9956 (株)バローホールディングス 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 | 2,837 | 2,864 | 2,805 | 2,855 | 113,600 | 2,855 |
| 2015-12-29 | 2,804 | 2,850 | 2,759 | 2,829 | 112,200 | 2,829 |
| 2015-12-28 | 2,778 | 2,804 | 2,716 | 2,787 | 146,700 | 2,787 |
| 2015-12-25 | 2,750 | 2,793 | 2,733 | 2,769 | 76,200 | 2,769 |
| 2015-12-24 | 2,823 | 2,823 | 2,751 | 2,759 | 112,500 | 2,759 |
| 2015-12-22 | 2,829 | 2,843 | 2,804 | 2,824 | 77,700 | 2,824 |
| 2015-12-21 | 2,805 | 2,873 | 2,754 | 2,838 | 180,300 | 2,838 |
| 2015-12-18 | 2,855 | 2,914 | 2,824 | 2,827 | 235,700 | 2,827 |
| 2015-12-17 | 2,820 | 2,871 | 2,799 | 2,854 | 181,500 | 2,854 |
| 2015-12-16 | 2,762 | 2,788 | 2,705 | 2,765 | 191,500 | 2,765 |
| 2015-12-15 | 2,787 | 2,887 | 2,740 | 2,750 | 289,500 | 2,750 |
| 2015-12-14 | 2,748 | 2,790 | 2,748 | 2,780 | 181,400 | 2,780 |
| 2015-12-11 | 2,750 | 2,811 | 2,740 | 2,783 | 263,800 | 2,783 |
| 2015-12-10 | 2,822 | 2,856 | 2,783 | 2,792 | 214,300 | 2,792 |
| 2015-12-09 | 2,865 | 2,929 | 2,842 | 2,858 | 237,000 | 2,858 |
| 2015-12-08 | 2,905 | 2,916 | 2,874 | 2,879 | 186,100 | 2,879 |
| 2015-12-07 | 2,853 | 2,909 | 2,853 | 2,885 | 158,500 | 2,885 |
| 2015-12-04 | 2,880 | 2,882 | 2,831 | 2,844 | 248,400 | 2,844 |
| 2015-12-03 | 2,911 | 2,926 | 2,885 | 2,922 | 227,200 | 2,922 |
| 2015-12-02 | 2,930 | 2,930 | 2,888 | 2,916 | 327,300 | 2,916 |
| 2015-12-01 | 2,891 | 2,939 | 2,861 | 2,935 | 187,900 | 2,935 |
| 2015-11-30 | 2,908 | 2,911 | 2,866 | 2,889 | 142,400 | 2,889 |
| 2015-11-27 | 2,876 | 2,926 | 2,868 | 2,908 | 212,100 | 2,908 |
| 2015-11-26 | 2,820 | 2,905 | 2,819 | 2,872 | 287,200 | 2,872 |
| 2015-11-25 | 2,851 | 2,851 | 2,803 | 2,811 | 262,900 | 2,811 |
| 2015-11-24 | 2,831 | 2,880 | 2,814 | 2,851 | 288,100 | 2,851 |
| 2015-11-20 | 2,810 | 2,848 | 2,783 | 2,848 | 245,800 | 2,848 |
| 2015-11-19 | 2,795 | 2,807 | 2,770 | 2,798 | 263,400 | 2,798 |
| 2015-11-18 | 2,765 | 2,829 | 2,763 | 2,773 | 379,900 | 2,773 |
| 2015-11-17 | 2,714 | 2,758 | 2,713 | 2,737 | 382,500 | 2,737 |
| 2015-11-16 | 2,703 | 2,728 | 2,680 | 2,683 | 241,200 | 2,683 |
| 2015-11-13 | 2,614 | 2,735 | 2,610 | 2,731 | 396,300 | 2,731 |
| 2015-11-12 | 2,637 | 2,639 | 2,603 | 2,614 | 241,100 | 2,614 |
| 2015-11-11 | 2,600 | 2,641 | 2,581 | 2,638 | 372,700 | 2,638 |
| 2015-11-10 | 2,625 | 2,639 | 2,594 | 2,616 | 332,600 | 2,616 |
| 2015-11-09 | 2,640 | 2,666 | 2,630 | 2,641 | 383,800 | 2,641 |
| 2015-11-06 | 2,761 | 2,761 | 2,636 | 2,640 | 814,100 | 2,640 |
| 2015-11-05 | 2,820 | 2,899 | 2,672 | 2,793 | 818,000 | 2,793 |
| 2015-11-04 | 2,834 | 2,838 | 2,785 | 2,796 | 286,100 | 2,796 |
| 2015-11-02 | 2,822 | 2,830 | 2,773 | 2,786 | 142,500 | 2,786 |
| 2015-10-30 | 2,801 | 2,867 | 2,794 | 2,838 | 142,300 | 2,838 |
| 2015-10-29 | 2,883 | 2,920 | 2,807 | 2,811 | 274,200 | 2,811 |
| 2015-10-28 | 2,856 | 2,908 | 2,828 | 2,837 | 288,400 | 2,837 |
| 2015-10-27 | 2,820 | 2,873 | 2,814 | 2,856 | 241,600 | 2,856 |
| 2015-10-26 | 2,810 | 2,821 | 2,759 | 2,813 | 194,600 | 2,813 |
| 2015-10-23 | 2,813 | 2,839 | 2,768 | 2,774 | 153,500 | 2,774 |
| 2015-10-22 | 2,765 | 2,799 | 2,742 | 2,784 | 145,300 | 2,784 |
| 2015-10-21 | 2,784 | 2,797 | 2,748 | 2,778 | 125,700 | 2,778 |
| 2015-10-20 | 2,748 | 2,803 | 2,722 | 2,769 | 224,300 | 2,769 |
| 2015-10-19 | 2,793 | 2,815 | 2,745 | 2,755 | 240,400 | 2,755 |
| 2015-10-16 | 2,831 | 2,870 | 2,786 | 2,794 | 201,700 | 2,794 |
| 2015-10-15 | 2,791 | 2,860 | 2,791 | 2,831 | 139,600 | 2,831 |
| 2015-10-14 | 2,780 | 2,829 | 2,768 | 2,792 | 207,200 | 2,792 |
| 2015-10-13 | 2,821 | 2,830 | 2,772 | 2,784 | 268,500 | 2,784 |
| 2015-10-09 | 2,832 | 2,870 | 2,757 | 2,860 | 231,100 | 2,860 |
| 2015-10-08 | 2,994 | 3,000 | 2,821 | 2,826 | 252,100 | 2,826 |
| 2015-10-07 | 2,993 | 3,010 | 2,953 | 2,994 | 198,300 | 2,994 |
| 2015-10-06 | 3,070 | 3,085 | 2,963 | 2,976 | 288,900 | 2,976 |
| 2015-10-05 | 3,150 | 3,200 | 3,055 | 3,070 | 247,800 | 3,070 |
| 2015-10-02 | 3,080 | 3,200 | 3,080 | 3,125 | 235,700 | 3,125 |
| 2015-10-01 | 3,040 | 3,220 | 2,990 | 3,110 | 256,800 | 3,110 |
| 2015-09-30 | 2,863 | 3,045 | 2,863 | 2,999 | 270,900 | 2,999 |
| 2015-09-29 | 2,923 | 2,923 | 2,819 | 2,831 | 197,300 | 2,831 |
| 2015-09-28 | 2,915 | 2,989 | 2,909 | 2,970 | 129,700 | 2,970 |
| 2015-09-25 | 2,870 | 2,946 | 2,856 | 2,940 | 223,600 | 2,940 |
| 2015-09-24 | 2,820 | 2,938 | 2,820 | 2,856 | 309,500 | 2,856 |
| 2015-09-18 | 2,860 | 2,879 | 2,823 | 2,854 | 220,000 | 2,854 |
| 2015-09-17 | 2,877 | 2,921 | 2,830 | 2,910 | 168,100 | 2,910 |
| 2015-09-16 | 2,928 | 2,928 | 2,806 | 2,867 | 248,100 | 2,867 |
| 2015-09-15 | 2,893 | 2,955 | 2,879 | 2,911 | 127,000 | 2,911 |
| 2015-09-14 | 2,925 | 2,944 | 2,868 | 2,873 | 143,000 | 2,873 |
| 2015-09-11 | 2,803 | 2,960 | 2,803 | 2,934 | 235,600 | 2,934 |
| 2015-09-10 | 2,825 | 2,860 | 2,774 | 2,853 | 226,600 | 2,853 |
| 2015-09-09 | 2,891 | 2,899 | 2,804 | 2,887 | 290,100 | 2,887 |
| 2015-09-08 | 2,917 | 2,970 | 2,825 | 2,832 | 158,200 | 2,832 |
| 2015-09-07 | 2,962 | 2,982 | 2,903 | 2,928 | 220,700 | 2,928 |
| 2015-09-04 | 3,100 | 3,100 | 2,973 | 2,980 | 251,100 | 2,980 |
| 2015-09-03 | 3,100 | 3,145 | 3,060 | 3,065 | 206,400 | 3,065 |
| 2015-09-02 | 3,100 | 3,190 | 3,080 | 3,110 | 277,400 | 3,110 |
| 2015-09-01 | 3,395 | 3,400 | 3,215 | 3,215 | 196,900 | 3,215 |
| 2015-08-31 | 3,335 | 3,415 | 3,290 | 3,410 | 223,900 | 3,410 |
| 2015-08-28 | 3,490 | 3,490 | 3,335 | 3,365 | 275,800 | 3,365 |
| 2015-08-27 | 3,430 | 3,495 | 3,350 | 3,385 | 316,900 | 3,385 |
| 2015-08-26 | 3,455 | 3,585 | 3,330 | 3,360 | 642,400 | 3,360 |
| 2015-08-25 | 3,355 | 3,590 | 3,355 | 3,390 | 530,700 | 3,390 |
| 2015-08-24 | 3,550 | 3,660 | 3,480 | 3,485 | 477,200 | 3,485 |
| 2015-08-21 | 3,710 | 3,875 | 3,655 | 3,690 | 545,400 | 3,690 |
| 2015-08-20 | 3,630 | 3,740 | 3,610 | 3,710 | 464,100 | 3,710 |
| 2015-08-19 | 3,600 | 3,750 | 3,600 | 3,660 | 404,600 | 3,660 |
| 2015-08-18 | 3,600 | 3,665 | 3,540 | 3,600 | 340,900 | 3,600 |
| 2015-08-17 | 3,490 | 3,640 | 3,480 | 3,625 | 293,700 | 3,625 |
| 2015-08-14 | 3,365 | 3,495 | 3,365 | 3,485 | 266,900 | 3,485 |
| 2015-08-13 | 3,305 | 3,390 | 3,285 | 3,365 | 300,700 | 3,365 |
| 2015-08-12 | 3,215 | 3,440 | 3,210 | 3,350 | 443,200 | 3,350 |
| 2015-08-11 | 3,305 | 3,305 | 3,190 | 3,215 | 216,900 | 3,215 |
| 2015-08-10 | 3,240 | 3,280 | 3,200 | 3,260 | 177,400 | 3,260 |
| 2015-08-07 | 3,270 | 3,340 | 3,225 | 3,240 | 260,200 | 3,240 |
| 2015-08-06 | 3,300 | 3,375 | 3,210 | 3,220 | 266,400 | 3,220 |
| 2015-08-05 | 3,135 | 3,320 | 3,040 | 3,245 | 424,300 | 3,245 |
| 2015-08-04 | 3,080 | 3,125 | 3,065 | 3,115 | 239,200 | 3,115 |
| 2015-08-03 | 3,045 | 3,090 | 3,030 | 3,080 | 118,000 | 3,080 |
| 2015-07-31 | 3,045 | 3,070 | 2,982 | 3,045 | 183,500 | 3,045 |
| 2015-07-30 | 3,055 | 3,055 | 2,996 | 3,005 | 116,200 | 3,005 |
| 2015-07-29 | 3,065 | 3,075 | 3,025 | 3,060 | 117,100 | 3,060 |
| 2015-07-28 | 3,000 | 3,070 | 2,951 | 3,050 | 183,300 | 3,050 |
| 2015-07-27 | 3,100 | 3,170 | 3,060 | 3,070 | 243,000 | 3,070 |
| 2015-07-24 | 3,030 | 3,125 | 3,030 | 3,105 | 237,200 | 3,105 |
| 2015-07-23 | 2,986 | 3,045 | 2,961 | 3,020 | 142,100 | 3,020 |
| 2015-07-22 | 3,015 | 3,060 | 2,996 | 2,999 | 226,500 | 2,999 |
| 2015-07-21 | 2,908 | 3,090 | 2,901 | 3,065 | 344,600 | 3,065 |
| 2015-07-17 | 2,891 | 2,930 | 2,870 | 2,887 | 169,000 | 2,887 |
| 2015-07-16 | 2,844 | 2,905 | 2,792 | 2,899 | 275,500 | 2,899 |
| 2015-07-15 | 2,894 | 2,899 | 2,824 | 2,834 | 451,900 | 2,834 |
| 2015-07-14 | 2,906 | 2,906 | 2,846 | 2,874 | 376,200 | 2,874 |
| 2015-07-13 | 2,911 | 2,912 | 2,857 | 2,881 | 275,000 | 2,881 |
| 2015-07-10 | 2,950 | 2,954 | 2,878 | 2,911 | 466,500 | 2,911 |
| 2015-07-09 | 2,891 | 2,937 | 2,833 | 2,933 | 325,300 | 2,933 |
| 2015-07-08 | 3,015 | 3,020 | 2,915 | 2,915 | 355,500 | 2,915 |
| 2015-07-07 | 2,973 | 3,035 | 2,937 | 3,010 | 383,000 | 3,010 |
| 2015-07-06 | 3,040 | 3,070 | 3,000 | 3,010 | 306,500 | 3,010 |
| 2015-07-03 | 3,115 | 3,135 | 3,035 | 3,060 | 226,300 | 3,060 |
| 2015-07-02 | 3,085 | 3,140 | 3,075 | 3,125 | 199,500 | 3,125 |
| 2015-07-01 | 3,095 | 3,155 | 3,040 | 3,060 | 197,200 | 3,060 |
| 2015-06-30 | 3,000 | 3,090 | 2,996 | 3,065 | 203,600 | 3,065 |
| 2015-06-29 | 2,934 | 3,020 | 2,901 | 2,996 | 192,600 | 2,996 |
| 2015-06-26 | 2,985 | 3,040 | 2,982 | 3,020 | 156,900 | 3,020 |
| 2015-06-25 | 3,010 | 3,035 | 2,984 | 2,994 | 198,900 | 2,994 |
| 2015-06-24 | 3,045 | 3,045 | 2,975 | 3,010 | 163,900 | 3,010 |
| 2015-06-23 | 2,980 | 3,040 | 2,949 | 3,035 | 267,200 | 3,035 |
| 2015-06-22 | 2,932 | 2,965 | 2,905 | 2,963 | 269,600 | 2,963 |
| 2015-06-19 | 2,899 | 2,952 | 2,873 | 2,935 | 281,600 | 2,935 |
| 2015-06-18 | 2,852 | 2,902 | 2,843 | 2,877 | 225,400 | 2,877 |
| 2015-06-17 | 2,847 | 2,894 | 2,839 | 2,847 | 322,500 | 2,847 |
| 2015-06-16 | 2,837 | 2,895 | 2,828 | 2,864 | 251,500 | 2,864 |
| 2015-06-15 | 2,813 | 2,844 | 2,795 | 2,837 | 138,100 | 2,837 |
| 2015-06-12 | 2,797 | 2,840 | 2,773 | 2,819 | 351,300 | 2,819 |
| 2015-06-11 | 2,707 | 2,793 | 2,707 | 2,757 | 222,400 | 2,757 |
| 2015-06-10 | 2,722 | 2,741 | 2,674 | 2,712 | 163,600 | 2,712 |
| 2015-06-09 | 2,690 | 2,777 | 2,690 | 2,722 | 211,400 | 2,722 |
| 2015-06-08 | 2,769 | 2,786 | 2,686 | 2,730 | 242,700 | 2,730 |
| 2015-06-05 | 2,660 | 2,777 | 2,651 | 2,769 | 568,300 | 2,769 |
| 2015-06-04 | 2,600 | 2,637 | 2,548 | 2,631 | 397,000 | 2,631 |
| 2015-06-03 | 2,527 | 2,529 | 2,501 | 2,510 | 94,600 | 2,510 |
| 2015-06-02 | 2,549 | 2,557 | 2,526 | 2,535 | 95,200 | 2,535 |
| 2015-06-01 | 2,532 | 2,551 | 2,522 | 2,549 | 60,300 | 2,549 |
| 2015-05-29 | 2,580 | 2,596 | 2,548 | 2,548 | 140,300 | 2,548 |
| 2015-05-28 | 2,560 | 2,585 | 2,531 | 2,580 | 167,800 | 2,580 |
| 2015-05-27 | 2,511 | 2,555 | 2,511 | 2,544 | 167,600 | 2,544 |
| 2015-05-26 | 2,539 | 2,547 | 2,508 | 2,511 | 72,200 | 2,511 |
| 2015-05-25 | 2,534 | 2,539 | 2,504 | 2,522 | 52,600 | 2,522 |
| 2015-05-22 | 2,519 | 2,528 | 2,491 | 2,523 | 88,600 | 2,523 |
| 2015-05-21 | 2,540 | 2,549 | 2,510 | 2,511 | 100,300 | 2,511 |
| 2015-05-20 | 2,535 | 2,558 | 2,508 | 2,529 | 127,400 | 2,529 |
| 2015-05-19 | 2,511 | 2,532 | 2,495 | 2,522 | 148,000 | 2,522 |
| 2015-05-18 | 2,534 | 2,551 | 2,511 | 2,523 | 105,800 | 2,523 |
| 2015-05-15 | 2,424 | 2,540 | 2,424 | 2,532 | 169,500 | 2,532 |
| 2015-05-14 | 2,454 | 2,460 | 2,385 | 2,411 | 257,900 | 2,411 |
| 2015-05-13 | 2,491 | 2,506 | 2,464 | 2,476 | 125,100 | 2,476 |
| 2015-05-12 | 2,536 | 2,543 | 2,511 | 2,520 | 105,500 | 2,520 |
| 2015-05-11 | 2,553 | 2,567 | 2,475 | 2,515 | 379,900 | 2,515 |
| 2015-05-08 | 2,467 | 2,482 | 2,438 | 2,453 | 123,300 | 2,453 |
| 2015-05-07 | 2,515 | 2,532 | 2,447 | 2,467 | 175,700 | 2,467 |
| 2015-05-01 | 2,550 | 2,550 | 2,503 | 2,519 | 175,000 | 2,519 |
| 2015-04-30 | 2,520 | 2,571 | 2,515 | 2,557 | 170,400 | 2,557 |
| 2015-04-28 | 2,539 | 2,565 | 2,539 | 2,551 | 86,600 | 2,551 |
| 2015-04-27 | 2,535 | 2,579 | 2,523 | 2,539 | 100,000 | 2,539 |
| 2015-04-24 | 2,530 | 2,545 | 2,492 | 2,524 | 175,200 | 2,524 |
| 2015-04-23 | 2,588 | 2,590 | 2,512 | 2,530 | 285,900 | 2,530 |
| 2015-04-22 | 2,644 | 2,646 | 2,583 | 2,597 | 178,000 | 2,597 |
| 2015-04-21 | 2,591 | 2,630 | 2,577 | 2,630 | 103,900 | 2,630 |
| 2015-04-20 | 2,580 | 2,623 | 2,561 | 2,585 | 95,700 | 2,585 |
| 2015-04-17 | 2,650 | 2,651 | 2,585 | 2,623 | 172,300 | 2,623 |
| 2015-04-16 | 2,699 | 2,734 | 2,636 | 2,667 | 197,700 | 2,667 |
| 2015-04-15 | 2,720 | 2,721 | 2,670 | 2,687 | 153,400 | 2,687 |
| 2015-04-14 | 2,737 | 2,760 | 2,720 | 2,730 | 91,700 | 2,730 |
| 2015-04-13 | 2,789 | 2,799 | 2,707 | 2,740 | 158,500 | 2,740 |
| 2015-04-10 | 2,741 | 2,778 | 2,720 | 2,763 | 140,900 | 2,763 |
| 2015-04-09 | 2,725 | 2,755 | 2,702 | 2,740 | 164,900 | 2,740 |
| 2015-04-08 | 2,625 | 2,729 | 2,618 | 2,725 | 281,800 | 2,725 |
| 2015-04-07 | 2,620 | 2,648 | 2,563 | 2,598 | 150,900 | 2,598 |
| 2015-04-06 | 2,583 | 2,640 | 2,559 | 2,624 | 155,700 | 2,624 |
| 2015-04-03 | 2,580 | 2,582 | 2,543 | 2,580 | 119,900 | 2,580 |
| 2015-04-02 | 2,550 | 2,614 | 2,522 | 2,588 | 185,700 | 2,588 |
| 2015-04-01 | 2,557 | 2,559 | 2,476 | 2,512 | 172,800 | 2,512 |
| 2015-03-31 | 2,640 | 2,658 | 2,568 | 2,599 | 273,700 | 2,599 |
| 2015-03-30 | 2,570 | 2,674 | 2,547 | 2,575 | 268,500 | 2,575 |
| 2015-03-27 | 2,482 | 2,612 | 2,482 | 2,553 | 241,400 | 2,553 |
| 2015-03-26 | 2,569 | 2,620 | 2,517 | 2,532 | 302,600 | 2,532 |
| 2015-03-25 | 2,600 | 2,601 | 2,552 | 2,567 | 194,400 | 2,567 |
| 2015-03-24 | 2,610 | 2,715 | 2,595 | 2,607 | 287,400 | 2,607 |
| 2015-03-23 | 2,575 | 2,590 | 2,564 | 2,573 | 102,900 | 2,573 |
| 2015-03-20 | 2,564 | 2,604 | 2,544 | 2,575 | 212,400 | 2,575 |
| 2015-03-19 | 2,568 | 2,587 | 2,540 | 2,564 | 223,700 | 2,564 |
| 2015-03-18 | 2,587 | 2,616 | 2,576 | 2,601 | 260,800 | 2,601 |
| 2015-03-17 | 2,595 | 2,636 | 2,563 | 2,581 | 196,500 | 2,581 |
| 2015-03-16 | 2,563 | 2,599 | 2,561 | 2,565 | 98,200 | 2,565 |
| 2015-03-13 | 2,622 | 2,624 | 2,543 | 2,593 | 265,500 | 2,593 |
| 2015-03-12 | 2,541 | 2,625 | 2,524 | 2,624 | 188,300 | 2,624 |
| 2015-03-11 | 2,531 | 2,547 | 2,509 | 2,514 | 113,100 | 2,514 |
| 2015-03-10 | 2,521 | 2,623 | 2,501 | 2,546 | 251,100 | 2,546 |
| 2015-03-09 | 2,505 | 2,525 | 2,473 | 2,488 | 179,600 | 2,488 |
| 2015-03-06 | 2,500 | 2,522 | 2,483 | 2,522 | 160,700 | 2,522 |
| 2015-03-05 | 2,479 | 2,500 | 2,472 | 2,490 | 167,000 | 2,490 |
| 2015-03-04 | 2,440 | 2,473 | 2,424 | 2,464 | 158,900 | 2,464 |
| 2015-03-03 | 2,424 | 2,467 | 2,391 | 2,440 | 258,100 | 2,440 |
| 2015-03-02 | 2,488 | 2,488 | 2,426 | 2,426 | 171,800 | 2,426 |
| 2015-02-27 | 2,474 | 2,509 | 2,445 | 2,486 | 224,400 | 2,486 |
| 2015-02-26 | 2,411 | 2,476 | 2,411 | 2,457 | 176,400 | 2,457 |
| 2015-02-25 | 2,410 | 2,439 | 2,380 | 2,406 | 196,800 | 2,406 |
| 2015-02-24 | 2,446 | 2,496 | 2,412 | 2,423 | 222,200 | 2,423 |
| 2015-02-23 | 2,406 | 2,456 | 2,398 | 2,428 | 244,700 | 2,428 |
| 2015-02-20 | 2,320 | 2,406 | 2,302 | 2,398 | 314,200 | 2,398 |
| 2015-02-19 | 2,339 | 2,339 | 2,290 | 2,311 | 176,700 | 2,311 |
| 2015-02-18 | 2,298 | 2,374 | 2,290 | 2,362 | 438,300 | 2,362 |
| 2015-02-17 | 2,151 | 2,282 | 2,151 | 2,276 | 286,300 | 2,276 |
| 2015-02-16 | 2,195 | 2,195 | 2,143 | 2,157 | 188,100 | 2,157 |
| 2015-02-13 | 2,228 | 2,230 | 2,184 | 2,198 | 194,200 | 2,198 |
| 2015-02-12 | 2,275 | 2,321 | 2,228 | 2,235 | 248,200 | 2,235 |
| 2015-02-10 | 2,248 | 2,275 | 2,213 | 2,250 | 128,400 | 2,250 |
| 2015-02-09 | 2,204 | 2,240 | 2,185 | 2,219 | 111,400 | 2,219 |
| 2015-02-06 | 2,161 | 2,217 | 2,132 | 2,202 | 191,200 | 2,202 |
| 2015-02-05 | 2,200 | 2,210 | 2,076 | 2,100 | 269,100 | 2,100 |
| 2015-02-04 | 2,175 | 2,220 | 2,163 | 2,210 | 198,900 | 2,210 |
| 2015-02-03 | 2,230 | 2,236 | 2,165 | 2,175 | 94,900 | 2,175 |
| 2015-02-02 | 2,197 | 2,230 | 2,175 | 2,218 | 83,200 | 2,218 |
| 2015-01-30 | 2,233 | 2,271 | 2,214 | 2,235 | 123,500 | 2,235 |
| 2015-01-29 | 2,289 | 2,290 | 2,230 | 2,233 | 167,900 | 2,233 |
| 2015-01-28 | 2,258 | 2,310 | 2,254 | 2,303 | 143,600 | 2,303 |
| 2015-01-27 | 2,190 | 2,279 | 2,190 | 2,268 | 225,300 | 2,268 |
| 2015-01-26 | 2,106 | 2,184 | 2,106 | 2,165 | 168,600 | 2,165 |
| 2015-01-23 | 2,127 | 2,149 | 2,093 | 2,134 | 109,300 | 2,134 |
| 2015-01-22 | 2,136 | 2,140 | 2,087 | 2,113 | 99,300 | 2,113 |
| 2015-01-21 | 2,118 | 2,152 | 2,113 | 2,136 | 71,800 | 2,136 |
| 2015-01-20 | 2,074 | 2,128 | 2,060 | 2,124 | 80,100 | 2,124 |
| 2015-01-19 | 2,046 | 2,085 | 2,031 | 2,075 | 83,600 | 2,075 |
| 2015-01-16 | 2,026 | 2,039 | 1,985 | 2,028 | 137,200 | 2,028 |
| 2015-01-15 | 2,031 | 2,078 | 2,026 | 2,070 | 175,000 | 2,070 |
| 2015-01-14 | 2,060 | 2,060 | 2,032 | 2,045 | 183,900 | 2,045 |
| 2015-01-13 | 2,100 | 2,100 | 2,058 | 2,082 | 104,400 | 2,082 |
| 2015-01-09 | 2,140 | 2,147 | 2,099 | 2,111 | 194,100 | 2,111 |
| 2015-01-08 | 2,157 | 2,163 | 2,142 | 2,151 | 92,800 | 2,151 |
| 2015-01-07 | 2,160 | 2,170 | 2,134 | 2,156 | 166,500 | 2,156 |
| 2015-01-06 | 2,133 | 2,196 | 2,121 | 2,171 | 208,700 | 2,171 |
| 2015-01-05 | 2,148 | 2,162 | 2,122 | 2,146 | 114,000 | 2,146 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
