9769 (株)学究社 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 | 1,313 | 1,345 | 1,313 | 1,330 | 70,400 | 1,330 |
| 2015-12-29 | 1,319 | 1,338 | 1,310 | 1,310 | 187,500 | 1,310 |
| 2015-12-28 | 1,330 | 1,349 | 1,330 | 1,334 | 38,600 | 1,334 |
| 2015-12-25 | 1,330 | 1,340 | 1,324 | 1,324 | 19,600 | 1,324 |
| 2015-12-24 | 1,337 | 1,347 | 1,318 | 1,336 | 19,300 | 1,336 |
| 2015-12-22 | 1,330 | 1,350 | 1,322 | 1,347 | 19,300 | 1,347 |
| 2015-12-21 | 1,342 | 1,356 | 1,336 | 1,338 | 14,000 | 1,338 |
| 2015-12-18 | 1,359 | 1,360 | 1,345 | 1,346 | 14,400 | 1,346 |
| 2015-12-17 | 1,351 | 1,359 | 1,350 | 1,358 | 17,600 | 1,358 |
| 2015-12-16 | 1,331 | 1,355 | 1,331 | 1,342 | 15,400 | 1,342 |
| 2015-12-15 | 1,347 | 1,347 | 1,328 | 1,328 | 19,800 | 1,328 |
| 2015-12-14 | 1,357 | 1,357 | 1,340 | 1,348 | 40,100 | 1,348 |
| 2015-12-11 | 1,374 | 1,374 | 1,360 | 1,371 | 33,000 | 1,371 |
| 2015-12-10 | 1,344 | 1,380 | 1,336 | 1,375 | 96,500 | 1,375 |
| 2015-12-09 | 1,339 | 1,347 | 1,334 | 1,344 | 15,400 | 1,344 |
| 2015-12-08 | 1,337 | 1,345 | 1,335 | 1,343 | 26,300 | 1,343 |
| 2015-12-07 | 1,347 | 1,347 | 1,334 | 1,345 | 27,100 | 1,345 |
| 2015-12-04 | 1,342 | 1,342 | 1,332 | 1,334 | 19,300 | 1,334 |
| 2015-12-03 | 1,342 | 1,347 | 1,328 | 1,333 | 34,300 | 1,333 |
| 2015-12-02 | 1,338 | 1,338 | 1,325 | 1,338 | 23,700 | 1,338 |
| 2015-12-01 | 1,346 | 1,346 | 1,321 | 1,338 | 31,300 | 1,338 |
| 2015-11-30 | 1,337 | 1,345 | 1,327 | 1,345 | 54,300 | 1,345 |
| 2015-11-27 | 1,329 | 1,332 | 1,322 | 1,330 | 20,300 | 1,330 |
| 2015-11-26 | 1,327 | 1,332 | 1,318 | 1,327 | 23,200 | 1,327 |
| 2015-11-25 | 1,337 | 1,338 | 1,316 | 1,320 | 30,200 | 1,320 |
| 2015-11-24 | 1,321 | 1,330 | 1,314 | 1,330 | 31,300 | 1,330 |
| 2015-11-20 | 1,310 | 1,330 | 1,295 | 1,321 | 60,800 | 1,321 |
| 2015-11-19 | 1,349 | 1,349 | 1,308 | 1,313 | 123,900 | 1,313 |
| 2015-11-18 | 1,235 | 1,241 | 1,229 | 1,229 | 5,500 | 1,229 |
| 2015-11-17 | 1,241 | 1,245 | 1,230 | 1,232 | 4,100 | 1,232 |
| 2015-11-16 | 1,234 | 1,240 | 1,226 | 1,227 | 8,300 | 1,227 |
| 2015-11-13 | 1,240 | 1,240 | 1,232 | 1,238 | 2,500 | 1,238 |
| 2015-11-12 | 1,226 | 1,241 | 1,226 | 1,241 | 3,200 | 1,241 |
| 2015-11-11 | 1,248 | 1,248 | 1,231 | 1,233 | 6,500 | 1,233 |
| 2015-11-10 | 1,223 | 1,250 | 1,223 | 1,248 | 7,900 | 1,248 |
| 2015-11-09 | 1,250 | 1,254 | 1,219 | 1,230 | 24,300 | 1,230 |
| 2015-11-06 | 1,220 | 1,230 | 1,209 | 1,223 | 10,300 | 1,223 |
| 2015-11-05 | 1,227 | 1,230 | 1,203 | 1,228 | 4,600 | 1,228 |
| 2015-11-04 | 1,219 | 1,240 | 1,213 | 1,213 | 8,800 | 1,213 |
| 2015-11-02 | 1,210 | 1,215 | 1,194 | 1,215 | 5,900 | 1,215 |
| 2015-10-30 | 1,191 | 1,209 | 1,191 | 1,209 | 6,000 | 1,209 |
| 2015-10-29 | 1,196 | 1,197 | 1,191 | 1,191 | 4,300 | 1,191 |
| 2015-10-28 | 1,197 | 1,200 | 1,194 | 1,194 | 2,900 | 1,194 |
| 2015-10-27 | 1,181 | 1,200 | 1,181 | 1,187 | 2,800 | 1,187 |
| 2015-10-26 | 1,170 | 1,200 | 1,170 | 1,192 | 13,600 | 1,192 |
| 2015-10-23 | 1,180 | 1,182 | 1,160 | 1,177 | 14,600 | 1,177 |
| 2015-10-22 | 1,154 | 1,180 | 1,151 | 1,180 | 3,200 | 1,180 |
| 2015-10-21 | 1,160 | 1,160 | 1,147 | 1,151 | 12,200 | 1,151 |
| 2015-10-20 | 1,155 | 1,160 | 1,155 | 1,160 | 2,200 | 1,160 |
| 2015-10-19 | 1,161 | 1,164 | 1,145 | 1,150 | 5,200 | 1,150 |
| 2015-10-16 | 1,157 | 1,167 | 1,150 | 1,161 | 3,000 | 1,161 |
| 2015-10-15 | 1,154 | 1,181 | 1,150 | 1,164 | 6,500 | 1,164 |
| 2015-10-14 | 1,159 | 1,173 | 1,150 | 1,169 | 7,900 | 1,169 |
| 2015-10-13 | 1,175 | 1,178 | 1,160 | 1,178 | 3,800 | 1,178 |
| 2015-10-09 | 1,177 | 1,189 | 1,166 | 1,171 | 2,800 | 1,171 |
| 2015-10-08 | 1,190 | 1,194 | 1,178 | 1,194 | 2,600 | 1,194 |
| 2015-10-07 | 1,180 | 1,195 | 1,172 | 1,195 | 1,100 | 1,195 |
| 2015-10-06 | 1,184 | 1,197 | 1,163 | 1,185 | 2,800 | 1,185 |
| 2015-10-05 | 1,153 | 1,180 | 1,140 | 1,167 | 10,600 | 1,167 |
| 2015-10-02 | 1,147 | 1,148 | 1,135 | 1,135 | 3,500 | 1,135 |
| 2015-10-01 | 1,147 | 1,158 | 1,146 | 1,147 | 2,000 | 1,147 |
| 2015-09-30 | 1,142 | 1,178 | 1,130 | 1,147 | 3,300 | 1,147 |
| 2015-09-29 | 1,154 | 1,154 | 1,140 | 1,141 | 3,800 | 1,141 |
| 2015-09-28 | 1,180 | 1,180 | 1,158 | 1,175 | 5,500 | 1,175 |
| 2015-09-25 | 1,118 | 1,167 | 1,118 | 1,166 | 9,200 | 1,166 |
| 2015-09-24 | 1,141 | 1,157 | 1,141 | 1,148 | 3,000 | 1,148 |
| 2015-09-18 | 1,165 | 1,167 | 1,137 | 1,164 | 6,100 | 1,164 |
| 2015-09-17 | 1,138 | 1,166 | 1,138 | 1,163 | 6,100 | 1,163 |
| 2015-09-16 | 1,165 | 1,165 | 1,135 | 1,141 | 4,200 | 1,141 |
| 2015-09-15 | 1,149 | 1,171 | 1,149 | 1,166 | 3,000 | 1,166 |
| 2015-09-14 | 1,167 | 1,168 | 1,152 | 1,158 | 2,300 | 1,158 |
| 2015-09-11 | 1,150 | 1,175 | 1,149 | 1,173 | 11,600 | 1,173 |
| 2015-09-10 | 1,145 | 1,155 | 1,135 | 1,135 | 3,900 | 1,135 |
| 2015-09-09 | 1,143 | 1,143 | 1,133 | 1,143 | 10,200 | 1,143 |
| 2015-09-08 | 1,144 | 1,144 | 1,110 | 1,117 | 6,800 | 1,117 |
| 2015-09-07 | 1,127 | 1,147 | 1,110 | 1,123 | 18,700 | 1,123 |
| 2015-09-04 | 1,150 | 1,150 | 1,125 | 1,126 | 14,100 | 1,126 |
| 2015-09-03 | 1,199 | 1,199 | 1,160 | 1,167 | 5,400 | 1,167 |
| 2015-09-02 | 1,170 | 1,176 | 1,145 | 1,175 | 10,600 | 1,175 |
| 2015-09-01 | 1,179 | 1,206 | 1,179 | 1,185 | 2,700 | 1,185 |
| 2015-08-31 | 1,222 | 1,222 | 1,175 | 1,200 | 4,300 | 1,200 |
| 2015-08-28 | 1,191 | 1,210 | 1,191 | 1,209 | 4,800 | 1,209 |
| 2015-08-27 | 1,194 | 1,200 | 1,170 | 1,176 | 17,200 | 1,176 |
| 2015-08-26 | 1,128 | 1,200 | 1,128 | 1,165 | 12,000 | 1,165 |
| 2015-08-25 | 1,100 | 1,170 | 1,071 | 1,142 | 30,800 | 1,142 |
| 2015-08-24 | 1,210 | 1,211 | 1,168 | 1,168 | 28,000 | 1,168 |
| 2015-08-21 | 1,232 | 1,235 | 1,212 | 1,214 | 12,200 | 1,214 |
| 2015-08-20 | 1,230 | 1,253 | 1,229 | 1,246 | 20,300 | 1,246 |
| 2015-08-19 | 1,220 | 1,242 | 1,220 | 1,226 | 9,400 | 1,226 |
| 2015-08-18 | 1,217 | 1,244 | 1,214 | 1,232 | 9,100 | 1,232 |
| 2015-08-17 | 1,206 | 1,234 | 1,206 | 1,221 | 10,300 | 1,221 |
| 2015-08-14 | 1,217 | 1,217 | 1,203 | 1,205 | 5,900 | 1,205 |
| 2015-08-13 | 1,219 | 1,230 | 1,209 | 1,212 | 8,100 | 1,212 |
| 2015-08-12 | 1,220 | 1,226 | 1,212 | 1,219 | 4,400 | 1,219 |
| 2015-08-11 | 1,218 | 1,233 | 1,212 | 1,214 | 7,400 | 1,214 |
| 2015-08-10 | 1,231 | 1,233 | 1,220 | 1,220 | 8,700 | 1,220 |
| 2015-08-07 | 1,232 | 1,240 | 1,232 | 1,233 | 7,000 | 1,233 |
| 2015-08-06 | 1,255 | 1,255 | 1,234 | 1,240 | 6,600 | 1,240 |
| 2015-08-05 | 1,260 | 1,300 | 1,231 | 1,259 | 23,500 | 1,259 |
| 2015-08-04 | 1,231 | 1,238 | 1,229 | 1,230 | 3,200 | 1,230 |
| 2015-08-03 | 1,241 | 1,249 | 1,229 | 1,242 | 5,500 | 1,242 |
| 2015-07-31 | 1,230 | 1,238 | 1,226 | 1,226 | 2,800 | 1,226 |
| 2015-07-30 | 1,238 | 1,238 | 1,212 | 1,233 | 5,000 | 1,233 |
| 2015-07-29 | 1,238 | 1,238 | 1,223 | 1,225 | 3,300 | 1,225 |
| 2015-07-28 | 1,226 | 1,234 | 1,215 | 1,229 | 4,500 | 1,229 |
| 2015-07-27 | 1,242 | 1,262 | 1,236 | 1,239 | 7,400 | 1,239 |
| 2015-07-24 | 1,264 | 1,264 | 1,230 | 1,242 | 12,700 | 1,242 |
| 2015-07-23 | 1,241 | 1,247 | 1,228 | 1,234 | 7,600 | 1,234 |
| 2015-07-22 | 1,250 | 1,251 | 1,232 | 1,241 | 13,100 | 1,241 |
| 2015-07-21 | 1,239 | 1,268 | 1,235 | 1,263 | 29,000 | 1,263 |
| 2015-07-17 | 1,247 | 1,247 | 1,225 | 1,239 | 6,900 | 1,239 |
| 2015-07-16 | 1,235 | 1,246 | 1,224 | 1,241 | 5,400 | 1,241 |
| 2015-07-15 | 1,243 | 1,246 | 1,230 | 1,246 | 12,400 | 1,246 |
| 2015-07-14 | 1,218 | 1,235 | 1,218 | 1,235 | 6,900 | 1,235 |
| 2015-07-13 | 1,201 | 1,225 | 1,201 | 1,216 | 8,500 | 1,216 |
| 2015-07-10 | 1,198 | 1,220 | 1,198 | 1,203 | 5,500 | 1,203 |
| 2015-07-09 | 1,210 | 1,214 | 1,170 | 1,194 | 19,200 | 1,194 |
| 2015-07-08 | 1,235 | 1,250 | 1,217 | 1,217 | 12,600 | 1,217 |
| 2015-07-07 | 1,242 | 1,244 | 1,230 | 1,236 | 6,300 | 1,236 |
| 2015-07-06 | 1,250 | 1,250 | 1,215 | 1,215 | 9,200 | 1,215 |
| 2015-07-03 | 1,248 | 1,252 | 1,234 | 1,236 | 4,100 | 1,236 |
| 2015-07-02 | 1,250 | 1,258 | 1,230 | 1,248 | 11,700 | 1,248 |
| 2015-07-01 | 1,251 | 1,256 | 1,228 | 1,247 | 12,500 | 1,247 |
| 2015-06-30 | 1,258 | 1,258 | 1,245 | 1,250 | 12,100 | 1,250 |
| 2015-06-29 | 1,245 | 1,270 | 1,235 | 1,250 | 44,600 | 1,250 |
| 2015-06-26 | 1,212 | 1,323 | 1,204 | 1,255 | 83,800 | 1,255 |
| 2015-06-25 | 1,212 | 1,215 | 1,200 | 1,214 | 13,600 | 1,214 |
| 2015-06-24 | 1,209 | 1,215 | 1,195 | 1,207 | 17,600 | 1,207 |
| 2015-06-23 | 1,188 | 1,214 | 1,180 | 1,204 | 31,100 | 1,204 |
| 2015-06-22 | 1,182 | 1,190 | 1,170 | 1,186 | 24,300 | 1,186 |
| 2015-06-19 | 1,171 | 1,182 | 1,170 | 1,182 | 10,200 | 1,182 |
| 2015-06-18 | 1,179 | 1,185 | 1,173 | 1,177 | 6,600 | 1,177 |
| 2015-06-17 | 1,180 | 1,181 | 1,173 | 1,179 | 8,200 | 1,179 |
| 2015-06-16 | 1,193 | 1,193 | 1,179 | 1,180 | 9,800 | 1,180 |
| 2015-06-15 | 1,196 | 1,196 | 1,183 | 1,183 | 13,600 | 1,183 |
| 2015-06-12 | 1,199 | 1,199 | 1,190 | 1,193 | 4,000 | 1,193 |
| 2015-06-11 | 1,201 | 1,201 | 1,184 | 1,189 | 7,100 | 1,189 |
| 2015-06-10 | 1,197 | 1,200 | 1,185 | 1,189 | 10,700 | 1,189 |
| 2015-06-09 | 1,210 | 1,210 | 1,190 | 1,197 | 7,900 | 1,197 |
| 2015-06-08 | 1,205 | 1,205 | 1,190 | 1,203 | 10,500 | 1,203 |
| 2015-06-05 | 1,202 | 1,209 | 1,190 | 1,201 | 21,400 | 1,201 |
| 2015-06-04 | 1,214 | 1,214 | 1,200 | 1,203 | 20,100 | 1,203 |
| 2015-06-03 | 1,210 | 1,214 | 1,201 | 1,214 | 7,900 | 1,214 |
| 2015-06-02 | 1,205 | 1,212 | 1,200 | 1,205 | 7,100 | 1,205 |
| 2015-06-01 | 1,210 | 1,220 | 1,205 | 1,207 | 10,700 | 1,207 |
| 2015-05-29 | 1,216 | 1,220 | 1,210 | 1,210 | 15,000 | 1,210 |
| 2015-05-28 | 1,218 | 1,226 | 1,216 | 1,216 | 8,600 | 1,216 |
| 2015-05-27 | 1,230 | 1,230 | 1,213 | 1,218 | 25,400 | 1,218 |
| 2015-05-26 | 1,227 | 1,233 | 1,222 | 1,230 | 7,800 | 1,230 |
| 2015-05-25 | 1,232 | 1,236 | 1,222 | 1,231 | 15,400 | 1,231 |
| 2015-05-22 | 1,223 | 1,233 | 1,220 | 1,225 | 7,800 | 1,225 |
| 2015-05-21 | 1,229 | 1,235 | 1,220 | 1,222 | 13,000 | 1,222 |
| 2015-05-20 | 1,224 | 1,242 | 1,219 | 1,228 | 18,700 | 1,228 |
| 2015-05-19 | 1,220 | 1,243 | 1,216 | 1,221 | 18,000 | 1,221 |
| 2015-05-18 | 1,237 | 1,244 | 1,218 | 1,220 | 21,300 | 1,220 |
| 2015-05-15 | 1,211 | 1,230 | 1,211 | 1,218 | 31,600 | 1,218 |
| 2015-05-14 | 1,204 | 1,205 | 1,200 | 1,202 | 14,500 | 1,202 |
| 2015-05-13 | 1,188 | 1,205 | 1,188 | 1,204 | 21,200 | 1,204 |
| 2015-05-12 | 1,193 | 1,204 | 1,181 | 1,188 | 29,200 | 1,188 |
| 2015-05-11 | 1,165 | 1,191 | 1,149 | 1,183 | 30,600 | 1,183 |
| 2015-05-08 | 1,129 | 1,147 | 1,129 | 1,143 | 11,000 | 1,143 |
| 2015-05-07 | 1,130 | 1,136 | 1,125 | 1,128 | 12,400 | 1,128 |
| 2015-05-01 | 1,130 | 1,131 | 1,112 | 1,130 | 19,800 | 1,130 |
| 2015-04-30 | 1,149 | 1,163 | 1,131 | 1,131 | 14,100 | 1,131 |
| 2015-04-28 | 1,157 | 1,166 | 1,138 | 1,139 | 23,000 | 1,139 |
| 2015-04-27 | 1,164 | 1,168 | 1,152 | 1,155 | 30,600 | 1,155 |
| 2015-04-24 | 1,123 | 1,145 | 1,122 | 1,144 | 33,800 | 1,144 |
| 2015-04-23 | 1,120 | 1,121 | 1,107 | 1,119 | 38,600 | 1,119 |
| 2015-04-22 | 1,119 | 1,125 | 1,107 | 1,107 | 55,400 | 1,107 |
| 2015-04-21 | 1,141 | 1,141 | 1,112 | 1,127 | 60,900 | 1,127 |
| 2015-04-20 | 1,159 | 1,163 | 1,149 | 1,149 | 27,500 | 1,149 |
| 2015-04-17 | 1,167 | 1,171 | 1,154 | 1,159 | 24,300 | 1,159 |
| 2015-04-16 | 1,161 | 1,178 | 1,157 | 1,162 | 16,600 | 1,162 |
| 2015-04-15 | 1,177 | 1,181 | 1,158 | 1,160 | 38,000 | 1,160 |
| 2015-04-14 | 1,181 | 1,186 | 1,174 | 1,175 | 16,600 | 1,175 |
| 2015-04-13 | 1,194 | 1,194 | 1,175 | 1,180 | 17,300 | 1,180 |
| 2015-04-10 | 1,198 | 1,198 | 1,171 | 1,183 | 18,200 | 1,183 |
| 2015-04-09 | 1,181 | 1,199 | 1,181 | 1,185 | 14,000 | 1,185 |
| 2015-04-08 | 1,175 | 1,185 | 1,175 | 1,180 | 27,000 | 1,180 |
| 2015-04-07 | 1,191 | 1,199 | 1,178 | 1,178 | 30,500 | 1,178 |
| 2015-04-06 | 1,191 | 1,209 | 1,180 | 1,189 | 29,100 | 1,189 |
| 2015-04-03 | 1,220 | 1,220 | 1,193 | 1,202 | 35,100 | 1,202 |
| 2015-04-02 | 1,215 | 1,223 | 1,213 | 1,218 | 34,800 | 1,218 |
| 2015-04-01 | 1,225 | 1,233 | 1,212 | 1,220 | 27,500 | 1,220 |
| 2015-03-31 | 1,252 | 1,269 | 1,220 | 1,255 | 31,400 | 1,255 |
| 2015-03-30 | 1,258 | 1,269 | 1,251 | 1,257 | 9,900 | 1,257 |
| 2015-03-27 | 1,206 | 1,305 | 1,200 | 1,285 | 39,700 | 1,285 |
| 2015-03-26 | 2,652 | 2,674 | 2,652 | 2,666 | 20,900 | 1,333 |
| 2015-03-25 | 2,687 | 2,687 | 2,653 | 2,660 | 21,500 | 1,330 |
| 2015-03-24 | 2,700 | 2,700 | 2,660 | 2,688 | 21,700 | 1,344 |
| 2015-03-23 | 2,649 | 2,688 | 2,643 | 2,668 | 25,300 | 1,334 |
| 2015-03-20 | 2,656 | 2,656 | 2,640 | 2,649 | 17,300 | 1,324.50 |
| 2015-03-19 | 2,668 | 2,675 | 2,652 | 2,654 | 17,600 | 1,327 |
| 2015-03-18 | 2,660 | 2,680 | 2,652 | 2,668 | 13,400 | 1,334 |
| 2015-03-17 | 2,670 | 2,677 | 2,650 | 2,677 | 23,200 | 1,338.50 |
| 2015-03-16 | 2,660 | 2,680 | 2,650 | 2,650 | 24,400 | 1,325 |
| 2015-03-13 | 2,642 | 2,680 | 2,642 | 2,659 | 80,600 | 1,329.50 |
| 2015-03-12 | 2,690 | 2,742 | 2,690 | 2,742 | 5,000 | 1,371 |
| 2015-03-11 | 2,669 | 2,710 | 2,669 | 2,690 | 5,500 | 1,345 |
| 2015-03-10 | 2,732 | 2,744 | 2,628 | 2,669 | 12,400 | 1,334.50 |
| 2015-03-09 | 2,745 | 2,750 | 2,745 | 2,748 | 2,800 | 1,374 |
| 2015-03-06 | 2,729 | 2,747 | 2,725 | 2,745 | 3,300 | 1,372.50 |
| 2015-03-05 | 2,748 | 2,748 | 2,726 | 2,739 | 3,900 | 1,369.50 |
| 2015-03-04 | 2,743 | 2,746 | 2,726 | 2,746 | 1,900 | 1,373 |
| 2015-03-03 | 2,761 | 2,765 | 2,720 | 2,748 | 7,900 | 1,374 |
| 2015-03-02 | 2,710 | 2,720 | 2,700 | 2,711 | 9,000 | 1,355.50 |
| 2015-02-27 | 2,669 | 2,705 | 2,660 | 2,699 | 6,000 | 1,349.50 |
| 2015-02-26 | 2,643 | 2,675 | 2,643 | 2,668 | 2,300 | 1,334 |
| 2015-02-25 | 2,640 | 2,700 | 2,630 | 2,643 | 9,900 | 1,321.50 |
| 2015-02-24 | 2,660 | 2,690 | 2,630 | 2,640 | 10,500 | 1,320 |
| 2015-02-23 | 2,800 | 2,812 | 2,706 | 2,707 | 35,700 | 1,353.50 |
| 2015-02-20 | 2,413 | 2,450 | 2,363 | 2,450 | 2,600 | 1,225 |
| 2015-02-19 | 2,408 | 2,408 | 2,400 | 2,400 | 1,700 | 1,200 |
| 2015-02-18 | 2,365 | 2,400 | 2,350 | 2,396 | 6,400 | 1,198 |
| 2015-02-17 | 2,440 | 2,440 | 2,386 | 2,386 | 4,000 | 1,193 |
| 2015-02-16 | 2,455 | 2,455 | 2,436 | 2,440 | 4,800 | 1,220 |
| 2015-02-13 | 2,347 | 2,430 | 2,347 | 2,355 | 1,600 | 1,177.50 |
| 2015-02-12 | 2,363 | 2,363 | 2,344 | 2,344 | 500 | 1,172 |
| 2015-02-10 | 2,309 | 2,360 | 2,309 | 2,333 | 2,400 | 1,166.50 |
| 2015-02-09 | 2,360 | 2,360 | 2,300 | 2,306 | 4,300 | 1,153 |
| 2015-02-06 | 2,328 | 2,339 | 2,327 | 2,339 | 700 | 1,169.50 |
| 2015-02-05 | 2,327 | 2,327 | 2,281 | 2,284 | 900 | 1,142 |
| 2015-02-04 | 2,300 | 2,300 | 2,278 | 2,300 | 900 | 1,150 |
| 2015-02-03 | 2,266 | 2,300 | 2,266 | 2,270 | 400 | 1,135 |
| 2015-02-02 | 2,300 | 2,300 | 2,261 | 2,264 | 1,200 | 1,132 |
| 2015-01-30 | 2,266 | 2,271 | 2,259 | 2,263 | 1,200 | 1,131.50 |
| 2015-01-29 | 2,269 | 2,269 | 2,263 | 2,263 | 700 | 1,131.50 |
| 2015-01-28 | 2,268 | 2,295 | 2,268 | 2,268 | 900 | 1,134 |
| 2015-01-27 | 2,264 | 2,268 | 2,264 | 2,266 | 1,000 | 1,133 |
| 2015-01-26 | 2,262 | 2,294 | 2,262 | 2,265 | 600 | 1,132.50 |
| 2015-01-23 | 2,293 | 2,293 | 2,261 | 2,261 | 1,400 | 1,130.50 |
| 2015-01-22 | 2,235 | 2,245 | 2,235 | 2,245 | 400 | 1,122.50 |
| 2015-01-21 | 2,300 | 2,300 | 2,217 | 2,227 | 7,800 | 1,113.50 |
| 2015-01-20 | 2,341 | 2,345 | 2,260 | 2,260 | 1,600 | 1,130 |
| 2015-01-19 | 2,344 | 2,344 | 2,335 | 2,335 | 200 | 1,167.50 |
| 2015-01-16 | 2,348 | 2,348 | 2,301 | 2,302 | 1,700 | 1,151 |
| 2015-01-14 | 2,348 | 2,348 | 2,348 | 2,348 | 400 | 1,174 |
| 2015-01-13 | 2,347 | 2,347 | 2,344 | 2,344 | 600 | 1,172 |
| 2015-01-09 | 2,289 | 2,292 | 2,261 | 2,261 | 1,000 | 1,130.50 |
| 2015-01-08 | 2,311 | 2,338 | 2,289 | 2,289 | 700 | 1,144.50 |
| 2015-01-06 | 2,301 | 2,311 | 2,301 | 2,311 | 200 | 1,155.50 |
| 2015-01-05 | 2,300 | 2,301 | 2,300 | 2,301 | 700 | 1,150.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株