 196,900 | 1,215 |
| 2015-06-26 | 3,735 | 3,750 | 3,655 | 3,715 | 200,500 | 1,238.33 |
| 2015-06-25 | 3,820 | 3,835 | 3,730 | 3,745 | 236,400 | 1,248.33 |
| 2015-06-24 | 3,790 | 3,805 | 3,770 | 3,800 | 357,000 | 1,266.67 |
| 2015-06-23 | 3,805 | 3,815 | 3,760 | 3,785 | 371,700 | 1,261.67 |
| 2015-06-22 | 3,750 | 3,780 | 3,725 | 3,760 | 291,300 | 1,253.33 |
| 2015-06-19 | 3,705 | 3,800 | 3,680 | 3,780 | 532,600 | 1,260 |
| 2015-06-18 | 3,635 | 3,695 | 3,630 | 3,665 | 404,000 | 1,221.67 |
| 2015-06-17 | 3,595 | 3,645 | 3,580 | 3,625 | 378,300 | 1,208.33 |
| 2015-06-16 | 3,620 | 3,640 | 3,580 | 3,600 | 465,800 | 1,200 |
| 2015-06-15 | 3,565 | 3,635 | 3,565 | 3,625 | 383,400 | 1,208.33 |
| 2015-06-12 | 3,520 | 3,600 | 3,515 | 3,595 | 617,000 | 1,198.33 |
| 2015-06-11 | 3,475 | 3,485 | 3,440 | 3,480 | 263,100 | 1,160 |
| 2015-06-10 | 3,400 | 3,460 | 3,360 | 3,440 | 412,100 | 1,146.67 |
| 2015-06-09 | 3,420 | 3,440 | 3,350 | 3,355 | 363,800 | 1,118.33 |
| 2015-06-08 | 3,445 | 3,455 | 3,405 | 3,430 | 214,400 | 1,143.33 |
| 2015-06-05 | 3,435 | 3,480 | 3,420 | 3,465 | 220,800 | 1,155 |
| 2015-06-04 | 3,450 | 3,460 | 3,420 | 3,445 | 245,500 | 1,148.33 |
| 2015-06-03 | 3,440 | 3,465 | 3,410 | 3,435 | 324,700 | 1,145 |
| 2015-06-02 | 3,420 | 3,465 | 3,380 | 3,445 | 395,700 | 1,148.33 |
| 2015-06-01 | 3,395 | 3,435 | 3,360 | 3,415 | 375,100 | 1,138.33 |
| 2015-05-29 | 3,390 | 3,415 | 3,350 | 3,375 | 574,400 | 1,125 |
| 2015-05-28 | 3,460 | 3,460 | 3,370 | 3,390 | 271,900 | 1,130 |
| 2015-05-27 | 3,450 | 3,470 | 3,425 | 3,440 | 228,100 | 1,146.67 |
| 2015-05-26 | 3,425 | 3,475 | 3,425 | 3,465 | 202,900 | 1,155 |
| 2015-05-25 | 3,495 | 3,500 | 3,420 | 3,440 | 274,700 | 1,146.67 |
| 2015-05-22 | 3,470 | 3,500 | 3,455 | 3,500 | 153,400 | 1,166.67 |
| 2015-05-21 | 3,555 | 3,560 | 3,455 | 3,470 | 346,100 | 1,156.67 |
| 2015-05-20 | 3,575 | 3,590 | 3,555 | 3,575 | 141,900 | 1,191.67 |
| 2015-05-19 | 3,560 | 3,570 | 3,505 | 3,545 | 210,000 | 1,181.67 |
| 2015-05-18 | 3,530 | 3,555 | 3,500 | 3,555 | 194,700 | 1,185 |
| 2015-05-15 | 3,490 | 3,540 | 3,480 | 3,540 | 211,500 | 1,180 |
| 2015-05-14 | 3,495 | 3,535 | 3,480 | 3,490 | 183,700 | 1,163.33 |
| 2015-05-13 | 3,450 | 3,525 | 3,440 | 3,520 | 154,100 | 1,173.33 |
| 2015-05-12 | 3,495 | 3,520 | 3,450 | 3,485 | 347,100 | 1,161.67 |
| 2015-05-11 | 3,505 | 3,550 | 3,490 | 3,510 | 299,800 | 1,170 |
| 2015-05-08 | 3,495 | 3,500 | 3,355 | 3,420 | 371,100 | 1,140 |
| 2015-05-07 | 3,465 | 3,580 | 3,430 | 3,520 | 444,800 | 1,173.33 |
| 2015-05-01 | 3,480 | 3,505 | 3,405 | 3,430 | 659,400 | 1,143.33 |
| 2015-04-30 | 3,610 | 3,665 | 3,505 | 3,510 | 710,400 | 1,170 |
| 2015-04-28 | 3,560 | 3,585 | 3,525 | 3,575 | 207,700 | 1,191.67 |
| 2015-04-27 | 3,535 | 3,585 | 3,515 | 3,565 | 187,600 | 1,188.33 |
| 2015-04-24 | 3,500 | 3,555 | 3,500 | 3,530 | 227,500 | 1,176.67 |
| 2015-04-23 | 3,525 | 3,525 | 3,490 | 3,520 | 185,900 | 1,173.33 |
| 2015-04-22 | 3,525 | 3,535 | 3,500 | 3,525 | 151,600 | 1,175 |
| 2015-04-21 | 3,495 | 3,545 | 3,485 | 3,535 | 180,700 | 1,178.33 |
| 2015-04-20 | 3,460 | 3,535 | 3,460 | 3,495 | 156,700 | 1,165 |
| 2015-04-17 | 3,500 | 3,525 | 3,455 | 3,500 | 357,300 | 1,166.67 |
| 2015-04-16 | 3,585 | 3,595 | 3,510 | 3,535 | 470,800 | 1,178.33 |
| 2015-04-15 | 3,665 | 3,665 | 3,585 | 3,600 | 356,600 | 1,200 |
| 2015-04-14 | 3,640 | 3,695 | 3,630 | 3,680 | 218,600 | 1,226.67 |
| 2015-04-13 | 3,645 | 3,680 | 3,615 | 3,630 | 286,100 | 1,210 |
| 2015-04-10 | 3,595 | 3,645 | 3,590 | 3,615 | 353,600 | 1,205 |
| 2015-04-09 | 3,605 | 3,645 | 3,575 | 3,630 | 396,100 | 1,210 |
| 2015-04-08 | 3,575 | 3,615 | 3,560 | 3,595 | 272,000 | 1,198.33 |
| 2015-04-07 | 3,515 | 3,545 | 3,470 | 3,540 | 375,900 | 1,180 |
| 2015-04-06 | 3,485 | 3,560 | 3,465 | 3,540 | 367,300 | 1,180 |
| 2015-04-03 | 3,500 | 3,520 | 3,420 | 3,465 | 423,300 | 1,155 |
| 2015-04-02 | 3,350 | 3,475 | 3,335 | 3,435 | 429,300 | 1,145 |
| 2015-04-01 | 3,330 | 3,350 | 3,270 | 3,310 | 468,300 | 1,103.33 |
| 2015-03-31 | 3,365 | 3,455 | 3,350 | 3,365 | 574,000 | 1,121.67 |
| 2015-03-30 | 3,275 | 3,325 | 3,240 | 3,305 | 322,100 | 1,101.67 |
| 2015-03-27 | 3,290 | 3,320 | 3,215 | 3,235 | 270,900 | 1,078.33 |
| 2015-03-26 | 3,260 | 3,280 | 3,240 | 3,250 | 409,100 | 1,083.33 |
| 2015-03-25 | 3,235 | 3,290 | 3,225 | 3,270 | 298,200 | 1,090 |
| 2015-03-24 | 3,205 | 3,240 | 3,185 | 3,215 | 338,500 | 1,071.67 |
| 2015-03-23 | 3,250 | 3,275 | 3,200 | 3,220 | 159,300 | 1,073.33 |
| 2015-03-20 | 3,210 | 3,245 | 3,195 | 3,240 | 291,700 | 1,080 |
| 2015-03-19 | 3,190 | 3,200 | 3,140 | 3,195 | 305,500 | 1,065 |
| 2015-03-18 | 3,270 | 3,270 | 3,205 | 3,225 | 224,400 | 1,075 |
| 2015-03-17 | 3,305 | 3,330 | 3,240 | 3,250 | 222,100 | 1,083.33 |
| 2015-03-16 | 3,235 | 3,330 | 3,235 | 3,295 | 522,200 | 1,098.33 |
| 2015-03-13 | 3,240 | 3,300 | 3,225 | 3,230 | 510,400 | 1,076.67 |
| 2015-03-12 | 3,190 | 3,210 | 3,175 | 3,205 | 389,400 | 1,068.33 |
| 2015-03-11 | 3,200 | 3,225 | 3,165 | 3,185 | 355,200 | 1,061.67 |
| 2015-03-10 | 3,235 | 3,280 | 3,235 | 3,255 | 197,700 | 1,085 |
| 2015-03-09 | 3,200 | 3,265 | 3,200 | 3,235 | 91,200 | 1,078.33 |
| 2015-03-06 | 3,185 | 3,225 | 3,175 | 3,225 | 343,600 | 1,075 |
| 2015-03-05 | 3,230 | 3,230 | 3,175 | 3,205 | 343,300 | 1,068.33 |
| 2015-03-04 | 3,275 | 3,275 | 3,200 | 3,230 | 195,300 | 1,076.67 |
| 2015-03-03 | 3,280 | 3,290 | 3,205 | 3,275 | 344,800 | 1,091.67 |
| 2015-03-02 | 3,275 | 3,345 | 3,255 | 3,295 | 305,900 | 1,098.33 |
| 2015-02-27 | 3,220 | 3,300 | 3,220 | 3,285 | 370,100 | 1,095 |
| 2015-02-26 | 3,180 | 3,265 | 3,180 | 3,250 | 405,800 | 1,083.33 |
| 2015-02-25 | 3,160 | 3,235 | 3,160 | 3,180 | 402,300 | 1,060 |
| 2015-02-24 | 3,100 | 3,155 | 3,090 | 3,155 | 286,400 | 1,051.67 |
| 2015-02-23 | 3,130 | 3,150 | 3,075 | 3,095 | 311,100 | 1,031.67 |
| 2015-02-20 | 3,080 | 3,160 | 3,055 | 3,140 | 486,400 | 1,046.67 |
| 2015-02-19 | 3,045 | 3,065 | 3,035 | 3,040 | 179,700 | 1,013.33 |
| 2015-02-18 | 3,015 | 3,095 | 3,010 | 3,055 | 258,200 | 1,018.33 |
| 2015-02-17 | 3,040 | 3,045 | 2,998 | 3,005 | 226,000 | 1,001.67 |
| 2015-02-16 | 3,055 | 3,115 | 3,050 | 3,065 | 295,400 | 1,021.67 |
| 2015-02-13 | 3,075 | 3,095 | 3,020 | 3,025 | 290,000 | 1,008.33 |
| 2015-02-12 | 3,045 | 3,095 | 3,025 | 3,040 | 266,000 | 1,013.33 |
| 2015-02-10 | 2,970 | 3,010 | 2,967 | 3,010 | 156,700 | 1,003.33 |
| 2015-02-09 | 3,005 | 3,020 | 2,955 | 2,970 | 184,400 | 990 |
| 2015-02-06 | 3,015 | 3,045 | 2,977 | 2,989 | 310,900 | 996.33 |
| 2015-02-05 | 2,985 | 3,040 | 2,949 | 3,005 | 398,900 | 1,001.67 |
| 2015-02-04 | 2,973 | 2,988 | 2,944 | 2,957 | 265,600 | 985.67 |
| 2015-02-03 | 2,925 | 2,974 | 2,905 | 2,935 | 525,300 | 978.33 |
| 2015-02-02 | 2,953 | 2,960 | 2,870 | 2,890 | 366,800 | 963.33 |
| 2015-01-30 | 2,930 | 2,991 | 2,864 | 2,953 | 1,203,800 | 984.33 |
| 2015-01-29 | 2,850 | 2,871 | 2,802 | 2,814 | 515,100 | 938 |
| 2015-01-28 | 2,896 | 2,929 | 2,869 | 2,885 | 302,200 | 961.67 |
| 2015-01-27 | 2,884 | 2,941 | 2,870 | 2,937 | 273,400 | 979 |
| 2015-01-26 | 2,899 | 2,908 | 2,861 | 2,884 | 404,500 | 961.33 |
| 2015-01-23 | 2,996 | 2,996 | 2,922 | 2,933 | 235,100 | 977.67 |
| 2015-01-22 | 2,946 | 2,976 | 2,914 | 2,975 | 286,700 | 991.67 |
| 2015-01-21 | 2,961 | 2,994 | 2,946 | 2,965 | 149,900 | 988.33 |
| 2015-01-20 | 2,960 | 2,984 | 2,904 | 2,981 | 110,600 | 993.67 |
| 2015-01-19 | 2,920 | 2,958 | 2,894 | 2,928 | 162,600 | 976 |
| 2015-01-16 | 2,890 | 2,920 | 2,852 | 2,904 | 248,400 | 968 |
| 2015-01-15 | 2,920 | 2,968 | 2,903 | 2,960 | 240,400 | 986.67 |
| 2015-01-14 | 3,000 | 3,015 | 2,906 | 2,923 | 383,300 | 974.33 |
| 2015-01-13 | 3,005 | 3,030 | 2,964 | 3,025 | 249,900 | 1,008.33 |
| 2015-01-09 | 3,075 | 3,095 | 3,025 | 3,035 | 263,400 | 1,011.67 |
| 2015-01-08 | 2,979 | 3,065 | 2,979 | 3,040 | 289,600 | 1,013.33 |
| 2015-01-07 | 2,932 | 3,020 | 2,932 | 2,948 | 162,700 | 982.67 |
| 2015-01-06 | 3,030 | 3,035 | 2,971 | 2,982 | 282,800 | 994 |
| 2015-01-05 | 3,025 | 3,080 | 3,005 | 3,070 | 220,300 | 1,023.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株