9757 (株)船井総研ホールディングス 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 | 1,698 | 1,740 | 1,662 | 1,728 | 46,500 | 1,152 |
| 2015-12-29 | 1,676 | 1,689 | 1,640 | 1,686 | 49,900 | 1,124 |
| 2015-12-28 | 1,716 | 1,716 | 1,623 | 1,678 | 56,600 | 1,118.67 |
| 2015-12-25 | 2,032 | 2,041 | 2,004 | 2,032 | 66,400 | 1,128.89 |
| 2015-12-24 | 2,105 | 2,121 | 2,032 | 2,032 | 55,600 | 1,128.89 |
| 2015-12-22 | 2,079 | 2,109 | 2,032 | 2,104 | 74,700 | 1,168.89 |
| 2015-12-21 | 2,038 | 2,094 | 2,025 | 2,067 | 103,600 | 1,148.33 |
| 2015-12-18 | 2,077 | 2,097 | 2,033 | 2,041 | 68,700 | 1,133.89 |
| 2015-12-17 | 2,100 | 2,103 | 2,062 | 2,065 | 65,700 | 1,147.22 |
| 2015-12-16 | 2,036 | 2,069 | 2,011 | 2,060 | 66,800 | 1,144.44 |
| 2015-12-15 | 2,089 | 2,098 | 2,033 | 2,036 | 47,900 | 1,131.11 |
| 2015-12-14 | 1,967 | 2,097 | 1,967 | 2,095 | 85,900 | 1,163.89 |
| 2015-12-11 | 2,058 | 2,099 | 2,035 | 2,047 | 72,100 | 1,137.22 |
| 2015-12-10 | 2,103 | 2,103 | 2,041 | 2,045 | 76,800 | 1,136.11 |
| 2015-12-09 | 2,154 | 2,154 | 2,076 | 2,115 | 84,900 | 1,175 |
| 2015-12-08 | 2,144 | 2,166 | 2,125 | 2,136 | 54,300 | 1,186.67 |
| 2015-12-07 | 2,120 | 2,198 | 2,120 | 2,148 | 101,600 | 1,193.33 |
| 2015-12-04 | 2,147 | 2,147 | 2,096 | 2,109 | 90,000 | 1,171.67 |
| 2015-12-03 | 2,044 | 2,174 | 2,034 | 2,166 | 232,600 | 1,203.33 |
| 2015-12-02 | 2,073 | 2,100 | 2,023 | 2,031 | 161,400 | 1,128.33 |
| 2015-12-01 | 1,997 | 2,084 | 1,988 | 2,080 | 282,100 | 1,155.56 |
| 2015-11-30 | 1,980 | 1,983 | 1,932 | 1,963 | 411,800 | 1,090.56 |
| 2015-11-27 | 2,009 | 2,018 | 1,973 | 1,986 | 86,000 | 1,103.33 |
| 2015-11-26 | 2,020 | 2,048 | 2,011 | 2,015 | 56,900 | 1,119.44 |
| 2015-11-25 | 2,015 | 2,027 | 1,995 | 2,013 | 63,300 | 1,118.33 |
| 2015-11-24 | 2,015 | 2,067 | 2,010 | 2,015 | 172,400 | 1,119.44 |
| 2015-11-20 | 2,000 | 2,028 | 2,000 | 2,015 | 54,700 | 1,119.44 |
| 2015-11-19 | 2,021 | 2,030 | 1,991 | 2,000 | 64,400 | 1,111.11 |
| 2015-11-18 | 2,000 | 2,039 | 1,997 | 2,004 | 43,900 | 1,113.33 |
| 2015-11-17 | 2,039 | 2,039 | 1,981 | 2,016 | 88,700 | 1,120 |
| 2015-11-16 | 1,966 | 2,050 | 1,952 | 2,040 | 70,900 | 1,133.33 |
| 2015-11-13 | 2,004 | 2,033 | 1,976 | 1,986 | 90,700 | 1,103.33 |
| 2015-11-12 | 1,996 | 2,067 | 1,993 | 2,040 | 105,600 | 1,133.33 |
| 2015-11-11 | 1,910 | 1,998 | 1,910 | 1,996 | 90,600 | 1,108.89 |
| 2015-11-10 | 1,931 | 1,952 | 1,920 | 1,924 | 61,000 | 1,068.89 |
| 2015-11-09 | 1,927 | 1,960 | 1,918 | 1,953 | 119,400 | 1,085 |
| 2015-11-06 | 1,943 | 1,998 | 1,890 | 1,915 | 288,400 | 1,063.89 |
| 2015-11-05 | 1,912 | 1,912 | 1,819 | 1,823 | 93,600 | 1,012.78 |
| 2015-11-04 | 1,863 | 1,926 | 1,863 | 1,913 | 137,900 | 1,062.78 |
| 2015-11-02 | 1,839 | 1,855 | 1,786 | 1,828 | 68,200 | 1,015.56 |
| 2015-10-30 | 1,816 | 1,874 | 1,805 | 1,860 | 83,000 | 1,033.33 |
| 2015-10-29 | 1,762 | 1,842 | 1,753 | 1,842 | 157,700 | 1,023.33 |
| 2015-10-28 | 1,800 | 1,800 | 1,711 | 1,735 | 154,100 | 963.89 |
| 2015-10-27 | 1,746 | 1,757 | 1,725 | 1,753 | 82,500 | 973.89 |
| 2015-10-26 | 1,685 | 1,717 | 1,664 | 1,714 | 50,100 | 952.22 |
| 2015-10-23 | 1,689 | 1,696 | 1,663 | 1,672 | 59,500 | 928.89 |
| 2015-10-22 | 1,650 | 1,682 | 1,630 | 1,675 | 63,800 | 930.56 |
| 2015-10-21 | 1,600 | 1,663 | 1,581 | 1,662 | 76,800 | 923.33 |
| 2015-10-20 | 1,647 | 1,653 | 1,619 | 1,628 | 49,200 | 904.44 |
| 2015-10-19 | 1,629 | 1,642 | 1,600 | 1,638 | 102,900 | 910 |
| 2015-10-16 | 1,711 | 1,711 | 1,628 | 1,631 | 120,300 | 906.11 |
| 2015-10-15 | 1,682 | 1,729 | 1,682 | 1,715 | 78,300 | 952.78 |
| 2015-10-14 | 1,730 | 1,742 | 1,705 | 1,712 | 50,800 | 951.11 |
| 2015-10-13 | 1,772 | 1,773 | 1,731 | 1,745 | 52,200 | 969.44 |
| 2015-10-09 | 1,732 | 1,773 | 1,704 | 1,772 | 67,500 | 984.44 |
| 2015-10-08 | 1,803 | 1,808 | 1,716 | 1,732 | 75,800 | 962.22 |
| 2015-10-07 | 1,825 | 1,844 | 1,776 | 1,801 | 55,600 | 1,000.56 |
| 2015-10-06 | 1,865 | 1,869 | 1,801 | 1,844 | 102,700 | 1,024.44 |
| 2015-10-05 | 1,800 | 1,867 | 1,800 | 1,839 | 87,300 | 1,021.67 |
| 2015-10-02 | 1,767 | 1,797 | 1,750 | 1,780 | 35,600 | 988.89 |
| 2015-10-01 | 1,717 | 1,780 | 1,717 | 1,776 | 43,900 | 986.67 |
| 2015-09-30 | 1,641 | 1,720 | 1,627 | 1,700 | 93,600 | 944.44 |
| 2015-09-29 | 1,651 | 1,666 | 1,603 | 1,607 | 78,800 | 892.78 |
| 2015-09-28 | 1,678 | 1,697 | 1,627 | 1,672 | 64,200 | 928.89 |
| 2015-09-25 | 1,620 | 1,678 | 1,594 | 1,678 | 128,400 | 932.22 |
| 2015-09-24 | 1,672 | 1,679 | 1,620 | 1,620 | 115,900 | 900 |
| 2015-09-18 | 1,710 | 1,747 | 1,681 | 1,714 | 61,300 | 952.22 |
| 2015-09-17 | 1,691 | 1,722 | 1,682 | 1,716 | 33,200 | 953.33 |
| 2015-09-16 | 1,717 | 1,717 | 1,679 | 1,708 | 35,800 | 948.89 |
| 2015-09-15 | 1,708 | 1,715 | 1,679 | 1,705 | 33,700 | 947.22 |
| 2015-09-14 | 1,663 | 1,723 | 1,663 | 1,704 | 34,700 | 946.67 |
| 2015-09-11 | 1,650 | 1,733 | 1,646 | 1,696 | 78,200 | 942.22 |
| 2015-09-10 | 1,692 | 1,697 | 1,648 | 1,680 | 54,800 | 933.33 |
| 2015-09-09 | 1,635 | 1,728 | 1,630 | 1,725 | 68,700 | 958.33 |
| 2015-09-08 | 1,657 | 1,671 | 1,580 | 1,591 | 60,800 | 883.89 |
| 2015-09-07 | 1,686 | 1,704 | 1,670 | 1,674 | 62,400 | 930 |
| 2015-09-04 | 1,785 | 1,785 | 1,709 | 1,738 | 60,200 | 965.56 |
| 2015-09-03 | 1,780 | 1,840 | 1,768 | 1,770 | 57,300 | 983.33 |
| 2015-09-02 | 1,755 | 1,817 | 1,737 | 1,767 | 102,200 | 981.67 |
| 2015-09-01 | 1,832 | 1,832 | 1,779 | 1,795 | 84,400 | 997.22 |
| 2015-08-31 | 1,784 | 1,840 | 1,765 | 1,832 | 83,600 | 1,017.78 |
| 2015-08-28 | 1,740 | 1,817 | 1,733 | 1,808 | 70,100 | 1,004.44 |
| 2015-08-27 | 1,767 | 1,785 | 1,698 | 1,711 | 72,900 | 950.56 |
| 2015-08-26 | 1,615 | 1,694 | 1,609 | 1,683 | 94,500 | 935 |
| 2015-08-25 | 1,500 | 1,712 | 1,500 | 1,615 | 195,200 | 897.22 |
| 2015-08-24 | 1,697 | 1,774 | 1,650 | 1,650 | 172,700 | 916.67 |
| 2015-08-21 | 1,801 | 1,834 | 1,782 | 1,786 | 103,500 | 992.22 |
| 2015-08-20 | 1,871 | 1,928 | 1,871 | 1,881 | 70,100 | 1,045 |
| 2015-08-19 | 1,869 | 1,884 | 1,855 | 1,877 | 47,200 | 1,042.78 |
| 2015-08-18 | 1,892 | 1,903 | 1,863 | 1,870 | 39,400 | 1,038.89 |
| 2015-08-17 | 1,845 | 1,893 | 1,822 | 1,886 | 58,800 | 1,047.78 |
| 2015-08-14 | 1,840 | 1,875 | 1,837 | 1,849 | 50,100 | 1,027.22 |
| 2015-08-13 | 1,889 | 1,889 | 1,812 | 1,842 | 97,000 | 1,023.33 |
| 2015-08-12 | 1,887 | 1,934 | 1,875 | 1,895 | 81,000 | 1,052.78 |
| 2015-08-11 | 1,900 | 1,937 | 1,881 | 1,896 | 103,400 | 1,053.33 |
| 2015-08-10 | 1,870 | 1,895 | 1,850 | 1,885 | 79,500 | 1,047.22 |
| 2015-08-07 | 1,853 | 1,882 | 1,826 | 1,870 | 135,600 | 1,038.89 |
| 2015-08-06 | 1,937 | 1,959 | 1,892 | 1,893 | 150,200 | 1,051.67 |
| 2015-08-05 | 1,818 | 1,933 | 1,816 | 1,915 | 215,100 | 1,063.89 |
| 2015-08-04 | 1,801 | 1,830 | 1,772 | 1,818 | 114,600 | 1,010 |
| 2015-08-03 | 1,760 | 1,806 | 1,760 | 1,801 | 127,700 | 1,000.56 |
| 2015-07-31 | 1,807 | 1,819 | 1,767 | 1,806 | 119,200 | 1,003.33 |
| 2015-07-30 | 1,824 | 1,829 | 1,785 | 1,807 | 170,800 | 1,003.89 |
| 2015-07-29 | 1,829 | 1,835 | 1,765 | 1,810 | 120,300 | 1,005.56 |
| 2015-07-28 | 1,757 | 1,844 | 1,691 | 1,829 | 219,000 | 1,016.11 |
| 2015-07-27 | 1,802 | 1,815 | 1,776 | 1,782 | 73,400 | 990 |
| 2015-07-24 | 1,788 | 1,809 | 1,767 | 1,806 | 86,800 | 1,003.33 |
| 2015-07-23 | 1,757 | 1,790 | 1,757 | 1,780 | 65,000 | 988.89 |
| 2015-07-22 | 1,767 | 1,785 | 1,735 | 1,757 | 124,800 | 976.11 |
| 2015-07-21 | 1,669 | 1,789 | 1,667 | 1,771 | 215,400 | 983.89 |
| 2015-07-17 | 1,650 | 1,650 | 1,624 | 1,642 | 74,100 | 912.22 |
| 2015-07-16 | 1,630 | 1,648 | 1,620 | 1,640 | 75,000 | 911.11 |
| 2015-07-15 | 1,592 | 1,647 | 1,570 | 1,640 | 128,800 | 911.11 |
| 2015-07-14 | 1,617 | 1,627 | 1,596 | 1,604 | 123,400 | 891.11 |
| 2015-07-13 | 1,524 | 1,600 | 1,524 | 1,585 | 137,600 | 880.56 |
| 2015-07-10 | 1,487 | 1,525 | 1,485 | 1,512 | 122,900 | 840 |
| 2015-07-09 | 1,430 | 1,503 | 1,401 | 1,494 | 169,600 | 830 |
| 2015-07-08 | 1,520 | 1,535 | 1,478 | 1,510 | 157,400 | 838.89 |
| 2015-07-07 | 1,520 | 1,575 | 1,515 | 1,517 | 136,500 | 842.78 |
| 2015-07-06 | 1,450 | 1,523 | 1,441 | 1,519 | 188,800 | 843.89 |
| 2015-07-03 | 1,475 | 1,495 | 1,448 | 1,464 | 112,000 | 813.33 |
| 2015-07-02 | 1,488 | 1,490 | 1,448 | 1,468 | 48,300 | 815.56 |
| 2015-07-01 | 1,429 | 1,476 | 1,410 | 1,475 | 115,000 | 819.44 |
| 2015-06-30 | 1,406 | 1,432 | 1,403 | 1,431 | 93,900 | 795 |
| 2015-06-29 | 1,394 | 1,437 | 1,384 | 1,422 | 98,300 | 790 |
| 2015-06-26 | 1,436 | 1,440 | 1,420 | 1,440 | 58,200 | 800 |
| 2015-06-25 | 1,419 | 1,457 | 1,412 | 1,436 | 110,400 | 797.78 |
| 2015-06-24 | 1,395 | 1,420 | 1,388 | 1,417 | 92,600 | 787.22 |
| 2015-06-23 | 1,365 | 1,396 | 1,365 | 1,393 | 70,500 | 773.89 |
| 2015-06-22 | 1,357 | 1,384 | 1,357 | 1,383 | 87,700 | 768.33 |
| 2015-06-19 | 1,359 | 1,371 | 1,350 | 1,353 | 69,000 | 751.67 |
| 2015-06-18 | 1,340 | 1,372 | 1,340 | 1,359 | 99,800 | 755 |
| 2015-06-17 | 1,344 | 1,359 | 1,317 | 1,344 | 105,500 | 746.67 |
| 2015-06-16 | 1,365 | 1,371 | 1,349 | 1,350 | 53,600 | 750 |
| 2015-06-15 | 1,356 | 1,366 | 1,349 | 1,365 | 30,100 | 758.33 |
| 2015-06-12 | 1,390 | 1,390 | 1,363 | 1,365 | 102,500 | 758.33 |
| 2015-06-11 | 1,376 | 1,398 | 1,376 | 1,390 | 77,200 | 772.22 |
| 2015-06-10 | 1,362 | 1,378 | 1,362 | 1,370 | 73,100 | 761.11 |
| 2015-06-09 | 1,360 | 1,368 | 1,351 | 1,362 | 58,100 | 756.67 |
| 2015-06-08 | 1,330 | 1,369 | 1,330 | 1,356 | 50,800 | 753.33 |
| 2015-06-05 | 1,370 | 1,371 | 1,330 | 1,337 | 110,800 | 742.78 |
| 2015-06-04 | 1,385 | 1,390 | 1,371 | 1,377 | 50,500 | 765 |
| 2015-06-03 | 1,375 | 1,404 | 1,374 | 1,385 | 70,800 | 769.44 |
| 2015-06-02 | 1,390 | 1,390 | 1,373 | 1,384 | 60,700 | 768.89 |
| 2015-06-01 | 1,379 | 1,402 | 1,366 | 1,398 | 117,200 | 776.67 |
| 2015-05-29 | 1,375 | 1,382 | 1,361 | 1,379 | 105,400 | 766.11 |
| 2015-05-28 | 1,367 | 1,382 | 1,364 | 1,377 | 61,700 | 765 |
| 2015-05-27 | 1,356 | 1,362 | 1,347 | 1,359 | 58,700 | 755 |
| 2015-05-26 | 1,355 | 1,368 | 1,340 | 1,356 | 87,300 | 753.33 |
| 2015-05-25 | 1,360 | 1,370 | 1,355 | 1,363 | 82,800 | 757.22 |
| 2015-05-22 | 1,381 | 1,382 | 1,355 | 1,363 | 81,300 | 757.22 |
| 2015-05-21 | 1,394 | 1,395 | 1,375 | 1,379 | 78,500 | 766.11 |
| 2015-05-20 | 1,389 | 1,398 | 1,375 | 1,389 | 83,200 | 771.67 |
| 2015-05-19 | 1,350 | 1,385 | 1,347 | 1,372 | 147,600 | 762.22 |
| 2015-05-18 | 1,326 | 1,344 | 1,317 | 1,341 | 93,200 | 745 |
| 2015-05-15 | 1,286 | 1,332 | 1,286 | 1,326 | 145,400 | 736.67 |
| 2015-05-14 | 1,250 | 1,292 | 1,249 | 1,288 | 132,000 | 715.56 |
| 2015-05-13 | 1,244 | 1,263 | 1,238 | 1,259 | 62,100 | 699.44 |
| 2015-05-12 | 1,239 | 1,249 | 1,231 | 1,246 | 60,000 | 692.22 |
| 2015-05-11 | 1,236 | 1,245 | 1,236 | 1,238 | 71,400 | 687.78 |
| 2015-05-08 | 1,202 | 1,240 | 1,202 | 1,236 | 100,500 | 686.67 |
| 2015-05-07 | 1,200 | 1,207 | 1,187 | 1,198 | 83,600 | 665.56 |
| 2015-05-01 | 1,192 | 1,212 | 1,177 | 1,195 | 99,300 | 663.89 |
| 2015-04-30 | 1,219 | 1,220 | 1,186 | 1,207 | 117,300 | 670.56 |
| 2015-04-28 | 1,216 | 1,225 | 1,216 | 1,219 | 44,800 | 677.22 |
| 2015-04-27 | 1,207 | 1,221 | 1,206 | 1,217 | 29,500 | 676.11 |
| 2015-04-24 | 1,215 | 1,218 | 1,204 | 1,212 | 30,700 | 673.33 |
| 2015-04-23 | 1,211 | 1,214 | 1,205 | 1,211 | 43,900 | 672.78 |
| 2015-04-22 | 1,218 | 1,221 | 1,205 | 1,211 | 55,000 | 672.78 |
| 2015-04-21 | 1,221 | 1,225 | 1,196 | 1,219 | 145,300 | 677.22 |
| 2015-04-20 | 1,260 | 1,260 | 1,220 | 1,227 | 111,000 | 681.67 |
| 2015-04-17 | 1,250 | 1,284 | 1,249 | 1,269 | 143,000 | 705 |
| 2015-04-16 | 1,252 | 1,255 | 1,220 | 1,250 | 99,000 | 694.44 |
| 2015-04-15 | 1,250 | 1,258 | 1,243 | 1,255 | 61,700 | 697.22 |
| 2015-04-14 | 1,219 | 1,254 | 1,219 | 1,251 | 101,900 | 695 |
| 2015-04-13 | 1,222 | 1,235 | 1,220 | 1,232 | 55,700 | 684.44 |
| 2015-04-10 | 1,226 | 1,240 | 1,214 | 1,227 | 130,300 | 681.67 |
| 2015-04-09 | 1,210 | 1,225 | 1,201 | 1,225 | 95,300 | 680.56 |
| 2015-04-08 | 1,190 | 1,208 | 1,190 | 1,200 | 117,200 | 666.67 |
| 2015-04-07 | 1,180 | 1,190 | 1,177 | 1,185 | 91,100 | 658.33 |
| 2015-04-06 | 1,198 | 1,198 | 1,167 | 1,185 | 80,600 | 658.33 |
| 2015-04-03 | 1,142 | 1,190 | 1,142 | 1,190 | 202,200 | 661.11 |
| 2015-04-02 | 1,125 | 1,150 | 1,120 | 1,150 | 152,700 | 638.89 |
| 2015-04-01 | 1,150 | 1,158 | 1,113 | 1,119 | 129,700 | 621.67 |
| 2015-03-31 | 1,150 | 1,154 | 1,119 | 1,134 | 120,900 | 630 |
| 2015-03-30 | 1,150 | 1,150 | 1,118 | 1,133 | 139,100 | 629.44 |
| 2015-03-27 | 1,139 | 1,164 | 1,135 | 1,150 | 203,300 | 638.89 |
| 2015-03-26 | 1,125 | 1,146 | 1,117 | 1,142 | 168,000 | 634.44 |
| 2015-03-25 | 1,115 | 1,135 | 1,115 | 1,134 | 197,400 | 630 |
| 2015-03-24 | 1,085 | 1,102 | 1,081 | 1,100 | 109,100 | 611.11 |
| 2015-03-23 | 1,057 | 1,088 | 1,057 | 1,085 | 136,800 | 602.78 |
| 2015-03-20 | 1,045 | 1,055 | 1,044 | 1,050 | 135,100 | 583.33 |
| 2015-03-19 | 1,033 | 1,044 | 1,027 | 1,038 | 114,400 | 576.67 |
| 2015-03-18 | 1,025 | 1,049 | 1,025 | 1,034 | 95,800 | 574.44 |
| 2015-03-17 | 1,045 | 1,055 | 1,027 | 1,030 | 161,900 | 572.22 |
| 2015-03-16 | 1,042 | 1,045 | 1,030 | 1,041 | 110,600 | 578.33 |
| 2015-03-13 | 1,035 | 1,044 | 1,028 | 1,037 | 185,600 | 576.11 |
| 2015-03-12 | 1,030 | 1,035 | 1,024 | 1,027 | 127,000 | 570.56 |
| 2015-03-11 | 1,022 | 1,036 | 1,022 | 1,027 | 100,400 | 570.56 |
| 2015-03-10 | 1,015 | 1,041 | 1,015 | 1,022 | 160,700 | 567.78 |
| 2015-03-09 | 997 | 1,013 | 997 | 1,013 | 116,100 | 562.78 |
| 2015-03-06 | 994 | 1,003 | 994 | 999 | 98,600 | 555 |
| 2015-03-05 | 989 | 998 | 989 | 994 | 52,400 | 552.22 |
| 2015-03-04 | 997 | 1,001 | 988 | 997 | 77,400 | 553.89 |
| 2015-03-03 | 991 | 1,002 | 986 | 1,001 | 178,400 | 556.11 |
| 2015-03-02 | 977 | 992 | 977 | 989 | 197,200 | 549.44 |
| 2015-02-27 | 980 | 986 | 975 | 976 | 166,700 | 542.22 |
| 2015-02-26 | 979 | 983 | 975 | 981 | 75,500 | 545 |
| 2015-02-25 | 983 | 986 | 977 | 979 | 108,100 | 543.89 |
| 2015-02-24 | 991 | 992 | 980 | 983 | 81,900 | 546.11 |
| 2015-02-23 | 990 | 995 | 979 | 982 | 115,600 | 545.56 |
| 2015-02-20 | 977 | 978 | 967 | 975 | 40,700 | 541.67 |
| 2015-02-19 | 962 | 980 | 961 | 974 | 89,000 | 541.11 |
| 2015-02-18 | 964 | 966 | 955 | 963 | 43,700 | 535 |
| 2015-02-17 | 960 | 962 | 950 | 952 | 37,600 | 528.89 |
| 2015-02-16 | 960 | 963 | 958 | 960 | 33,300 | 533.33 |
| 2015-02-13 | 951 | 960 | 951 | 957 | 45,700 | 531.67 |
| 2015-02-12 | 950 | 957 | 949 | 951 | 47,300 | 528.33 |
| 2015-02-10 | 941 | 948 | 941 | 948 | 30,400 | 526.67 |
| 2015-02-09 | 944 | 948 | 936 | 941 | 26,800 | 522.78 |
| 2015-02-06 | 939 | 944 | 935 | 941 | 29,600 | 522.78 |
| 2015-02-05 | 938 | 938 | 933 | 935 | 14,900 | 519.44 |
| 2015-02-04 | 940 | 944 | 933 | 938 | 39,100 | 521.11 |
| 2015-02-03 | 934 | 939 | 929 | 930 | 67,700 | 516.67 |
| 2015-02-02 | 955 | 959 | 932 | 935 | 82,800 | 519.44 |
| 2015-01-30 | 945 | 955 | 944 | 952 | 32,200 | 528.89 |
| 2015-01-29 | 950 | 955 | 941 | 944 | 56,800 | 524.44 |
| 2015-01-28 | 944 | 953 | 941 | 950 | 32,500 | 527.78 |
| 2015-01-27 | 948 | 948 | 938 | 944 | 72,100 | 524.44 |
| 2015-01-26 | 936 | 950 | 930 | 948 | 45,200 | 526.67 |
| 2015-01-23 | 940 | 950 | 929 | 932 | 48,400 | 517.78 |
| 2015-01-22 | 930 | 935 | 925 | 935 | 30,100 | 519.44 |
| 2015-01-21 | 935 | 939 | 926 | 930 | 35,100 | 516.67 |
| 2015-01-20 | 939 | 943 | 929 | 939 | 33,600 | 521.67 |
| 2015-01-19 | 929 | 937 | 927 | 930 | 30,900 | 516.67 |
| 2015-01-16 | 934 | 938 | 921 | 927 | 92,700 | 515 |
| 2015-01-15 | 952 | 963 | 943 | 946 | 53,100 | 525.56 |
| 2015-01-14 | 936 | 954 | 935 | 944 | 56,800 | 524.44 |
| 2015-01-13 | 940 | 940 | 929 | 933 | 78,500 | 518.33 |
| 2015-01-09 | 970 | 970 | 938 | 941 | 124,200 | 522.78 |
| 2015-01-08 | 967 | 972 | 962 | 970 | 52,500 | 538.89 |
| 2015-01-07 | 960 | 976 | 954 | 967 | 71,900 | 537.22 |
| 2015-01-06 | 980 | 980 | 962 | 962 | 84,600 | 534.44 |
| 2015-01-05 | 985 | 991 | 977 | 981 | 71,100 | 545 |
分割・併合履歴 ： [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株
