4748 (株)構造計画研究所 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 | 1,390 | 1,453 | 1,368 | 1,392 | 12,600 | 1,392 |
| 2015-12-29 | 1,370 | 1,390 | 1,365 | 1,390 | 8,100 | 1,390 |
| 2015-12-28 | 1,350 | 1,368 | 1,348 | 1,367 | 6,000 | 1,367 |
| 2015-12-25 | 1,313 | 1,324 | 1,292 | 1,314 | 11,600 | 1,314 |
| 2015-12-24 | 1,370 | 1,370 | 1,320 | 1,320 | 10,100 | 1,320 |
| 2015-12-22 | 1,361 | 1,381 | 1,348 | 1,361 | 13,300 | 1,361 |
| 2015-12-21 | 1,360 | 1,360 | 1,340 | 1,359 | 11,000 | 1,359 |
| 2015-12-18 | 1,323 | 1,342 | 1,320 | 1,320 | 7,700 | 1,320 |
| 2015-12-17 | 1,350 | 1,350 | 1,323 | 1,340 | 8,200 | 1,340 |
| 2015-12-16 | 1,326 | 1,328 | 1,300 | 1,303 | 10,000 | 1,303 |
| 2015-12-15 | 1,343 | 1,344 | 1,300 | 1,307 | 9,000 | 1,307 |
| 2015-12-14 | 1,358 | 1,358 | 1,338 | 1,343 | 1,500 | 1,343 |
| 2015-12-11 | 1,319 | 1,375 | 1,318 | 1,358 | 8,600 | 1,358 |
| 2015-12-10 | 1,350 | 1,350 | 1,298 | 1,312 | 22,600 | 1,312 |
| 2015-12-09 | 1,378 | 1,403 | 1,352 | 1,359 | 9,100 | 1,359 |
| 2015-12-08 | 1,384 | 1,388 | 1,380 | 1,382 | 2,800 | 1,382 |
| 2015-12-07 | 1,387 | 1,395 | 1,380 | 1,389 | 4,300 | 1,389 |
| 2015-12-04 | 1,390 | 1,404 | 1,383 | 1,383 | 3,800 | 1,383 |
| 2015-12-03 | 1,426 | 1,426 | 1,402 | 1,415 | 3,400 | 1,415 |
| 2015-12-02 | 1,405 | 1,430 | 1,373 | 1,427 | 13,300 | 1,427 |
| 2015-12-01 | 1,384 | 1,405 | 1,369 | 1,400 | 8,300 | 1,400 |
| 2015-11-30 | 1,415 | 1,415 | 1,378 | 1,380 | 10,500 | 1,380 |
| 2015-11-27 | 1,405 | 1,410 | 1,400 | 1,410 | 8,300 | 1,410 |
| 2015-11-26 | 1,388 | 1,405 | 1,388 | 1,399 | 5,400 | 1,399 |
| 2015-11-25 | 1,420 | 1,420 | 1,394 | 1,403 | 7,400 | 1,403 |
| 2015-11-24 | 1,424 | 1,425 | 1,404 | 1,415 | 5,300 | 1,415 |
| 2015-11-20 | 1,385 | 1,425 | 1,373 | 1,424 | 13,700 | 1,424 |
| 2015-11-19 | 1,404 | 1,434 | 1,390 | 1,390 | 10,000 | 1,390 |
| 2015-11-18 | 1,400 | 1,440 | 1,395 | 1,408 | 22,100 | 1,408 |
| 2015-11-17 | 1,409 | 1,415 | 1,391 | 1,392 | 8,200 | 1,392 |
| 2015-11-16 | 1,415 | 1,428 | 1,376 | 1,388 | 42,200 | 1,388 |
| 2015-11-13 | 1,500 | 1,518 | 1,471 | 1,505 | 11,100 | 1,505 |
| 2015-11-12 | 1,539 | 1,539 | 1,500 | 1,505 | 15,300 | 1,505 |
| 2015-11-11 | 1,549 | 1,560 | 1,530 | 1,532 | 10,100 | 1,532 |
| 2015-11-10 | 1,526 | 1,570 | 1,526 | 1,531 | 17,400 | 1,531 |
| 2015-11-09 | 1,520 | 1,555 | 1,510 | 1,525 | 18,800 | 1,525 |
| 2015-11-06 | 1,548 | 1,562 | 1,502 | 1,507 | 31,100 | 1,507 |
| 2015-11-05 | 1,430 | 1,650 | 1,411 | 1,547 | 134,300 | 1,547 |
| 2015-11-04 | 1,477 | 1,492 | 1,430 | 1,430 | 10,600 | 1,430 |
| 2015-11-02 | 1,460 | 1,491 | 1,440 | 1,463 | 16,800 | 1,463 |
| 2015-10-30 | 1,475 | 1,503 | 1,450 | 1,490 | 24,400 | 1,490 |
| 2015-10-29 | 1,487 | 1,587 | 1,461 | 1,461 | 71,500 | 1,461 |
| 2015-10-28 | 1,586 | 1,611 | 1,477 | 1,479 | 69,000 | 1,479 |
| 2015-10-27 | 1,690 | 1,719 | 1,588 | 1,606 | 97,900 | 1,606 |
| 2015-10-26 | 1,699 | 1,785 | 1,651 | 1,727 | 282,900 | 1,727 |
| 2015-10-23 | 1,708 | 1,881 | 1,587 | 1,627 | 600,400 | 1,627 |
| 2015-10-22 | 1,414 | 1,685 | 1,400 | 1,685 | 456,300 | 1,685 |
| 2015-10-21 | 1,420 | 1,438 | 1,330 | 1,385 | 43,200 | 1,385 |
| 2015-10-20 | 1,462 | 1,538 | 1,373 | 1,400 | 128,100 | 1,400 |
| 2015-10-19 | 1,350 | 1,500 | 1,350 | 1,450 | 70,600 | 1,450 |
| 2015-10-16 | 1,290 | 1,325 | 1,279 | 1,310 | 4,500 | 1,310 |
| 2015-10-15 | 1,300 | 1,311 | 1,270 | 1,300 | 18,100 | 1,300 |
| 2015-10-14 | 1,284 | 1,430 | 1,284 | 1,335 | 35,300 | 1,335 |
| 2015-10-13 | 1,291 | 1,318 | 1,291 | 1,311 | 1,200 | 1,311 |
| 2015-10-09 | 1,290 | 1,313 | 1,270 | 1,291 | 5,100 | 1,291 |
| 2015-10-08 | 1,330 | 1,330 | 1,270 | 1,288 | 2,900 | 1,288 |
| 2015-10-07 | 1,319 | 1,390 | 1,306 | 1,330 | 12,200 | 1,330 |
| 2015-10-06 | 1,280 | 1,315 | 1,269 | 1,300 | 7,900 | 1,300 |
| 2015-10-05 | 1,257 | 1,281 | 1,246 | 1,281 | 2,900 | 1,281 |
| 2015-10-02 | 1,250 | 1,287 | 1,250 | 1,287 | 700 | 1,287 |
| 2015-10-01 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2015-09-30 | 1,225 | 1,230 | 1,220 | 1,230 | 1,300 | 1,230 |
| 2015-09-29 | 1,255 | 1,285 | 1,232 | 1,232 | 6,200 | 1,232 |
| 2015-09-28 | 1,257 | 1,260 | 1,257 | 1,260 | 700 | 1,260 |
| 2015-09-25 | 1,257 | 1,280 | 1,255 | 1,255 | 4,700 | 1,255 |
| 2015-09-24 | 1,280 | 1,280 | 1,261 | 1,279 | 1,200 | 1,279 |
| 2015-09-18 | 1,314 | 1,314 | 1,310 | 1,310 | 1,100 | 1,310 |
| 2015-09-17 | 1,312 | 1,313 | 1,288 | 1,294 | 2,800 | 1,294 |
| 2015-09-16 | 1,315 | 1,315 | 1,295 | 1,312 | 900 | 1,312 |
| 2015-09-15 | 1,295 | 1,310 | 1,280 | 1,310 | 2,700 | 1,310 |
| 2015-09-14 | 1,302 | 1,302 | 1,278 | 1,290 | 3,200 | 1,290 |
| 2015-09-11 | 1,310 | 1,325 | 1,280 | 1,303 | 2,800 | 1,303 |
| 2015-09-10 | 1,273 | 1,298 | 1,255 | 1,298 | 5,900 | 1,298 |
| 2015-09-09 | 1,264 | 1,297 | 1,264 | 1,273 | 5,100 | 1,273 |
| 2015-09-08 | 1,280 | 1,280 | 1,218 | 1,250 | 3,000 | 1,250 |
| 2015-09-07 | 1,226 | 1,240 | 1,225 | 1,232 | 4,600 | 1,232 |
| 2015-09-04 | 1,290 | 1,293 | 1,253 | 1,279 | 3,600 | 1,279 |
| 2015-09-03 | 1,320 | 1,321 | 1,296 | 1,301 | 3,800 | 1,301 |
| 2015-09-02 | 1,305 | 1,307 | 1,283 | 1,297 | 7,000 | 1,297 |
| 2015-09-01 | 1,315 | 1,323 | 1,306 | 1,306 | 2,800 | 1,306 |
| 2015-08-31 | 1,328 | 1,330 | 1,306 | 1,317 | 3,500 | 1,317 |
| 2015-08-28 | 1,280 | 1,321 | 1,261 | 1,320 | 5,700 | 1,320 |
| 2015-08-27 | 1,250 | 1,300 | 1,250 | 1,256 | 5,700 | 1,256 |
| 2015-08-26 | 1,143 | 1,235 | 1,143 | 1,229 | 16,500 | 1,229 |
| 2015-08-25 | 1,080 | 1,155 | 1,045 | 1,070 | 22,900 | 1,070 |
| 2015-08-24 | 1,281 | 1,300 | 1,061 | 1,128 | 32,500 | 1,128 |
| 2015-08-21 | 1,301 | 1,341 | 1,301 | 1,322 | 8,400 | 1,322 |
| 2015-08-20 | 1,334 | 1,379 | 1,334 | 1,350 | 7,400 | 1,350 |
| 2015-08-19 | 1,347 | 1,353 | 1,338 | 1,340 | 7,000 | 1,340 |
| 2015-08-18 | 1,355 | 1,355 | 1,342 | 1,345 | 8,500 | 1,345 |
| 2015-08-17 | 1,340 | 1,359 | 1,335 | 1,346 | 13,400 | 1,346 |
| 2015-08-14 | 1,438 | 1,438 | 1,300 | 1,310 | 33,800 | 1,310 |
| 2015-08-13 | 1,286 | 1,350 | 1,268 | 1,350 | 12,000 | 1,350 |
| 2015-08-12 | 1,222 | 1,273 | 1,222 | 1,257 | 10,100 | 1,257 |
| 2015-08-11 | 1,229 | 1,247 | 1,204 | 1,230 | 5,200 | 1,230 |
| 2015-08-10 | 1,300 | 1,300 | 1,201 | 1,207 | 15,500 | 1,207 |
| 2015-08-07 | 1,324 | 1,324 | 1,281 | 1,300 | 4,100 | 1,300 |
| 2015-08-06 | 1,322 | 1,322 | 1,310 | 1,310 | 800 | 1,310 |
| 2015-08-05 | 1,331 | 1,352 | 1,272 | 1,331 | 8,500 | 1,331 |
| 2015-08-04 | 1,335 | 1,348 | 1,326 | 1,330 | 4,600 | 1,330 |
| 2015-08-03 | 1,355 | 1,377 | 1,340 | 1,350 | 5,200 | 1,350 |
| 2015-07-31 | 1,389 | 1,389 | 1,358 | 1,358 | 5,100 | 1,358 |
| 2015-07-30 | 1,399 | 1,406 | 1,390 | 1,392 | 2,300 | 1,392 |
| 2015-07-29 | 1,400 | 1,402 | 1,396 | 1,399 | 1,600 | 1,399 |
| 2015-07-28 | 1,386 | 1,410 | 1,386 | 1,394 | 2,800 | 1,394 |
| 2015-07-27 | 1,419 | 1,419 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2015-07-24 | 1,400 | 1,415 | 1,400 | 1,409 | 3,200 | 1,409 |
| 2015-07-23 | 1,410 | 1,415 | 1,386 | 1,400 | 2,800 | 1,400 |
| 2015-07-22 | 1,385 | 1,404 | 1,385 | 1,385 | 2,500 | 1,385 |
| 2015-07-21 | 1,436 | 1,436 | 1,415 | 1,417 | 5,100 | 1,417 |
| 2015-07-17 | 1,389 | 1,415 | 1,381 | 1,400 | 2,400 | 1,400 |
| 2015-07-16 | 1,378 | 1,392 | 1,357 | 1,392 | 2,700 | 1,392 |
| 2015-07-15 | 1,362 | 1,380 | 1,353 | 1,378 | 4,500 | 1,378 |
| 2015-07-14 | 1,380 | 1,421 | 1,349 | 1,351 | 9,700 | 1,351 |
| 2015-07-13 | 1,313 | 1,366 | 1,313 | 1,366 | 2,400 | 1,366 |
| 2015-07-10 | 1,350 | 1,368 | 1,313 | 1,323 | 6,700 | 1,323 |
| 2015-07-09 | 1,350 | 1,424 | 1,110 | 1,343 | 33,400 | 1,343 |
| 2015-07-08 | 1,457 | 1,459 | 1,350 | 1,405 | 18,700 | 1,405 |
| 2015-07-07 | 1,455 | 1,475 | 1,455 | 1,461 | 4,300 | 1,461 |
| 2015-07-06 | 1,461 | 1,479 | 1,450 | 1,452 | 15,400 | 1,452 |
| 2015-07-03 | 1,531 | 1,531 | 1,436 | 1,488 | 20,500 | 1,488 |
| 2015-07-02 | 1,556 | 1,560 | 1,524 | 1,531 | 7,000 | 1,531 |
| 2015-07-01 | 1,525 | 1,556 | 1,506 | 1,556 | 2,200 | 1,556 |
| 2015-06-30 | 1,530 | 1,535 | 1,518 | 1,522 | 8,800 | 1,522 |
| 2015-06-29 | 1,551 | 1,578 | 1,535 | 1,540 | 8,400 | 1,540 |
| 2015-06-26 | 1,611 | 1,648 | 1,560 | 1,579 | 19,100 | 1,579 |
| 2015-06-25 | 1,650 | 1,663 | 1,635 | 1,649 | 15,500 | 1,649 |
| 2015-06-24 | 1,620 | 1,649 | 1,611 | 1,645 | 6,300 | 1,645 |
| 2015-06-23 | 1,615 | 1,677 | 1,606 | 1,606 | 20,600 | 1,606 |
| 2015-06-22 | 1,600 | 1,639 | 1,600 | 1,623 | 2,800 | 1,623 |
| 2015-06-19 | 1,596 | 1,603 | 1,596 | 1,603 | 3,500 | 1,603 |
| 2015-06-18 | 1,640 | 1,640 | 1,597 | 1,600 | 5,600 | 1,600 |
| 2015-06-17 | 1,611 | 1,629 | 1,604 | 1,604 | 2,700 | 1,604 |
| 2015-06-16 | 1,677 | 1,677 | 1,610 | 1,611 | 10,700 | 1,611 |
| 2015-06-15 | 1,626 | 1,626 | 1,600 | 1,608 | 1,700 | 1,608 |
| 2015-06-12 | 1,604 | 1,610 | 1,588 | 1,588 | 7,100 | 1,588 |
| 2015-06-11 | 1,603 | 1,633 | 1,600 | 1,605 | 8,200 | 1,605 |
| 2015-06-10 | 1,606 | 1,615 | 1,606 | 1,609 | 2,800 | 1,609 |
| 2015-06-09 | 1,660 | 1,661 | 1,603 | 1,620 | 3,600 | 1,620 |
| 2015-06-08 | 1,669 | 1,669 | 1,645 | 1,650 | 5,300 | 1,650 |
| 2015-06-05 | 1,667 | 1,667 | 1,645 | 1,653 | 5,800 | 1,653 |
| 2015-06-04 | 1,700 | 1,701 | 1,631 | 1,665 | 33,300 | 1,665 |
| 2015-06-03 | 1,631 | 1,705 | 1,630 | 1,690 | 50,100 | 1,690 |
| 2015-06-02 | 1,588 | 1,588 | 1,570 | 1,583 | 2,500 | 1,583 |
| 2015-06-01 | 1,574 | 1,580 | 1,550 | 1,572 | 10,400 | 1,572 |
| 2015-05-29 | 1,582 | 1,591 | 1,580 | 1,580 | 2,600 | 1,580 |
| 2015-05-28 | 1,600 | 1,602 | 1,582 | 1,582 | 5,700 | 1,582 |
| 2015-05-27 | 1,600 | 1,618 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2015-05-26 | 1,620 | 1,622 | 1,604 | 1,621 | 3,500 | 1,621 |
| 2015-05-25 | 1,615 | 1,635 | 1,601 | 1,626 | 4,600 | 1,626 |
| 2015-05-22 | 1,618 | 1,618 | 1,605 | 1,617 | 1,200 | 1,617 |
| 2015-05-21 | 1,600 | 1,608 | 1,595 | 1,599 | 2,600 | 1,599 |
| 2015-05-20 | 1,603 | 1,608 | 1,591 | 1,608 | 3,800 | 1,608 |
| 2015-05-19 | 1,571 | 1,628 | 1,564 | 1,612 | 11,900 | 1,612 |
| 2015-05-18 | 1,591 | 1,610 | 1,570 | 1,570 | 6,500 | 1,570 |
| 2015-05-15 | 1,582 | 1,611 | 1,560 | 1,591 | 21,900 | 1,591 |
| 2015-05-14 | 1,618 | 1,638 | 1,612 | 1,621 | 5,300 | 1,621 |
| 2015-05-13 | 1,598 | 1,757 | 1,598 | 1,618 | 37,400 | 1,618 |
| 2015-05-12 | 1,611 | 1,624 | 1,606 | 1,607 | 5,800 | 1,607 |
| 2015-05-11 | 1,601 | 1,630 | 1,600 | 1,604 | 14,600 | 1,604 |
| 2015-05-08 | 1,640 | 1,656 | 1,588 | 1,615 | 14,300 | 1,615 |
| 2015-05-07 | 1,643 | 1,666 | 1,632 | 1,651 | 8,800 | 1,651 |
| 2015-05-01 | 1,640 | 1,667 | 1,638 | 1,665 | 21,700 | 1,665 |
| 2015-04-30 | 1,692 | 1,719 | 1,661 | 1,671 | 21,700 | 1,671 |
| 2015-04-28 | 1,699 | 1,740 | 1,671 | 1,685 | 44,800 | 1,685 |
| 2015-04-27 | 1,661 | 1,719 | 1,661 | 1,699 | 30,000 | 1,699 |
| 2015-04-24 | 1,651 | 1,728 | 1,640 | 1,655 | 43,400 | 1,655 |
| 2015-04-23 | 1,569 | 1,644 | 1,569 | 1,644 | 24,000 | 1,644 |
| 2015-04-22 | 1,546 | 1,593 | 1,541 | 1,571 | 14,600 | 1,571 |
| 2015-04-21 | 1,566 | 1,569 | 1,550 | 1,553 | 2,400 | 1,553 |
| 2015-04-20 | 1,555 | 1,585 | 1,540 | 1,570 | 9,800 | 1,570 |
| 2015-04-17 | 1,559 | 1,576 | 1,555 | 1,575 | 6,100 | 1,575 |
| 2015-04-16 | 1,543 | 1,567 | 1,543 | 1,567 | 3,100 | 1,567 |
| 2015-04-15 | 1,553 | 1,569 | 1,543 | 1,559 | 4,700 | 1,559 |
| 2015-04-14 | 1,560 | 1,580 | 1,560 | 1,567 | 4,600 | 1,567 |
| 2015-04-13 | 1,552 | 1,574 | 1,552 | 1,567 | 1,800 | 1,567 |
| 2015-04-10 | 1,565 | 1,574 | 1,542 | 1,562 | 9,600 | 1,562 |
| 2015-04-09 | 1,547 | 1,565 | 1,541 | 1,565 | 6,700 | 1,565 |
| 2015-04-08 | 1,525 | 1,548 | 1,505 | 1,540 | 3,600 | 1,540 |
| 2015-04-07 | 1,516 | 1,528 | 1,501 | 1,503 | 5,000 | 1,503 |
| 2015-04-06 | 1,482 | 1,525 | 1,482 | 1,515 | 5,500 | 1,515 |
| 2015-04-03 | 1,475 | 1,499 | 1,475 | 1,481 | 1,300 | 1,481 |
| 2015-04-02 | 1,474 | 1,497 | 1,474 | 1,478 | 4,500 | 1,478 |
| 2015-04-01 | 1,500 | 1,500 | 1,470 | 1,496 | 6,900 | 1,496 |
| 2015-03-31 | 1,500 | 1,518 | 1,498 | 1,500 | 5,200 | 1,500 |
| 2015-03-30 | 1,522 | 1,522 | 1,483 | 1,500 | 2,700 | 1,500 |
| 2015-03-27 | 1,500 | 1,525 | 1,480 | 1,497 | 4,300 | 1,497 |
| 2015-03-26 | 1,493 | 1,512 | 1,480 | 1,492 | 6,200 | 1,492 |
| 2015-03-25 | 1,503 | 1,513 | 1,494 | 1,509 | 3,500 | 1,509 |
| 2015-03-24 | 1,506 | 1,529 | 1,481 | 1,495 | 8,300 | 1,495 |
| 2015-03-23 | 1,526 | 1,542 | 1,501 | 1,501 | 9,400 | 1,501 |
| 2015-03-20 | 1,574 | 1,577 | 1,535 | 1,542 | 5,000 | 1,542 |
| 2015-03-19 | 1,577 | 1,580 | 1,530 | 1,547 | 6,800 | 1,547 |
| 2015-03-18 | 1,570 | 1,584 | 1,556 | 1,579 | 4,500 | 1,579 |
| 2015-03-17 | 1,593 | 1,593 | 1,560 | 1,579 | 2,800 | 1,579 |
| 2015-03-16 | 1,587 | 1,588 | 1,550 | 1,553 | 8,900 | 1,553 |
| 2015-03-13 | 1,515 | 1,580 | 1,515 | 1,580 | 9,400 | 1,580 |
| 2015-03-12 | 1,503 | 1,503 | 1,489 | 1,493 | 5,700 | 1,493 |
| 2015-03-11 | 1,500 | 1,519 | 1,488 | 1,503 | 9,000 | 1,503 |
| 2015-03-10 | 1,490 | 1,529 | 1,490 | 1,495 | 7,200 | 1,495 |
| 2015-03-09 | 1,480 | 1,500 | 1,479 | 1,486 | 5,700 | 1,486 |
| 2015-03-06 | 1,492 | 1,520 | 1,484 | 1,495 | 6,400 | 1,495 |
| 2015-03-05 | 1,471 | 1,515 | 1,471 | 1,500 | 15,100 | 1,500 |
| 2015-03-04 | 1,451 | 1,470 | 1,440 | 1,470 | 2,700 | 1,470 |
| 2015-03-03 | 1,451 | 1,469 | 1,451 | 1,452 | 5,700 | 1,452 |
| 2015-03-02 | 1,450 | 1,460 | 1,448 | 1,450 | 3,500 | 1,450 |
| 2015-02-27 | 1,440 | 1,458 | 1,438 | 1,441 | 2,000 | 1,441 |
| 2015-02-26 | 1,430 | 1,455 | 1,430 | 1,448 | 3,300 | 1,448 |
| 2015-02-25 | 1,460 | 1,479 | 1,442 | 1,445 | 3,500 | 1,445 |
| 2015-02-24 | 1,447 | 1,479 | 1,445 | 1,451 | 2,700 | 1,451 |
| 2015-02-23 | 1,463 | 1,463 | 1,410 | 1,443 | 8,900 | 1,443 |
| 2015-02-20 | 1,452 | 1,470 | 1,450 | 1,463 | 10,300 | 1,463 |
| 2015-02-19 | 1,499 | 1,501 | 1,433 | 1,477 | 15,300 | 1,477 |
| 2015-02-18 | 1,474 | 1,499 | 1,474 | 1,499 | 6,000 | 1,499 |
| 2015-02-17 | 1,468 | 1,515 | 1,464 | 1,476 | 5,700 | 1,476 |
| 2015-02-16 | 1,500 | 1,500 | 1,476 | 1,476 | 9,700 | 1,476 |
| 2015-02-13 | 1,435 | 1,465 | 1,401 | 1,451 | 28,300 | 1,451 |
| 2015-02-12 | 1,515 | 1,515 | 1,494 | 1,505 | 7,000 | 1,505 |
| 2015-02-10 | 1,505 | 1,519 | 1,500 | 1,501 | 4,500 | 1,501 |
| 2015-02-09 | 1,532 | 1,548 | 1,494 | 1,505 | 3,900 | 1,505 |
| 2015-02-06 | 1,530 | 1,547 | 1,516 | 1,530 | 4,200 | 1,530 |
| 2015-02-05 | 1,497 | 1,518 | 1,497 | 1,518 | 3,200 | 1,518 |
| 2015-02-04 | 1,508 | 1,508 | 1,491 | 1,501 | 3,200 | 1,501 |
| 2015-02-03 | 1,520 | 1,530 | 1,481 | 1,501 | 7,900 | 1,501 |
| 2015-02-02 | 1,520 | 1,539 | 1,506 | 1,522 | 5,500 | 1,522 |
| 2015-01-30 | 1,540 | 1,544 | 1,505 | 1,521 | 3,600 | 1,521 |
| 2015-01-29 | 1,525 | 1,544 | 1,507 | 1,516 | 8,000 | 1,516 |
| 2015-01-28 | 1,470 | 1,520 | 1,469 | 1,495 | 7,400 | 1,495 |
| 2015-01-27 | 1,480 | 1,480 | 1,457 | 1,470 | 3,600 | 1,470 |
| 2015-01-26 | 1,460 | 1,485 | 1,460 | 1,480 | 9,000 | 1,480 |
| 2015-01-23 | 1,460 | 1,460 | 1,432 | 1,440 | 4,800 | 1,440 |
| 2015-01-22 | 1,470 | 1,470 | 1,445 | 1,449 | 1,800 | 1,449 |
| 2015-01-21 | 1,480 | 1,480 | 1,452 | 1,457 | 3,400 | 1,457 |
| 2015-01-20 | 1,422 | 1,494 | 1,422 | 1,470 | 9,000 | 1,470 |
| 2015-01-19 | 1,422 | 1,437 | 1,417 | 1,428 | 4,000 | 1,428 |
| 2015-01-16 | 1,459 | 1,459 | 1,416 | 1,420 | 12,600 | 1,420 |
| 2015-01-15 | 1,531 | 1,531 | 1,420 | 1,445 | 31,500 | 1,445 |
| 2015-01-14 | 1,540 | 1,550 | 1,535 | 1,536 | 4,200 | 1,536 |
| 2015-01-13 | 1,564 | 1,569 | 1,531 | 1,540 | 10,600 | 1,540 |
| 2015-01-09 | 1,574 | 1,590 | 1,540 | 1,573 | 7,500 | 1,573 |
| 2015-01-08 | 1,539 | 1,580 | 1,539 | 1,571 | 7,500 | 1,571 |
| 2015-01-07 | 1,550 | 1,577 | 1,538 | 1,538 | 7,500 | 1,538 |
| 2015-01-06 | 1,590 | 1,590 | 1,550 | 1,573 | 8,800 | 1,573 |
| 2015-01-05 | 1,596 | 1,600 | 1,565 | 1,590 | 5,100 | 1,590 |
分割・併合履歴 ： なし
