2689 オルバヘルスケアホールディングス(株) 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 | 1,188 | 1,188 | 1,183 | 1,184 | 1,900 | 1,184 |
| 2015-12-29 | 1,200 | 1,200 | 1,188 | 1,188 | 1,400 | 1,188 |
| 2015-12-28 | 1,190 | 1,194 | 1,179 | 1,190 | 2,300 | 1,190 |
| 2015-12-25 | 1,182 | 1,182 | 1,151 | 1,160 | 8,700 | 1,160 |
| 2015-12-24 | 1,181 | 1,181 | 1,165 | 1,180 | 2,700 | 1,180 |
| 2015-12-22 | 1,157 | 1,184 | 1,145 | 1,182 | 2,900 | 1,182 |
| 2015-12-21 | 1,148 | 1,170 | 1,143 | 1,157 | 2,300 | 1,157 |
| 2015-12-18 | 1,163 | 1,174 | 1,162 | 1,168 | 2,200 | 1,168 |
| 2015-12-17 | 1,199 | 1,200 | 1,187 | 1,187 | 400 | 1,187 |
| 2015-12-16 | 1,187 | 1,187 | 1,180 | 1,184 | 2,900 | 1,184 |
| 2015-12-15 | 1,179 | 1,185 | 1,165 | 1,174 | 5,500 | 1,174 |
| 2015-12-14 | 1,186 | 1,186 | 1,168 | 1,172 | 2,900 | 1,172 |
| 2015-12-11 | 1,190 | 1,194 | 1,171 | 1,189 | 900 | 1,189 |
| 2015-12-10 | 1,194 | 1,197 | 1,178 | 1,187 | 1,700 | 1,187 |
| 2015-12-09 | 1,200 | 1,202 | 1,193 | 1,194 | 1,300 | 1,194 |
| 2015-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2015-12-07 | 1,220 | 1,223 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2015-12-04 | 1,226 | 1,226 | 1,203 | 1,204 | 1,600 | 1,204 |
| 2015-12-03 | 1,232 | 1,232 | 1,193 | 1,228 | 3,200 | 1,228 |
| 2015-12-02 | 1,220 | 1,230 | 1,218 | 1,227 | 1,200 | 1,227 |
| 2015-12-01 | 1,220 | 1,230 | 1,220 | 1,230 | 700 | 1,230 |
| 2015-11-30 | 1,232 | 1,232 | 1,222 | 1,229 | 1,300 | 1,229 |
| 2015-11-27 | 1,227 | 1,227 | 1,210 | 1,211 | 1,600 | 1,211 |
| 2015-11-26 | 1,231 | 1,233 | 1,213 | 1,214 | 2,700 | 1,214 |
| 2015-11-25 | 1,210 | 1,228 | 1,207 | 1,220 | 3,200 | 1,220 |
| 2015-11-24 | 1,195 | 1,198 | 1,194 | 1,198 | 1,100 | 1,198 |
| 2015-11-20 | 1,190 | 1,192 | 1,190 | 1,192 | 800 | 1,192 |
| 2015-11-19 | 1,184 | 1,194 | 1,184 | 1,190 | 700 | 1,190 |
| 2015-11-18 | 1,176 | 1,195 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2015-11-17 | 1,168 | 1,202 | 1,168 | 1,176 | 700 | 1,176 |
| 2015-11-16 | 1,175 | 1,178 | 1,170 | 1,170 | 700 | 1,170 |
| 2015-11-13 | 1,163 | 1,166 | 1,160 | 1,166 | 500 | 1,166 |
| 2015-11-12 | 1,187 | 1,187 | 1,163 | 1,166 | 600 | 1,166 |
| 2015-11-11 | 1,190 | 1,190 | 1,160 | 1,188 | 900 | 1,188 |
| 2015-11-10 | 1,155 | 1,173 | 1,155 | 1,158 | 500 | 1,158 |
| 2015-11-09 | 1,160 | 1,173 | 1,155 | 1,155 | 2,400 | 1,155 |
| 2015-11-06 | 1,190 | 1,190 | 1,160 | 1,163 | 700 | 1,163 |
| 2015-11-05 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2015-11-04 | 1,181 | 1,182 | 1,170 | 1,182 | 3,300 | 1,182 |
| 2015-11-02 | 1,210 | 1,210 | 1,202 | 1,202 | 600 | 1,202 |
| 2015-10-30 | 1,251 | 1,251 | 1,200 | 1,201 | 1,300 | 1,201 |
| 2015-10-29 | 1,269 | 1,269 | 1,239 | 1,265 | 1,300 | 1,265 |
| 2015-10-28 | 1,249 | 1,249 | 1,249 | 1,249 | 700 | 1,249 |
| 2015-10-27 | 1,265 | 1,265 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2015-10-26 | 1,285 | 1,289 | 1,258 | 1,265 | 5,700 | 1,265 |
| 2015-10-23 | 1,240 | 1,250 | 1,227 | 1,250 | 6,700 | 1,250 |
| 2015-10-22 | 1,184 | 1,200 | 1,184 | 1,200 | 1,700 | 1,200 |
| 2015-10-21 | 1,173 | 1,184 | 1,173 | 1,184 | 2,700 | 1,184 |
| 2015-10-20 | 1,163 | 1,169 | 1,163 | 1,167 | 1,500 | 1,167 |
| 2015-10-19 | 1,169 | 1,169 | 1,159 | 1,159 | 200 | 1,159 |
| 2015-10-16 | 1,173 | 1,173 | 1,151 | 1,153 | 1,900 | 1,153 |
| 2015-10-14 | 1,167 | 1,175 | 1,156 | 1,175 | 1,900 | 1,175 |
| 2015-10-13 | 1,156 | 1,157 | 1,156 | 1,157 | 600 | 1,157 |
| 2015-10-09 | 1,155 | 1,156 | 1,155 | 1,156 | 500 | 1,156 |
| 2015-10-08 | 1,158 | 1,158 | 1,143 | 1,155 | 1,000 | 1,155 |
| 2015-10-07 | 1,150 | 1,150 | 1,136 | 1,136 | 400 | 1,136 |
| 2015-10-06 | 1,151 | 1,158 | 1,148 | 1,151 | 900 | 1,151 |
| 2015-10-05 | 1,137 | 1,164 | 1,137 | 1,151 | 1,100 | 1,151 |
| 2015-10-02 | 1,135 | 1,164 | 1,135 | 1,164 | 400 | 1,164 |
| 2015-10-01 | 1,166 | 1,166 | 1,164 | 1,165 | 1,900 | 1,165 |
| 2015-09-30 | 1,144 | 1,144 | 1,144 | 1,144 | 1,500 | 1,144 |
| 2015-09-29 | 1,131 | 1,143 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2015-09-28 | 1,170 | 1,170 | 1,107 | 1,129 | 4,400 | 1,129 |
| 2015-09-25 | 1,118 | 1,119 | 1,104 | 1,112 | 2,200 | 1,112 |
| 2015-09-24 | 1,115 | 1,119 | 1,100 | 1,119 | 1,100 | 1,119 |
| 2015-09-18 | 1,103 | 1,115 | 1,100 | 1,115 | 2,400 | 1,115 |
| 2015-09-17 | 1,120 | 1,120 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2015-09-16 | 1,110 | 1,119 | 1,110 | 1,119 | 200 | 1,119 |
| 2015-09-15 | 1,125 | 1,125 | 1,125 | 1,125 | 600 | 1,125 |
| 2015-09-14 | 1,118 | 1,118 | 1,099 | 1,099 | 800 | 1,099 |
| 2015-09-11 | 1,086 | 1,099 | 1,086 | 1,099 | 700 | 1,099 |
| 2015-09-10 | 1,100 | 1,100 | 1,040 | 1,082 | 1,800 | 1,082 |
| 2015-09-09 | 1,102 | 1,120 | 1,102 | 1,120 | 600 | 1,120 |
| 2015-09-08 | 1,091 | 1,099 | 1,071 | 1,096 | 1,000 | 1,096 |
| 2015-09-07 | 1,123 | 1,124 | 1,092 | 1,094 | 2,400 | 1,094 |
| 2015-09-04 | 1,134 | 1,145 | 1,125 | 1,145 | 1,000 | 1,145 |
| 2015-09-03 | 1,168 | 1,168 | 1,133 | 1,133 | 2,300 | 1,133 |
| 2015-09-02 | 1,160 | 1,163 | 1,120 | 1,123 | 2,400 | 1,123 |
| 2015-09-01 | 1,170 | 1,177 | 1,165 | 1,171 | 1,400 | 1,171 |
| 2015-08-31 | 1,170 | 1,170 | 1,160 | 1,165 | 1,500 | 1,165 |
| 2015-08-28 | 1,150 | 1,177 | 1,150 | 1,159 | 2,900 | 1,159 |
| 2015-08-27 | 1,090 | 1,130 | 1,090 | 1,130 | 5,800 | 1,130 |
| 2015-08-26 | 1,089 | 1,090 | 1,067 | 1,080 | 9,200 | 1,080 |
| 2015-08-25 | 1,015 | 1,079 | 980 | 1,078 | 12,800 | 1,078 |
| 2015-08-24 | 1,138 | 1,150 | 1,111 | 1,116 | 8,600 | 1,116 |
| 2015-08-21 | 1,205 | 1,209 | 1,177 | 1,177 | 11,600 | 1,177 |
| 2015-08-20 | 1,214 | 1,217 | 1,205 | 1,205 | 3,700 | 1,205 |
| 2015-08-19 | 1,231 | 1,233 | 1,214 | 1,214 | 1,800 | 1,214 |
| 2015-08-18 | 1,218 | 1,240 | 1,218 | 1,240 | 1,200 | 1,240 |
| 2015-08-17 | 1,229 | 1,229 | 1,209 | 1,227 | 3,200 | 1,227 |
| 2015-08-14 | 1,223 | 1,229 | 1,221 | 1,229 | 1,300 | 1,229 |
| 2015-08-13 | 1,239 | 1,239 | 1,211 | 1,225 | 3,600 | 1,225 |
| 2015-08-12 | 1,205 | 1,213 | 1,205 | 1,209 | 5,200 | 1,209 |
| 2015-08-11 | 1,220 | 1,268 | 1,214 | 1,215 | 9,200 | 1,215 |
| 2015-08-10 | 1,260 | 1,260 | 1,250 | 1,250 | 4,400 | 1,250 |
| 2015-08-07 | 1,265 | 1,267 | 1,260 | 1,260 | 1,700 | 1,260 |
| 2015-08-06 | 1,270 | 1,270 | 1,265 | 1,265 | 2,800 | 1,265 |
| 2015-08-05 | 1,276 | 1,276 | 1,270 | 1,274 | 4,700 | 1,274 |
| 2015-08-04 | 1,302 | 1,302 | 1,283 | 1,283 | 2,900 | 1,283 |
| 2015-08-03 | 1,312 | 1,323 | 1,309 | 1,309 | 2,200 | 1,309 |
| 2015-07-31 | 1,321 | 1,321 | 1,312 | 1,312 | 400 | 1,312 |
| 2015-07-30 | 1,318 | 1,322 | 1,317 | 1,321 | 1,100 | 1,321 |
| 2015-07-29 | 1,328 | 1,328 | 1,318 | 1,318 | 1,300 | 1,318 |
| 2015-07-28 | 1,332 | 1,332 | 1,313 | 1,318 | 2,100 | 1,318 |
| 2015-07-27 | 1,328 | 1,330 | 1,326 | 1,328 | 1,600 | 1,328 |
| 2015-07-24 | 1,326 | 1,326 | 1,317 | 1,318 | 1,300 | 1,318 |
| 2015-07-23 | 1,330 | 1,330 | 1,313 | 1,326 | 1,500 | 1,326 |
| 2015-07-22 | 1,328 | 1,329 | 1,322 | 1,326 | 700 | 1,326 |
| 2015-07-21 | 1,329 | 1,332 | 1,327 | 1,328 | 2,000 | 1,328 |
| 2015-07-17 | 1,310 | 1,313 | 1,307 | 1,312 | 2,000 | 1,312 |
| 2015-07-16 | 1,315 | 1,315 | 1,305 | 1,310 | 4,800 | 1,310 |
| 2015-07-15 | 1,295 | 1,300 | 1,286 | 1,300 | 5,700 | 1,300 |
| 2015-07-14 | 1,290 | 1,290 | 1,279 | 1,286 | 4,100 | 1,286 |
| 2015-07-13 | 1,281 | 1,318 | 1,278 | 1,278 | 5,700 | 1,278 |
| 2015-07-10 | 1,298 | 1,298 | 1,272 | 1,277 | 1,400 | 1,277 |
| 2015-07-09 | 1,250 | 1,297 | 1,220 | 1,279 | 11,200 | 1,279 |
| 2015-07-08 | 1,312 | 1,313 | 1,286 | 1,290 | 3,300 | 1,290 |
| 2015-07-07 | 1,308 | 1,317 | 1,308 | 1,311 | 2,800 | 1,311 |
| 2015-07-06 | 1,320 | 1,325 | 1,309 | 1,309 | 5,700 | 1,309 |
| 2015-07-03 | 1,340 | 1,341 | 1,330 | 1,334 | 3,100 | 1,334 |
| 2015-07-02 | 1,350 | 1,358 | 1,347 | 1,347 | 5,600 | 1,347 |
| 2015-07-01 | 1,350 | 1,361 | 1,323 | 1,360 | 5,600 | 1,360 |
| 2015-06-30 | 1,350 | 1,368 | 1,311 | 1,320 | 20,400 | 1,320 |
| 2015-06-29 | 1,370 | 1,382 | 1,329 | 1,342 | 22,000 | 1,342 |
| 2015-06-26 | 1,400 | 1,431 | 1,384 | 1,384 | 83,500 | 1,384 |
| 2015-06-25 | 1,452 | 1,462 | 1,452 | 1,452 | 206,200 | 1,452 |
| 2015-06-24 | 1,452 | 1,458 | 1,450 | 1,456 | 36,000 | 1,456 |
| 2015-06-23 | 1,452 | 1,461 | 1,450 | 1,453 | 12,900 | 1,453 |
| 2015-06-22 | 1,464 | 1,464 | 1,450 | 1,450 | 11,400 | 1,450 |
| 2015-06-19 | 1,448 | 1,450 | 1,439 | 1,450 | 9,900 | 1,450 |
| 2015-06-18 | 1,473 | 1,473 | 1,431 | 1,441 | 14,100 | 1,441 |
| 2015-06-17 | 1,491 | 1,491 | 1,456 | 1,474 | 13,300 | 1,474 |
| 2015-06-16 | 1,500 | 1,500 | 1,488 | 1,491 | 7,800 | 1,491 |
| 2015-06-15 | 1,500 | 1,505 | 1,499 | 1,502 | 7,800 | 1,502 |
| 2015-06-12 | 1,506 | 1,514 | 1,503 | 1,513 | 3,700 | 1,513 |
| 2015-06-11 | 1,501 | 1,510 | 1,495 | 1,506 | 3,400 | 1,506 |
| 2015-06-10 | 1,503 | 1,511 | 1,490 | 1,490 | 9,700 | 1,490 |
| 2015-06-09 | 1,518 | 1,518 | 1,505 | 1,505 | 9,200 | 1,505 |
| 2015-06-08 | 1,510 | 1,521 | 1,509 | 1,517 | 8,900 | 1,517 |
| 2015-06-05 | 1,500 | 1,510 | 1,498 | 1,507 | 6,700 | 1,507 |
| 2015-06-04 | 1,507 | 1,516 | 1,503 | 1,504 | 8,000 | 1,504 |
| 2015-06-03 | 1,524 | 1,524 | 1,500 | 1,516 | 10,600 | 1,516 |
| 2015-06-02 | 1,515 | 1,527 | 1,515 | 1,518 | 7,700 | 1,518 |
| 2015-06-01 | 1,484 | 1,512 | 1,480 | 1,505 | 9,100 | 1,505 |
| 2015-05-29 | 1,466 | 1,492 | 1,466 | 1,482 | 12,900 | 1,482 |
| 2015-05-28 | 1,471 | 1,473 | 1,452 | 1,469 | 9,000 | 1,469 |
| 2015-05-27 | 1,440 | 1,473 | 1,440 | 1,471 | 19,000 | 1,471 |
| 2015-05-26 | 1,425 | 1,437 | 1,425 | 1,431 | 7,000 | 1,431 |
| 2015-05-25 | 1,416 | 1,425 | 1,416 | 1,423 | 6,500 | 1,423 |
| 2015-05-22 | 1,406 | 1,414 | 1,406 | 1,410 | 5,700 | 1,410 |
| 2015-05-21 | 1,410 | 1,410 | 1,406 | 1,408 | 3,300 | 1,408 |
| 2015-05-20 | 1,419 | 1,424 | 1,404 | 1,410 | 6,800 | 1,410 |
| 2015-05-19 | 1,399 | 1,409 | 1,398 | 1,402 | 3,400 | 1,402 |
| 2015-05-18 | 1,388 | 1,400 | 1,388 | 1,394 | 5,200 | 1,394 |
| 2015-05-15 | 1,384 | 1,390 | 1,384 | 1,388 | 2,800 | 1,388 |
| 2015-05-14 | 1,375 | 1,385 | 1,375 | 1,384 | 2,900 | 1,384 |
| 2015-05-13 | 1,383 | 1,385 | 1,382 | 1,385 | 2,000 | 1,385 |
| 2015-05-12 | 1,387 | 1,388 | 1,384 | 1,387 | 2,400 | 1,387 |
| 2015-05-11 | 1,380 | 1,389 | 1,379 | 1,387 | 5,400 | 1,387 |
| 2015-05-08 | 1,389 | 1,389 | 1,379 | 1,380 | 1,800 | 1,380 |
| 2015-05-07 | 1,377 | 1,380 | 1,375 | 1,375 | 2,500 | 1,375 |
| 2015-05-01 | 1,370 | 1,378 | 1,370 | 1,375 | 2,400 | 1,375 |
| 2015-04-30 | 1,382 | 1,385 | 1,374 | 1,381 | 9,800 | 1,381 |
| 2015-04-28 | 1,385 | 1,390 | 1,378 | 1,382 | 5,300 | 1,382 |
| 2015-04-27 | 1,400 | 1,400 | 1,388 | 1,390 | 5,200 | 1,390 |
| 2015-04-24 | 1,389 | 1,389 | 1,373 | 1,389 | 4,400 | 1,389 |
| 2015-04-23 | 1,400 | 1,400 | 1,376 | 1,377 | 10,000 | 1,377 |
| 2015-04-22 | 1,390 | 1,400 | 1,386 | 1,400 | 5,100 | 1,400 |
| 2015-04-21 | 1,390 | 1,390 | 1,385 | 1,390 | 3,100 | 1,390 |
| 2015-04-20 | 1,387 | 1,400 | 1,386 | 1,386 | 6,300 | 1,386 |
| 2015-04-17 | 1,400 | 1,408 | 1,389 | 1,408 | 4,000 | 1,408 |
| 2015-04-16 | 1,400 | 1,406 | 1,392 | 1,405 | 4,000 | 1,405 |
| 2015-04-15 | 1,388 | 1,400 | 1,388 | 1,396 | 6,700 | 1,396 |
| 2015-04-14 | 1,419 | 1,420 | 1,402 | 1,408 | 8,300 | 1,408 |
| 2015-04-13 | 1,405 | 1,426 | 1,400 | 1,414 | 11,300 | 1,414 |
| 2015-04-10 | 1,388 | 1,392 | 1,382 | 1,392 | 7,800 | 1,392 |
| 2015-04-09 | 1,367 | 1,382 | 1,367 | 1,380 | 7,200 | 1,380 |
| 2015-04-08 | 1,363 | 1,365 | 1,358 | 1,358 | 4,100 | 1,358 |
| 2015-04-07 | 1,360 | 1,364 | 1,357 | 1,359 | 8,000 | 1,359 |
| 2015-04-06 | 1,365 | 1,375 | 1,357 | 1,357 | 7,100 | 1,357 |
| 2015-04-03 | 1,350 | 1,364 | 1,350 | 1,355 | 12,600 | 1,355 |
| 2015-04-02 | 1,349 | 1,350 | 1,334 | 1,337 | 5,700 | 1,337 |
| 2015-04-01 | 1,336 | 1,338 | 1,321 | 1,337 | 3,800 | 1,337 |
| 2015-03-31 | 1,329 | 1,340 | 1,308 | 1,336 | 6,700 | 1,336 |
| 2015-03-30 | 1,309 | 1,324 | 1,309 | 1,324 | 15,100 | 1,324 |
| 2015-03-27 | 1,310 | 1,310 | 1,291 | 1,310 | 3,600 | 1,310 |
| 2015-03-26 | 1,310 | 1,311 | 1,301 | 1,306 | 4,500 | 1,306 |
| 2015-03-25 | 1,304 | 1,310 | 1,291 | 1,309 | 3,300 | 1,309 |
| 2015-03-24 | 1,318 | 1,318 | 1,270 | 1,304 | 8,400 | 1,304 |
| 2015-03-23 | 1,298 | 1,318 | 1,298 | 1,318 | 5,500 | 1,318 |
| 2015-03-20 | 1,320 | 1,323 | 1,293 | 1,305 | 2,900 | 1,305 |
| 2015-03-19 | 1,282 | 1,324 | 1,279 | 1,303 | 8,300 | 1,303 |
| 2015-03-18 | 1,260 | 1,279 | 1,250 | 1,275 | 3,800 | 1,275 |
| 2015-03-17 | 1,250 | 1,260 | 1,225 | 1,260 | 3,900 | 1,260 |
| 2015-03-16 | 1,208 | 1,246 | 1,208 | 1,241 | 4,000 | 1,241 |
| 2015-03-13 | 1,200 | 1,219 | 1,200 | 1,203 | 3,500 | 1,203 |
| 2015-03-12 | 1,200 | 1,213 | 1,198 | 1,198 | 1,500 | 1,198 |
| 2015-03-11 | 1,214 | 1,214 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2015-03-10 | 1,213 | 1,215 | 1,213 | 1,215 | 700 | 1,215 |
| 2015-03-09 | 1,215 | 1,219 | 1,215 | 1,215 | 1,900 | 1,215 |
| 2015-03-06 | 1,206 | 1,220 | 1,206 | 1,215 | 1,000 | 1,215 |
| 2015-03-05 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2015-03-04 | 1,210 | 1,217 | 1,193 | 1,193 | 2,000 | 1,193 |
| 2015-03-03 | 1,210 | 1,211 | 1,210 | 1,210 | 1,400 | 1,210 |
| 2015-03-02 | 1,200 | 1,204 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2015-02-27 | 1,198 | 1,198 | 1,191 | 1,197 | 2,600 | 1,197 |
| 2015-02-26 | 1,198 | 1,198 | 1,197 | 1,198 | 1,900 | 1,198 |
| 2015-02-25 | 1,184 | 1,195 | 1,184 | 1,190 | 1,800 | 1,190 |
| 2015-02-24 | 1,197 | 1,197 | 1,178 | 1,184 | 3,600 | 1,184 |
| 2015-02-23 | 1,186 | 1,198 | 1,186 | 1,198 | 2,300 | 1,198 |
| 2015-02-20 | 1,197 | 1,197 | 1,185 | 1,186 | 2,800 | 1,186 |
| 2015-02-19 | 1,190 | 1,197 | 1,185 | 1,186 | 4,300 | 1,186 |
| 2015-02-18 | 1,200 | 1,200 | 1,199 | 1,200 | 600 | 1,200 |
| 2015-02-17 | 1,199 | 1,200 | 1,199 | 1,200 | 1,400 | 1,200 |
| 2015-02-16 | 1,199 | 1,200 | 1,188 | 1,192 | 1,800 | 1,192 |
| 2015-02-13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,900 | 1,200 |
| 2015-02-12 | 1,198 | 1,198 | 1,173 | 1,177 | 4,800 | 1,177 |
| 2015-02-10 | 1,187 | 1,198 | 1,182 | 1,198 | 1,400 | 1,198 |
| 2015-02-09 | 1,188 | 1,188 | 1,176 | 1,187 | 2,500 | 1,187 |
| 2015-02-06 | 1,180 | 1,180 | 1,167 | 1,172 | 1,000 | 1,172 |
| 2015-02-05 | 1,182 | 1,182 | 1,169 | 1,180 | 1,500 | 1,180 |
| 2015-02-04 | 1,164 | 1,168 | 1,164 | 1,164 | 1,500 | 1,164 |
| 2015-02-03 | 1,165 | 1,173 | 1,161 | 1,164 | 2,000 | 1,164 |
| 2015-02-02 | 1,168 | 1,175 | 1,140 | 1,169 | 5,400 | 1,169 |
| 2015-01-30 | 1,138 | 1,198 | 1,117 | 1,138 | 32,400 | 1,138 |
| 2015-01-29 | 1,270 | 1,270 | 1,258 | 1,258 | 3,200 | 1,258 |
| 2015-01-28 | 1,263 | 1,267 | 1,261 | 1,267 | 2,700 | 1,267 |
| 2015-01-27 | 1,271 | 1,272 | 1,265 | 1,266 | 3,200 | 1,266 |
| 2015-01-26 | 1,260 | 1,273 | 1,260 | 1,271 | 1,300 | 1,271 |
| 2015-01-23 | 1,272 | 1,275 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2015-01-22 | 1,272 | 1,272 | 1,267 | 1,270 | 1,000 | 1,270 |
| 2015-01-21 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2015-01-20 | 1,272 | 1,275 | 1,270 | 1,273 | 800 | 1,273 |
| 2015-01-19 | 1,270 | 1,274 | 1,270 | 1,270 | 1,100 | 1,270 |
| 2015-01-16 | 1,270 | 1,277 | 1,260 | 1,269 | 1,100 | 1,269 |
| 2015-01-15 | 1,260 | 1,274 | 1,260 | 1,270 | 700 | 1,270 |
| 2015-01-14 | 1,270 | 1,279 | 1,260 | 1,260 | 800 | 1,260 |
| 2015-01-13 | 1,280 | 1,280 | 1,248 | 1,273 | 2,800 | 1,273 |
| 2015-01-09 | 1,281 | 1,281 | 1,280 | 1,280 | 600 | 1,280 |
| 2015-01-08 | 1,250 | 1,282 | 1,250 | 1,280 | 4,300 | 1,280 |
| 2015-01-07 | 1,255 | 1,255 | 1,249 | 1,249 | 900 | 1,249 |
| 2015-01-06 | 1,282 | 1,282 | 1,257 | 1,257 | 1,500 | 1,257 |
| 2015-01-05 | 1,249 | 1,283 | 1,242 | 1,282 | 5,000 | 1,282 |
分割・併合履歴 ： なし
