3760 (株)ケイブ 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 | 2,033 | 2,190 | 2,029 | 2,133 | 87,800 | 2,133 |
| 2015-12-29 | 2,175 | 2,220 | 2,125 | 2,181 | 35,100 | 2,181 |
| 2015-12-28 | 2,101 | 2,239 | 2,100 | 2,220 | 65,300 | 2,220 |
| 2015-12-25 | 1,950 | 2,077 | 1,894 | 2,057 | 76,200 | 2,057 |
| 2015-12-24 | 1,966 | 2,009 | 1,966 | 1,990 | 23,900 | 1,990 |
| 2015-12-22 | 2,015 | 2,034 | 1,986 | 1,995 | 24,500 | 1,995 |
| 2015-12-21 | 2,067 | 2,094 | 2,010 | 2,014 | 31,400 | 2,014 |
| 2015-12-18 | 2,035 | 2,045 | 1,916 | 2,017 | 27,600 | 2,017 |
| 2015-12-17 | 2,049 | 2,075 | 1,986 | 2,008 | 14,300 | 2,008 |
| 2015-12-16 | 2,066 | 2,097 | 1,990 | 2,031 | 16,800 | 2,031 |
| 2015-12-15 | 2,034 | 2,084 | 2,010 | 2,016 | 12,200 | 2,016 |
| 2015-12-14 | 1,989 | 2,160 | 1,983 | 2,034 | 61,300 | 2,034 |
| 2015-12-11 | 2,060 | 2,060 | 1,932 | 1,970 | 46,400 | 1,970 |
| 2015-12-10 | 2,080 | 2,100 | 2,045 | 2,056 | 25,400 | 2,056 |
| 2015-12-09 | 2,080 | 2,120 | 2,070 | 2,108 | 25,700 | 2,108 |
| 2015-12-08 | 2,134 | 2,187 | 2,053 | 2,122 | 64,900 | 2,122 |
| 2015-12-07 | 2,137 | 2,137 | 2,074 | 2,100 | 46,200 | 2,100 |
| 2015-12-04 | 2,050 | 2,129 | 2,050 | 2,087 | 26,100 | 2,087 |
| 2015-12-03 | 2,115 | 2,180 | 2,046 | 2,129 | 70,200 | 2,129 |
| 2015-12-02 | 2,101 | 2,200 | 2,053 | 2,065 | 59,300 | 2,065 |
| 2015-12-01 | 2,070 | 2,275 | 2,070 | 2,151 | 111,700 | 2,151 |
| 2015-11-30 | 2,040 | 2,125 | 2,040 | 2,079 | 45,500 | 2,079 |
| 2015-11-27 | 1,945 | 2,093 | 1,866 | 2,040 | 66,900 | 2,040 |
| 2015-11-26 | 2,015 | 2,015 | 1,920 | 1,955 | 63,100 | 1,955 |
| 2015-11-25 | 2,100 | 2,181 | 1,900 | 2,041 | 100,400 | 2,041 |
| 2015-11-24 | 1,878 | 2,055 | 1,875 | 2,055 | 163,900 | 2,055 |
| 2015-11-20 | 1,700 | 1,820 | 1,685 | 1,820 | 68,900 | 1,820 |
| 2015-11-19 | 1,630 | 1,789 | 1,566 | 1,724 | 72,900 | 1,724 |
| 2015-11-18 | 1,540 | 1,623 | 1,521 | 1,623 | 60,200 | 1,623 |
| 2015-11-17 | 1,465 | 1,619 | 1,450 | 1,580 | 67,700 | 1,580 |
| 2015-11-16 | 1,430 | 1,460 | 1,415 | 1,460 | 19,000 | 1,460 |
| 2015-11-13 | 1,447 | 1,541 | 1,408 | 1,462 | 50,400 | 1,462 |
| 2015-11-12 | 1,482 | 1,482 | 1,430 | 1,440 | 15,100 | 1,440 |
| 2015-11-11 | 1,400 | 1,488 | 1,393 | 1,437 | 22,800 | 1,437 |
| 2015-11-10 | 1,356 | 1,443 | 1,356 | 1,400 | 13,800 | 1,400 |
| 2015-11-09 | 1,420 | 1,424 | 1,400 | 1,405 | 6,700 | 1,405 |
| 2015-11-06 | 1,375 | 1,417 | 1,355 | 1,400 | 17,200 | 1,400 |
| 2015-11-05 | 1,420 | 1,430 | 1,345 | 1,375 | 31,600 | 1,375 |
| 2015-11-04 | 1,601 | 1,614 | 1,400 | 1,410 | 89,200 | 1,410 |
| 2015-11-02 | 1,480 | 1,670 | 1,476 | 1,584 | 115,300 | 1,584 |
| 2015-10-30 | 1,357 | 1,595 | 1,357 | 1,530 | 199,600 | 1,530 |
| 2015-10-29 | 1,365 | 1,387 | 1,353 | 1,357 | 40,900 | 1,357 |
| 2015-10-28 | 1,313 | 1,350 | 1,295 | 1,335 | 23,200 | 1,335 |
| 2015-10-27 | 1,266 | 1,320 | 1,263 | 1,301 | 20,500 | 1,301 |
| 2015-10-26 | 1,272 | 1,320 | 1,272 | 1,296 | 40,700 | 1,296 |
| 2015-10-23 | 1,268 | 1,284 | 1,253 | 1,262 | 20,000 | 1,262 |
| 2015-10-22 | 1,277 | 1,292 | 1,265 | 1,265 | 25,600 | 1,265 |
| 2015-10-21 | 1,272 | 1,298 | 1,264 | 1,298 | 16,100 | 1,298 |
| 2015-10-20 | 1,299 | 1,303 | 1,251 | 1,292 | 27,200 | 1,292 |
| 2015-10-19 | 1,323 | 1,323 | 1,265 | 1,270 | 14,100 | 1,270 |
| 2015-10-16 | 1,251 | 1,311 | 1,251 | 1,304 | 28,500 | 1,304 |
| 2015-10-15 | 1,250 | 1,270 | 1,245 | 1,254 | 38,500 | 1,254 |
| 2015-10-14 | 1,305 | 1,334 | 1,250 | 1,308 | 42,500 | 1,308 |
| 2015-10-13 | 1,320 | 1,345 | 1,310 | 1,335 | 20,300 | 1,335 |
| 2015-10-09 | 1,386 | 1,401 | 1,311 | 1,320 | 47,100 | 1,320 |
| 2015-10-08 | 1,387 | 1,387 | 1,360 | 1,360 | 8,100 | 1,360 |
| 2015-10-07 | 1,348 | 1,381 | 1,339 | 1,361 | 14,300 | 1,361 |
| 2015-10-06 | 1,380 | 1,385 | 1,365 | 1,378 | 8,600 | 1,378 |
| 2015-10-05 | 1,330 | 1,390 | 1,330 | 1,388 | 19,900 | 1,388 |
| 2015-10-02 | 1,345 | 1,369 | 1,318 | 1,335 | 12,900 | 1,335 |
| 2015-10-01 | 1,375 | 1,385 | 1,351 | 1,370 | 10,500 | 1,370 |
| 2015-09-30 | 1,365 | 1,383 | 1,325 | 1,358 | 16,700 | 1,358 |
| 2015-09-29 | 1,299 | 1,345 | 1,266 | 1,345 | 19,700 | 1,345 |
| 2015-09-28 | 1,268 | 1,350 | 1,268 | 1,348 | 9,100 | 1,348 |
| 2015-09-25 | 1,254 | 1,282 | 1,243 | 1,269 | 8,100 | 1,269 |
| 2015-09-24 | 1,276 | 1,291 | 1,250 | 1,254 | 21,100 | 1,254 |
| 2015-09-18 | 1,345 | 1,345 | 1,294 | 1,325 | 11,400 | 1,325 |
| 2015-09-17 | 1,306 | 1,349 | 1,301 | 1,315 | 15,100 | 1,315 |
| 2015-09-16 | 1,341 | 1,355 | 1,288 | 1,299 | 14,300 | 1,299 |
| 2015-09-15 | 1,337 | 1,379 | 1,333 | 1,354 | 24,100 | 1,354 |
| 2015-09-14 | 1,413 | 1,413 | 1,320 | 1,366 | 21,500 | 1,366 |
| 2015-09-11 | 1,276 | 1,360 | 1,276 | 1,323 | 16,400 | 1,323 |
| 2015-09-10 | 1,271 | 1,324 | 1,262 | 1,305 | 26,500 | 1,305 |
| 2015-09-09 | 1,280 | 1,350 | 1,220 | 1,330 | 32,600 | 1,330 |
| 2015-09-08 | 1,288 | 1,288 | 1,211 | 1,237 | 19,700 | 1,237 |
| 2015-09-07 | 1,241 | 1,269 | 1,169 | 1,250 | 32,800 | 1,250 |
| 2015-09-04 | 1,335 | 1,354 | 1,170 | 1,271 | 61,100 | 1,271 |
| 2015-09-03 | 1,385 | 1,404 | 1,363 | 1,365 | 15,700 | 1,365 |
| 2015-09-02 | 1,300 | 1,390 | 1,285 | 1,374 | 32,400 | 1,374 |
| 2015-09-01 | 1,422 | 1,455 | 1,321 | 1,330 | 94,400 | 1,330 |
| 2015-08-31 | 1,489 | 1,489 | 1,385 | 1,455 | 45,200 | 1,455 |
| 2015-08-28 | 1,461 | 1,524 | 1,461 | 1,503 | 39,600 | 1,503 |
| 2015-08-27 | 1,525 | 1,525 | 1,440 | 1,440 | 74,000 | 1,440 |
| 2015-08-26 | 1,410 | 1,470 | 1,352 | 1,470 | 53,600 | 1,470 |
| 2015-08-25 | 1,275 | 1,460 | 1,155 | 1,350 | 253,200 | 1,350 |
| 2015-08-24 | 1,775 | 1,818 | 1,455 | 1,455 | 177,700 | 1,455 |
| 2015-08-21 | 1,862 | 1,862 | 1,793 | 1,855 | 42,300 | 1,855 |
| 2015-08-20 | 1,850 | 1,922 | 1,848 | 1,900 | 20,000 | 1,900 |
| 2015-08-19 | 1,877 | 1,903 | 1,800 | 1,881 | 57,000 | 1,881 |
| 2015-08-18 | 1,945 | 1,985 | 1,852 | 1,877 | 69,700 | 1,877 |
| 2015-08-17 | 1,950 | 2,027 | 1,920 | 1,972 | 60,500 | 1,972 |
| 2015-08-14 | 2,287 | 2,287 | 2,002 | 2,002 | 135,500 | 2,002 |
| 2015-08-13 | 2,103 | 2,329 | 2,103 | 2,237 | 183,500 | 2,237 |
| 2015-08-12 | 2,180 | 2,197 | 2,097 | 2,153 | 77,900 | 2,153 |
| 2015-08-11 | 2,133 | 2,198 | 2,050 | 2,198 | 121,500 | 2,198 |
| 2015-08-10 | 1,970 | 2,130 | 1,963 | 2,043 | 143,700 | 2,043 |
| 2015-08-07 | 1,832 | 1,944 | 1,832 | 1,930 | 48,600 | 1,930 |
| 2015-08-06 | 1,825 | 1,873 | 1,825 | 1,864 | 30,600 | 1,864 |
| 2015-08-05 | 1,816 | 1,864 | 1,816 | 1,853 | 34,200 | 1,853 |
| 2015-08-04 | 1,795 | 1,869 | 1,759 | 1,856 | 44,400 | 1,856 |
| 2015-08-03 | 1,845 | 1,975 | 1,803 | 1,803 | 75,200 | 1,803 |
| 2015-07-31 | 1,780 | 1,821 | 1,750 | 1,805 | 27,600 | 1,805 |
| 2015-07-30 | 1,845 | 1,887 | 1,757 | 1,795 | 51,100 | 1,795 |
| 2015-07-29 | 1,900 | 1,940 | 1,840 | 1,867 | 40,100 | 1,867 |
| 2015-07-28 | 1,750 | 1,879 | 1,750 | 1,860 | 64,900 | 1,860 |
| 2015-07-27 | 1,930 | 1,955 | 1,838 | 1,870 | 182,600 | 1,870 |
| 2015-07-24 | 2,155 | 2,296 | 2,022 | 2,120 | 567,700 | 2,120 |
| 2015-07-23 | 1,885 | 1,925 | 1,801 | 1,900 | 132,600 | 1,900 |
| 2015-07-22 | 1,779 | 1,886 | 1,761 | 1,833 | 106,400 | 1,833 |
| 2015-07-21 | 1,857 | 1,857 | 1,750 | 1,756 | 98,000 | 1,756 |
| 2015-07-17 | 1,894 | 1,899 | 1,793 | 1,848 | 268,700 | 1,848 |
| 2015-07-16 | 1,515 | 1,899 | 1,515 | 1,824 | 535,000 | 1,824 |
| 2015-07-15 | 1,528 | 1,528 | 1,528 | 1,528 | 22,900 | 1,528 |
| 2015-07-14 | 1,854 | 1,940 | 1,854 | 1,928 | 43,100 | 1,928 |
| 2015-07-13 | 1,900 | 1,920 | 1,812 | 1,883 | 44,700 | 1,883 |
| 2015-07-10 | 1,790 | 1,814 | 1,738 | 1,753 | 53,000 | 1,753 |
| 2015-07-09 | 1,660 | 1,789 | 1,500 | 1,789 | 231,100 | 1,789 |
| 2015-07-08 | 2,011 | 2,011 | 1,890 | 1,900 | 62,300 | 1,900 |
| 2015-07-07 | 1,960 | 2,025 | 1,879 | 2,012 | 81,700 | 2,012 |
| 2015-07-06 | 2,039 | 2,039 | 1,905 | 1,939 | 59,700 | 1,939 |
| 2015-07-03 | 2,047 | 2,047 | 1,943 | 1,999 | 67,500 | 1,999 |
| 2015-07-02 | 2,028 | 2,099 | 1,990 | 2,027 | 140,000 | 2,027 |
| 2015-07-01 | 2,228 | 2,274 | 2,118 | 2,150 | 171,000 | 2,150 |
| 2015-06-30 | 2,300 | 2,428 | 2,300 | 2,428 | 30,500 | 2,428 |
| 2015-06-29 | 2,356 | 2,368 | 2,290 | 2,343 | 86,600 | 2,343 |
| 2015-06-26 | 2,359 | 2,459 | 2,359 | 2,456 | 25,000 | 2,456 |
| 2015-06-25 | 2,463 | 2,463 | 2,356 | 2,396 | 24,000 | 2,396 |
| 2015-06-24 | 2,400 | 2,460 | 2,379 | 2,442 | 38,500 | 2,442 |
| 2015-06-23 | 2,313 | 2,375 | 2,280 | 2,375 | 36,500 | 2,375 |
| 2015-06-22 | 2,385 | 2,417 | 2,325 | 2,363 | 28,300 | 2,363 |
| 2015-06-19 | 2,373 | 2,400 | 2,312 | 2,376 | 54,800 | 2,376 |
| 2015-06-18 | 2,510 | 2,515 | 2,415 | 2,430 | 38,100 | 2,430 |
| 2015-06-17 | 2,473 | 2,517 | 2,442 | 2,517 | 39,900 | 2,517 |
| 2015-06-16 | 2,468 | 2,499 | 2,401 | 2,423 | 34,800 | 2,423 |
| 2015-06-15 | 2,428 | 2,465 | 2,380 | 2,410 | 71,900 | 2,410 |
| 2015-06-12 | 2,466 | 2,550 | 2,463 | 2,528 | 43,700 | 2,528 |
| 2015-06-11 | 2,464 | 2,595 | 2,303 | 2,595 | 131,400 | 2,595 |
| 2015-06-10 | 2,600 | 2,600 | 2,464 | 2,464 | 62,100 | 2,464 |
| 2015-06-09 | 2,611 | 2,650 | 2,512 | 2,580 | 88,100 | 2,580 |
| 2015-06-08 | 2,635 | 2,651 | 2,601 | 2,636 | 27,400 | 2,636 |
| 2015-06-05 | 2,635 | 2,740 | 2,620 | 2,634 | 42,300 | 2,634 |
| 2015-06-04 | 2,634 | 2,745 | 2,541 | 2,670 | 84,900 | 2,670 |
| 2015-06-03 | 2,741 | 2,750 | 2,612 | 2,656 | 130,500 | 2,656 |
| 2015-06-02 | 2,888 | 2,890 | 2,749 | 2,749 | 187,000 | 2,749 |
| 2015-06-01 | 2,845 | 2,933 | 2,814 | 2,925 | 253,900 | 2,925 |
| 2015-05-29 | 3,150 | 3,375 | 3,025 | 3,135 | 660,600 | 3,135 |
| 2015-05-28 | 2,855 | 2,910 | 2,810 | 2,910 | 31,000 | 2,910 |
| 2015-05-27 | 2,920 | 2,920 | 2,803 | 2,837 | 31,100 | 2,837 |
| 2015-05-26 | 2,795 | 2,898 | 2,795 | 2,872 | 53,600 | 2,872 |
| 2015-05-25 | 2,789 | 2,803 | 2,700 | 2,781 | 61,700 | 2,781 |
| 2015-05-22 | 2,786 | 2,875 | 2,759 | 2,825 | 38,800 | 2,825 |
| 2015-05-21 | 2,792 | 2,860 | 2,790 | 2,800 | 87,900 | 2,800 |
| 2015-05-20 | 2,880 | 2,899 | 2,750 | 2,819 | 216,600 | 2,819 |
| 2015-05-19 | 2,953 | 3,080 | 2,953 | 3,000 | 53,200 | 3,000 |
| 2015-05-18 | 2,855 | 2,955 | 2,854 | 2,950 | 72,200 | 2,950 |
| 2015-05-15 | 2,880 | 3,020 | 2,870 | 2,955 | 131,100 | 2,955 |
| 2015-05-14 | 3,200 | 3,235 | 3,000 | 3,035 | 103,700 | 3,035 |
| 2015-05-13 | 3,400 | 3,560 | 3,185 | 3,205 | 181,600 | 3,205 |
| 2015-05-12 | 3,480 | 3,735 | 3,300 | 3,600 | 147,700 | 3,600 |
| 2015-05-11 | 3,110 | 3,510 | 3,110 | 3,440 | 211,500 | 3,440 |
| 2015-05-08 | 3,100 | 3,165 | 2,980 | 3,075 | 73,100 | 3,075 |
| 2015-05-07 | 2,950 | 3,190 | 2,931 | 3,155 | 156,400 | 3,155 |
| 2015-05-01 | 3,000 | 3,035 | 2,810 | 2,810 | 147,300 | 2,810 |
| 2015-04-30 | 2,876 | 2,976 | 2,875 | 2,935 | 140,400 | 2,935 |
| 2015-04-28 | 2,949 | 2,949 | 2,760 | 2,826 | 138,400 | 2,826 |
| 2015-04-27 | 2,890 | 3,000 | 2,852 | 2,925 | 168,400 | 2,925 |
| 2015-04-24 | 3,225 | 3,290 | 2,930 | 3,080 | 215,300 | 3,080 |
| 2015-04-23 | 3,100 | 3,185 | 2,970 | 3,085 | 145,300 | 3,085 |
| 2015-04-22 | 2,800 | 3,350 | 2,800 | 3,060 | 538,300 | 3,060 |
| 2015-04-21 | 3,015 | 3,180 | 2,710 | 2,850 | 297,400 | 2,850 |
| 2015-04-20 | 2,955 | 3,045 | 2,800 | 2,940 | 157,500 | 2,940 |
| 2015-04-17 | 2,975 | 3,390 | 2,959 | 3,125 | 206,600 | 3,125 |
| 2015-04-16 | 2,945 | 3,150 | 2,826 | 3,115 | 407,900 | 3,115 |
| 2015-04-15 | 3,625 | 3,890 | 3,120 | 3,225 | 606,500 | 3,225 |
| 2015-04-14 | 3,355 | 3,825 | 3,200 | 3,695 | 1,033,800 | 3,695 |
| 2015-04-13 | 3,495 | 3,495 | 3,495 | 3,495 | 115,600 | 3,495 |
| 2015-04-10 | 2,992 | 2,992 | 2,925 | 2,992 | 238,300 | 2,992 |
| 2015-04-09 | 2,440 | 2,599 | 2,390 | 2,492 | 212,700 | 2,492 |
| 2015-04-08 | 2,250 | 2,496 | 2,240 | 2,360 | 181,700 | 2,360 |
| 2015-04-07 | 2,222 | 2,369 | 2,161 | 2,231 | 188,100 | 2,231 |
| 2015-04-06 | 2,499 | 2,670 | 2,350 | 2,382 | 505,600 | 2,382 |
| 2015-04-03 | 2,029 | 2,349 | 2,017 | 2,349 | 399,800 | 2,349 |
| 2015-04-02 | 1,995 | 2,149 | 1,804 | 1,949 | 183,300 | 1,949 |
| 2015-04-01 | 1,888 | 2,070 | 1,855 | 2,050 | 87,100 | 2,050 |
| 2015-03-31 | 2,050 | 2,050 | 1,884 | 1,912 | 81,000 | 1,912 |
| 2015-03-30 | 1,989 | 2,029 | 1,977 | 2,010 | 43,800 | 2,010 |
| 2015-03-27 | 1,864 | 1,965 | 1,862 | 1,942 | 44,800 | 1,942 |
| 2015-03-26 | 1,871 | 1,919 | 1,871 | 1,904 | 36,100 | 1,904 |
| 2015-03-25 | 1,816 | 1,889 | 1,816 | 1,871 | 41,400 | 1,871 |
| 2015-03-24 | 1,789 | 1,825 | 1,780 | 1,810 | 30,000 | 1,810 |
| 2015-03-23 | 1,731 | 1,787 | 1,728 | 1,753 | 46,200 | 1,753 |
| 2015-03-20 | 1,803 | 1,844 | 1,783 | 1,788 | 53,700 | 1,788 |
| 2015-03-19 | 1,786 | 1,855 | 1,786 | 1,827 | 21,100 | 1,827 |
| 2015-03-18 | 1,800 | 1,822 | 1,777 | 1,803 | 38,900 | 1,803 |
| 2015-03-17 | 1,900 | 1,907 | 1,750 | 1,820 | 94,700 | 1,820 |
| 2015-03-16 | 2,000 | 2,035 | 1,885 | 1,900 | 110,300 | 1,900 |
| 2015-03-13 | 2,215 | 2,232 | 2,083 | 2,130 | 69,200 | 2,130 |
| 2015-03-12 | 2,200 | 2,290 | 2,157 | 2,219 | 93,700 | 2,219 |
| 2015-03-11 | 2,140 | 2,185 | 2,098 | 2,139 | 88,700 | 2,139 |
| 2015-03-10 | 2,119 | 2,248 | 2,072 | 2,240 | 225,700 | 2,240 |
| 2015-03-09 | 2,005 | 2,025 | 1,938 | 2,019 | 51,100 | 2,019 |
| 2015-03-06 | 1,940 | 2,010 | 1,940 | 2,009 | 34,000 | 2,009 |
| 2015-03-05 | 1,922 | 1,938 | 1,896 | 1,935 | 17,000 | 1,935 |
| 2015-03-04 | 1,890 | 1,948 | 1,830 | 1,922 | 53,600 | 1,922 |
| 2015-03-03 | 1,920 | 1,921 | 1,872 | 1,876 | 35,900 | 1,876 |
| 2015-03-02 | 2,001 | 2,001 | 1,920 | 1,920 | 39,500 | 1,920 |
| 2015-02-27 | 2,012 | 2,040 | 1,985 | 1,999 | 27,500 | 1,999 |
| 2015-02-26 | 1,975 | 2,033 | 1,971 | 2,009 | 55,500 | 2,009 |
| 2015-02-25 | 1,920 | 1,987 | 1,913 | 1,956 | 54,800 | 1,956 |
| 2015-02-24 | 1,967 | 1,980 | 1,906 | 1,942 | 77,900 | 1,942 |
| 2015-02-23 | 2,020 | 2,074 | 1,983 | 1,999 | 167,200 | 1,999 |
| 2015-02-20 | 2,291 | 2,294 | 2,194 | 2,220 | 71,000 | 2,220 |
| 2015-02-19 | 2,185 | 2,360 | 2,120 | 2,191 | 118,800 | 2,191 |
| 2015-02-18 | 2,446 | 2,450 | 2,164 | 2,230 | 169,900 | 2,230 |
| 2015-02-17 | 2,600 | 2,711 | 2,366 | 2,500 | 159,700 | 2,500 |
| 2015-02-16 | 2,440 | 2,647 | 2,410 | 2,600 | 282,400 | 2,600 |
| 2015-02-13 | 2,225 | 2,455 | 2,220 | 2,340 | 142,100 | 2,340 |
| 2015-02-12 | 2,351 | 2,380 | 2,220 | 2,275 | 217,000 | 2,275 |
| 2015-02-10 | 2,100 | 2,230 | 2,066 | 2,101 | 145,100 | 2,101 |
| 2015-02-09 | 2,334 | 2,380 | 2,070 | 2,100 | 243,800 | 2,100 |
| 2015-02-06 | 1,920 | 2,005 | 1,860 | 1,994 | 76,400 | 1,994 |
| 2015-02-05 | 1,751 | 1,920 | 1,751 | 1,919 | 97,200 | 1,919 |
| 2015-02-04 | 1,780 | 1,868 | 1,761 | 1,762 | 44,100 | 1,762 |
| 2015-02-03 | 1,810 | 1,845 | 1,757 | 1,757 | 33,800 | 1,757 |
| 2015-02-02 | 1,948 | 1,978 | 1,820 | 1,826 | 67,700 | 1,826 |
| 2015-01-30 | 1,879 | 2,040 | 1,861 | 2,038 | 152,400 | 2,038 |
| 2015-01-29 | 1,782 | 1,960 | 1,774 | 1,839 | 85,300 | 1,839 |
| 2015-01-28 | 1,801 | 1,855 | 1,771 | 1,805 | 26,500 | 1,805 |
| 2015-01-27 | 1,775 | 1,827 | 1,763 | 1,827 | 34,700 | 1,827 |
| 2015-01-26 | 1,755 | 1,799 | 1,726 | 1,799 | 26,400 | 1,799 |
| 2015-01-23 | 1,752 | 1,830 | 1,695 | 1,750 | 69,200 | 1,750 |
| 2015-01-22 | 1,864 | 1,930 | 1,692 | 1,790 | 75,100 | 1,790 |
| 2015-01-21 | 1,990 | 1,999 | 1,850 | 1,864 | 54,500 | 1,864 |
| 2015-01-20 | 2,245 | 2,245 | 1,961 | 2,002 | 166,100 | 2,002 |
| 2015-01-19 | 2,057 | 2,338 | 2,050 | 2,195 | 279,600 | 2,195 |
| 2015-01-16 | 1,795 | 2,116 | 1,765 | 1,967 | 347,900 | 1,967 |
| 2015-01-15 | 1,691 | 1,750 | 1,691 | 1,716 | 10,100 | 1,716 |
| 2015-01-14 | 1,720 | 1,750 | 1,698 | 1,700 | 10,500 | 1,700 |
| 2015-01-13 | 1,804 | 1,804 | 1,685 | 1,709 | 5,700 | 1,709 |
| 2015-01-09 | 1,830 | 1,868 | 1,772 | 1,805 | 11,900 | 1,805 |
| 2015-01-08 | 1,773 | 1,805 | 1,725 | 1,805 | 14,500 | 1,805 |
| 2015-01-07 | 1,721 | 1,753 | 1,720 | 1,728 | 2,300 | 1,728 |
| 2015-01-06 | 1,813 | 1,813 | 1,702 | 1,735 | 9,200 | 1,735 |
| 2015-01-05 | 1,854 | 1,854 | 1,800 | 1,810 | 3,700 | 1,810 |
分割・併合履歴 ： [2013-11-27]1株→100株
