9990 (株)サックスバー 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 | 1,800 | 1,800 | 1,760 | 1,775 | 32,600 | 1,775 |
| 2015-12-29 | 1,730 | 1,792 | 1,728 | 1,788 | 64,300 | 1,788 |
| 2015-12-28 | 1,746 | 1,749 | 1,711 | 1,736 | 38,400 | 1,736 |
| 2015-12-25 | 1,752 | 1,760 | 1,724 | 1,742 | 49,100 | 1,742 |
| 2015-12-24 | 1,820 | 1,823 | 1,746 | 1,752 | 74,000 | 1,752 |
| 2015-12-22 | 1,771 | 1,811 | 1,755 | 1,808 | 74,500 | 1,808 |
| 2015-12-21 | 1,785 | 1,812 | 1,736 | 1,765 | 60,400 | 1,765 |
| 2015-12-18 | 1,788 | 1,832 | 1,781 | 1,786 | 73,500 | 1,786 |
| 2015-12-17 | 1,805 | 1,820 | 1,785 | 1,788 | 51,100 | 1,788 |
| 2015-12-16 | 1,771 | 1,807 | 1,741 | 1,771 | 72,600 | 1,771 |
| 2015-12-15 | 1,779 | 1,814 | 1,753 | 1,760 | 52,900 | 1,760 |
| 2015-12-14 | 1,773 | 1,775 | 1,733 | 1,759 | 87,700 | 1,759 |
| 2015-12-11 | 1,821 | 1,849 | 1,794 | 1,800 | 77,700 | 1,800 |
| 2015-12-10 | 1,857 | 1,864 | 1,816 | 1,830 | 74,200 | 1,830 |
| 2015-12-09 | 1,920 | 1,938 | 1,864 | 1,867 | 84,100 | 1,867 |
| 2015-12-08 | 1,950 | 1,952 | 1,898 | 1,931 | 84,200 | 1,931 |
| 2015-12-07 | 1,940 | 1,975 | 1,940 | 1,950 | 50,100 | 1,950 |
| 2015-12-04 | 1,929 | 1,953 | 1,921 | 1,939 | 62,900 | 1,939 |
| 2015-12-03 | 1,971 | 1,976 | 1,924 | 1,969 | 146,400 | 1,969 |
| 2015-12-02 | 1,992 | 2,031 | 1,964 | 2,021 | 64,500 | 2,021 |
| 2015-12-01 | 2,015 | 2,028 | 1,985 | 2,002 | 78,200 | 2,002 |
| 2015-11-30 | 2,052 | 2,053 | 1,992 | 2,033 | 207,200 | 2,033 |
| 2015-11-27 | 2,108 | 2,109 | 2,050 | 2,061 | 119,300 | 2,061 |
| 2015-11-26 | 2,050 | 2,144 | 2,050 | 2,128 | 300,300 | 2,128 |
| 2015-11-25 | 1,940 | 1,964 | 1,915 | 1,953 | 80,400 | 1,953 |
| 2015-11-24 | 1,928 | 1,968 | 1,904 | 1,940 | 111,200 | 1,940 |
| 2015-11-20 | 1,899 | 1,950 | 1,851 | 1,917 | 159,600 | 1,917 |
| 2015-11-19 | 1,835 | 1,880 | 1,809 | 1,880 | 160,100 | 1,880 |
| 2015-11-18 | 1,805 | 1,816 | 1,795 | 1,803 | 75,700 | 1,803 |
| 2015-11-17 | 1,810 | 1,828 | 1,793 | 1,805 | 108,300 | 1,805 |
| 2015-11-16 | 1,755 | 1,812 | 1,752 | 1,791 | 123,600 | 1,791 |
| 2015-11-13 | 1,734 | 1,802 | 1,728 | 1,795 | 133,800 | 1,795 |
| 2015-11-12 | 1,740 | 1,750 | 1,722 | 1,734 | 136,600 | 1,734 |
| 2015-11-11 | 1,721 | 1,748 | 1,680 | 1,707 | 240,600 | 1,707 |
| 2015-11-10 | 1,800 | 1,800 | 1,746 | 1,756 | 164,800 | 1,756 |
| 2015-11-09 | 1,843 | 1,878 | 1,795 | 1,805 | 168,400 | 1,805 |
| 2015-11-06 | 1,879 | 1,879 | 1,828 | 1,841 | 79,800 | 1,841 |
| 2015-11-05 | 1,871 | 1,899 | 1,852 | 1,876 | 91,100 | 1,876 |
| 2015-11-04 | 1,900 | 1,908 | 1,840 | 1,855 | 131,600 | 1,855 |
| 2015-11-02 | 1,922 | 1,964 | 1,876 | 1,885 | 121,500 | 1,885 |
| 2015-10-30 | 1,931 | 1,957 | 1,910 | 1,929 | 86,600 | 1,929 |
| 2015-10-29 | 1,910 | 1,960 | 1,893 | 1,928 | 318,400 | 1,928 |
| 2015-10-28 | 1,917 | 1,917 | 1,883 | 1,894 | 69,800 | 1,894 |
| 2015-10-27 | 1,953 | 1,978 | 1,908 | 1,912 | 63,500 | 1,912 |
| 2015-10-26 | 1,966 | 1,988 | 1,932 | 1,950 | 63,100 | 1,950 |
| 2015-10-23 | 1,952 | 1,979 | 1,915 | 1,930 | 135,700 | 1,930 |
| 2015-10-22 | 1,943 | 1,963 | 1,882 | 1,888 | 129,600 | 1,888 |
| 2015-10-21 | 1,998 | 1,998 | 1,925 | 1,961 | 75,100 | 1,961 |
| 2015-10-20 | 2,024 | 2,070 | 1,971 | 2,007 | 74,700 | 2,007 |
| 2015-10-19 | 2,113 | 2,113 | 1,996 | 2,003 | 104,000 | 2,003 |
| 2015-10-16 | 2,155 | 2,155 | 2,113 | 2,136 | 57,100 | 2,136 |
| 2015-10-15 | 2,099 | 2,157 | 2,099 | 2,145 | 47,600 | 2,145 |
| 2015-10-14 | 2,075 | 2,143 | 2,052 | 2,110 | 79,500 | 2,110 |
| 2015-10-13 | 2,123 | 2,166 | 2,081 | 2,088 | 59,400 | 2,088 |
| 2015-10-09 | 2,082 | 2,131 | 2,032 | 2,123 | 44,700 | 2,123 |
| 2015-10-08 | 2,160 | 2,160 | 2,046 | 2,051 | 122,900 | 2,051 |
| 2015-10-07 | 2,150 | 2,191 | 2,116 | 2,156 | 56,100 | 2,156 |
| 2015-10-06 | 2,127 | 2,174 | 2,125 | 2,139 | 61,300 | 2,139 |
| 2015-10-05 | 2,108 | 2,124 | 2,075 | 2,089 | 37,100 | 2,089 |
| 2015-10-02 | 2,074 | 2,127 | 2,059 | 2,068 | 57,400 | 2,068 |
| 2015-10-01 | 2,041 | 2,098 | 2,041 | 2,070 | 33,400 | 2,070 |
| 2015-09-30 | 1,969 | 2,060 | 1,900 | 2,041 | 93,900 | 2,041 |
| 2015-09-29 | 1,941 | 1,961 | 1,915 | 1,936 | 39,000 | 1,936 |
| 2015-09-28 | 1,973 | 1,995 | 1,930 | 1,970 | 48,300 | 1,970 |
| 2015-09-25 | 1,919 | 1,964 | 1,901 | 1,964 | 43,000 | 1,964 |
| 2015-09-24 | 1,900 | 1,958 | 1,900 | 1,919 | 55,200 | 1,919 |
| 2015-09-18 | 1,970 | 2,009 | 1,918 | 1,923 | 54,400 | 1,923 |
| 2015-09-17 | 1,921 | 1,967 | 1,870 | 1,961 | 49,800 | 1,961 |
| 2015-09-16 | 1,924 | 1,932 | 1,860 | 1,888 | 55,500 | 1,888 |
| 2015-09-15 | 1,907 | 1,981 | 1,907 | 1,924 | 36,700 | 1,924 |
| 2015-09-14 | 1,969 | 1,976 | 1,900 | 1,907 | 40,900 | 1,907 |
| 2015-09-11 | 1,873 | 1,996 | 1,871 | 1,929 | 93,700 | 1,929 |
| 2015-09-10 | 1,903 | 1,916 | 1,856 | 1,897 | 65,900 | 1,897 |
| 2015-09-09 | 1,856 | 1,905 | 1,839 | 1,903 | 37,900 | 1,903 |
| 2015-09-08 | 1,836 | 1,839 | 1,790 | 1,792 | 46,300 | 1,792 |
| 2015-09-07 | 1,867 | 1,900 | 1,820 | 1,844 | 52,700 | 1,844 |
| 2015-09-04 | 1,980 | 2,012 | 1,893 | 1,921 | 33,300 | 1,921 |
| 2015-09-03 | 1,919 | 2,017 | 1,919 | 1,985 | 43,500 | 1,985 |
| 2015-09-02 | 1,892 | 1,962 | 1,812 | 1,943 | 125,200 | 1,943 |
| 2015-09-01 | 2,060 | 2,060 | 1,943 | 1,943 | 86,600 | 1,943 |
| 2015-08-31 | 2,090 | 2,117 | 2,038 | 2,083 | 50,000 | 2,083 |
| 2015-08-28 | 2,069 | 2,090 | 2,032 | 2,089 | 40,200 | 2,089 |
| 2015-08-27 | 2,007 | 2,047 | 1,975 | 1,979 | 41,000 | 1,979 |
| 2015-08-26 | 1,930 | 2,036 | 1,918 | 1,971 | 69,700 | 1,971 |
| 2015-08-25 | 1,990 | 2,055 | 1,852 | 1,930 | 71,600 | 1,930 |
| 2015-08-24 | 2,091 | 2,171 | 2,035 | 2,037 | 60,000 | 2,037 |
| 2015-08-21 | 2,240 | 2,267 | 2,163 | 2,191 | 60,600 | 2,191 |
| 2015-08-20 | 2,277 | 2,343 | 2,268 | 2,310 | 48,100 | 2,310 |
| 2015-08-19 | 2,305 | 2,305 | 2,275 | 2,275 | 35,400 | 2,275 |
| 2015-08-18 | 2,351 | 2,351 | 2,292 | 2,307 | 38,200 | 2,307 |
| 2015-08-17 | 2,318 | 2,352 | 2,296 | 2,343 | 25,800 | 2,343 |
| 2015-08-14 | 2,278 | 2,336 | 2,278 | 2,318 | 39,300 | 2,318 |
| 2015-08-13 | 2,316 | 2,322 | 2,251 | 2,268 | 58,900 | 2,268 |
| 2015-08-12 | 2,360 | 2,389 | 2,321 | 2,323 | 44,800 | 2,323 |
| 2015-08-11 | 2,386 | 2,410 | 2,350 | 2,392 | 65,600 | 2,392 |
| 2015-08-10 | 2,283 | 2,380 | 2,270 | 2,374 | 65,600 | 2,374 |
| 2015-08-07 | 2,305 | 2,324 | 2,267 | 2,283 | 34,700 | 2,283 |
| 2015-08-06 | 2,327 | 2,364 | 2,300 | 2,303 | 31,500 | 2,303 |
| 2015-08-05 | 2,327 | 2,336 | 2,275 | 2,313 | 35,600 | 2,313 |
| 2015-08-04 | 2,350 | 2,351 | 2,306 | 2,321 | 24,400 | 2,321 |
| 2015-08-03 | 2,330 | 2,408 | 2,330 | 2,363 | 66,300 | 2,363 |
| 2015-07-31 | 2,260 | 2,357 | 2,214 | 2,314 | 149,900 | 2,314 |
| 2015-07-30 | 2,372 | 2,408 | 2,330 | 2,370 | 89,300 | 2,370 |
| 2015-07-29 | 2,413 | 2,428 | 2,361 | 2,381 | 60,600 | 2,381 |
| 2015-07-28 | 2,318 | 2,403 | 2,291 | 2,383 | 113,700 | 2,383 |
| 2015-07-27 | 2,328 | 2,351 | 2,310 | 2,327 | 51,800 | 2,327 |
| 2015-07-24 | 2,325 | 2,328 | 2,300 | 2,327 | 35,700 | 2,327 |
| 2015-07-23 | 2,294 | 2,349 | 2,294 | 2,334 | 34,200 | 2,334 |
| 2015-07-22 | 2,303 | 2,333 | 2,290 | 2,290 | 29,100 | 2,290 |
| 2015-07-21 | 2,310 | 2,361 | 2,281 | 2,303 | 66,400 | 2,303 |
| 2015-07-17 | 2,318 | 2,343 | 2,292 | 2,312 | 57,900 | 2,312 |
| 2015-07-16 | 2,250 | 2,317 | 2,247 | 2,301 | 73,500 | 2,301 |
| 2015-07-15 | 2,195 | 2,248 | 2,172 | 2,240 | 59,300 | 2,240 |
| 2015-07-14 | 2,205 | 2,214 | 2,150 | 2,193 | 70,900 | 2,193 |
| 2015-07-13 | 2,101 | 2,135 | 2,094 | 2,127 | 26,500 | 2,127 |
| 2015-07-10 | 2,123 | 2,178 | 2,067 | 2,082 | 57,600 | 2,082 |
| 2015-07-09 | 2,103 | 2,129 | 2,049 | 2,121 | 97,300 | 2,121 |
| 2015-07-08 | 2,190 | 2,200 | 2,113 | 2,132 | 103,500 | 2,132 |
| 2015-07-07 | 2,175 | 2,210 | 2,175 | 2,198 | 27,200 | 2,198 |
| 2015-07-06 | 2,185 | 2,211 | 2,147 | 2,161 | 74,800 | 2,161 |
| 2015-07-03 | 2,260 | 2,260 | 2,190 | 2,212 | 90,300 | 2,212 |
| 2015-07-02 | 2,300 | 2,340 | 2,265 | 2,273 | 112,200 | 2,273 |
| 2015-07-01 | 2,211 | 2,271 | 2,211 | 2,235 | 83,200 | 2,235 |
| 2015-06-30 | 2,161 | 2,261 | 2,160 | 2,211 | 136,000 | 2,211 |
| 2015-06-29 | 2,189 | 2,244 | 2,150 | 2,170 | 128,400 | 2,170 |
| 2015-06-26 | 2,206 | 2,269 | 2,206 | 2,232 | 62,300 | 2,232 |
| 2015-06-25 | 2,247 | 2,274 | 2,205 | 2,207 | 79,900 | 2,207 |
| 2015-06-24 | 2,283 | 2,283 | 2,209 | 2,247 | 100,300 | 2,247 |
| 2015-06-23 | 2,200 | 2,291 | 2,171 | 2,260 | 148,800 | 2,260 |
| 2015-06-22 | 2,150 | 2,214 | 2,140 | 2,167 | 79,700 | 2,167 |
| 2015-06-19 | 2,100 | 2,198 | 2,093 | 2,163 | 188,900 | 2,163 |
| 2015-06-18 | 2,083 | 2,083 | 2,031 | 2,031 | 30,000 | 2,031 |
| 2015-06-17 | 2,053 | 2,103 | 2,015 | 2,080 | 89,100 | 2,080 |
| 2015-06-16 | 2,033 | 2,070 | 2,008 | 2,053 | 130,200 | 2,053 |
| 2015-06-15 | 2,097 | 2,099 | 2,009 | 2,049 | 140,900 | 2,049 |
| 2015-06-12 | 2,137 | 2,151 | 2,100 | 2,117 | 107,600 | 2,117 |
| 2015-06-11 | 2,071 | 2,125 | 2,067 | 2,105 | 59,500 | 2,105 |
| 2015-06-10 | 2,065 | 2,100 | 2,045 | 2,075 | 57,500 | 2,075 |
| 2015-06-09 | 2,136 | 2,158 | 2,047 | 2,054 | 132,100 | 2,054 |
| 2015-06-08 | 2,212 | 2,230 | 2,121 | 2,132 | 133,800 | 2,132 |
| 2015-06-05 | 2,200 | 2,263 | 2,200 | 2,225 | 82,900 | 2,225 |
| 2015-06-04 | 2,233 | 2,260 | 2,203 | 2,219 | 88,800 | 2,219 |
| 2015-06-03 | 2,246 | 2,260 | 2,230 | 2,246 | 65,000 | 2,246 |
| 2015-06-02 | 2,242 | 2,282 | 2,238 | 2,247 | 36,700 | 2,247 |
| 2015-06-01 | 2,250 | 2,264 | 2,231 | 2,259 | 52,900 | 2,259 |
| 2015-05-29 | 2,230 | 2,330 | 2,227 | 2,263 | 119,600 | 2,263 |
| 2015-05-28 | 2,229 | 2,236 | 2,184 | 2,216 | 95,100 | 2,216 |
| 2015-05-27 | 2,222 | 2,250 | 2,203 | 2,228 | 69,100 | 2,228 |
| 2015-05-26 | 2,208 | 2,258 | 2,186 | 2,248 | 103,400 | 2,248 |
| 2015-05-25 | 2,226 | 2,253 | 2,186 | 2,213 | 82,800 | 2,213 |
| 2015-05-22 | 2,245 | 2,265 | 2,218 | 2,227 | 32,000 | 2,227 |
| 2015-05-21 | 2,220 | 2,274 | 2,219 | 2,240 | 120,700 | 2,240 |
| 2015-05-20 | 2,331 | 2,338 | 2,161 | 2,172 | 360,400 | 2,172 |
| 2015-05-19 | 2,370 | 2,375 | 2,318 | 2,330 | 67,000 | 2,330 |
| 2015-05-18 | 2,356 | 2,379 | 2,315 | 2,369 | 53,800 | 2,369 |
| 2015-05-15 | 2,275 | 2,380 | 2,270 | 2,362 | 89,100 | 2,362 |
| 2015-05-14 | 2,320 | 2,320 | 2,236 | 2,246 | 88,500 | 2,246 |
| 2015-05-13 | 2,171 | 2,353 | 2,127 | 2,344 | 185,100 | 2,344 |
| 2015-05-12 | 2,155 | 2,200 | 2,088 | 2,160 | 178,300 | 2,160 |
| 2015-05-11 | 2,169 | 2,185 | 2,152 | 2,171 | 37,000 | 2,171 |
| 2015-05-08 | 2,106 | 2,167 | 2,106 | 2,164 | 46,600 | 2,164 |
| 2015-05-07 | 2,100 | 2,158 | 2,091 | 2,128 | 81,800 | 2,128 |
| 2015-05-01 | 2,116 | 2,177 | 2,116 | 2,130 | 111,100 | 2,130 |
| 2015-04-30 | 2,162 | 2,189 | 2,130 | 2,150 | 64,700 | 2,150 |
| 2015-04-28 | 2,180 | 2,200 | 2,137 | 2,194 | 73,300 | 2,194 |
| 2015-04-27 | 2,199 | 2,213 | 2,165 | 2,188 | 36,100 | 2,188 |
| 2015-04-24 | 2,201 | 2,215 | 2,145 | 2,199 | 52,900 | 2,199 |
| 2015-04-23 | 2,190 | 2,215 | 2,171 | 2,195 | 61,900 | 2,195 |
| 2015-04-22 | 2,148 | 2,220 | 2,145 | 2,190 | 65,200 | 2,190 |
| 2015-04-21 | 2,114 | 2,186 | 2,112 | 2,173 | 64,900 | 2,173 |
| 2015-04-20 | 2,119 | 2,227 | 2,119 | 2,124 | 92,700 | 2,124 |
| 2015-04-17 | 2,107 | 2,170 | 2,087 | 2,116 | 125,600 | 2,116 |
| 2015-04-16 | 2,110 | 2,123 | 2,037 | 2,102 | 86,200 | 2,102 |
| 2015-04-15 | 2,140 | 2,200 | 2,113 | 2,122 | 72,400 | 2,122 |
| 2015-04-14 | 2,200 | 2,216 | 2,160 | 2,177 | 87,200 | 2,177 |
| 2015-04-13 | 2,173 | 2,240 | 2,173 | 2,200 | 119,500 | 2,200 |
| 2015-04-10 | 2,156 | 2,164 | 2,102 | 2,123 | 82,500 | 2,123 |
| 2015-04-09 | 2,129 | 2,199 | 2,120 | 2,156 | 131,600 | 2,156 |
| 2015-04-08 | 2,029 | 2,141 | 2,029 | 2,113 | 144,700 | 2,113 |
| 2015-04-07 | 1,985 | 2,050 | 1,985 | 2,018 | 122,600 | 2,018 |
| 2015-04-06 | 1,937 | 1,979 | 1,928 | 1,968 | 53,000 | 1,968 |
| 2015-04-03 | 1,890 | 1,962 | 1,889 | 1,937 | 88,100 | 1,937 |
| 2015-04-02 | 1,850 | 1,900 | 1,850 | 1,871 | 84,800 | 1,871 |
| 2015-04-01 | 1,901 | 1,901 | 1,823 | 1,861 | 98,300 | 1,861 |
| 2015-03-31 | 1,929 | 1,945 | 1,904 | 1,930 | 78,800 | 1,930 |
| 2015-03-30 | 1,913 | 1,960 | 1,900 | 1,919 | 64,400 | 1,919 |
| 2015-03-27 | 1,925 | 1,952 | 1,898 | 1,932 | 126,500 | 1,932 |
| 2015-03-26 | 1,931 | 2,005 | 1,925 | 1,995 | 142,900 | 1,995 |
| 2015-03-25 | 1,951 | 1,963 | 1,909 | 1,950 | 82,800 | 1,950 |
| 2015-03-24 | 1,899 | 1,963 | 1,887 | 1,951 | 80,900 | 1,951 |
| 2015-03-23 | 1,914 | 1,920 | 1,878 | 1,903 | 69,300 | 1,903 |
| 2015-03-20 | 1,940 | 1,952 | 1,893 | 1,910 | 109,900 | 1,910 |
| 2015-03-19 | 1,943 | 1,981 | 1,928 | 1,960 | 101,100 | 1,960 |
| 2015-03-18 | 1,936 | 1,945 | 1,889 | 1,936 | 90,800 | 1,936 |
| 2015-03-17 | 1,924 | 1,950 | 1,914 | 1,936 | 50,600 | 1,936 |
| 2015-03-16 | 1,939 | 1,948 | 1,910 | 1,927 | 42,700 | 1,927 |
| 2015-03-13 | 1,990 | 1,990 | 1,917 | 1,927 | 95,900 | 1,927 |
| 2015-03-12 | 1,919 | 1,970 | 1,919 | 1,970 | 92,400 | 1,970 |
| 2015-03-11 | 1,879 | 1,913 | 1,879 | 1,907 | 51,600 | 1,907 |
| 2015-03-10 | 1,866 | 1,898 | 1,858 | 1,879 | 69,300 | 1,879 |
| 2015-03-09 | 1,850 | 1,890 | 1,850 | 1,868 | 29,100 | 1,868 |
| 2015-03-06 | 1,919 | 1,919 | 1,855 | 1,864 | 62,300 | 1,864 |
| 2015-03-05 | 1,862 | 1,913 | 1,853 | 1,908 | 94,600 | 1,908 |
| 2015-03-04 | 1,870 | 1,876 | 1,855 | 1,860 | 72,900 | 1,860 |
| 2015-03-03 | 1,844 | 1,888 | 1,844 | 1,863 | 93,800 | 1,863 |
| 2015-03-02 | 1,820 | 1,881 | 1,764 | 1,836 | 107,000 | 1,836 |
| 2015-02-27 | 1,851 | 1,885 | 1,794 | 1,819 | 174,800 | 1,819 |
| 2015-02-26 | 1,875 | 1,876 | 1,836 | 1,862 | 78,000 | 1,862 |
| 2015-02-25 | 1,840 | 1,870 | 1,791 | 1,866 | 115,800 | 1,866 |
| 2015-02-24 | 1,828 | 1,850 | 1,804 | 1,845 | 138,100 | 1,845 |
| 2015-02-23 | 1,785 | 1,819 | 1,774 | 1,818 | 158,900 | 1,818 |
| 2015-02-20 | 1,742 | 1,760 | 1,734 | 1,748 | 161,800 | 1,748 |
| 2015-02-19 | 1,733 | 1,748 | 1,690 | 1,729 | 131,700 | 1,729 |
| 2015-02-18 | 1,679 | 1,733 | 1,671 | 1,719 | 195,500 | 1,719 |
| 2015-02-17 | 1,646 | 1,672 | 1,646 | 1,659 | 44,800 | 1,659 |
| 2015-02-16 | 1,648 | 1,654 | 1,630 | 1,646 | 36,400 | 1,646 |
| 2015-02-13 | 1,685 | 1,702 | 1,634 | 1,643 | 109,000 | 1,643 |
| 2015-02-12 | 1,690 | 1,725 | 1,690 | 1,696 | 93,800 | 1,696 |
| 2015-02-10 | 1,657 | 1,685 | 1,650 | 1,684 | 46,100 | 1,684 |
| 2015-02-09 | 1,685 | 1,685 | 1,640 | 1,657 | 41,500 | 1,657 |
| 2015-02-06 | 1,699 | 1,699 | 1,654 | 1,662 | 44,000 | 1,662 |
| 2015-02-05 | 1,700 | 1,709 | 1,671 | 1,679 | 66,900 | 1,679 |
| 2015-02-04 | 1,694 | 1,709 | 1,668 | 1,700 | 86,700 | 1,700 |
| 2015-02-03 | 1,696 | 1,709 | 1,663 | 1,666 | 97,400 | 1,666 |
| 2015-02-02 | 1,660 | 1,729 | 1,660 | 1,697 | 136,400 | 1,697 |
| 2015-01-30 | 1,680 | 1,711 | 1,661 | 1,700 | 161,500 | 1,700 |
| 2015-01-29 | 1,708 | 1,715 | 1,680 | 1,688 | 113,300 | 1,688 |
| 2015-01-28 | 1,695 | 1,747 | 1,673 | 1,735 | 314,700 | 1,735 |
| 2015-01-27 | 1,648 | 1,694 | 1,635 | 1,691 | 302,000 | 1,691 |
| 2015-01-26 | 1,606 | 1,645 | 1,598 | 1,643 | 161,700 | 1,643 |
| 2015-01-23 | 1,588 | 1,633 | 1,555 | 1,606 | 223,300 | 1,606 |
| 2015-01-22 | 1,570 | 1,588 | 1,549 | 1,582 | 71,900 | 1,582 |
| 2015-01-21 | 1,570 | 1,590 | 1,535 | 1,574 | 133,700 | 1,574 |
| 2015-01-20 | 1,571 | 1,574 | 1,553 | 1,572 | 57,300 | 1,572 |
| 2015-01-19 | 1,569 | 1,574 | 1,562 | 1,569 | 56,300 | 1,569 |
| 2015-01-16 | 1,550 | 1,565 | 1,532 | 1,561 | 81,100 | 1,561 |
| 2015-01-15 | 1,548 | 1,574 | 1,548 | 1,570 | 92,800 | 1,570 |
| 2015-01-14 | 1,561 | 1,568 | 1,544 | 1,548 | 49,700 | 1,548 |
| 2015-01-13 | 1,550 | 1,577 | 1,541 | 1,561 | 109,700 | 1,561 |
| 2015-01-09 | 1,572 | 1,574 | 1,518 | 1,554 | 102,600 | 1,554 |
| 2015-01-08 | 1,588 | 1,589 | 1,555 | 1,561 | 125,100 | 1,561 |
| 2015-01-07 | 1,563 | 1,589 | 1,561 | 1,571 | 179,900 | 1,571 |
| 2015-01-06 | 1,570 | 1,588 | 1,553 | 1,562 | 209,700 | 1,562 |
| 2015-01-05 | 1,568 | 1,597 | 1,566 | 1,572 | 240,800 | 1,572 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
