9746 (株)TKC 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 | 3,225 | 3,240 | 3,155 | 3,235 | 27,300 | 1,617.50 |
| 2015-12-29 | 3,200 | 3,230 | 3,160 | 3,205 | 22,500 | 1,602.50 |
| 2015-12-28 | 3,140 | 3,245 | 3,100 | 3,240 | 35,500 | 1,620 |
| 2015-12-25 | 3,130 | 3,130 | 3,055 | 3,070 | 23,700 | 1,535 |
| 2015-12-24 | 3,200 | 3,200 | 3,125 | 3,130 | 23,000 | 1,565 |
| 2015-12-22 | 3,155 | 3,175 | 3,125 | 3,160 | 29,100 | 1,580 |
| 2015-12-21 | 3,200 | 3,200 | 3,090 | 3,135 | 37,100 | 1,567.50 |
| 2015-12-18 | 3,200 | 3,275 | 3,175 | 3,240 | 79,500 | 1,620 |
| 2015-12-17 | 3,230 | 3,310 | 3,180 | 3,200 | 72,600 | 1,600 |
| 2015-12-16 | 3,120 | 3,195 | 3,120 | 3,190 | 54,700 | 1,595 |
| 2015-12-15 | 3,115 | 3,130 | 3,075 | 3,100 | 24,500 | 1,550 |
| 2015-12-14 | 3,100 | 3,120 | 3,065 | 3,115 | 30,300 | 1,557.50 |
| 2015-12-11 | 3,095 | 3,165 | 3,090 | 3,135 | 53,900 | 1,567.50 |
| 2015-12-10 | 3,090 | 3,160 | 3,090 | 3,120 | 37,900 | 1,560 |
| 2015-12-09 | 3,210 | 3,210 | 3,110 | 3,160 | 50,600 | 1,580 |
| 2015-12-08 | 3,190 | 3,260 | 3,185 | 3,235 | 53,800 | 1,617.50 |
| 2015-12-07 | 3,155 | 3,185 | 3,130 | 3,135 | 34,700 | 1,567.50 |
| 2015-12-04 | 3,165 | 3,190 | 3,125 | 3,135 | 43,000 | 1,567.50 |
| 2015-12-03 | 3,285 | 3,300 | 3,180 | 3,195 | 52,000 | 1,597.50 |
| 2015-12-02 | 3,235 | 3,310 | 3,235 | 3,285 | 51,200 | 1,642.50 |
| 2015-12-01 | 3,070 | 3,245 | 3,070 | 3,235 | 93,300 | 1,617.50 |
| 2015-11-30 | 3,130 | 3,130 | 3,040 | 3,065 | 333,000 | 1,532.50 |
| 2015-11-27 | 3,195 | 3,205 | 3,060 | 3,130 | 52,800 | 1,565 |
| 2015-11-26 | 3,250 | 3,285 | 3,200 | 3,210 | 49,000 | 1,605 |
| 2015-11-25 | 3,315 | 3,315 | 3,220 | 3,295 | 36,400 | 1,647.50 |
| 2015-11-24 | 3,285 | 3,350 | 3,275 | 3,295 | 53,400 | 1,647.50 |
| 2015-11-20 | 3,210 | 3,290 | 3,210 | 3,285 | 43,700 | 1,642.50 |
| 2015-11-19 | 3,195 | 3,245 | 3,160 | 3,235 | 42,200 | 1,617.50 |
| 2015-11-18 | 3,170 | 3,195 | 3,130 | 3,150 | 37,600 | 1,575 |
| 2015-11-17 | 3,060 | 3,150 | 3,060 | 3,145 | 55,500 | 1,572.50 |
| 2015-11-16 | 2,976 | 3,090 | 2,976 | 3,060 | 51,700 | 1,530 |
| 2015-11-13 | 3,010 | 3,035 | 2,997 | 3,030 | 33,300 | 1,515 |
| 2015-11-12 | 3,050 | 3,085 | 3,030 | 3,045 | 46,500 | 1,522.50 |
| 2015-11-11 | 2,845 | 3,060 | 2,842 | 3,050 | 106,300 | 1,525 |
| 2015-11-10 | 2,871 | 2,893 | 2,859 | 2,860 | 45,200 | 1,430 |
| 2015-11-09 | 2,908 | 2,926 | 2,880 | 2,919 | 55,700 | 1,459.50 |
| 2015-11-06 | 2,914 | 2,928 | 2,834 | 2,841 | 55,500 | 1,420.50 |
| 2015-11-05 | 2,873 | 2,925 | 2,848 | 2,905 | 51,700 | 1,452.50 |
| 2015-11-04 | 2,844 | 2,876 | 2,820 | 2,868 | 60,500 | 1,434 |
| 2015-11-02 | 2,815 | 2,854 | 2,782 | 2,783 | 50,100 | 1,391.50 |
| 2015-10-30 | 2,855 | 2,867 | 2,836 | 2,864 | 52,300 | 1,432 |
| 2015-10-29 | 2,874 | 2,883 | 2,845 | 2,852 | 30,700 | 1,426 |
| 2015-10-28 | 2,836 | 2,875 | 2,834 | 2,864 | 28,800 | 1,432 |
| 2015-10-27 | 2,836 | 2,855 | 2,813 | 2,834 | 45,700 | 1,417 |
| 2015-10-26 | 2,825 | 2,863 | 2,725 | 2,855 | 116,500 | 1,427.50 |
| 2015-10-23 | 2,873 | 2,881 | 2,774 | 2,785 | 145,400 | 1,392.50 |
| 2015-10-22 | 2,880 | 2,899 | 2,859 | 2,871 | 27,400 | 1,435.50 |
| 2015-10-21 | 2,864 | 2,895 | 2,851 | 2,880 | 49,400 | 1,440 |
| 2015-10-20 | 2,865 | 2,890 | 2,850 | 2,877 | 24,200 | 1,438.50 |
| 2015-10-19 | 2,900 | 2,929 | 2,833 | 2,850 | 73,700 | 1,425 |
| 2015-10-16 | 3,060 | 3,060 | 2,941 | 2,943 | 31,800 | 1,471.50 |
| 2015-10-15 | 2,979 | 3,040 | 2,979 | 3,030 | 24,200 | 1,515 |
| 2015-10-14 | 2,985 | 3,010 | 2,963 | 2,984 | 18,400 | 1,492 |
| 2015-10-13 | 3,060 | 3,110 | 2,992 | 2,994 | 35,700 | 1,497 |
| 2015-10-09 | 3,050 | 3,100 | 3,045 | 3,095 | 17,300 | 1,547.50 |
| 2015-10-08 | 3,105 | 3,105 | 3,020 | 3,035 | 13,700 | 1,517.50 |
| 2015-10-07 | 3,115 | 3,120 | 3,085 | 3,105 | 14,800 | 1,552.50 |
| 2015-10-06 | 3,120 | 3,150 | 3,070 | 3,085 | 20,800 | 1,542.50 |
| 2015-10-05 | 3,175 | 3,175 | 3,075 | 3,120 | 17,700 | 1,560 |
| 2015-10-02 | 3,130 | 3,145 | 3,090 | 3,130 | 7,400 | 1,565 |
| 2015-10-01 | 3,120 | 3,150 | 3,065 | 3,130 | 19,200 | 1,565 |
| 2015-09-30 | 3,110 | 3,180 | 3,050 | 3,075 | 25,400 | 1,537.50 |
| 2015-09-29 | 3,030 | 3,125 | 3,005 | 3,105 | 25,900 | 1,552.50 |
| 2015-09-28 | 3,150 | 3,150 | 3,030 | 3,070 | 29,400 | 1,535 |
| 2015-09-25 | 3,090 | 3,195 | 3,090 | 3,195 | 29,000 | 1,597.50 |
| 2015-09-24 | 3,125 | 3,155 | 3,075 | 3,080 | 33,700 | 1,540 |
| 2015-09-18 | 3,150 | 3,180 | 3,105 | 3,180 | 36,500 | 1,590 |
| 2015-09-17 | 3,115 | 3,150 | 3,075 | 3,150 | 21,600 | 1,575 |
| 2015-09-16 | 3,120 | 3,120 | 3,060 | 3,120 | 20,500 | 1,560 |
| 2015-09-15 | 3,115 | 3,190 | 3,070 | 3,075 | 22,300 | 1,537.50 |
| 2015-09-14 | 3,000 | 3,115 | 3,000 | 3,085 | 18,900 | 1,542.50 |
| 2015-09-11 | 2,936 | 3,080 | 2,936 | 3,060 | 38,100 | 1,530 |
| 2015-09-10 | 3,005 | 3,065 | 2,976 | 3,005 | 28,100 | 1,502.50 |
| 2015-09-09 | 2,980 | 3,105 | 2,980 | 3,095 | 36,100 | 1,547.50 |
| 2015-09-08 | 3,090 | 3,105 | 2,910 | 2,912 | 31,900 | 1,456 |
| 2015-09-07 | 3,000 | 3,080 | 2,954 | 3,045 | 32,400 | 1,522.50 |
| 2015-09-04 | 3,050 | 3,085 | 2,999 | 3,055 | 61,600 | 1,527.50 |
| 2015-09-03 | 2,970 | 3,065 | 2,970 | 2,997 | 47,700 | 1,498.50 |
| 2015-09-02 | 2,853 | 2,987 | 2,853 | 2,920 | 29,700 | 1,460 |
| 2015-09-01 | 3,080 | 3,085 | 2,953 | 2,953 | 42,700 | 1,476.50 |
| 2015-08-31 | 3,080 | 3,095 | 3,015 | 3,090 | 26,400 | 1,545 |
| 2015-08-28 | 3,080 | 3,085 | 3,005 | 3,080 | 42,500 | 1,540 |
| 2015-08-27 | 2,900 | 2,989 | 2,900 | 2,957 | 45,200 | 1,478.50 |
| 2015-08-26 | 2,782 | 2,873 | 2,777 | 2,859 | 62,100 | 1,429.50 |
| 2015-08-25 | 2,733 | 2,928 | 2,663 | 2,765 | 70,900 | 1,382.50 |
| 2015-08-24 | 3,050 | 3,095 | 2,895 | 2,895 | 59,200 | 1,447.50 |
| 2015-08-21 | 3,190 | 3,250 | 3,150 | 3,150 | 33,900 | 1,575 |
| 2015-08-20 | 3,270 | 3,330 | 3,270 | 3,285 | 43,700 | 1,642.50 |
| 2015-08-19 | 3,280 | 3,335 | 3,225 | 3,300 | 46,400 | 1,650 |
| 2015-08-18 | 3,290 | 3,330 | 3,260 | 3,285 | 43,500 | 1,642.50 |
| 2015-08-17 | 3,285 | 3,295 | 3,240 | 3,265 | 42,300 | 1,632.50 |
| 2015-08-14 | 3,200 | 3,295 | 3,190 | 3,250 | 64,500 | 1,625 |
| 2015-08-13 | 3,100 | 3,215 | 3,080 | 3,200 | 73,100 | 1,600 |
| 2015-08-12 | 3,230 | 3,240 | 3,110 | 3,130 | 64,700 | 1,565 |
| 2015-08-11 | 3,295 | 3,345 | 3,250 | 3,280 | 57,900 | 1,640 |
| 2015-08-10 | 3,230 | 3,345 | 3,065 | 3,275 | 117,900 | 1,637.50 |
| 2015-08-07 | 3,475 | 3,535 | 3,440 | 3,500 | 47,700 | 1,750 |
| 2015-08-06 | 3,460 | 3,590 | 3,450 | 3,530 | 40,400 | 1,765 |
| 2015-08-05 | 3,480 | 3,515 | 3,390 | 3,465 | 41,400 | 1,732.50 |
| 2015-08-04 | 3,535 | 3,535 | 3,480 | 3,505 | 35,800 | 1,752.50 |
| 2015-08-03 | 3,565 | 3,570 | 3,525 | 3,560 | 27,800 | 1,780 |
| 2015-07-31 | 3,535 | 3,570 | 3,490 | 3,570 | 52,100 | 1,785 |
| 2015-07-30 | 3,480 | 3,510 | 3,460 | 3,510 | 64,200 | 1,755 |
| 2015-07-29 | 3,470 | 3,485 | 3,425 | 3,465 | 19,500 | 1,732.50 |
| 2015-07-28 | 3,350 | 3,475 | 3,345 | 3,440 | 38,900 | 1,720 |
| 2015-07-27 | 3,545 | 3,545 | 3,390 | 3,410 | 60,200 | 1,705 |
| 2015-07-24 | 3,565 | 3,565 | 3,530 | 3,555 | 20,600 | 1,777.50 |
| 2015-07-23 | 3,570 | 3,600 | 3,520 | 3,590 | 24,800 | 1,795 |
| 2015-07-22 | 3,630 | 3,630 | 3,530 | 3,570 | 37,500 | 1,785 |
| 2015-07-21 | 3,550 | 3,650 | 3,530 | 3,645 | 47,700 | 1,822.50 |
| 2015-07-17 | 3,560 | 3,560 | 3,490 | 3,510 | 25,700 | 1,755 |
| 2015-07-16 | 3,545 | 3,550 | 3,485 | 3,550 | 37,100 | 1,775 |
| 2015-07-15 | 3,600 | 3,600 | 3,490 | 3,520 | 41,900 | 1,760 |
| 2015-07-14 | 3,585 | 3,590 | 3,515 | 3,575 | 63,000 | 1,787.50 |
| 2015-07-13 | 3,335 | 3,480 | 3,280 | 3,480 | 64,100 | 1,740 |
| 2015-07-10 | 3,410 | 3,425 | 3,300 | 3,310 | 69,700 | 1,655 |
| 2015-07-09 | 3,350 | 3,455 | 3,220 | 3,445 | 58,400 | 1,722.50 |
| 2015-07-08 | 3,635 | 3,650 | 3,470 | 3,475 | 50,100 | 1,737.50 |
| 2015-07-07 | 3,560 | 3,645 | 3,540 | 3,630 | 43,300 | 1,815 |
| 2015-07-06 | 3,595 | 3,595 | 3,480 | 3,505 | 41,000 | 1,752.50 |
| 2015-07-03 | 3,580 | 3,620 | 3,540 | 3,545 | 58,600 | 1,772.50 |
| 2015-07-02 | 3,650 | 3,690 | 3,600 | 3,615 | 65,200 | 1,807.50 |
| 2015-07-01 | 3,500 | 3,650 | 3,470 | 3,575 | 121,600 | 1,787.50 |
| 2015-06-30 | 3,355 | 3,480 | 3,355 | 3,470 | 46,800 | 1,735 |
| 2015-06-29 | 3,385 | 3,415 | 3,345 | 3,345 | 62,500 | 1,672.50 |
| 2015-06-26 | 3,425 | 3,490 | 3,415 | 3,475 | 49,700 | 1,737.50 |
| 2015-06-25 | 3,460 | 3,480 | 3,420 | 3,430 | 45,700 | 1,715 |
| 2015-06-24 | 3,460 | 3,470 | 3,415 | 3,465 | 44,000 | 1,732.50 |
| 2015-06-23 | 3,470 | 3,470 | 3,415 | 3,460 | 39,300 | 1,730 |
| 2015-06-22 | 3,380 | 3,430 | 3,375 | 3,430 | 45,900 | 1,715 |
| 2015-06-19 | 3,335 | 3,380 | 3,315 | 3,345 | 41,500 | 1,672.50 |
| 2015-06-18 | 3,250 | 3,340 | 3,250 | 3,330 | 43,400 | 1,665 |
| 2015-06-17 | 3,225 | 3,250 | 3,205 | 3,240 | 39,600 | 1,620 |
| 2015-06-16 | 3,240 | 3,260 | 3,220 | 3,230 | 30,000 | 1,615 |
| 2015-06-15 | 3,230 | 3,280 | 3,220 | 3,260 | 20,200 | 1,630 |
| 2015-06-12 | 3,300 | 3,300 | 3,230 | 3,260 | 52,500 | 1,630 |
| 2015-06-11 | 3,305 | 3,305 | 3,230 | 3,270 | 41,400 | 1,635 |
| 2015-06-10 | 3,190 | 3,320 | 3,170 | 3,300 | 61,600 | 1,650 |
| 2015-06-09 | 3,300 | 3,305 | 3,240 | 3,250 | 60,900 | 1,625 |
| 2015-06-08 | 3,375 | 3,405 | 3,295 | 3,335 | 47,600 | 1,667.50 |
| 2015-06-05 | 3,340 | 3,395 | 3,290 | 3,375 | 84,900 | 1,687.50 |
| 2015-06-04 | 3,270 | 3,330 | 3,270 | 3,320 | 79,300 | 1,660 |
| 2015-06-03 | 3,195 | 3,280 | 3,175 | 3,245 | 87,200 | 1,622.50 |
| 2015-06-02 | 3,105 | 3,200 | 3,095 | 3,190 | 68,300 | 1,595 |
| 2015-06-01 | 3,030 | 3,120 | 3,015 | 3,090 | 103,100 | 1,545 |
| 2015-05-29 | 3,005 | 3,040 | 3,000 | 3,030 | 57,500 | 1,515 |
| 2015-05-28 | 2,990 | 3,060 | 2,964 | 3,050 | 100,100 | 1,525 |
| 2015-05-27 | 2,898 | 2,990 | 2,890 | 2,982 | 70,000 | 1,491 |
| 2015-05-26 | 2,916 | 2,916 | 2,890 | 2,898 | 18,000 | 1,449 |
| 2015-05-25 | 2,939 | 2,940 | 2,886 | 2,916 | 53,100 | 1,458 |
| 2015-05-22 | 2,944 | 2,944 | 2,902 | 2,924 | 40,100 | 1,462 |
| 2015-05-21 | 2,963 | 2,977 | 2,936 | 2,962 | 38,200 | 1,481 |
| 2015-05-20 | 2,986 | 3,010 | 2,965 | 2,979 | 52,700 | 1,489.50 |
| 2015-05-19 | 3,020 | 3,025 | 2,967 | 2,977 | 48,900 | 1,488.50 |
| 2015-05-18 | 2,989 | 3,025 | 2,981 | 2,997 | 52,400 | 1,498.50 |
| 2015-05-15 | 2,995 | 3,020 | 2,954 | 2,965 | 54,100 | 1,482.50 |
| 2015-05-14 | 2,956 | 3,025 | 2,942 | 2,954 | 69,900 | 1,477 |
| 2015-05-13 | 2,855 | 2,950 | 2,833 | 2,942 | 80,900 | 1,471 |
| 2015-05-12 | 2,820 | 2,846 | 2,792 | 2,846 | 31,700 | 1,423 |
| 2015-05-11 | 2,807 | 2,807 | 2,765 | 2,788 | 42,900 | 1,394 |
| 2015-05-08 | 2,732 | 2,744 | 2,719 | 2,738 | 32,600 | 1,369 |
| 2015-05-07 | 2,788 | 2,796 | 2,697 | 2,704 | 72,800 | 1,352 |
| 2015-05-01 | 2,819 | 2,823 | 2,753 | 2,788 | 72,700 | 1,394 |
| 2015-04-30 | 2,800 | 2,897 | 2,800 | 2,869 | 83,400 | 1,434.50 |
| 2015-04-28 | 2,800 | 2,865 | 2,794 | 2,800 | 123,600 | 1,400 |
| 2015-04-27 | 2,800 | 2,805 | 2,777 | 2,789 | 21,200 | 1,394.50 |
| 2015-04-24 | 2,826 | 2,843 | 2,791 | 2,795 | 38,900 | 1,397.50 |
| 2015-04-23 | 2,796 | 2,880 | 2,796 | 2,826 | 56,200 | 1,413 |
| 2015-04-22 | 2,865 | 2,896 | 2,759 | 2,796 | 141,800 | 1,398 |
| 2015-04-21 | 2,820 | 2,830 | 2,775 | 2,784 | 32,900 | 1,392 |
| 2015-04-20 | 2,776 | 2,854 | 2,770 | 2,820 | 59,400 | 1,410 |
| 2015-04-17 | 2,869 | 2,869 | 2,789 | 2,826 | 106,000 | 1,413 |
| 2015-04-16 | 2,816 | 2,920 | 2,816 | 2,874 | 188,400 | 1,437 |
| 2015-04-15 | 2,690 | 2,781 | 2,690 | 2,743 | 101,500 | 1,371.50 |
| 2015-04-14 | 2,601 | 2,669 | 2,601 | 2,640 | 60,400 | 1,320 |
| 2015-04-13 | 2,590 | 2,670 | 2,590 | 2,641 | 85,500 | 1,320.50 |
| 2015-04-10 | 2,556 | 2,579 | 2,540 | 2,557 | 65,300 | 1,278.50 |
| 2015-04-09 | 2,544 | 2,550 | 2,472 | 2,518 | 45,100 | 1,259 |
| 2015-04-08 | 2,521 | 2,590 | 2,509 | 2,516 | 64,700 | 1,258 |
| 2015-04-07 | 2,454 | 2,491 | 2,453 | 2,471 | 18,600 | 1,235.50 |
| 2015-04-06 | 2,480 | 2,483 | 2,451 | 2,463 | 15,000 | 1,231.50 |
| 2015-04-03 | 2,501 | 2,520 | 2,454 | 2,483 | 33,600 | 1,241.50 |
| 2015-04-02 | 2,441 | 2,556 | 2,399 | 2,525 | 82,600 | 1,262.50 |
| 2015-04-01 | 2,371 | 2,404 | 2,355 | 2,391 | 35,700 | 1,195.50 |
| 2015-03-31 | 2,410 | 2,430 | 2,388 | 2,408 | 42,100 | 1,204 |
| 2015-03-30 | 2,394 | 2,444 | 2,366 | 2,378 | 53,200 | 1,189 |
| 2015-03-27 | 2,458 | 2,475 | 2,370 | 2,394 | 60,600 | 1,197 |
| 2015-03-26 | 2,523 | 2,523 | 2,448 | 2,458 | 52,400 | 1,229 |
| 2015-03-25 | 2,500 | 2,531 | 2,500 | 2,529 | 30,500 | 1,264.50 |
| 2015-03-24 | 2,550 | 2,550 | 2,516 | 2,520 | 24,500 | 1,260 |
| 2015-03-23 | 2,600 | 2,600 | 2,542 | 2,550 | 17,100 | 1,275 |
| 2015-03-20 | 2,579 | 2,579 | 2,502 | 2,570 | 20,800 | 1,285 |
| 2015-03-19 | 2,601 | 2,630 | 2,501 | 2,554 | 36,400 | 1,277 |
| 2015-03-18 | 2,570 | 2,618 | 2,570 | 2,615 | 31,200 | 1,307.50 |
| 2015-03-17 | 2,500 | 2,580 | 2,500 | 2,568 | 46,300 | 1,284 |
| 2015-03-16 | 2,480 | 2,500 | 2,477 | 2,491 | 25,300 | 1,245.50 |
| 2015-03-13 | 2,450 | 2,490 | 2,435 | 2,468 | 69,500 | 1,234 |
| 2015-03-12 | 2,405 | 2,415 | 2,360 | 2,409 | 29,400 | 1,204.50 |
| 2015-03-11 | 2,369 | 2,434 | 2,369 | 2,405 | 37,500 | 1,202.50 |
| 2015-03-10 | 2,350 | 2,371 | 2,344 | 2,369 | 17,800 | 1,184.50 |
| 2015-03-09 | 2,317 | 2,364 | 2,309 | 2,329 | 31,600 | 1,164.50 |
| 2015-03-06 | 2,346 | 2,379 | 2,300 | 2,367 | 27,500 | 1,183.50 |
| 2015-03-05 | 2,348 | 2,371 | 2,345 | 2,350 | 24,100 | 1,175 |
| 2015-03-04 | 2,300 | 2,371 | 2,300 | 2,348 | 44,300 | 1,174 |
| 2015-03-03 | 2,260 | 2,304 | 2,255 | 2,298 | 25,900 | 1,149 |
| 2015-03-02 | 2,258 | 2,293 | 2,255 | 2,265 | 13,000 | 1,132.50 |
| 2015-02-27 | 2,293 | 2,293 | 2,252 | 2,265 | 17,600 | 1,132.50 |
| 2015-02-26 | 2,237 | 2,289 | 2,237 | 2,287 | 19,400 | 1,143.50 |
| 2015-02-25 | 2,271 | 2,271 | 2,256 | 2,260 | 6,600 | 1,130 |
| 2015-02-24 | 2,260 | 2,274 | 2,235 | 2,254 | 21,700 | 1,127 |
| 2015-02-23 | 2,243 | 2,252 | 2,233 | 2,239 | 10,500 | 1,119.50 |
| 2015-02-20 | 2,240 | 2,261 | 2,236 | 2,249 | 22,400 | 1,124.50 |
| 2015-02-19 | 2,237 | 2,249 | 2,223 | 2,242 | 13,800 | 1,121 |
| 2015-02-18 | 2,219 | 2,244 | 2,204 | 2,214 | 26,400 | 1,107 |
| 2015-02-17 | 2,178 | 2,214 | 2,178 | 2,203 | 11,500 | 1,101.50 |
| 2015-02-16 | 2,219 | 2,219 | 2,157 | 2,191 | 27,300 | 1,095.50 |
| 2015-02-13 | 2,176 | 2,202 | 2,117 | 2,188 | 46,000 | 1,094 |
| 2015-02-12 | 2,100 | 2,200 | 2,100 | 2,166 | 73,200 | 1,083 |
| 2015-02-10 | 2,085 | 2,090 | 2,054 | 2,059 | 8,600 | 1,029.50 |
| 2015-02-09 | 2,101 | 2,114 | 2,061 | 2,068 | 24,000 | 1,034 |
| 2015-02-06 | 2,108 | 2,114 | 2,096 | 2,101 | 13,400 | 1,050.50 |
| 2015-02-05 | 2,099 | 2,120 | 2,093 | 2,108 | 13,400 | 1,054 |
| 2015-02-04 | 2,083 | 2,138 | 2,083 | 2,128 | 28,200 | 1,064 |
| 2015-02-03 | 2,093 | 2,093 | 2,075 | 2,083 | 32,700 | 1,041.50 |
| 2015-02-02 | 2,100 | 2,105 | 2,075 | 2,078 | 35,900 | 1,039 |
| 2015-01-30 | 2,094 | 2,096 | 2,072 | 2,090 | 18,200 | 1,045 |
| 2015-01-29 | 2,087 | 2,090 | 2,071 | 2,078 | 9,600 | 1,039 |
| 2015-01-28 | 2,080 | 2,089 | 2,073 | 2,089 | 18,900 | 1,044.50 |
| 2015-01-27 | 2,035 | 2,080 | 2,034 | 2,080 | 29,700 | 1,040 |
| 2015-01-26 | 2,000 | 2,040 | 2,000 | 2,018 | 10,300 | 1,009 |
| 2015-01-23 | 2,037 | 2,041 | 2,021 | 2,041 | 7,600 | 1,020.50 |
| 2015-01-22 | 2,037 | 2,049 | 2,008 | 2,014 | 21,000 | 1,007 |
| 2015-01-21 | 2,079 | 2,079 | 2,045 | 2,047 | 17,300 | 1,023.50 |
| 2015-01-20 | 2,013 | 2,093 | 1,985 | 2,085 | 59,900 | 1,042.50 |
| 2015-01-19 | 1,988 | 2,025 | 1,975 | 2,004 | 37,500 | 1,002 |
| 2015-01-16 | 1,941 | 1,959 | 1,917 | 1,955 | 24,000 | 977.50 |
| 2015-01-15 | 1,925 | 1,977 | 1,925 | 1,975 | 15,600 | 987.50 |
| 2015-01-14 | 1,951 | 1,963 | 1,925 | 1,927 | 20,000 | 963.50 |
| 2015-01-13 | 1,954 | 1,969 | 1,945 | 1,969 | 19,900 | 984.50 |
| 2015-01-09 | 1,966 | 1,988 | 1,948 | 1,954 | 29,300 | 977 |
| 2015-01-08 | 1,966 | 1,992 | 1,963 | 1,979 | 25,300 | 989.50 |
| 2015-01-07 | 1,937 | 1,986 | 1,937 | 1,968 | 31,900 | 984 |
| 2015-01-06 | 1,975 | 1,981 | 1,950 | 1,951 | 29,800 | 975.50 |
| 2015-01-05 | 2,012 | 2,014 | 1,960 | 1,975 | 49,200 | 987.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株
