3673 (株)ブロードリーフ 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 | 1,178 | 1,199 | 1,175 | 1,194 | 131,400 | 298.50 |
| 2015-12-29 | 1,140 | 1,184 | 1,139 | 1,181 | 207,600 | 295.25 |
| 2015-12-28 | 1,065 | 1,140 | 1,065 | 1,137 | 196,400 | 284.25 |
| 2015-12-25 | 1,092 | 1,111 | 1,054 | 1,065 | 256,400 | 266.25 |
| 2015-12-24 | 1,119 | 1,125 | 1,099 | 1,101 | 178,700 | 275.25 |
| 2015-12-22 | 1,139 | 1,142 | 1,123 | 1,127 | 116,100 | 281.75 |
| 2015-12-21 | 1,160 | 1,162 | 1,121 | 1,146 | 223,000 | 286.50 |
| 2015-12-18 | 1,170 | 1,209 | 1,155 | 1,158 | 240,500 | 289.50 |
| 2015-12-17 | 1,160 | 1,176 | 1,158 | 1,172 | 132,600 | 293 |
| 2015-12-16 | 1,165 | 1,175 | 1,152 | 1,157 | 157,200 | 289.25 |
| 2015-12-15 | 1,152 | 1,172 | 1,147 | 1,149 | 124,100 | 287.25 |
| 2015-12-14 | 1,157 | 1,167 | 1,144 | 1,149 | 148,500 | 287.25 |
| 2015-12-11 | 1,162 | 1,189 | 1,161 | 1,180 | 136,000 | 295 |
| 2015-12-10 | 1,186 | 1,200 | 1,168 | 1,186 | 135,000 | 296.50 |
| 2015-12-09 | 1,223 | 1,227 | 1,209 | 1,215 | 128,400 | 303.75 |
| 2015-12-08 | 1,230 | 1,244 | 1,217 | 1,229 | 97,100 | 307.25 |
| 2015-12-07 | 1,245 | 1,257 | 1,230 | 1,240 | 132,900 | 310 |
| 2015-12-04 | 1,190 | 1,236 | 1,182 | 1,232 | 256,900 | 308 |
| 2015-12-03 | 1,195 | 1,215 | 1,184 | 1,198 | 211,900 | 299.50 |
| 2015-12-02 | 1,169 | 1,201 | 1,166 | 1,195 | 102,500 | 298.75 |
| 2015-12-01 | 1,148 | 1,189 | 1,148 | 1,177 | 131,000 | 294.25 |
| 2015-11-30 | 1,151 | 1,156 | 1,126 | 1,139 | 210,700 | 284.75 |
| 2015-11-27 | 1,186 | 1,196 | 1,173 | 1,181 | 75,100 | 295.25 |
| 2015-11-26 | 1,194 | 1,197 | 1,174 | 1,185 | 106,700 | 296.25 |
| 2015-11-25 | 1,210 | 1,228 | 1,203 | 1,209 | 103,700 | 302.25 |
| 2015-11-24 | 1,250 | 1,264 | 1,218 | 1,222 | 117,600 | 305.50 |
| 2015-11-20 | 1,221 | 1,245 | 1,203 | 1,244 | 156,500 | 311 |
| 2015-11-19 | 1,240 | 1,249 | 1,201 | 1,223 | 165,900 | 305.75 |
| 2015-11-18 | 1,249 | 1,263 | 1,229 | 1,239 | 153,900 | 309.75 |
| 2015-11-17 | 1,193 | 1,223 | 1,188 | 1,222 | 98,200 | 305.50 |
| 2015-11-16 | 1,166 | 1,199 | 1,160 | 1,196 | 78,100 | 299 |
| 2015-11-13 | 1,179 | 1,182 | 1,161 | 1,176 | 117,400 | 294 |
| 2015-11-12 | 1,189 | 1,198 | 1,181 | 1,186 | 86,600 | 296.50 |
| 2015-11-11 | 1,189 | 1,199 | 1,165 | 1,198 | 123,200 | 299.50 |
| 2015-11-10 | 1,200 | 1,200 | 1,166 | 1,187 | 137,100 | 296.75 |
| 2015-11-09 | 1,217 | 1,229 | 1,193 | 1,206 | 201,600 | 301.50 |
| 2015-11-06 | 1,252 | 1,271 | 1,209 | 1,219 | 406,100 | 304.75 |
| 2015-11-05 | 1,321 | 1,325 | 1,270 | 1,278 | 318,800 | 319.50 |
| 2015-11-04 | 1,339 | 1,351 | 1,321 | 1,326 | 96,700 | 331.50 |
| 2015-11-02 | 1,286 | 1,376 | 1,241 | 1,335 | 501,900 | 333.75 |
| 2015-10-30 | 1,386 | 1,401 | 1,378 | 1,392 | 115,300 | 348 |
| 2015-10-29 | 1,374 | 1,410 | 1,370 | 1,410 | 201,300 | 352.50 |
| 2015-10-28 | 1,386 | 1,393 | 1,376 | 1,390 | 47,900 | 347.50 |
| 2015-10-27 | 1,390 | 1,411 | 1,376 | 1,382 | 99,200 | 345.50 |
| 2015-10-26 | 1,377 | 1,392 | 1,355 | 1,377 | 171,000 | 344.25 |
| 2015-10-23 | 1,376 | 1,412 | 1,360 | 1,378 | 169,600 | 344.50 |
| 2015-10-22 | 1,334 | 1,371 | 1,322 | 1,349 | 138,700 | 337.25 |
| 2015-10-21 | 1,325 | 1,357 | 1,320 | 1,324 | 181,400 | 331 |
| 2015-10-20 | 1,349 | 1,373 | 1,323 | 1,355 | 124,300 | 338.75 |
| 2015-10-19 | 1,348 | 1,374 | 1,330 | 1,347 | 161,300 | 336.75 |
| 2015-10-16 | 1,343 | 1,363 | 1,331 | 1,345 | 118,700 | 336.25 |
| 2015-10-15 | 1,320 | 1,339 | 1,302 | 1,335 | 103,100 | 333.75 |
| 2015-10-14 | 1,341 | 1,380 | 1,300 | 1,302 | 133,900 | 325.50 |
| 2015-10-13 | 1,320 | 1,374 | 1,320 | 1,361 | 245,200 | 340.25 |
| 2015-10-09 | 1,285 | 1,338 | 1,281 | 1,320 | 264,600 | 330 |
| 2015-10-08 | 1,281 | 1,298 | 1,268 | 1,276 | 124,400 | 319 |
| 2015-10-07 | 1,258 | 1,285 | 1,240 | 1,281 | 199,900 | 320.25 |
| 2015-10-06 | 1,243 | 1,270 | 1,238 | 1,254 | 284,800 | 313.50 |
| 2015-10-05 | 1,226 | 1,236 | 1,181 | 1,225 | 191,300 | 306.25 |
| 2015-10-02 | 1,197 | 1,250 | 1,179 | 1,213 | 229,400 | 303.25 |
| 2015-10-01 | 1,210 | 1,211 | 1,176 | 1,204 | 144,600 | 301 |
| 2015-09-30 | 1,215 | 1,215 | 1,177 | 1,213 | 138,800 | 303.25 |
| 2015-09-29 | 1,186 | 1,214 | 1,155 | 1,155 | 127,400 | 288.75 |
| 2015-09-28 | 1,243 | 1,247 | 1,191 | 1,203 | 169,100 | 300.75 |
| 2015-09-25 | 1,183 | 1,253 | 1,183 | 1,246 | 195,200 | 311.50 |
| 2015-09-24 | 1,174 | 1,231 | 1,174 | 1,183 | 190,600 | 295.75 |
| 2015-09-18 | 1,237 | 1,244 | 1,203 | 1,211 | 102,000 | 302.75 |
| 2015-09-17 | 1,230 | 1,245 | 1,203 | 1,236 | 124,500 | 309 |
| 2015-09-16 | 1,216 | 1,217 | 1,171 | 1,202 | 81,600 | 300.50 |
| 2015-09-15 | 1,174 | 1,224 | 1,174 | 1,200 | 168,500 | 300 |
| 2015-09-14 | 1,178 | 1,190 | 1,156 | 1,174 | 129,500 | 293.50 |
| 2015-09-11 | 1,162 | 1,209 | 1,162 | 1,188 | 174,600 | 297 |
| 2015-09-10 | 1,119 | 1,190 | 1,119 | 1,182 | 202,000 | 295.50 |
| 2015-09-09 | 1,167 | 1,181 | 1,122 | 1,149 | 241,300 | 287.25 |
| 2015-09-08 | 1,128 | 1,163 | 1,116 | 1,132 | 199,000 | 283 |
| 2015-09-07 | 1,074 | 1,145 | 1,074 | 1,128 | 133,700 | 282 |
| 2015-09-04 | 1,172 | 1,172 | 1,082 | 1,084 | 390,200 | 271 |
| 2015-09-03 | 1,116 | 1,184 | 1,116 | 1,169 | 138,700 | 292.25 |
| 2015-09-02 | 1,134 | 1,159 | 1,097 | 1,110 | 251,500 | 277.50 |
| 2015-09-01 | 1,201 | 1,212 | 1,157 | 1,161 | 153,300 | 290.25 |
| 2015-08-31 | 1,236 | 1,248 | 1,193 | 1,213 | 155,800 | 303.25 |
| 2015-08-28 | 1,209 | 1,241 | 1,191 | 1,216 | 291,900 | 304 |
| 2015-08-27 | 1,153 | 1,208 | 1,153 | 1,192 | 263,000 | 298 |
| 2015-08-26 | 1,100 | 1,167 | 1,066 | 1,153 | 364,000 | 288.25 |
| 2015-08-25 | 1,020 | 1,159 | 1,005 | 1,103 | 367,000 | 275.75 |
| 2015-08-24 | 1,136 | 1,162 | 1,073 | 1,080 | 365,600 | 270 |
| 2015-08-21 | 1,205 | 1,225 | 1,177 | 1,188 | 249,900 | 297 |
| 2015-08-20 | 1,214 | 1,258 | 1,210 | 1,244 | 130,600 | 311 |
| 2015-08-19 | 1,226 | 1,248 | 1,205 | 1,229 | 226,800 | 307.25 |
| 2015-08-18 | 1,240 | 1,240 | 1,204 | 1,228 | 215,100 | 307 |
| 2015-08-17 | 1,279 | 1,279 | 1,233 | 1,241 | 218,000 | 310.25 |
| 2015-08-14 | 1,266 | 1,294 | 1,265 | 1,288 | 235,700 | 322 |
| 2015-08-13 | 1,251 | 1,266 | 1,250 | 1,266 | 219,300 | 316.50 |
| 2015-08-12 | 1,250 | 1,294 | 1,250 | 1,273 | 331,100 | 318.25 |
| 2015-08-11 | 1,222 | 1,280 | 1,222 | 1,266 | 600,000 | 316.50 |
| 2015-08-10 | 1,207 | 1,220 | 1,202 | 1,218 | 143,600 | 304.50 |
| 2015-08-07 | 1,235 | 1,252 | 1,208 | 1,227 | 261,600 | 306.75 |
| 2015-08-06 | 1,225 | 1,256 | 1,224 | 1,235 | 515,300 | 308.75 |
| 2015-08-05 | 1,176 | 1,210 | 1,153 | 1,206 | 600,700 | 301.50 |
| 2015-08-04 | 1,207 | 1,209 | 1,177 | 1,178 | 451,800 | 294.50 |
| 2015-08-03 | 1,217 | 1,249 | 1,193 | 1,219 | 1,014,500 | 304.75 |
| 2015-07-31 | 1,181 | 1,198 | 1,164 | 1,187 | 449,600 | 296.75 |
| 2015-07-30 | 1,159 | 1,189 | 1,145 | 1,183 | 667,900 | 295.75 |
| 2015-07-29 | 1,190 | 1,193 | 1,157 | 1,179 | 321,200 | 294.75 |
| 2015-07-28 | 1,162 | 1,184 | 1,148 | 1,171 | 215,000 | 292.75 |
| 2015-07-27 | 1,152 | 1,194 | 1,145 | 1,181 | 312,500 | 295.25 |
| 2015-07-24 | 1,160 | 1,184 | 1,145 | 1,166 | 454,400 | 291.50 |
| 2015-07-23 | 1,208 | 1,208 | 1,165 | 1,168 | 645,000 | 292 |
| 2015-07-22 | 1,220 | 1,233 | 1,200 | 1,204 | 621,800 | 301 |
| 2015-07-21 | 1,230 | 1,281 | 1,230 | 1,242 | 370,800 | 310.50 |
| 2015-07-17 | 1,217 | 1,244 | 1,210 | 1,223 | 280,400 | 305.75 |
| 2015-07-16 | 1,228 | 1,230 | 1,205 | 1,216 | 922,500 | 304 |
| 2015-07-15 | 1,220 | 1,257 | 1,213 | 1,241 | 696,300 | 310.25 |
| 2015-07-14 | 1,253 | 1,260 | 1,205 | 1,215 | 1,008,100 | 303.75 |
| 2015-07-13 | 1,253 | 1,256 | 1,197 | 1,204 | 1,107,600 | 301 |
| 2015-07-10 | 1,358 | 1,358 | 1,193 | 1,241 | 2,735,200 | 310.25 |
| 2015-07-09 | 1,570 | 1,574 | 1,500 | 1,558 | 443,600 | 389.50 |
| 2015-07-08 | 1,635 | 1,656 | 1,577 | 1,585 | 845,200 | 396.25 |
| 2015-07-07 | 1,600 | 1,631 | 1,600 | 1,621 | 197,700 | 405.25 |
| 2015-07-06 | 1,570 | 1,600 | 1,565 | 1,581 | 189,800 | 395.25 |
| 2015-07-03 | 1,630 | 1,634 | 1,560 | 1,580 | 433,100 | 395 |
| 2015-07-02 | 1,650 | 1,657 | 1,636 | 1,649 | 160,400 | 412.25 |
| 2015-07-01 | 1,648 | 1,654 | 1,611 | 1,639 | 331,900 | 409.75 |
| 2015-06-30 | 1,591 | 1,653 | 1,591 | 1,647 | 393,000 | 411.75 |
| 2015-06-29 | 1,685 | 1,685 | 1,591 | 1,596 | 700,700 | 399 |
| 2015-06-26 | 1,701 | 1,721 | 1,700 | 1,712 | 285,000 | 428 |
| 2015-06-25 | 1,760 | 1,764 | 1,703 | 1,711 | 265,600 | 427.75 |
| 2015-06-24 | 1,798 | 1,808 | 1,759 | 1,764 | 98,800 | 441 |
| 2015-06-23 | 1,780 | 1,794 | 1,753 | 1,789 | 101,100 | 447.25 |
| 2015-06-22 | 1,788 | 1,790 | 1,752 | 1,777 | 76,600 | 444.25 |
| 2015-06-19 | 1,770 | 1,794 | 1,741 | 1,755 | 201,200 | 438.75 |
| 2015-06-18 | 1,792 | 1,805 | 1,736 | 1,752 | 303,100 | 438 |
| 2015-06-17 | 1,831 | 1,876 | 1,811 | 1,818 | 173,300 | 454.50 |
| 2015-06-16 | 1,835 | 1,882 | 1,829 | 1,871 | 262,000 | 467.75 |
| 2015-06-15 | 1,780 | 1,861 | 1,776 | 1,835 | 280,400 | 458.75 |
| 2015-06-12 | 1,790 | 1,800 | 1,769 | 1,789 | 231,000 | 447.25 |
| 2015-06-11 | 1,787 | 1,812 | 1,753 | 1,760 | 169,600 | 440 |
| 2015-06-10 | 1,762 | 1,789 | 1,728 | 1,768 | 185,200 | 442 |
| 2015-06-09 | 1,776 | 1,785 | 1,742 | 1,761 | 172,000 | 440.25 |
| 2015-06-08 | 1,754 | 1,802 | 1,750 | 1,776 | 313,900 | 444 |
| 2015-06-05 | 1,697 | 1,750 | 1,695 | 1,743 | 173,700 | 435.75 |
| 2015-06-04 | 1,690 | 1,704 | 1,652 | 1,697 | 272,300 | 424.25 |
| 2015-06-03 | 1,700 | 1,715 | 1,689 | 1,690 | 74,100 | 422.50 |
| 2015-06-02 | 1,710 | 1,710 | 1,682 | 1,699 | 89,400 | 424.75 |
| 2015-06-01 | 1,700 | 1,720 | 1,677 | 1,696 | 130,900 | 424 |
| 2015-05-29 | 1,699 | 1,728 | 1,679 | 1,679 | 155,600 | 419.75 |
| 2015-05-28 | 1,714 | 1,737 | 1,698 | 1,701 | 101,600 | 425.25 |
| 2015-05-27 | 1,708 | 1,716 | 1,686 | 1,699 | 175,700 | 424.75 |
| 2015-05-26 | 1,753 | 1,753 | 1,708 | 1,719 | 171,900 | 429.75 |
| 2015-05-25 | 1,724 | 1,741 | 1,722 | 1,736 | 74,500 | 434 |
| 2015-05-22 | 1,734 | 1,762 | 1,717 | 1,724 | 153,000 | 431 |
| 2015-05-21 | 1,746 | 1,774 | 1,733 | 1,744 | 155,800 | 436 |
| 2015-05-20 | 1,705 | 1,770 | 1,684 | 1,752 | 351,400 | 438 |
| 2015-05-19 | 1,702 | 1,716 | 1,664 | 1,668 | 434,100 | 417 |
| 2015-05-18 | 1,696 | 1,757 | 1,696 | 1,740 | 140,900 | 435 |
| 2015-05-15 | 1,696 | 1,724 | 1,681 | 1,719 | 202,200 | 429.75 |
| 2015-05-14 | 1,766 | 1,799 | 1,707 | 1,708 | 246,700 | 427 |
| 2015-05-13 | 1,759 | 1,793 | 1,747 | 1,772 | 258,400 | 443 |
| 2015-05-12 | 1,799 | 1,799 | 1,713 | 1,719 | 382,900 | 429.75 |
| 2015-05-11 | 1,865 | 1,867 | 1,807 | 1,815 | 199,000 | 453.75 |
| 2015-05-08 | 1,852 | 1,852 | 1,766 | 1,848 | 349,500 | 462 |
| 2015-05-07 | 1,895 | 1,896 | 1,811 | 1,854 | 239,600 | 463.50 |
| 2015-05-01 | 1,898 | 1,901 | 1,826 | 1,839 | 324,500 | 459.75 |
| 2015-04-30 | 1,984 | 2,000 | 1,855 | 1,869 | 665,400 | 467.25 |
| 2015-04-28 | 1,912 | 2,027 | 1,839 | 2,025 | 1,404,700 | 506.25 |
| 2015-04-27 | 2,257 | 2,285 | 2,238 | 2,252 | 82,300 | 563 |
| 2015-04-24 | 2,220 | 2,331 | 2,217 | 2,255 | 130,200 | 563.75 |
| 2015-04-23 | 2,265 | 2,270 | 2,238 | 2,255 | 68,900 | 563.75 |
| 2015-04-22 | 2,245 | 2,298 | 2,245 | 2,265 | 70,200 | 566.25 |
| 2015-04-21 | 2,228 | 2,293 | 2,208 | 2,277 | 142,700 | 569.25 |
| 2015-04-20 | 2,155 | 2,251 | 2,155 | 2,244 | 154,600 | 561 |
| 2015-04-17 | 2,176 | 2,224 | 2,151 | 2,192 | 235,200 | 548 |
| 2015-04-16 | 2,230 | 2,254 | 2,205 | 2,226 | 154,500 | 556.50 |
| 2015-04-15 | 2,301 | 2,301 | 2,211 | 2,244 | 206,200 | 561 |
| 2015-04-14 | 2,339 | 2,353 | 2,305 | 2,312 | 77,100 | 578 |
| 2015-04-13 | 2,388 | 2,388 | 2,347 | 2,370 | 41,400 | 592.50 |
| 2015-04-10 | 2,334 | 2,361 | 2,327 | 2,350 | 93,600 | 587.50 |
| 2015-04-09 | 2,326 | 2,335 | 2,306 | 2,334 | 68,100 | 583.50 |
| 2015-04-08 | 2,339 | 2,353 | 2,317 | 2,335 | 103,800 | 583.75 |
| 2015-04-07 | 2,308 | 2,317 | 2,274 | 2,289 | 63,600 | 572.25 |
| 2015-04-06 | 2,300 | 2,333 | 2,288 | 2,314 | 50,800 | 578.50 |
| 2015-04-03 | 2,283 | 2,320 | 2,276 | 2,319 | 36,400 | 579.75 |
| 2015-04-02 | 2,310 | 2,315 | 2,260 | 2,283 | 118,300 | 570.75 |
| 2015-04-01 | 2,325 | 2,350 | 2,312 | 2,338 | 111,100 | 584.50 |
| 2015-03-31 | 2,313 | 2,363 | 2,313 | 2,348 | 145,900 | 587 |
| 2015-03-30 | 2,347 | 2,400 | 2,292 | 2,304 | 236,300 | 576 |
| 2015-03-27 | 2,291 | 2,354 | 2,291 | 2,316 | 187,200 | 579 |
| 2015-03-26 | 2,298 | 2,314 | 2,282 | 2,291 | 50,400 | 572.75 |
| 2015-03-25 | 2,294 | 2,311 | 2,286 | 2,307 | 100,000 | 576.75 |
| 2015-03-24 | 2,270 | 2,327 | 2,214 | 2,294 | 271,400 | 573.50 |
| 2015-03-23 | 2,280 | 2,317 | 2,261 | 2,288 | 285,800 | 572 |
| 2015-03-20 | 2,146 | 2,273 | 2,124 | 2,257 | 596,400 | 564.25 |
| 2015-03-19 | 2,070 | 2,133 | 2,070 | 2,103 | 214,000 | 525.75 |
| 2015-03-18 | 2,059 | 2,078 | 2,020 | 2,039 | 145,800 | 509.75 |
| 2015-03-17 | 2,079 | 2,092 | 2,068 | 2,082 | 95,400 | 520.50 |
| 2015-03-16 | 2,085 | 2,092 | 2,063 | 2,079 | 83,500 | 519.75 |
| 2015-03-13 | 2,105 | 2,119 | 2,068 | 2,084 | 183,800 | 521 |
| 2015-03-12 | 2,081 | 2,150 | 2,075 | 2,096 | 290,600 | 524 |
| 2015-03-11 | 2,045 | 2,119 | 2,030 | 2,054 | 289,600 | 513.50 |
| 2015-03-10 | 2,080 | 2,099 | 2,051 | 2,068 | 143,700 | 517 |
| 2015-03-09 | 1,990 | 2,065 | 1,975 | 2,055 | 233,600 | 513.75 |
| 2015-03-06 | 1,965 | 1,970 | 1,945 | 1,958 | 63,100 | 489.50 |
| 2015-03-05 | 1,935 | 2,000 | 1,935 | 1,962 | 104,600 | 490.50 |
| 2015-03-04 | 1,909 | 1,941 | 1,909 | 1,930 | 91,600 | 482.50 |
| 2015-03-03 | 1,940 | 1,947 | 1,916 | 1,928 | 53,400 | 482 |
| 2015-03-02 | 1,922 | 1,959 | 1,922 | 1,940 | 42,400 | 485 |
| 2015-02-27 | 1,912 | 1,937 | 1,894 | 1,936 | 78,000 | 484 |
| 2015-02-26 | 1,920 | 1,935 | 1,896 | 1,932 | 93,800 | 483 |
| 2015-02-25 | 1,850 | 1,932 | 1,844 | 1,927 | 192,300 | 481.75 |
| 2015-02-24 | 1,811 | 1,859 | 1,806 | 1,852 | 177,200 | 463 |
| 2015-02-23 | 1,821 | 1,850 | 1,816 | 1,819 | 106,700 | 454.75 |
| 2015-02-20 | 1,810 | 1,831 | 1,804 | 1,820 | 81,800 | 455 |
| 2015-02-19 | 1,795 | 1,831 | 1,790 | 1,824 | 94,900 | 456 |
| 2015-02-18 | 1,815 | 1,844 | 1,798 | 1,805 | 140,900 | 451.25 |
| 2015-02-17 | 1,784 | 1,816 | 1,779 | 1,795 | 116,900 | 448.75 |
| 2015-02-16 | 1,773 | 1,815 | 1,771 | 1,792 | 209,800 | 448 |
| 2015-02-13 | 1,769 | 1,826 | 1,766 | 1,771 | 387,300 | 442.75 |
| 2015-02-12 | 1,940 | 1,940 | 1,916 | 1,929 | 96,800 | 482.25 |
| 2015-02-10 | 1,903 | 1,934 | 1,898 | 1,912 | 243,100 | 478 |
| 2015-02-09 | 1,898 | 1,906 | 1,883 | 1,895 | 89,400 | 473.75 |
| 2015-02-06 | 1,884 | 1,895 | 1,863 | 1,891 | 157,000 | 472.75 |
| 2015-02-05 | 1,863 | 1,879 | 1,832 | 1,843 | 99,800 | 460.75 |
| 2015-02-04 | 1,829 | 1,866 | 1,829 | 1,862 | 206,400 | 465.50 |
| 2015-02-03 | 1,832 | 1,840 | 1,803 | 1,812 | 133,600 | 453 |
| 2015-02-02 | 1,825 | 1,830 | 1,786 | 1,825 | 177,100 | 456.25 |
| 2015-01-30 | 1,805 | 1,838 | 1,805 | 1,826 | 216,000 | 456.50 |
| 2015-01-29 | 1,772 | 1,809 | 1,765 | 1,801 | 245,100 | 450.25 |
| 2015-01-28 | 1,719 | 1,779 | 1,713 | 1,772 | 307,400 | 443 |
| 2015-01-27 | 1,688 | 1,723 | 1,683 | 1,721 | 151,800 | 430.25 |
| 2015-01-26 | 1,688 | 1,695 | 1,674 | 1,680 | 46,900 | 420 |
| 2015-01-23 | 1,665 | 1,690 | 1,662 | 1,688 | 72,800 | 422 |
| 2015-01-22 | 1,675 | 1,678 | 1,641 | 1,650 | 64,100 | 412.50 |
| 2015-01-21 | 1,680 | 1,688 | 1,653 | 1,673 | 98,900 | 418.25 |
| 2015-01-20 | 1,650 | 1,690 | 1,643 | 1,687 | 109,900 | 421.75 |
| 2015-01-19 | 1,636 | 1,659 | 1,611 | 1,656 | 155,800 | 414 |
| 2015-01-16 | 1,614 | 1,652 | 1,595 | 1,650 | 270,000 | 412.50 |
| 2015-01-15 | 1,644 | 1,675 | 1,640 | 1,654 | 239,800 | 413.50 |
| 2015-01-14 | 1,625 | 1,643 | 1,607 | 1,635 | 140,700 | 408.75 |
| 2015-01-13 | 1,612 | 1,636 | 1,597 | 1,625 | 193,800 | 406.25 |
| 2015-01-09 | 1,669 | 1,671 | 1,636 | 1,650 | 144,200 | 412.50 |
| 2015-01-08 | 1,650 | 1,682 | 1,644 | 1,657 | 142,500 | 414.25 |
| 2015-01-07 | 1,672 | 1,681 | 1,638 | 1,643 | 292,900 | 410.75 |
| 2015-01-06 | 1,710 | 1,715 | 1,686 | 1,692 | 127,000 | 423 |
| 2015-01-05 | 1,700 | 1,752 | 1,695 | 1,722 | 179,500 | 430.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株
