3254 (株)プレサンスコーポレーション 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 | 3,995 | 4,025 | 3,980 | 4,015 | 15,300 | 1,003.75 |
| 2015-12-29 | 3,975 | 3,995 | 3,890 | 3,980 | 25,300 | 995 |
| 2015-12-28 | 3,880 | 3,930 | 3,840 | 3,920 | 18,800 | 980 |
| 2015-12-25 | 3,855 | 3,880 | 3,845 | 3,855 | 42,600 | 963.75 |
| 2015-12-24 | 3,950 | 3,950 | 3,855 | 3,855 | 33,600 | 963.75 |
| 2015-12-22 | 3,910 | 3,965 | 3,910 | 3,935 | 26,900 | 983.75 |
| 2015-12-21 | 3,975 | 3,980 | 3,885 | 3,920 | 48,600 | 980 |
| 2015-12-18 | 4,000 | 4,100 | 3,975 | 3,975 | 43,100 | 993.75 |
| 2015-12-17 | 4,025 | 4,060 | 4,000 | 4,005 | 44,300 | 1,001.25 |
| 2015-12-16 | 4,040 | 4,045 | 3,970 | 3,985 | 44,900 | 996.25 |
| 2015-12-15 | 4,030 | 4,065 | 4,000 | 4,005 | 52,500 | 1,001.25 |
| 2015-12-14 | 4,010 | 4,085 | 3,960 | 4,080 | 58,800 | 1,020 |
| 2015-12-11 | 4,065 | 4,125 | 4,055 | 4,070 | 65,800 | 1,017.50 |
| 2015-12-10 | 4,105 | 4,140 | 4,100 | 4,115 | 58,000 | 1,028.75 |
| 2015-12-09 | 4,180 | 4,205 | 4,125 | 4,145 | 45,200 | 1,036.25 |
| 2015-12-08 | 4,250 | 4,265 | 4,190 | 4,250 | 40,600 | 1,062.50 |
| 2015-12-07 | 4,195 | 4,285 | 4,195 | 4,245 | 31,200 | 1,061.25 |
| 2015-12-04 | 4,200 | 4,220 | 4,165 | 4,185 | 34,300 | 1,046.25 |
| 2015-12-03 | 4,210 | 4,255 | 4,205 | 4,245 | 32,500 | 1,061.25 |
| 2015-12-02 | 4,280 | 4,280 | 4,205 | 4,205 | 45,300 | 1,051.25 |
| 2015-12-01 | 4,290 | 4,300 | 4,210 | 4,250 | 29,700 | 1,062.50 |
| 2015-11-30 | 4,205 | 4,260 | 4,160 | 4,250 | 51,600 | 1,062.50 |
| 2015-11-27 | 4,225 | 4,250 | 4,185 | 4,205 | 32,100 | 1,051.25 |
| 2015-11-26 | 4,270 | 4,270 | 4,205 | 4,235 | 45,100 | 1,058.75 |
| 2015-11-25 | 4,230 | 4,305 | 4,200 | 4,200 | 64,900 | 1,050 |
| 2015-11-24 | 4,100 | 4,285 | 4,100 | 4,280 | 86,000 | 1,070 |
| 2015-11-20 | 4,050 | 4,100 | 4,035 | 4,100 | 63,700 | 1,025 |
| 2015-11-19 | 4,085 | 4,120 | 4,050 | 4,085 | 54,300 | 1,021.25 |
| 2015-11-18 | 4,040 | 4,080 | 4,025 | 4,060 | 63,100 | 1,015 |
| 2015-11-17 | 4,100 | 4,100 | 4,020 | 4,030 | 49,200 | 1,007.50 |
| 2015-11-16 | 4,045 | 4,075 | 4,025 | 4,065 | 34,800 | 1,016.25 |
| 2015-11-13 | 4,080 | 4,095 | 4,045 | 4,075 | 49,200 | 1,018.75 |
| 2015-11-12 | 4,230 | 4,285 | 4,105 | 4,125 | 71,700 | 1,031.25 |
| 2015-11-11 | 4,060 | 4,255 | 4,045 | 4,185 | 103,800 | 1,046.25 |
| 2015-11-10 | 4,175 | 4,190 | 4,060 | 4,080 | 117,000 | 1,020 |
| 2015-11-09 | 4,240 | 4,300 | 4,185 | 4,210 | 118,600 | 1,052.50 |
| 2015-11-06 | 4,340 | 4,380 | 4,225 | 4,245 | 159,600 | 1,061.25 |
| 2015-11-05 | 4,570 | 4,630 | 4,425 | 4,465 | 54,400 | 1,116.25 |
| 2015-11-04 | 4,795 | 4,800 | 4,615 | 4,625 | 51,400 | 1,156.25 |
| 2015-11-02 | 4,815 | 4,850 | 4,780 | 4,800 | 22,600 | 1,200 |
| 2015-10-30 | 4,840 | 4,870 | 4,785 | 4,855 | 25,000 | 1,213.75 |
| 2015-10-29 | 4,920 | 4,925 | 4,825 | 4,825 | 23,100 | 1,206.25 |
| 2015-10-28 | 4,800 | 4,875 | 4,780 | 4,870 | 33,100 | 1,217.50 |
| 2015-10-27 | 4,830 | 4,840 | 4,750 | 4,750 | 17,700 | 1,187.50 |
| 2015-10-26 | 4,800 | 4,835 | 4,780 | 4,805 | 19,000 | 1,201.25 |
| 2015-10-23 | 4,800 | 4,845 | 4,740 | 4,765 | 26,700 | 1,191.25 |
| 2015-10-22 | 4,830 | 4,830 | 4,705 | 4,720 | 36,900 | 1,180 |
| 2015-10-21 | 4,765 | 4,850 | 4,730 | 4,835 | 42,000 | 1,208.75 |
| 2015-10-20 | 4,815 | 4,830 | 4,710 | 4,745 | 28,200 | 1,186.25 |
| 2015-10-19 | 4,790 | 4,870 | 4,770 | 4,830 | 18,200 | 1,207.50 |
| 2015-10-16 | 4,925 | 4,925 | 4,820 | 4,830 | 29,000 | 1,207.50 |
| 2015-10-15 | 4,740 | 4,945 | 4,735 | 4,925 | 52,500 | 1,231.25 |
| 2015-10-14 | 4,925 | 4,925 | 4,705 | 4,785 | 60,100 | 1,196.25 |
| 2015-10-13 | 4,955 | 5,040 | 4,920 | 5,010 | 57,900 | 1,252.50 |
| 2015-10-09 | 5,060 | 5,150 | 4,945 | 4,955 | 44,100 | 1,238.75 |
| 2015-10-08 | 4,900 | 5,070 | 4,900 | 5,030 | 80,600 | 1,257.50 |
| 2015-10-07 | 4,910 | 4,940 | 4,775 | 4,870 | 31,900 | 1,217.50 |
| 2015-10-06 | 4,795 | 4,955 | 4,775 | 4,915 | 42,200 | 1,228.75 |
| 2015-10-05 | 4,800 | 4,840 | 4,700 | 4,770 | 47,000 | 1,192.50 |
| 2015-10-02 | 4,745 | 4,815 | 4,710 | 4,750 | 35,800 | 1,187.50 |
| 2015-10-01 | 4,755 | 4,800 | 4,670 | 4,760 | 54,800 | 1,190 |
| 2015-09-30 | 4,600 | 4,740 | 4,590 | 4,665 | 80,200 | 1,166.25 |
| 2015-09-29 | 4,575 | 4,590 | 4,510 | 4,570 | 48,300 | 1,142.50 |
| 2015-09-28 | 4,550 | 4,615 | 4,520 | 4,595 | 36,900 | 1,148.75 |
| 2015-09-25 | 4,415 | 4,590 | 4,415 | 4,590 | 53,300 | 1,147.50 |
| 2015-09-24 | 4,405 | 4,470 | 4,385 | 4,415 | 26,800 | 1,103.75 |
| 2015-09-18 | 4,455 | 4,480 | 4,375 | 4,475 | 26,300 | 1,118.75 |
| 2015-09-17 | 4,430 | 4,485 | 4,390 | 4,460 | 47,300 | 1,115 |
| 2015-09-16 | 4,520 | 4,560 | 4,385 | 4,405 | 15,300 | 1,101.25 |
| 2015-09-15 | 4,575 | 4,640 | 4,475 | 4,480 | 42,600 | 1,120 |
| 2015-09-14 | 4,520 | 4,615 | 4,520 | 4,575 | 36,500 | 1,143.75 |
| 2015-09-11 | 4,375 | 4,590 | 4,350 | 4,540 | 44,700 | 1,135 |
| 2015-09-10 | 4,335 | 4,385 | 4,245 | 4,380 | 39,300 | 1,095 |
| 2015-09-09 | 4,360 | 4,415 | 4,290 | 4,405 | 70,000 | 1,101.25 |
| 2015-09-08 | 4,305 | 4,335 | 4,180 | 4,220 | 34,600 | 1,055 |
| 2015-09-07 | 4,275 | 4,435 | 4,195 | 4,355 | 69,900 | 1,088.75 |
| 2015-09-04 | 4,450 | 4,470 | 4,200 | 4,285 | 93,200 | 1,071.25 |
| 2015-09-03 | 4,430 | 4,485 | 4,375 | 4,405 | 50,700 | 1,101.25 |
| 2015-09-02 | 4,275 | 4,500 | 4,230 | 4,370 | 73,100 | 1,092.50 |
| 2015-09-01 | 4,480 | 4,565 | 4,375 | 4,375 | 86,300 | 1,093.75 |
| 2015-08-31 | 4,585 | 4,685 | 4,460 | 4,535 | 102,800 | 1,133.75 |
| 2015-08-28 | 4,750 | 4,750 | 4,585 | 4,630 | 150,100 | 1,157.50 |
| 2015-08-27 | 4,370 | 4,580 | 4,335 | 4,460 | 96,600 | 1,115 |
| 2015-08-26 | 4,350 | 4,445 | 4,305 | 4,370 | 101,500 | 1,092.50 |
| 2015-08-25 | 4,175 | 4,460 | 4,060 | 4,235 | 93,600 | 1,058.75 |
| 2015-08-24 | 4,460 | 4,535 | 4,300 | 4,315 | 68,400 | 1,078.75 |
| 2015-08-21 | 4,520 | 4,715 | 4,520 | 4,600 | 51,100 | 1,150 |
| 2015-08-20 | 4,850 | 4,885 | 4,770 | 4,795 | 38,300 | 1,198.75 |
| 2015-08-19 | 4,885 | 5,020 | 4,850 | 4,890 | 81,300 | 1,222.50 |
| 2015-08-18 | 4,775 | 4,940 | 4,755 | 4,885 | 72,000 | 1,221.25 |
| 2015-08-17 | 4,645 | 4,755 | 4,570 | 4,740 | 63,900 | 1,185 |
| 2015-08-14 | 4,580 | 4,655 | 4,535 | 4,625 | 53,200 | 1,156.25 |
| 2015-08-13 | 4,605 | 4,700 | 4,555 | 4,620 | 67,900 | 1,155 |
| 2015-08-12 | 4,665 | 4,775 | 4,620 | 4,670 | 53,500 | 1,167.50 |
| 2015-08-11 | 4,740 | 4,820 | 4,685 | 4,735 | 56,700 | 1,183.75 |
| 2015-08-10 | 4,800 | 4,890 | 4,710 | 4,775 | 118,100 | 1,193.75 |
| 2015-08-07 | 4,615 | 4,755 | 4,575 | 4,755 | 61,600 | 1,188.75 |
| 2015-08-06 | 4,660 | 4,695 | 4,470 | 4,655 | 120,700 | 1,163.75 |
| 2015-08-05 | 4,600 | 4,895 | 4,500 | 4,590 | 160,100 | 1,147.50 |
| 2015-08-04 | 4,580 | 4,655 | 4,480 | 4,560 | 82,200 | 1,140 |
| 2015-08-03 | 4,400 | 4,540 | 4,380 | 4,530 | 70,600 | 1,132.50 |
| 2015-07-31 | 4,275 | 4,395 | 4,205 | 4,395 | 45,700 | 1,098.75 |
| 2015-07-30 | 4,300 | 4,315 | 4,180 | 4,220 | 19,300 | 1,055 |
| 2015-07-29 | 4,230 | 4,300 | 4,180 | 4,275 | 38,300 | 1,068.75 |
| 2015-07-28 | 4,175 | 4,230 | 4,145 | 4,200 | 23,900 | 1,050 |
| 2015-07-27 | 4,220 | 4,220 | 4,140 | 4,155 | 18,300 | 1,038.75 |
| 2015-07-24 | 4,260 | 4,265 | 4,185 | 4,220 | 26,500 | 1,055 |
| 2015-07-23 | 4,280 | 4,310 | 4,250 | 4,265 | 18,000 | 1,066.25 |
| 2015-07-22 | 4,400 | 4,420 | 4,240 | 4,270 | 43,700 | 1,067.50 |
| 2015-07-21 | 4,410 | 4,475 | 4,360 | 4,460 | 52,300 | 1,115 |
| 2015-07-17 | 4,340 | 4,425 | 4,320 | 4,390 | 46,700 | 1,097.50 |
| 2015-07-16 | 4,295 | 4,320 | 4,255 | 4,310 | 44,700 | 1,077.50 |
| 2015-07-15 | 4,030 | 4,195 | 4,000 | 4,195 | 49,000 | 1,048.75 |
| 2015-07-14 | 4,000 | 4,010 | 3,935 | 3,995 | 25,300 | 998.75 |
| 2015-07-13 | 3,920 | 3,930 | 3,870 | 3,910 | 28,600 | 977.50 |
| 2015-07-10 | 3,930 | 4,025 | 3,825 | 3,850 | 85,800 | 962.50 |
| 2015-07-09 | 3,945 | 3,970 | 3,805 | 3,930 | 65,400 | 982.50 |
| 2015-07-08 | 4,120 | 4,140 | 4,020 | 4,025 | 45,400 | 1,006.25 |
| 2015-07-07 | 4,115 | 4,145 | 4,100 | 4,120 | 15,100 | 1,030 |
| 2015-07-06 | 4,130 | 4,140 | 4,045 | 4,075 | 21,100 | 1,018.75 |
| 2015-07-03 | 4,215 | 4,215 | 4,145 | 4,165 | 15,700 | 1,041.25 |
| 2015-07-02 | 4,200 | 4,235 | 4,145 | 4,145 | 23,300 | 1,036.25 |
| 2015-07-01 | 4,170 | 4,180 | 4,130 | 4,170 | 19,400 | 1,042.50 |
| 2015-06-30 | 4,070 | 4,150 | 4,050 | 4,105 | 36,200 | 1,026.25 |
| 2015-06-29 | 4,060 | 4,150 | 4,060 | 4,105 | 56,500 | 1,026.25 |
| 2015-06-26 | 4,285 | 4,285 | 4,205 | 4,215 | 19,400 | 1,053.75 |
| 2015-06-25 | 4,370 | 4,370 | 4,260 | 4,260 | 20,800 | 1,065 |
| 2015-06-24 | 4,390 | 4,390 | 4,335 | 4,370 | 23,000 | 1,092.50 |
| 2015-06-23 | 4,320 | 4,400 | 4,310 | 4,360 | 36,000 | 1,090 |
| 2015-06-22 | 4,310 | 4,315 | 4,245 | 4,265 | 35,900 | 1,066.25 |
| 2015-06-19 | 4,315 | 4,385 | 4,305 | 4,320 | 41,900 | 1,080 |
| 2015-06-18 | 4,410 | 4,465 | 4,315 | 4,325 | 37,300 | 1,081.25 |
| 2015-06-17 | 4,455 | 4,510 | 4,355 | 4,390 | 79,800 | 1,097.50 |
| 2015-06-16 | 4,385 | 4,450 | 4,375 | 4,425 | 52,500 | 1,106.25 |
| 2015-06-15 | 4,310 | 4,425 | 4,305 | 4,385 | 70,500 | 1,096.25 |
| 2015-06-12 | 4,285 | 4,300 | 4,240 | 4,280 | 56,700 | 1,070 |
| 2015-06-11 | 4,200 | 4,290 | 4,200 | 4,275 | 64,200 | 1,068.75 |
| 2015-06-10 | 4,175 | 4,225 | 4,145 | 4,150 | 44,900 | 1,037.50 |
| 2015-06-09 | 4,155 | 4,180 | 4,105 | 4,125 | 36,600 | 1,031.25 |
| 2015-06-08 | 4,130 | 4,185 | 4,130 | 4,180 | 26,900 | 1,045 |
| 2015-06-05 | 4,125 | 4,145 | 4,045 | 4,130 | 28,800 | 1,032.50 |
| 2015-06-04 | 4,140 | 4,170 | 4,060 | 4,065 | 45,300 | 1,016.25 |
| 2015-06-03 | 4,050 | 4,135 | 4,040 | 4,135 | 33,000 | 1,033.75 |
| 2015-06-02 | 4,030 | 4,130 | 4,010 | 4,110 | 48,100 | 1,027.50 |
| 2015-06-01 | 3,970 | 4,025 | 3,950 | 4,015 | 24,000 | 1,003.75 |
| 2015-05-29 | 3,945 | 3,985 | 3,935 | 3,970 | 36,700 | 992.50 |
| 2015-05-28 | 3,985 | 3,985 | 3,920 | 3,925 | 29,700 | 981.25 |
| 2015-05-27 | 3,990 | 3,990 | 3,920 | 3,940 | 37,100 | 985 |
| 2015-05-26 | 3,940 | 3,960 | 3,930 | 3,945 | 16,400 | 986.25 |
| 2015-05-25 | 4,000 | 4,000 | 3,930 | 3,930 | 54,200 | 982.50 |
| 2015-05-22 | 4,045 | 4,055 | 3,985 | 4,000 | 35,100 | 1,000 |
| 2015-05-21 | 4,050 | 4,115 | 4,020 | 4,045 | 76,200 | 1,011.25 |
| 2015-05-20 | 3,990 | 4,030 | 3,965 | 4,005 | 61,400 | 1,001.25 |
| 2015-05-19 | 3,940 | 4,035 | 3,905 | 3,950 | 64,300 | 987.50 |
| 2015-05-18 | 3,955 | 3,980 | 3,920 | 3,940 | 36,600 | 985 |
| 2015-05-15 | 3,985 | 4,035 | 3,955 | 4,000 | 47,600 | 1,000 |
| 2015-05-14 | 3,980 | 4,005 | 3,950 | 3,985 | 29,800 | 996.25 |
| 2015-05-13 | 4,000 | 4,045 | 3,975 | 4,025 | 53,300 | 1,006.25 |
| 2015-05-12 | 4,000 | 4,045 | 3,955 | 3,970 | 38,200 | 992.50 |
| 2015-05-11 | 4,000 | 4,120 | 3,975 | 3,980 | 104,000 | 995 |
| 2015-05-08 | 3,760 | 3,965 | 3,745 | 3,940 | 82,800 | 985 |
| 2015-05-07 | 3,770 | 3,800 | 3,745 | 3,745 | 15,400 | 936.25 |
| 2015-05-01 | 3,820 | 3,840 | 3,745 | 3,775 | 34,500 | 943.75 |
| 2015-04-30 | 3,885 | 3,885 | 3,805 | 3,845 | 18,800 | 961.25 |
| 2015-04-28 | 3,920 | 3,920 | 3,885 | 3,915 | 16,800 | 978.75 |
| 2015-04-27 | 3,930 | 3,940 | 3,880 | 3,900 | 19,600 | 975 |
| 2015-04-24 | 3,950 | 3,975 | 3,925 | 3,955 | 23,700 | 988.75 |
| 2015-04-23 | 3,995 | 3,995 | 3,930 | 3,965 | 20,400 | 991.25 |
| 2015-04-22 | 3,960 | 3,975 | 3,945 | 3,965 | 12,900 | 991.25 |
| 2015-04-21 | 3,950 | 3,985 | 3,940 | 3,970 | 14,900 | 992.50 |
| 2015-04-20 | 4,000 | 4,025 | 3,930 | 3,935 | 32,600 | 983.75 |
| 2015-04-17 | 4,095 | 4,095 | 4,035 | 4,070 | 37,300 | 1,017.50 |
| 2015-04-16 | 4,055 | 4,135 | 4,030 | 4,130 | 57,500 | 1,032.50 |
| 2015-04-15 | 3,985 | 4,105 | 3,985 | 4,065 | 37,300 | 1,016.25 |
| 2015-04-14 | 3,995 | 4,030 | 3,980 | 4,025 | 10,400 | 1,006.25 |
| 2015-04-13 | 4,010 | 4,010 | 3,970 | 3,995 | 10,800 | 998.75 |
| 2015-04-10 | 4,035 | 4,035 | 3,965 | 4,005 | 31,800 | 1,001.25 |
| 2015-04-09 | 4,075 | 4,090 | 4,010 | 4,030 | 26,300 | 1,007.50 |
| 2015-04-08 | 3,990 | 4,075 | 3,975 | 4,055 | 42,500 | 1,013.75 |
| 2015-04-07 | 3,990 | 4,000 | 3,935 | 3,955 | 15,600 | 988.75 |
| 2015-04-06 | 3,935 | 4,000 | 3,905 | 3,960 | 31,400 | 990 |
| 2015-04-03 | 3,875 | 3,965 | 3,845 | 3,945 | 30,700 | 986.25 |
| 2015-04-02 | 3,815 | 3,870 | 3,780 | 3,845 | 25,000 | 961.25 |
| 2015-04-01 | 3,845 | 3,855 | 3,735 | 3,780 | 37,600 | 945 |
| 2015-03-31 | 3,800 | 3,865 | 3,760 | 3,815 | 30,400 | 953.75 |
| 2015-03-30 | 3,880 | 3,880 | 3,755 | 3,800 | 48,800 | 950 |
| 2015-03-27 | 3,935 | 3,935 | 3,820 | 3,880 | 60,700 | 970 |
| 2015-03-26 | 3,995 | 4,010 | 3,955 | 3,975 | 54,700 | 993.75 |
| 2015-03-25 | 4,025 | 4,030 | 4,000 | 4,015 | 38,500 | 1,003.75 |
| 2015-03-24 | 4,030 | 4,050 | 3,995 | 4,025 | 23,700 | 1,006.25 |
| 2015-03-23 | 4,060 | 4,085 | 4,000 | 4,035 | 40,200 | 1,008.75 |
| 2015-03-20 | 4,010 | 4,040 | 3,985 | 4,025 | 25,100 | 1,006.25 |
| 2015-03-19 | 4,055 | 4,055 | 3,990 | 4,010 | 24,600 | 1,002.50 |
| 2015-03-18 | 4,120 | 4,125 | 4,025 | 4,040 | 41,000 | 1,010 |
| 2015-03-17 | 4,110 | 4,185 | 4,065 | 4,090 | 78,800 | 1,022.50 |
| 2015-03-16 | 3,990 | 4,215 | 3,980 | 4,080 | 116,700 | 1,020 |
| 2015-03-13 | 3,865 | 3,980 | 3,840 | 3,945 | 79,700 | 986.25 |
| 2015-03-12 | 3,870 | 3,885 | 3,800 | 3,835 | 48,700 | 958.75 |
| 2015-03-11 | 3,820 | 3,895 | 3,810 | 3,855 | 43,800 | 963.75 |
| 2015-03-10 | 3,940 | 3,950 | 3,870 | 3,880 | 43,200 | 970 |
| 2015-03-09 | 3,955 | 3,960 | 3,925 | 3,940 | 29,000 | 985 |
| 2015-03-06 | 3,865 | 3,945 | 3,855 | 3,935 | 41,200 | 983.75 |
| 2015-03-05 | 3,845 | 3,990 | 3,835 | 3,880 | 84,000 | 970 |
| 2015-03-04 | 3,825 | 3,830 | 3,795 | 3,815 | 22,400 | 953.75 |
| 2015-03-03 | 3,845 | 3,845 | 3,795 | 3,845 | 17,200 | 961.25 |
| 2015-03-02 | 3,850 | 3,875 | 3,795 | 3,795 | 22,400 | 948.75 |
| 2015-02-27 | 3,860 | 3,875 | 3,840 | 3,865 | 30,400 | 966.25 |
| 2015-02-26 | 3,800 | 3,870 | 3,795 | 3,870 | 35,300 | 967.50 |
| 2015-02-25 | 3,795 | 3,800 | 3,775 | 3,785 | 24,600 | 946.25 |
| 2015-02-24 | 3,775 | 3,800 | 3,735 | 3,770 | 29,700 | 942.50 |
| 2015-02-23 | 3,795 | 3,795 | 3,735 | 3,770 | 16,500 | 942.50 |
| 2015-02-20 | 3,795 | 3,800 | 3,720 | 3,770 | 25,600 | 942.50 |
| 2015-02-19 | 3,730 | 3,790 | 3,715 | 3,775 | 28,100 | 943.75 |
| 2015-02-18 | 3,705 | 3,740 | 3,705 | 3,720 | 29,200 | 930 |
| 2015-02-17 | 3,655 | 3,730 | 3,655 | 3,705 | 31,800 | 926.25 |
| 2015-02-16 | 3,690 | 3,720 | 3,650 | 3,675 | 16,400 | 918.75 |
| 2015-02-13 | 3,690 | 3,690 | 3,635 | 3,665 | 25,600 | 916.25 |
| 2015-02-12 | 3,675 | 3,700 | 3,635 | 3,660 | 69,700 | 915 |
| 2015-02-10 | 3,680 | 3,680 | 3,625 | 3,675 | 29,500 | 918.75 |
| 2015-02-09 | 3,665 | 3,690 | 3,630 | 3,645 | 24,700 | 911.25 |
| 2015-02-06 | 3,650 | 3,680 | 3,585 | 3,665 | 73,100 | 916.25 |
| 2015-02-05 | 3,725 | 3,755 | 3,570 | 3,610 | 143,800 | 902.50 |
| 2015-02-04 | 3,710 | 3,785 | 3,655 | 3,765 | 40,800 | 941.25 |
| 2015-02-03 | 3,715 | 3,725 | 3,625 | 3,640 | 35,700 | 910 |
| 2015-02-02 | 3,730 | 3,735 | 3,655 | 3,685 | 45,700 | 921.25 |
| 2015-01-30 | 3,790 | 3,825 | 3,730 | 3,775 | 43,700 | 943.75 |
| 2015-01-29 | 3,825 | 3,850 | 3,780 | 3,805 | 29,600 | 951.25 |
| 2015-01-28 | 3,755 | 3,850 | 3,740 | 3,850 | 28,600 | 962.50 |
| 2015-01-27 | 3,690 | 3,785 | 3,675 | 3,760 | 26,600 | 940 |
| 2015-01-26 | 3,650 | 3,710 | 3,650 | 3,700 | 21,400 | 925 |
| 2015-01-23 | 3,715 | 3,735 | 3,655 | 3,670 | 41,000 | 917.50 |
| 2015-01-22 | 3,745 | 3,745 | 3,665 | 3,725 | 22,700 | 931.25 |
| 2015-01-21 | 3,750 | 3,750 | 3,675 | 3,705 | 21,200 | 926.25 |
| 2015-01-20 | 3,695 | 3,745 | 3,685 | 3,735 | 14,000 | 933.75 |
| 2015-01-19 | 3,775 | 3,775 | 3,680 | 3,695 | 11,700 | 923.75 |
| 2015-01-16 | 3,750 | 3,755 | 3,690 | 3,745 | 19,300 | 936.25 |
| 2015-01-15 | 3,705 | 3,760 | 3,700 | 3,750 | 31,400 | 937.50 |
| 2015-01-14 | 3,730 | 3,780 | 3,685 | 3,705 | 18,800 | 926.25 |
| 2015-01-13 | 3,800 | 3,800 | 3,710 | 3,775 | 25,200 | 943.75 |
| 2015-01-09 | 3,810 | 3,840 | 3,775 | 3,800 | 27,200 | 950 |
| 2015-01-08 | 3,745 | 3,810 | 3,745 | 3,795 | 20,600 | 948.75 |
| 2015-01-07 | 3,700 | 3,770 | 3,700 | 3,745 | 13,100 | 936.25 |
| 2015-01-06 | 3,700 | 3,785 | 3,700 | 3,740 | 28,300 | 935 |
| 2015-01-05 | 3,760 | 3,785 | 3,730 | 3,740 | 24,500 | 935 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
