3904 (株)カヤック 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 | 1,426 | 1,461 | 1,426 | 1,457 | 9,600 | 728.50 |
| 2015-12-29 | 1,419 | 1,480 | 1,408 | 1,423 | 10,800 | 711.50 |
| 2015-12-28 | 1,374 | 1,473 | 1,374 | 1,460 | 20,300 | 730 |
| 2015-12-25 | 1,400 | 1,404 | 1,361 | 1,361 | 34,300 | 680.50 |
| 2015-12-24 | 1,450 | 1,450 | 1,400 | 1,430 | 38,800 | 715 |
| 2015-12-22 | 1,477 | 1,477 | 1,432 | 1,450 | 15,200 | 725 |
| 2015-12-21 | 1,500 | 1,500 | 1,432 | 1,497 | 22,300 | 748.50 |
| 2015-12-18 | 1,521 | 1,534 | 1,494 | 1,517 | 19,500 | 758.50 |
| 2015-12-17 | 1,594 | 1,594 | 1,510 | 1,569 | 48,600 | 784.50 |
| 2015-12-16 | 1,431 | 1,610 | 1,431 | 1,600 | 56,800 | 800 |
| 2015-12-15 | 1,425 | 1,474 | 1,425 | 1,431 | 26,800 | 715.50 |
| 2015-12-14 | 1,441 | 1,480 | 1,427 | 1,477 | 30,800 | 738.50 |
| 2015-12-11 | 1,481 | 1,499 | 1,450 | 1,499 | 56,200 | 749.50 |
| 2015-12-10 | 1,540 | 1,545 | 1,519 | 1,524 | 17,700 | 762 |
| 2015-12-09 | 1,592 | 1,592 | 1,547 | 1,548 | 13,200 | 774 |
| 2015-12-08 | 1,575 | 1,599 | 1,561 | 1,565 | 13,500 | 782.50 |
| 2015-12-07 | 1,561 | 1,610 | 1,560 | 1,576 | 14,300 | 788 |
| 2015-12-04 | 1,595 | 1,595 | 1,552 | 1,568 | 28,000 | 784 |
| 2015-12-03 | 1,605 | 1,614 | 1,588 | 1,600 | 26,000 | 800 |
| 2015-12-02 | 1,607 | 1,619 | 1,601 | 1,610 | 6,000 | 805 |
| 2015-12-01 | 1,601 | 1,635 | 1,601 | 1,620 | 11,600 | 810 |
| 2015-11-30 | 1,615 | 1,615 | 1,601 | 1,601 | 14,500 | 800.50 |
| 2015-11-27 | 1,649 | 1,649 | 1,600 | 1,630 | 26,500 | 815 |
| 2015-11-26 | 1,650 | 1,657 | 1,639 | 1,645 | 18,600 | 822.50 |
| 2015-11-25 | 1,680 | 1,680 | 1,652 | 1,657 | 16,400 | 828.50 |
| 2015-11-24 | 1,683 | 1,685 | 1,662 | 1,680 | 18,000 | 840 |
| 2015-11-20 | 1,681 | 1,690 | 1,666 | 1,685 | 14,900 | 842.50 |
| 2015-11-19 | 1,656 | 1,679 | 1,656 | 1,665 | 17,500 | 832.50 |
| 2015-11-18 | 1,670 | 1,670 | 1,650 | 1,650 | 34,500 | 825 |
| 2015-11-17 | 1,715 | 1,723 | 1,671 | 1,671 | 38,900 | 835.50 |
| 2015-11-16 | 1,720 | 1,747 | 1,686 | 1,710 | 69,700 | 855 |
| 2015-11-13 | 1,760 | 1,840 | 1,740 | 1,827 | 50,200 | 913.50 |
| 2015-11-12 | 1,730 | 1,749 | 1,730 | 1,749 | 8,900 | 874.50 |
| 2015-11-11 | 1,729 | 1,743 | 1,721 | 1,737 | 7,500 | 868.50 |
| 2015-11-10 | 1,726 | 1,749 | 1,717 | 1,730 | 7,600 | 865 |
| 2015-11-09 | 1,712 | 1,739 | 1,703 | 1,726 | 9,100 | 863 |
| 2015-11-06 | 1,702 | 1,738 | 1,702 | 1,711 | 13,000 | 855.50 |
| 2015-11-05 | 1,744 | 1,753 | 1,710 | 1,729 | 13,300 | 864.50 |
| 2015-11-04 | 1,783 | 1,798 | 1,727 | 1,744 | 13,900 | 872 |
| 2015-11-02 | 1,730 | 1,760 | 1,701 | 1,760 | 7,600 | 880 |
| 2015-10-30 | 1,750 | 1,760 | 1,741 | 1,754 | 14,900 | 877 |
| 2015-10-29 | 1,765 | 1,772 | 1,738 | 1,757 | 13,100 | 878.50 |
| 2015-10-28 | 1,730 | 1,750 | 1,715 | 1,749 | 9,500 | 874.50 |
| 2015-10-27 | 1,770 | 1,775 | 1,734 | 1,734 | 18,700 | 867 |
| 2015-10-26 | 1,764 | 1,780 | 1,718 | 1,775 | 27,800 | 887.50 |
| 2015-10-23 | 1,789 | 1,816 | 1,724 | 1,724 | 105,200 | 862 |
| 2015-10-22 | 1,693 | 1,693 | 1,660 | 1,678 | 9,600 | 839 |
| 2015-10-21 | 1,699 | 1,699 | 1,671 | 1,685 | 5,400 | 842.50 |
| 2015-10-20 | 1,672 | 1,698 | 1,671 | 1,690 | 8,600 | 845 |
| 2015-10-19 | 1,725 | 1,725 | 1,673 | 1,673 | 13,700 | 836.50 |
| 2015-10-16 | 1,660 | 1,729 | 1,660 | 1,729 | 17,100 | 864.50 |
| 2015-10-15 | 1,640 | 1,697 | 1,636 | 1,672 | 8,400 | 836 |
| 2015-10-14 | 1,693 | 1,695 | 1,677 | 1,677 | 11,400 | 838.50 |
| 2015-10-13 | 1,740 | 1,740 | 1,694 | 1,702 | 13,100 | 851 |
| 2015-10-09 | 1,757 | 1,757 | 1,722 | 1,743 | 10,500 | 871.50 |
| 2015-10-08 | 1,720 | 1,785 | 1,709 | 1,722 | 34,400 | 861 |
| 2015-10-07 | 1,708 | 1,728 | 1,701 | 1,727 | 5,000 | 863.50 |
| 2015-10-06 | 1,701 | 1,739 | 1,691 | 1,708 | 14,200 | 854 |
| 2015-10-05 | 1,690 | 1,719 | 1,681 | 1,694 | 9,000 | 847 |
| 2015-10-02 | 1,702 | 1,702 | 1,677 | 1,681 | 10,400 | 840.50 |
| 2015-10-01 | 1,721 | 1,734 | 1,686 | 1,702 | 10,000 | 851 |
| 2015-09-30 | 1,765 | 1,770 | 1,675 | 1,695 | 17,800 | 847.50 |
| 2015-09-29 | 1,750 | 1,755 | 1,681 | 1,696 | 15,900 | 848 |
| 2015-09-28 | 1,668 | 1,730 | 1,668 | 1,730 | 13,100 | 865 |
| 2015-09-25 | 1,661 | 1,724 | 1,660 | 1,691 | 13,900 | 845.50 |
| 2015-09-24 | 1,681 | 1,728 | 1,669 | 1,669 | 14,200 | 834.50 |
| 2015-09-18 | 1,722 | 1,760 | 1,701 | 1,742 | 12,500 | 871 |
| 2015-09-17 | 1,758 | 1,795 | 1,669 | 1,782 | 25,900 | 891 |
| 2015-09-16 | 1,810 | 1,810 | 1,750 | 1,758 | 10,900 | 879 |
| 2015-09-15 | 1,784 | 1,799 | 1,751 | 1,759 | 14,700 | 879.50 |
| 2015-09-14 | 1,800 | 1,840 | 1,751 | 1,784 | 17,000 | 892 |
| 2015-09-11 | 1,701 | 1,930 | 1,700 | 1,795 | 82,300 | 897.50 |
| 2015-09-10 | 1,712 | 1,744 | 1,666 | 1,710 | 21,200 | 855 |
| 2015-09-09 | 1,712 | 1,727 | 1,670 | 1,711 | 30,900 | 855.50 |
| 2015-09-08 | 1,711 | 1,729 | 1,620 | 1,632 | 18,900 | 816 |
| 2015-09-07 | 1,690 | 1,735 | 1,566 | 1,671 | 53,500 | 835.50 |
| 2015-09-04 | 1,851 | 1,870 | 1,653 | 1,743 | 63,200 | 871.50 |
| 2015-09-03 | 1,900 | 1,910 | 1,850 | 1,875 | 32,500 | 937.50 |
| 2015-09-02 | 1,800 | 1,899 | 1,800 | 1,843 | 73,900 | 921.50 |
| 2015-09-01 | 2,105 | 2,126 | 1,831 | 1,940 | 217,900 | 970 |
| 2015-08-31 | 1,821 | 1,889 | 1,781 | 1,845 | 69,200 | 922.50 |
| 2015-08-28 | 1,700 | 2,050 | 1,700 | 1,891 | 208,000 | 945.50 |
| 2015-08-27 | 1,612 | 1,725 | 1,612 | 1,682 | 102,900 | 841 |
| 2015-08-26 | 1,635 | 1,635 | 1,502 | 1,536 | 107,200 | 768 |
| 2015-08-25 | 1,441 | 1,630 | 1,280 | 1,425 | 279,500 | 712.50 |
| 2015-08-24 | 1,801 | 1,850 | 1,521 | 1,551 | 215,300 | 775.50 |
| 2015-08-21 | 1,950 | 1,980 | 1,920 | 1,921 | 49,400 | 960.50 |
| 2015-08-20 | 2,000 | 2,046 | 1,990 | 2,020 | 24,300 | 1,010 |
| 2015-08-19 | 2,050 | 2,095 | 2,010 | 2,024 | 37,600 | 1,012 |
| 2015-08-18 | 2,054 | 2,099 | 2,053 | 2,078 | 26,200 | 1,039 |
| 2015-08-17 | 2,110 | 2,172 | 2,088 | 2,095 | 38,000 | 1,047.50 |
| 2015-08-14 | 2,270 | 2,277 | 2,127 | 2,149 | 55,300 | 1,074.50 |
| 2015-08-13 | 2,151 | 2,235 | 2,142 | 2,220 | 40,100 | 1,110 |
| 2015-08-12 | 2,165 | 2,190 | 2,147 | 2,169 | 32,900 | 1,084.50 |
| 2015-08-11 | 2,139 | 2,193 | 2,139 | 2,193 | 10,700 | 1,096.50 |
| 2015-08-10 | 2,203 | 2,204 | 2,130 | 2,151 | 27,800 | 1,075.50 |
| 2015-08-07 | 2,183 | 2,207 | 2,182 | 2,185 | 30,900 | 1,092.50 |
| 2015-08-06 | 2,192 | 2,220 | 2,182 | 2,205 | 20,900 | 1,102.50 |
| 2015-08-05 | 2,155 | 2,224 | 2,150 | 2,191 | 30,400 | 1,095.50 |
| 2015-08-04 | 2,230 | 2,284 | 2,158 | 2,174 | 66,700 | 1,087 |
| 2015-08-03 | 2,400 | 2,400 | 2,231 | 2,245 | 68,900 | 1,122.50 |
| 2015-07-31 | 2,418 | 2,418 | 2,361 | 2,380 | 31,400 | 1,190 |
| 2015-07-30 | 2,450 | 2,470 | 2,382 | 2,418 | 92,000 | 1,209 |
| 2015-07-29 | 2,559 | 2,625 | 2,475 | 2,500 | 187,600 | 1,250 |
| 2015-07-28 | 2,495 | 2,560 | 2,402 | 2,517 | 126,800 | 1,258.50 |
| 2015-07-27 | 2,423 | 2,530 | 2,386 | 2,524 | 166,400 | 1,262 |
| 2015-07-24 | 2,375 | 2,418 | 2,331 | 2,364 | 51,100 | 1,182 |
| 2015-07-23 | 2,373 | 2,413 | 2,300 | 2,364 | 73,100 | 1,182 |
| 2015-07-22 | 2,319 | 2,402 | 2,240 | 2,399 | 71,500 | 1,199.50 |
| 2015-07-21 | 2,399 | 2,439 | 2,289 | 2,320 | 105,500 | 1,160 |
| 2015-07-17 | 2,450 | 2,510 | 2,421 | 2,489 | 179,700 | 1,244.50 |
| 2015-07-16 | 2,206 | 2,449 | 2,202 | 2,401 | 208,900 | 1,200.50 |
| 2015-07-15 | 2,131 | 2,350 | 2,122 | 2,249 | 225,600 | 1,124.50 |
| 2015-07-14 | 2,070 | 2,129 | 2,040 | 2,099 | 70,100 | 1,049.50 |
| 2015-07-13 | 1,982 | 2,041 | 1,980 | 1,991 | 26,100 | 995.50 |
| 2015-07-10 | 1,973 | 2,035 | 1,955 | 2,005 | 50,100 | 1,002.50 |
| 2015-07-09 | 1,803 | 1,980 | 1,650 | 1,949 | 138,900 | 974.50 |
| 2015-07-08 | 2,119 | 2,119 | 1,938 | 1,963 | 94,000 | 981.50 |
| 2015-07-07 | 2,105 | 2,119 | 2,046 | 2,069 | 46,800 | 1,034.50 |
| 2015-07-06 | 2,003 | 2,067 | 1,967 | 2,005 | 74,800 | 1,002.50 |
| 2015-07-03 | 2,150 | 2,177 | 2,081 | 2,097 | 63,500 | 1,048.50 |
| 2015-07-02 | 2,233 | 2,233 | 2,138 | 2,145 | 53,000 | 1,072.50 |
| 2015-07-01 | 2,198 | 2,228 | 2,184 | 2,210 | 23,600 | 1,105 |
| 2015-06-30 | 2,190 | 2,249 | 2,167 | 2,194 | 34,900 | 1,097 |
| 2015-06-29 | 2,207 | 2,267 | 2,181 | 2,190 | 82,000 | 1,095 |
| 2015-06-26 | 2,258 | 2,340 | 2,258 | 2,330 | 70,700 | 1,165 |
| 2015-06-25 | 2,300 | 2,324 | 2,222 | 2,248 | 55,200 | 1,124 |
| 2015-06-24 | 2,235 | 2,349 | 2,235 | 2,285 | 71,000 | 1,142.50 |
| 2015-06-23 | 2,249 | 2,261 | 2,215 | 2,228 | 24,000 | 1,114 |
| 2015-06-22 | 2,185 | 2,251 | 2,185 | 2,218 | 19,200 | 1,109 |
| 2015-06-19 | 2,190 | 2,217 | 2,186 | 2,217 | 20,200 | 1,108.50 |
| 2015-06-18 | 2,215 | 2,234 | 2,188 | 2,188 | 24,600 | 1,094 |
| 2015-06-17 | 2,232 | 2,258 | 2,223 | 2,225 | 16,400 | 1,112.50 |
| 2015-06-16 | 2,290 | 2,290 | 2,220 | 2,232 | 43,400 | 1,116 |
| 2015-06-15 | 2,322 | 2,359 | 2,301 | 2,310 | 35,700 | 1,155 |
| 2015-06-12 | 2,327 | 2,354 | 2,288 | 2,345 | 52,300 | 1,172.50 |
| 2015-06-11 | 2,265 | 2,325 | 2,243 | 2,325 | 60,500 | 1,162.50 |
| 2015-06-10 | 2,200 | 2,289 | 2,181 | 2,225 | 47,900 | 1,112.50 |
| 2015-06-09 | 2,204 | 2,213 | 2,190 | 2,200 | 39,700 | 1,100 |
| 2015-06-08 | 2,250 | 2,295 | 2,232 | 2,250 | 65,100 | 1,125 |
| 2015-06-05 | 2,222 | 2,239 | 2,196 | 2,200 | 29,700 | 1,100 |
| 2015-06-04 | 2,221 | 2,255 | 2,202 | 2,244 | 39,200 | 1,122 |
| 2015-06-03 | 2,187 | 2,213 | 2,160 | 2,202 | 27,800 | 1,101 |
| 2015-06-02 | 2,225 | 2,225 | 2,157 | 2,176 | 54,300 | 1,088 |
| 2015-06-01 | 2,150 | 2,159 | 2,138 | 2,138 | 36,600 | 1,069 |
| 2015-05-29 | 2,162 | 2,180 | 2,157 | 2,170 | 28,500 | 1,085 |
| 2015-05-28 | 2,179 | 2,179 | 2,156 | 2,161 | 24,600 | 1,080.50 |
| 2015-05-27 | 2,200 | 2,208 | 2,157 | 2,160 | 75,300 | 1,080 |
| 2015-05-26 | 2,225 | 2,229 | 2,201 | 2,203 | 40,700 | 1,101.50 |
| 2015-05-25 | 2,223 | 2,247 | 2,223 | 2,226 | 25,500 | 1,113 |
| 2015-05-22 | 2,240 | 2,275 | 2,215 | 2,226 | 52,200 | 1,113 |
| 2015-05-21 | 2,257 | 2,301 | 2,215 | 2,227 | 82,700 | 1,113.50 |
| 2015-05-20 | 2,240 | 2,327 | 2,226 | 2,291 | 113,600 | 1,145.50 |
| 2015-05-19 | 2,263 | 2,299 | 2,208 | 2,247 | 94,400 | 1,123.50 |
| 2015-05-18 | 2,232 | 2,301 | 2,180 | 2,263 | 50,800 | 1,131.50 |
| 2015-05-15 | 2,305 | 2,353 | 2,261 | 2,269 | 71,600 | 1,134.50 |
| 2015-05-14 | 2,411 | 2,529 | 2,301 | 2,355 | 133,100 | 1,177.50 |
| 2015-05-13 | 2,525 | 2,530 | 2,400 | 2,400 | 96,100 | 1,200 |
| 2015-05-12 | 2,540 | 2,547 | 2,463 | 2,523 | 152,500 | 1,261.50 |
| 2015-05-11 | 2,270 | 2,450 | 2,245 | 2,449 | 118,800 | 1,224.50 |
| 2015-05-08 | 2,210 | 2,246 | 2,191 | 2,227 | 25,900 | 1,113.50 |
| 2015-05-07 | 2,187 | 2,235 | 2,177 | 2,210 | 37,200 | 1,105 |
| 2015-05-01 | 2,250 | 2,274 | 2,181 | 2,236 | 66,000 | 1,118 |
| 2015-04-30 | 2,352 | 2,379 | 2,167 | 2,278 | 126,000 | 1,139 |
| 2015-04-28 | 2,470 | 2,470 | 2,385 | 2,395 | 65,300 | 1,197.50 |
| 2015-04-27 | 2,465 | 2,516 | 2,405 | 2,420 | 93,200 | 1,210 |
| 2015-04-24 | 2,358 | 2,449 | 2,358 | 2,415 | 53,200 | 1,207.50 |
| 2015-04-23 | 2,385 | 2,465 | 2,357 | 2,391 | 91,800 | 1,195.50 |
| 2015-04-22 | 2,427 | 2,499 | 2,375 | 2,450 | 105,800 | 1,225 |
| 2015-04-21 | 2,304 | 2,420 | 2,300 | 2,377 | 133,200 | 1,188.50 |
| 2015-04-20 | 2,430 | 2,430 | 2,237 | 2,316 | 275,800 | 1,158 |
| 2015-04-17 | 2,473 | 2,567 | 2,429 | 2,449 | 151,300 | 1,224.50 |
| 2015-04-16 | 2,606 | 2,630 | 2,461 | 2,496 | 223,200 | 1,248 |
| 2015-04-15 | 2,685 | 2,720 | 2,600 | 2,656 | 179,600 | 1,328 |
| 2015-04-14 | 2,845 | 2,895 | 2,702 | 2,725 | 316,400 | 1,362.50 |
| 2015-04-13 | 2,848 | 3,025 | 2,780 | 2,938 | 822,600 | 1,469 |
| 2015-04-10 | 2,626 | 2,770 | 2,550 | 2,700 | 565,100 | 1,350 |
| 2015-04-09 | 2,650 | 2,839 | 2,472 | 2,547 | 1,185,700 | 1,273.50 |
| 2015-04-08 | 2,150 | 2,581 | 2,088 | 2,581 | 673,800 | 1,290.50 |
| 2015-04-07 | 1,930 | 2,088 | 1,927 | 2,088 | 153,900 | 1,044 |
| 2015-04-06 | 1,990 | 1,995 | 1,900 | 1,926 | 116,800 | 963 |
| 2015-04-03 | 2,010 | 2,031 | 1,997 | 2,010 | 49,000 | 1,005 |
| 2015-04-02 | 2,050 | 2,070 | 1,992 | 2,020 | 125,500 | 1,010 |
| 2015-04-01 | 2,100 | 2,138 | 2,052 | 2,064 | 57,700 | 1,032 |
| 2015-03-31 | 2,057 | 2,124 | 2,057 | 2,101 | 70,900 | 1,050.50 |
| 2015-03-30 | 2,149 | 2,150 | 2,026 | 2,054 | 140,000 | 1,027 |
| 2015-03-27 | 2,203 | 2,232 | 2,076 | 2,100 | 174,100 | 1,050 |
| 2015-03-26 | 2,260 | 2,306 | 2,153 | 2,193 | 221,700 | 1,096.50 |
| 2015-03-25 | 2,345 | 2,553 | 2,272 | 2,320 | 763,400 | 1,160 |
| 2015-03-24 | 2,285 | 2,336 | 2,200 | 2,295 | 164,300 | 1,147.50 |
| 2015-03-23 | 2,319 | 2,409 | 2,240 | 2,264 | 283,000 | 1,132 |
| 2015-03-20 | 2,150 | 2,270 | 2,110 | 2,254 | 160,300 | 1,127 |
| 2015-03-19 | 2,180 | 2,225 | 2,130 | 2,157 | 146,400 | 1,078.50 |
| 2015-03-18 | 2,305 | 2,390 | 2,211 | 2,230 | 209,000 | 1,115 |
| 2015-03-17 | 2,016 | 2,417 | 2,010 | 2,305 | 637,000 | 1,152.50 |
| 2015-03-16 | 2,189 | 2,255 | 2,000 | 2,022 | 246,800 | 1,011 |
| 2015-03-13 | 2,050 | 2,220 | 1,980 | 2,210 | 396,200 | 1,105 |
| 2015-03-12 | 2,086 | 2,145 | 2,031 | 2,055 | 258,300 | 1,027.50 |
| 2015-03-11 | 2,300 | 2,313 | 2,155 | 2,185 | 245,200 | 1,092.50 |
| 2015-03-10 | 2,261 | 2,372 | 2,225 | 2,323 | 215,600 | 1,161.50 |
| 2015-03-09 | 2,452 | 2,500 | 2,166 | 2,250 | 443,400 | 1,125 |
| 2015-03-06 | 2,642 | 2,675 | 2,400 | 2,438 | 385,100 | 1,219 |
| 2015-03-05 | 2,794 | 2,800 | 2,680 | 2,692 | 88,700 | 1,346 |
| 2015-03-04 | 2,718 | 2,800 | 2,630 | 2,710 | 125,900 | 1,355 |
| 2015-03-03 | 3,040 | 3,085 | 2,760 | 2,810 | 293,900 | 1,405 |
| 2015-03-02 | 2,848 | 2,990 | 2,738 | 2,986 | 271,700 | 1,493 |
| 2015-02-27 | 2,659 | 2,938 | 2,650 | 2,880 | 683,500 | 1,440 |
| 2015-02-26 | 2,500 | 2,691 | 2,425 | 2,626 | 338,900 | 1,313 |
| 2015-02-25 | 2,567 | 2,586 | 2,450 | 2,508 | 199,300 | 1,254 |
| 2015-02-24 | 2,686 | 2,696 | 2,515 | 2,617 | 281,100 | 1,308.50 |
| 2015-02-23 | 2,700 | 2,798 | 2,623 | 2,727 | 603,200 | 1,363.50 |
| 2015-02-20 | 2,910 | 3,130 | 2,605 | 2,619 | 1,211,000 | 1,309.50 |
| 2015-02-19 | 3,405 | 3,600 | 3,030 | 3,100 | 1,541,700 | 1,550 |
| 2015-02-18 | 3,225 | 3,300 | 2,880 | 3,125 | 2,389,300 | 1,562.50 |
| 2015-02-17 | 2,899 | 3,160 | 2,850 | 3,160 | 2,562,200 | 1,580 |
| 2015-02-16 | 2,500 | 2,934 | 2,450 | 2,660 | 2,649,800 | 1,330 |
| 2015-02-13 | 1,900 | 2,562 | 1,871 | 2,562 | 1,279,800 | 1,281 |
| 2015-02-12 | 2,110 | 2,198 | 2,010 | 2,062 | 404,100 | 1,031 |
| 2015-02-10 | 2,375 | 2,490 | 2,064 | 2,200 | 1,362,600 | 1,100 |
| 2015-02-09 | 1,900 | 2,225 | 1,860 | 2,225 | 1,213,000 | 1,112.50 |
| 2015-02-06 | 1,801 | 1,944 | 1,671 | 1,845 | 504,600 | 922.50 |
| 2015-02-05 | 1,870 | 1,930 | 1,750 | 1,766 | 1,097,600 | 883 |
| 2015-02-04 | 1,644 | 1,774 | 1,580 | 1,710 | 526,300 | 855 |
| 2015-02-03 | 1,766 | 2,080 | 1,515 | 1,564 | 1,664,200 | 782 |
| 2015-02-02 | 1,627 | 1,917 | 1,625 | 1,726 | 791,000 | 863 |
| 2015-01-30 | 1,570 | 1,600 | 1,484 | 1,587 | 98,600 | 793.50 |
| 2015-01-29 | 1,650 | 1,718 | 1,525 | 1,525 | 189,100 | 762.50 |
| 2015-01-28 | 1,600 | 1,767 | 1,527 | 1,653 | 322,500 | 826.50 |
| 2015-01-27 | 1,520 | 1,610 | 1,500 | 1,604 | 221,200 | 802 |
| 2015-01-26 | 1,372 | 1,479 | 1,354 | 1,479 | 112,800 | 739.50 |
| 2015-01-23 | 1,301 | 1,355 | 1,272 | 1,350 | 141,300 | 675 |
| 2015-01-22 | 1,360 | 1,364 | 1,270 | 1,271 | 124,500 | 635.50 |
| 2015-01-21 | 1,334 | 1,394 | 1,310 | 1,360 | 65,300 | 680 |
| 2015-01-20 | 1,380 | 1,388 | 1,315 | 1,343 | 98,400 | 671.50 |
| 2015-01-19 | 1,470 | 1,475 | 1,350 | 1,365 | 138,400 | 682.50 |
| 2015-01-16 | 1,350 | 1,475 | 1,350 | 1,475 | 100,500 | 737.50 |
| 2015-01-15 | 1,383 | 1,415 | 1,350 | 1,363 | 82,000 | 681.50 |
| 2015-01-14 | 1,398 | 1,474 | 1,334 | 1,413 | 169,500 | 706.50 |
| 2015-01-13 | 1,520 | 1,539 | 1,391 | 1,420 | 196,500 | 710 |
| 2015-01-09 | 1,650 | 1,650 | 1,500 | 1,533 | 179,600 | 766.50 |
| 2015-01-08 | 1,666 | 1,748 | 1,590 | 1,595 | 236,700 | 797.50 |
| 2015-01-07 | 1,728 | 1,845 | 1,603 | 1,650 | 828,900 | 825 |
| 2015-01-06 | 1,690 | 1,845 | 1,650 | 1,705 | 933,600 | 852.50 |
| 2015-01-05 | 1,561 | 1,885 | 1,505 | 1,763 | 2,333,500 | 881.50 |
分割・併合履歴 ： [2016-06-28]1株→2株
