3179 シュッピン(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 | 1,250 | 1,252 | 1,207 | 1,250 | 50,300 | 625 |
| 2015-12-29 | 1,239 | 1,265 | 1,223 | 1,246 | 53,000 | 623 |
| 2015-12-28 | 1,190 | 1,225 | 1,187 | 1,213 | 52,900 | 606.50 |
| 2015-12-25 | 1,163 | 1,216 | 1,160 | 1,190 | 129,800 | 595 |
| 2015-12-24 | 1,225 | 1,248 | 1,178 | 1,190 | 125,000 | 595 |
| 2015-12-22 | 1,256 | 1,260 | 1,230 | 1,233 | 85,000 | 616.50 |
| 2015-12-21 | 1,231 | 1,274 | 1,230 | 1,256 | 97,200 | 628 |
| 2015-12-18 | 1,266 | 1,320 | 1,235 | 1,240 | 150,800 | 620 |
| 2015-12-17 | 1,330 | 1,339 | 1,269 | 1,273 | 233,000 | 636.50 |
| 2015-12-16 | 1,230 | 1,275 | 1,215 | 1,272 | 306,300 | 636 |
| 2015-12-15 | 1,193 | 1,236 | 1,187 | 1,201 | 143,800 | 600.50 |
| 2015-12-14 | 1,200 | 1,219 | 1,182 | 1,195 | 89,500 | 597.50 |
| 2015-12-11 | 1,240 | 1,273 | 1,230 | 1,243 | 64,600 | 621.50 |
| 2015-12-10 | 1,230 | 1,302 | 1,230 | 1,240 | 104,400 | 620 |
| 2015-12-09 | 1,305 | 1,307 | 1,222 | 1,263 | 170,400 | 631.50 |
| 2015-12-08 | 1,349 | 1,395 | 1,290 | 1,319 | 285,200 | 659.50 |
| 2015-12-07 | 1,290 | 1,345 | 1,256 | 1,290 | 201,300 | 645 |
| 2015-12-04 | 1,304 | 1,327 | 1,262 | 1,306 | 151,500 | 653 |
| 2015-12-03 | 1,439 | 1,439 | 1,315 | 1,328 | 247,900 | 664 |
| 2015-12-02 | 1,452 | 1,490 | 1,402 | 1,415 | 742,500 | 707.50 |
| 2015-12-01 | 1,292 | 1,362 | 1,285 | 1,362 | 324,900 | 681 |
| 2015-11-30 | 1,196 | 1,291 | 1,186 | 1,274 | 351,400 | 637 |
| 2015-11-27 | 1,178 | 1,194 | 1,152 | 1,182 | 125,400 | 591 |
| 2015-11-26 | 1,177 | 1,199 | 1,152 | 1,178 | 116,100 | 589 |
| 2015-11-25 | 1,191 | 1,198 | 1,156 | 1,175 | 161,300 | 587.50 |
| 2015-11-24 | 1,211 | 1,236 | 1,140 | 1,210 | 412,500 | 605 |
| 2015-11-20 | 1,100 | 1,225 | 1,100 | 1,195 | 862,600 | 597.50 |
| 2015-11-19 | 1,009 | 1,087 | 1,009 | 1,087 | 234,600 | 543.50 |
| 2015-11-18 | 1,000 | 1,009 | 1,000 | 1,000 | 70,900 | 500 |
| 2015-11-17 | 1,015 | 1,026 | 994 | 1,003 | 115,300 | 501.50 |
| 2015-11-16 | 1,000 | 1,033 | 986 | 1,026 | 115,300 | 513 |
| 2015-11-13 | 986 | 1,030 | 976 | 1,012 | 127,400 | 506 |
| 2015-11-12 | 964 | 983 | 963 | 981 | 89,800 | 490.50 |
| 2015-11-11 | 968 | 991 | 957 | 962 | 132,200 | 481 |
| 2015-11-10 | 975 | 988 | 972 | 972 | 238,900 | 486 |
| 2015-11-09 | 1,016 | 1,028 | 1,007 | 1,027 | 61,600 | 513.50 |
| 2015-11-06 | 993 | 1,028 | 992 | 1,022 | 56,100 | 511 |
| 2015-11-05 | 995 | 1,010 | 981 | 993 | 60,900 | 496.50 |
| 2015-11-04 | 1,033 | 1,036 | 991 | 1,001 | 74,300 | 500.50 |
| 2015-11-02 | 1,048 | 1,051 | 1,004 | 1,016 | 88,600 | 508 |
| 2015-10-30 | 1,075 | 1,076 | 1,033 | 1,048 | 74,500 | 524 |
| 2015-10-29 | 1,050 | 1,087 | 1,048 | 1,070 | 86,600 | 535 |
| 2015-10-28 | 1,049 | 1,059 | 1,041 | 1,043 | 47,600 | 521.50 |
| 2015-10-27 | 1,041 | 1,068 | 1,029 | 1,032 | 61,000 | 516 |
| 2015-10-26 | 1,039 | 1,070 | 1,037 | 1,041 | 74,100 | 520.50 |
| 2015-10-23 | 1,023 | 1,059 | 1,021 | 1,027 | 64,800 | 513.50 |
| 2015-10-22 | 1,036 | 1,045 | 1,014 | 1,019 | 107,300 | 509.50 |
| 2015-10-21 | 995 | 1,063 | 981 | 1,056 | 180,600 | 528 |
| 2015-10-20 | 1,003 | 1,008 | 951 | 1,008 | 182,700 | 504 |
| 2015-10-19 | 1,012 | 1,035 | 1,005 | 1,009 | 108,500 | 504.50 |
| 2015-10-16 | 1,050 | 1,066 | 1,020 | 1,020 | 94,700 | 510 |
| 2015-10-15 | 1,036 | 1,072 | 1,021 | 1,068 | 69,200 | 534 |
| 2015-10-14 | 1,100 | 1,100 | 1,050 | 1,052 | 96,800 | 526 |
| 2015-10-13 | 1,092 | 1,106 | 1,073 | 1,101 | 116,800 | 550.50 |
| 2015-10-09 | 1,056 | 1,081 | 1,035 | 1,073 | 150,900 | 536.50 |
| 2015-10-08 | 1,103 | 1,103 | 1,035 | 1,056 | 412,900 | 528 |
| 2015-10-07 | 1,210 | 1,218 | 1,154 | 1,173 | 226,000 | 586.50 |
| 2015-10-06 | 1,234 | 1,234 | 1,206 | 1,225 | 72,700 | 612.50 |
| 2015-10-05 | 1,229 | 1,229 | 1,199 | 1,209 | 63,200 | 604.50 |
| 2015-10-02 | 1,215 | 1,248 | 1,190 | 1,201 | 106,000 | 600.50 |
| 2015-10-01 | 1,210 | 1,228 | 1,191 | 1,219 | 93,700 | 609.50 |
| 2015-09-30 | 1,181 | 1,233 | 1,180 | 1,180 | 104,100 | 590 |
| 2015-09-29 | 1,192 | 1,192 | 1,154 | 1,174 | 124,800 | 587 |
| 2015-09-28 | 1,190 | 1,234 | 1,188 | 1,217 | 107,600 | 608.50 |
| 2015-09-25 | 1,188 | 1,197 | 1,164 | 1,188 | 88,200 | 594 |
| 2015-09-24 | 1,200 | 1,219 | 1,196 | 1,200 | 54,300 | 600 |
| 2015-09-18 | 1,230 | 1,245 | 1,205 | 1,238 | 46,100 | 619 |
| 2015-09-17 | 1,200 | 1,229 | 1,176 | 1,229 | 102,600 | 614.50 |
| 2015-09-16 | 1,239 | 1,256 | 1,170 | 1,190 | 109,600 | 595 |
| 2015-09-15 | 1,218 | 1,259 | 1,216 | 1,236 | 139,200 | 618 |
| 2015-09-14 | 1,262 | 1,310 | 1,202 | 1,208 | 194,900 | 604 |
| 2015-09-11 | 1,180 | 1,244 | 1,165 | 1,232 | 205,700 | 616 |
| 2015-09-10 | 1,229 | 1,232 | 1,120 | 1,192 | 318,000 | 596 |
| 2015-09-09 | 1,230 | 1,240 | 1,188 | 1,233 | 330,300 | 616.50 |
| 2015-09-08 | 1,342 | 1,362 | 1,149 | 1,170 | 372,800 | 585 |
| 2015-09-07 | 1,413 | 1,439 | 1,391 | 1,416 | 47,900 | 708 |
| 2015-09-04 | 1,500 | 1,520 | 1,432 | 1,459 | 85,000 | 729.50 |
| 2015-09-03 | 1,501 | 1,550 | 1,500 | 1,530 | 45,400 | 765 |
| 2015-09-02 | 1,430 | 1,522 | 1,426 | 1,475 | 87,300 | 737.50 |
| 2015-09-01 | 1,613 | 1,630 | 1,484 | 1,500 | 98,800 | 750 |
| 2015-08-31 | 1,628 | 1,629 | 1,580 | 1,611 | 57,900 | 805.50 |
| 2015-08-28 | 1,600 | 1,631 | 1,522 | 1,626 | 153,600 | 813 |
| 2015-08-27 | 1,475 | 1,550 | 1,439 | 1,467 | 199,600 | 733.50 |
| 2015-08-26 | 1,450 | 1,500 | 1,400 | 1,475 | 110,400 | 737.50 |
| 2015-08-25 | 1,330 | 1,560 | 1,300 | 1,450 | 181,800 | 725 |
| 2015-08-24 | 1,466 | 1,552 | 1,380 | 1,420 | 227,300 | 710 |
| 2015-08-21 | 1,699 | 1,699 | 1,612 | 1,626 | 82,600 | 813 |
| 2015-08-20 | 1,742 | 1,757 | 1,723 | 1,723 | 27,700 | 861.50 |
| 2015-08-19 | 1,779 | 1,779 | 1,745 | 1,762 | 59,000 | 881 |
| 2015-08-18 | 1,765 | 1,781 | 1,738 | 1,748 | 48,600 | 874 |
| 2015-08-17 | 1,798 | 1,798 | 1,731 | 1,775 | 26,700 | 887.50 |
| 2015-08-14 | 1,760 | 1,776 | 1,716 | 1,772 | 83,900 | 886 |
| 2015-08-13 | 1,798 | 1,841 | 1,746 | 1,765 | 100,500 | 882.50 |
| 2015-08-12 | 1,857 | 1,867 | 1,780 | 1,801 | 64,100 | 900.50 |
| 2015-08-11 | 1,900 | 1,916 | 1,862 | 1,892 | 35,400 | 946 |
| 2015-08-10 | 1,915 | 1,926 | 1,882 | 1,886 | 34,400 | 943 |
| 2015-08-07 | 2,000 | 2,000 | 1,913 | 1,925 | 77,000 | 962.50 |
| 2015-08-06 | 1,922 | 2,028 | 1,875 | 2,018 | 198,000 | 1,009 |
| 2015-08-05 | 2,030 | 2,049 | 1,976 | 2,034 | 118,700 | 1,017 |
| 2015-08-04 | 1,948 | 1,997 | 1,929 | 1,995 | 71,500 | 997.50 |
| 2015-08-03 | 1,925 | 1,945 | 1,904 | 1,922 | 46,100 | 961 |
| 2015-07-31 | 1,890 | 1,897 | 1,862 | 1,885 | 42,400 | 942.50 |
| 2015-07-30 | 1,897 | 1,909 | 1,848 | 1,878 | 65,800 | 939 |
| 2015-07-29 | 1,850 | 1,860 | 1,828 | 1,835 | 23,100 | 917.50 |
| 2015-07-28 | 1,830 | 1,897 | 1,804 | 1,852 | 56,300 | 926 |
| 2015-07-27 | 1,950 | 1,950 | 1,852 | 1,877 | 79,600 | 938.50 |
| 2015-07-24 | 2,007 | 2,010 | 1,954 | 1,976 | 61,900 | 988 |
| 2015-07-23 | 1,970 | 2,022 | 1,960 | 2,022 | 92,300 | 1,011 |
| 2015-07-22 | 1,979 | 2,000 | 1,940 | 1,941 | 55,800 | 970.50 |
| 2015-07-21 | 1,950 | 1,970 | 1,920 | 1,970 | 48,400 | 985 |
| 2015-07-17 | 1,935 | 1,938 | 1,875 | 1,883 | 52,400 | 941.50 |
| 2015-07-16 | 1,849 | 1,923 | 1,834 | 1,920 | 130,500 | 960 |
| 2015-07-15 | 1,825 | 1,825 | 1,781 | 1,800 | 41,400 | 900 |
| 2015-07-14 | 1,800 | 1,820 | 1,786 | 1,813 | 74,100 | 906.50 |
| 2015-07-13 | 1,730 | 1,765 | 1,716 | 1,743 | 42,100 | 871.50 |
| 2015-07-10 | 1,786 | 1,811 | 1,692 | 1,705 | 77,500 | 852.50 |
| 2015-07-09 | 1,660 | 1,812 | 1,612 | 1,807 | 182,000 | 903.50 |
| 2015-07-08 | 1,959 | 1,960 | 1,744 | 1,810 | 201,300 | 905 |
| 2015-07-07 | 1,860 | 1,892 | 1,860 | 1,891 | 42,200 | 945.50 |
| 2015-07-06 | 1,880 | 1,897 | 1,810 | 1,831 | 105,100 | 915.50 |
| 2015-07-03 | 1,980 | 1,980 | 1,896 | 1,913 | 79,700 | 956.50 |
| 2015-07-02 | 2,020 | 2,020 | 1,959 | 1,966 | 43,900 | 983 |
| 2015-07-01 | 1,994 | 1,995 | 1,930 | 1,985 | 58,600 | 992.50 |
| 2015-06-30 | 1,886 | 1,995 | 1,886 | 1,945 | 63,300 | 972.50 |
| 2015-06-29 | 1,875 | 1,979 | 1,871 | 1,926 | 79,900 | 963 |
| 2015-06-26 | 2,000 | 2,020 | 1,971 | 1,995 | 52,800 | 997.50 |
| 2015-06-25 | 2,060 | 2,149 | 2,001 | 2,027 | 154,600 | 1,013.50 |
| 2015-06-24 | 1,989 | 2,100 | 1,976 | 2,097 | 157,600 | 1,048.50 |
| 2015-06-23 | 1,925 | 1,970 | 1,914 | 1,960 | 51,600 | 980 |
| 2015-06-22 | 1,955 | 1,960 | 1,929 | 1,932 | 38,900 | 966 |
| 2015-06-19 | 1,856 | 1,979 | 1,838 | 1,979 | 90,000 | 989.50 |
| 2015-06-18 | 1,942 | 1,942 | 1,880 | 1,883 | 52,500 | 941.50 |
| 2015-06-17 | 1,950 | 1,950 | 1,910 | 1,924 | 67,900 | 962 |
| 2015-06-16 | 2,000 | 2,002 | 1,938 | 1,953 | 118,000 | 976.50 |
| 2015-06-15 | 2,020 | 2,090 | 1,995 | 2,023 | 95,500 | 1,011.50 |
| 2015-06-12 | 2,056 | 2,104 | 1,957 | 1,990 | 179,500 | 995 |
| 2015-06-11 | 1,879 | 2,045 | 1,879 | 2,006 | 196,200 | 1,003 |
| 2015-06-10 | 1,894 | 1,946 | 1,852 | 1,908 | 121,500 | 954 |
| 2015-06-09 | 1,860 | 1,983 | 1,830 | 1,935 | 198,100 | 967.50 |
| 2015-06-08 | 1,842 | 1,890 | 1,805 | 1,855 | 153,200 | 927.50 |
| 2015-06-05 | 1,778 | 1,781 | 1,741 | 1,760 | 46,200 | 880 |
| 2015-06-04 | 1,740 | 1,779 | 1,731 | 1,779 | 47,700 | 889.50 |
| 2015-06-03 | 1,731 | 1,741 | 1,719 | 1,725 | 14,600 | 862.50 |
| 2015-06-02 | 1,705 | 1,748 | 1,705 | 1,741 | 34,200 | 870.50 |
| 2015-06-01 | 1,700 | 1,759 | 1,691 | 1,705 | 42,300 | 852.50 |
| 2015-05-29 | 1,701 | 1,729 | 1,681 | 1,683 | 21,900 | 841.50 |
| 2015-05-28 | 1,747 | 1,760 | 1,698 | 1,699 | 34,600 | 849.50 |
| 2015-05-27 | 1,685 | 1,765 | 1,684 | 1,751 | 55,800 | 875.50 |
| 2015-05-26 | 1,730 | 1,740 | 1,681 | 1,690 | 38,700 | 845 |
| 2015-05-25 | 1,780 | 1,814 | 1,737 | 1,743 | 60,600 | 871.50 |
| 2015-05-22 | 1,750 | 1,780 | 1,706 | 1,780 | 59,300 | 890 |
| 2015-05-21 | 1,755 | 1,810 | 1,750 | 1,763 | 88,200 | 881.50 |
| 2015-05-20 | 1,755 | 1,823 | 1,722 | 1,795 | 176,500 | 897.50 |
| 2015-05-19 | 1,700 | 1,750 | 1,675 | 1,750 | 108,200 | 875 |
| 2015-05-18 | 1,680 | 1,699 | 1,652 | 1,695 | 71,100 | 847.50 |
| 2015-05-15 | 1,632 | 1,695 | 1,629 | 1,680 | 84,100 | 840 |
| 2015-05-14 | 1,607 | 1,649 | 1,607 | 1,632 | 50,000 | 816 |
| 2015-05-13 | 1,625 | 1,634 | 1,606 | 1,625 | 59,400 | 812.50 |
| 2015-05-12 | 1,619 | 1,649 | 1,580 | 1,634 | 133,800 | 817 |
| 2015-05-11 | 1,530 | 1,580 | 1,510 | 1,571 | 71,800 | 785.50 |
| 2015-05-08 | 1,492 | 1,522 | 1,472 | 1,507 | 31,600 | 753.50 |
| 2015-05-07 | 1,462 | 1,488 | 1,450 | 1,470 | 46,700 | 735 |
| 2015-05-01 | 1,461 | 1,499 | 1,461 | 1,495 | 34,500 | 747.50 |
| 2015-04-30 | 1,555 | 1,555 | 1,463 | 1,468 | 79,000 | 734 |
| 2015-04-28 | 1,581 | 1,590 | 1,520 | 1,528 | 88,500 | 764 |
| 2015-04-27 | 1,573 | 1,600 | 1,573 | 1,592 | 24,000 | 796 |
| 2015-04-24 | 1,593 | 1,615 | 1,567 | 1,583 | 69,300 | 791.50 |
| 2015-04-23 | 1,605 | 1,617 | 1,567 | 1,569 | 57,300 | 784.50 |
| 2015-04-22 | 1,523 | 1,597 | 1,520 | 1,573 | 71,700 | 786.50 |
| 2015-04-21 | 1,515 | 1,552 | 1,509 | 1,510 | 55,400 | 755 |
| 2015-04-20 | 1,461 | 1,557 | 1,450 | 1,510 | 98,700 | 755 |
| 2015-04-17 | 1,576 | 1,586 | 1,492 | 1,496 | 144,100 | 748 |
| 2015-04-16 | 1,582 | 1,613 | 1,537 | 1,600 | 90,400 | 800 |
| 2015-04-15 | 1,615 | 1,644 | 1,591 | 1,602 | 54,500 | 801 |
| 2015-04-14 | 1,660 | 1,669 | 1,612 | 1,626 | 50,200 | 813 |
| 2015-04-13 | 1,690 | 1,707 | 1,640 | 1,660 | 109,900 | 830 |
| 2015-04-10 | 1,605 | 1,715 | 1,601 | 1,699 | 191,700 | 849.50 |
| 2015-04-09 | 1,573 | 1,650 | 1,567 | 1,645 | 207,000 | 822.50 |
| 2015-04-08 | 1,533 | 1,561 | 1,519 | 1,557 | 78,800 | 778.50 |
| 2015-04-07 | 1,540 | 1,540 | 1,505 | 1,523 | 32,900 | 761.50 |
| 2015-04-06 | 1,475 | 1,533 | 1,474 | 1,533 | 39,700 | 766.50 |
| 2015-04-03 | 1,520 | 1,549 | 1,480 | 1,493 | 67,500 | 746.50 |
| 2015-04-02 | 1,580 | 1,580 | 1,508 | 1,513 | 59,400 | 756.50 |
| 2015-04-01 | 1,560 | 1,579 | 1,521 | 1,568 | 81,300 | 784 |
| 2015-03-31 | 1,511 | 1,585 | 1,483 | 1,583 | 171,900 | 791.50 |
| 2015-03-30 | 1,500 | 1,523 | 1,471 | 1,481 | 59,500 | 740.50 |
| 2015-03-27 | 1,473 | 1,515 | 1,445 | 1,490 | 61,900 | 745 |
| 2015-03-26 | 1,510 | 1,529 | 1,482 | 1,500 | 69,800 | 750 |
| 2015-03-25 | 1,550 | 1,557 | 1,495 | 1,511 | 48,800 | 755.50 |
| 2015-03-24 | 1,534 | 1,570 | 1,489 | 1,550 | 84,900 | 775 |
| 2015-03-23 | 1,610 | 1,670 | 1,512 | 1,534 | 217,100 | 767 |
| 2015-03-20 | 1,433 | 1,580 | 1,432 | 1,579 | 202,400 | 789.50 |
| 2015-03-19 | 1,489 | 1,489 | 1,425 | 1,451 | 118,800 | 725.50 |
| 2015-03-18 | 1,354 | 1,450 | 1,354 | 1,441 | 138,200 | 720.50 |
| 2015-03-17 | 1,345 | 1,367 | 1,333 | 1,347 | 200,700 | 673.50 |
| 2015-03-16 | 1,400 | 1,402 | 1,310 | 1,326 | 286,600 | 663 |
| 2015-03-13 | 1,465 | 1,465 | 1,410 | 1,434 | 112,400 | 717 |
| 2015-03-12 | 1,475 | 1,490 | 1,452 | 1,465 | 120,600 | 732.50 |
| 2015-03-11 | 1,445 | 1,499 | 1,443 | 1,475 | 98,300 | 737.50 |
| 2015-03-10 | 1,385 | 1,478 | 1,385 | 1,475 | 172,800 | 737.50 |
| 2015-03-09 | 1,533 | 1,533 | 1,400 | 1,412 | 412,400 | 706 |
| 2015-03-06 | 1,551 | 1,575 | 1,541 | 1,555 | 95,200 | 777.50 |
| 2015-03-05 | 1,520 | 1,540 | 1,503 | 1,537 | 90,100 | 768.50 |
| 2015-03-04 | 1,560 | 1,561 | 1,510 | 1,520 | 84,400 | 760 |
| 2015-03-03 | 1,603 | 1,610 | 1,545 | 1,574 | 102,500 | 787 |
| 2015-03-02 | 1,566 | 1,604 | 1,555 | 1,603 | 78,000 | 801.50 |
| 2015-02-27 | 1,585 | 1,595 | 1,560 | 1,568 | 67,100 | 784 |
| 2015-02-26 | 1,559 | 1,618 | 1,547 | 1,585 | 117,300 | 792.50 |
| 2015-02-25 | 1,551 | 1,565 | 1,532 | 1,549 | 93,800 | 774.50 |
| 2015-02-24 | 1,566 | 1,604 | 1,550 | 1,561 | 94,800 | 780.50 |
| 2015-02-23 | 1,665 | 1,665 | 1,555 | 1,597 | 163,200 | 798.50 |
| 2015-02-20 | 1,670 | 1,670 | 1,627 | 1,669 | 72,500 | 834.50 |
| 2015-02-19 | 1,615 | 1,660 | 1,572 | 1,640 | 126,900 | 820 |
| 2015-02-18 | 1,595 | 1,630 | 1,570 | 1,610 | 94,200 | 805 |
| 2015-02-17 | 1,620 | 1,635 | 1,575 | 1,595 | 126,500 | 797.50 |
| 2015-02-16 | 1,715 | 1,724 | 1,588 | 1,620 | 273,400 | 810 |
| 2015-02-13 | 1,701 | 1,750 | 1,681 | 1,727 | 148,500 | 863.50 |
| 2015-02-12 | 1,650 | 1,740 | 1,644 | 1,727 | 241,800 | 863.50 |
| 2015-02-10 | 1,535 | 1,618 | 1,531 | 1,600 | 299,300 | 800 |
| 2015-02-09 | 1,649 | 1,649 | 1,485 | 1,521 | 443,100 | 760.50 |
| 2015-02-06 | 1,750 | 1,760 | 1,613 | 1,637 | 226,600 | 818.50 |
| 2015-02-05 | 1,789 | 1,845 | 1,602 | 1,729 | 233,400 | 864.50 |
| 2015-02-04 | 1,777 | 1,817 | 1,750 | 1,780 | 128,000 | 890 |
| 2015-02-03 | 1,841 | 1,863 | 1,706 | 1,737 | 210,400 | 868.50 |
| 2015-02-02 | 1,878 | 1,950 | 1,829 | 1,881 | 137,100 | 940.50 |
| 2015-01-30 | 1,790 | 1,960 | 1,790 | 1,878 | 195,100 | 939 |
| 2015-01-29 | 1,797 | 1,860 | 1,716 | 1,804 | 188,200 | 902 |
| 2015-01-28 | 1,674 | 1,837 | 1,657 | 1,837 | 241,700 | 918.50 |
| 2015-01-27 | 1,666 | 1,689 | 1,625 | 1,635 | 98,400 | 817.50 |
| 2015-01-26 | 1,591 | 1,715 | 1,590 | 1,698 | 185,100 | 849 |
| 2015-01-23 | 1,699 | 1,700 | 1,529 | 1,590 | 228,800 | 795 |
| 2015-01-22 | 1,701 | 1,724 | 1,677 | 1,699 | 77,700 | 849.50 |
| 2015-01-21 | 1,705 | 1,769 | 1,685 | 1,700 | 105,200 | 850 |
| 2015-01-20 | 1,749 | 1,780 | 1,655 | 1,749 | 194,200 | 874.50 |
| 2015-01-19 | 1,711 | 1,749 | 1,680 | 1,740 | 153,000 | 870 |
| 2015-01-16 | 1,601 | 1,659 | 1,580 | 1,641 | 66,300 | 820.50 |
| 2015-01-15 | 1,612 | 1,663 | 1,600 | 1,630 | 67,200 | 815 |
| 2015-01-14 | 1,688 | 1,700 | 1,601 | 1,630 | 220,300 | 815 |
| 2015-01-13 | 1,520 | 1,712 | 1,472 | 1,688 | 271,100 | 844 |
| 2015-01-09 | 1,497 | 1,559 | 1,472 | 1,550 | 227,700 | 775 |
| 2015-01-08 | 1,409 | 1,517 | 1,399 | 1,467 | 220,800 | 733.50 |
| 2015-01-07 | 1,326 | 1,425 | 1,326 | 1,392 | 111,200 | 696 |
| 2015-01-06 | 1,305 | 1,380 | 1,299 | 1,354 | 75,300 | 677 |
| 2015-01-05 | 1,350 | 1,379 | 1,329 | 1,335 | 77,000 | 667.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株
