6030 (株)アドベンチャー 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 | 6,360 | 6,450 | 6,250 | 6,340 | 35,900 | 2,113.33 |
| 2015-12-29 | 5,990 | 6,270 | 5,830 | 6,260 | 40,000 | 2,086.67 |
| 2015-12-28 | 5,800 | 5,990 | 5,730 | 5,930 | 19,300 | 1,976.67 |
| 2015-12-25 | 5,700 | 5,830 | 5,630 | 5,770 | 23,000 | 1,923.33 |
| 2015-12-24 | 5,890 | 5,960 | 5,720 | 5,760 | 24,600 | 1,920 |
| 2015-12-22 | 6,010 | 6,080 | 5,840 | 5,860 | 23,200 | 1,953.33 |
| 2015-12-21 | 6,020 | 6,050 | 5,910 | 6,020 | 23,800 | 2,006.67 |
| 2015-12-18 | 6,210 | 6,300 | 6,050 | 6,080 | 45,300 | 2,026.67 |
| 2015-12-17 | 6,240 | 6,410 | 5,920 | 6,010 | 59,100 | 2,003.33 |
| 2015-12-16 | 5,990 | 6,300 | 5,830 | 6,230 | 84,400 | 2,076.67 |
| 2015-12-15 | 5,710 | 6,000 | 5,620 | 5,730 | 34,600 | 1,910 |
| 2015-12-14 | 5,580 | 5,780 | 5,520 | 5,680 | 27,100 | 1,893.33 |
| 2015-12-11 | 5,940 | 5,950 | 5,770 | 5,830 | 28,700 | 1,943.33 |
| 2015-12-10 | 5,780 | 6,120 | 5,660 | 6,040 | 39,800 | 2,013.33 |
| 2015-12-09 | 5,930 | 6,000 | 5,900 | 5,910 | 21,600 | 1,970 |
| 2015-12-08 | 6,170 | 6,170 | 5,900 | 6,030 | 35,500 | 2,010 |
| 2015-12-07 | 6,330 | 6,330 | 6,110 | 6,120 | 33,200 | 2,040 |
| 2015-12-04 | 6,150 | 6,260 | 6,110 | 6,260 | 18,200 | 2,086.67 |
| 2015-12-03 | 6,330 | 6,360 | 6,200 | 6,270 | 27,500 | 2,090 |
| 2015-12-02 | 6,490 | 6,490 | 6,320 | 6,410 | 27,600 | 2,136.67 |
| 2015-12-01 | 6,290 | 6,500 | 6,290 | 6,470 | 25,900 | 2,156.67 |
| 2015-11-30 | 6,800 | 6,830 | 6,350 | 6,370 | 63,000 | 2,123.33 |
| 2015-11-27 | 6,860 | 7,010 | 6,820 | 6,820 | 22,200 | 2,273.33 |
| 2015-11-26 | 6,800 | 6,970 | 6,790 | 6,850 | 22,800 | 2,283.33 |
| 2015-11-25 | 6,780 | 7,060 | 6,710 | 6,800 | 55,900 | 2,266.67 |
| 2015-11-24 | 6,570 | 6,950 | 6,490 | 6,780 | 96,700 | 2,260 |
| 2015-11-20 | 6,490 | 6,570 | 6,300 | 6,380 | 37,100 | 2,126.67 |
| 2015-11-19 | 6,600 | 6,680 | 6,380 | 6,510 | 42,500 | 2,170 |
| 2015-11-18 | 6,710 | 6,760 | 6,380 | 6,440 | 46,000 | 2,146.67 |
| 2015-11-17 | 6,450 | 6,700 | 6,400 | 6,630 | 81,500 | 2,210 |
| 2015-11-16 | 6,220 | 6,700 | 6,190 | 6,330 | 157,200 | 2,110 |
| 2015-11-13 | 6,570 | 7,490 | 6,550 | 7,380 | 83,400 | 2,460 |
| 2015-11-12 | 7,130 | 7,160 | 6,790 | 6,860 | 75,000 | 2,286.67 |
| 2015-11-11 | 7,700 | 7,700 | 7,000 | 7,260 | 155,500 | 2,420 |
| 2015-11-10 | 6,650 | 7,420 | 6,540 | 7,300 | 187,600 | 2,433.33 |
| 2015-11-09 | 6,700 | 6,780 | 6,360 | 6,430 | 90,000 | 2,143.33 |
| 2015-11-06 | 6,100 | 6,440 | 6,100 | 6,420 | 78,000 | 2,140 |
| 2015-11-05 | 5,960 | 6,080 | 5,650 | 5,970 | 82,800 | 1,990 |
| 2015-11-04 | 6,640 | 6,680 | 6,230 | 6,230 | 42,900 | 2,076.67 |
| 2015-11-02 | 6,780 | 6,780 | 6,520 | 6,560 | 28,600 | 2,186.67 |
| 2015-10-30 | 7,000 | 7,000 | 6,520 | 6,810 | 41,300 | 2,270 |
| 2015-10-29 | 7,200 | 7,200 | 6,970 | 7,000 | 30,700 | 2,333.33 |
| 2015-10-28 | 7,380 | 7,450 | 7,250 | 7,250 | 19,900 | 2,416.67 |
| 2015-10-27 | 7,650 | 7,660 | 7,410 | 7,460 | 22,900 | 2,486.67 |
| 2015-10-26 | 7,650 | 7,740 | 7,530 | 7,610 | 47,800 | 2,536.67 |
| 2015-10-23 | 7,200 | 7,450 | 7,200 | 7,350 | 31,400 | 2,450 |
| 2015-10-22 | 7,200 | 7,250 | 7,100 | 7,180 | 15,000 | 2,393.33 |
| 2015-10-21 | 7,310 | 7,310 | 7,120 | 7,210 | 17,100 | 2,403.33 |
| 2015-10-20 | 7,440 | 7,470 | 7,320 | 7,330 | 11,600 | 2,443.33 |
| 2015-10-19 | 7,400 | 7,480 | 7,180 | 7,450 | 19,600 | 2,483.33 |
| 2015-10-16 | 7,220 | 7,450 | 7,120 | 7,350 | 27,500 | 2,450 |
| 2015-10-15 | 7,250 | 7,540 | 7,090 | 7,320 | 33,800 | 2,440 |
| 2015-10-14 | 7,630 | 7,690 | 7,300 | 7,390 | 28,100 | 2,463.33 |
| 2015-10-13 | 7,760 | 7,880 | 7,640 | 7,750 | 29,400 | 2,583.33 |
| 2015-10-09 | 7,780 | 7,780 | 7,460 | 7,690 | 21,900 | 2,563.33 |
| 2015-10-08 | 7,980 | 8,170 | 7,650 | 7,740 | 55,700 | 2,580 |
| 2015-10-07 | 7,680 | 7,890 | 7,560 | 7,890 | 44,100 | 2,630 |
| 2015-10-06 | 7,470 | 7,770 | 7,450 | 7,530 | 56,600 | 2,510 |
| 2015-10-05 | 7,400 | 7,450 | 7,260 | 7,380 | 29,600 | 2,460 |
| 2015-10-02 | 6,860 | 7,100 | 6,830 | 7,100 | 39,200 | 2,366.67 |
| 2015-10-01 | 6,770 | 6,870 | 6,660 | 6,760 | 18,700 | 2,253.33 |
| 2015-09-30 | 6,760 | 6,860 | 6,540 | 6,620 | 23,500 | 2,206.67 |
| 2015-09-29 | 6,830 | 7,000 | 6,510 | 6,700 | 33,500 | 2,233.33 |
| 2015-09-28 | 7,150 | 7,200 | 6,850 | 6,950 | 47,300 | 2,316.67 |
| 2015-09-25 | 7,250 | 7,350 | 7,000 | 7,150 | 22,800 | 2,383.33 |
| 2015-09-24 | 6,980 | 7,360 | 6,810 | 7,120 | 36,300 | 2,373.33 |
| 2015-09-18 | 6,820 | 7,010 | 6,480 | 7,010 | 27,300 | 2,336.67 |
| 2015-09-17 | 6,910 | 6,980 | 6,500 | 6,720 | 36,300 | 2,240 |
| 2015-09-16 | 7,240 | 7,300 | 6,940 | 7,050 | 36,100 | 2,350 |
| 2015-09-15 | 6,930 | 7,450 | 6,850 | 7,140 | 65,600 | 2,380 |
| 2015-09-14 | 6,690 | 7,230 | 6,520 | 7,080 | 146,100 | 2,360 |
| 2015-09-11 | 5,580 | 6,450 | 5,530 | 6,290 | 103,000 | 2,096.67 |
| 2015-09-10 | 5,470 | 5,660 | 5,350 | 5,600 | 44,100 | 1,866.67 |
| 2015-09-09 | 5,660 | 5,890 | 5,460 | 5,650 | 61,500 | 1,883.33 |
| 2015-09-08 | 5,100 | 5,500 | 5,060 | 5,160 | 43,900 | 1,720 |
| 2015-09-07 | 5,000 | 5,300 | 4,715 | 5,100 | 46,400 | 1,700 |
| 2015-09-04 | 5,600 | 5,640 | 4,970 | 5,140 | 47,300 | 1,713.33 |
| 2015-09-03 | 5,620 | 5,700 | 5,450 | 5,500 | 28,300 | 1,833.33 |
| 2015-09-02 | 5,230 | 5,600 | 5,230 | 5,330 | 41,900 | 1,776.67 |
| 2015-09-01 | 5,660 | 6,140 | 5,450 | 5,470 | 68,100 | 1,823.33 |
| 2015-08-31 | 5,580 | 5,800 | 5,530 | 5,650 | 20,600 | 1,883.33 |
| 2015-08-28 | 5,630 | 5,880 | 5,580 | 5,680 | 32,100 | 1,893.33 |
| 2015-08-27 | 5,350 | 5,640 | 5,240 | 5,330 | 45,800 | 1,776.67 |
| 2015-08-26 | 4,880 | 5,260 | 4,550 | 5,150 | 127,700 | 1,716.67 |
| 2015-08-25 | 5,440 | 6,280 | 5,030 | 5,050 | 67,000 | 1,683.33 |
| 2015-08-24 | 6,690 | 7,000 | 5,640 | 5,740 | 53,700 | 1,913.33 |
| 2015-08-21 | 7,050 | 7,330 | 7,050 | 7,140 | 19,200 | 2,380 |
| 2015-08-20 | 7,650 | 7,780 | 7,380 | 7,500 | 12,800 | 2,500 |
| 2015-08-19 | 7,690 | 7,980 | 7,640 | 7,750 | 13,900 | 2,583.33 |
| 2015-08-18 | 7,800 | 7,900 | 7,610 | 7,700 | 22,200 | 2,566.67 |
| 2015-08-17 | 7,500 | 8,030 | 7,500 | 7,770 | 57,500 | 2,590 |
| 2015-08-14 | 6,770 | 7,750 | 6,740 | 7,400 | 58,200 | 2,466.67 |
| 2015-08-13 | 7,110 | 7,180 | 6,600 | 6,900 | 46,800 | 2,300 |
| 2015-08-12 | 7,800 | 7,800 | 7,320 | 7,410 | 28,300 | 2,470 |
| 2015-08-11 | 8,030 | 8,030 | 7,780 | 7,900 | 17,500 | 2,633.33 |
| 2015-08-10 | 7,950 | 8,120 | 7,850 | 8,000 | 18,600 | 2,666.67 |
| 2015-08-07 | 8,030 | 8,030 | 7,760 | 7,800 | 19,100 | 2,600 |
| 2015-08-06 | 7,920 | 7,970 | 7,800 | 7,820 | 12,300 | 2,606.67 |
| 2015-08-05 | 7,940 | 8,070 | 7,840 | 7,880 | 16,600 | 2,626.67 |
| 2015-08-04 | 8,310 | 8,310 | 7,930 | 8,000 | 31,400 | 2,666.67 |
| 2015-08-03 | 8,090 | 8,600 | 8,020 | 8,400 | 49,700 | 2,800 |
| 2015-07-31 | 7,750 | 7,980 | 7,620 | 7,980 | 13,300 | 2,660 |
| 2015-07-30 | 7,930 | 8,060 | 7,750 | 7,770 | 11,200 | 2,590 |
| 2015-07-29 | 7,980 | 8,140 | 7,750 | 7,930 | 15,100 | 2,643.33 |
| 2015-07-28 | 7,600 | 8,120 | 7,450 | 7,970 | 19,500 | 2,656.67 |
| 2015-07-27 | 8,010 | 8,020 | 7,750 | 7,780 | 16,100 | 2,593.33 |
| 2015-07-24 | 8,300 | 8,300 | 7,990 | 8,030 | 33,700 | 2,676.67 |
| 2015-07-23 | 8,690 | 8,880 | 8,150 | 8,330 | 67,100 | 2,776.67 |
| 2015-07-22 | 7,840 | 8,400 | 7,650 | 8,230 | 59,300 | 2,743.33 |
| 2015-07-21 | 7,570 | 7,900 | 7,420 | 7,800 | 19,000 | 2,600 |
| 2015-07-17 | 7,450 | 7,450 | 7,310 | 7,420 | 6,000 | 2,473.33 |
| 2015-07-16 | 7,590 | 7,590 | 7,040 | 7,330 | 13,800 | 2,443.33 |
| 2015-07-15 | 7,790 | 7,790 | 7,410 | 7,480 | 18,700 | 2,493.33 |
| 2015-07-14 | 7,550 | 8,050 | 7,550 | 7,790 | 38,900 | 2,596.67 |
| 2015-07-13 | 7,450 | 7,600 | 7,290 | 7,400 | 13,900 | 2,466.67 |
| 2015-07-10 | 7,600 | 7,700 | 7,070 | 7,360 | 30,100 | 2,453.33 |
| 2015-07-09 | 6,940 | 7,600 | 6,190 | 7,360 | 102,800 | 2,453.33 |
| 2015-07-08 | 8,600 | 8,600 | 7,530 | 7,690 | 65,600 | 2,563.33 |
| 2015-07-07 | 8,410 | 8,580 | 8,310 | 8,450 | 37,300 | 2,816.67 |
| 2015-07-06 | 8,400 | 8,700 | 8,030 | 8,260 | 57,600 | 2,753.33 |
| 2015-07-03 | 8,300 | 8,600 | 7,870 | 8,300 | 53,300 | 2,766.67 |
| 2015-07-02 | 9,290 | 9,480 | 8,080 | 8,320 | 124,800 | 2,773.33 |
| 2015-07-01 | 8,950 | 10,340 | 8,600 | 8,840 | 207,700 | 2,946.67 |
| 2015-06-30 | 7,800 | 9,080 | 7,710 | 8,970 | 128,700 | 2,990 |
| 2015-06-29 | 7,210 | 8,400 | 7,210 | 7,590 | 75,300 | 2,530 |
| 2015-06-26 | 7,280 | 7,770 | 7,150 | 7,650 | 31,100 | 2,550 |
| 2015-06-25 | 7,100 | 7,440 | 7,100 | 7,290 | 11,100 | 2,430 |
| 2015-06-24 | 7,300 | 7,300 | 7,020 | 7,250 | 17,300 | 2,416.67 |
| 2015-06-23 | 7,420 | 7,440 | 7,180 | 7,360 | 12,400 | 2,453.33 |
| 2015-06-22 | 7,150 | 7,550 | 7,120 | 7,270 | 16,400 | 2,423.33 |
| 2015-06-19 | 7,010 | 7,230 | 6,900 | 7,220 | 10,800 | 2,406.67 |
| 2015-06-18 | 7,000 | 7,200 | 7,000 | 7,050 | 6,000 | 2,350 |
| 2015-06-17 | 7,050 | 7,200 | 6,830 | 7,000 | 17,300 | 2,333.33 |
| 2015-06-16 | 7,380 | 7,380 | 7,110 | 7,150 | 14,800 | 2,383.33 |
| 2015-06-15 | 6,790 | 7,400 | 6,710 | 7,400 | 22,300 | 2,466.67 |
| 2015-06-12 | 6,850 | 6,850 | 6,620 | 6,810 | 7,900 | 2,270 |
| 2015-06-11 | 6,570 | 6,900 | 6,570 | 6,830 | 12,600 | 2,276.67 |
| 2015-06-10 | 6,470 | 6,780 | 6,470 | 6,550 | 16,500 | 2,183.33 |
| 2015-06-09 | 6,820 | 6,880 | 6,390 | 6,440 | 25,400 | 2,146.67 |
| 2015-06-08 | 7,000 | 7,400 | 6,860 | 6,890 | 22,600 | 2,296.67 |
| 2015-06-05 | 7,000 | 7,250 | 6,850 | 7,110 | 48,600 | 2,370 |
| 2015-06-04 | 7,120 | 7,620 | 6,810 | 7,080 | 163,300 | 2,360 |
| 2015-06-03 | 6,190 | 6,980 | 6,190 | 6,750 | 65,700 | 2,250 |
| 2015-06-02 | 6,480 | 6,600 | 6,100 | 6,230 | 23,600 | 2,076.67 |
| 2015-06-01 | 6,180 | 6,460 | 6,020 | 6,460 | 26,500 | 2,153.33 |
| 2015-05-29 | 5,770 | 5,990 | 5,700 | 5,980 | 5,400 | 1,993.33 |
| 2015-05-28 | 5,920 | 6,050 | 5,700 | 5,770 | 10,000 | 1,923.33 |
| 2015-05-27 | 5,950 | 6,010 | 5,910 | 5,910 | 5,800 | 1,970 |
| 2015-05-26 | 6,050 | 6,090 | 5,960 | 6,010 | 6,000 | 2,003.33 |
| 2015-05-25 | 6,300 | 6,310 | 6,030 | 6,050 | 9,100 | 2,016.67 |
| 2015-05-22 | 5,850 | 6,160 | 5,850 | 6,080 | 13,800 | 2,026.67 |
| 2015-05-21 | 5,870 | 5,940 | 5,810 | 5,820 | 8,000 | 1,940 |
| 2015-05-20 | 5,670 | 5,990 | 5,670 | 5,850 | 14,600 | 1,950 |
| 2015-05-19 | 5,650 | 5,870 | 5,640 | 5,700 | 18,500 | 1,900 |
| 2015-05-18 | 5,800 | 5,800 | 5,530 | 5,680 | 49,400 | 1,893.33 |
| 2015-05-15 | 6,300 | 6,500 | 6,190 | 6,400 | 26,000 | 2,133.33 |
| 2015-05-14 | 5,900 | 6,310 | 5,890 | 6,150 | 18,500 | 2,050 |
| 2015-05-13 | 5,840 | 5,880 | 5,800 | 5,860 | 3,900 | 1,953.33 |
| 2015-05-12 | 5,810 | 5,870 | 5,800 | 5,840 | 4,000 | 1,946.67 |
| 2015-05-11 | 6,010 | 6,020 | 5,760 | 5,850 | 9,500 | 1,950 |
| 2015-05-08 | 5,500 | 5,760 | 5,410 | 5,760 | 9,200 | 1,920 |
| 2015-05-07 | 5,700 | 5,710 | 5,450 | 5,460 | 9,000 | 1,820 |
| 2015-05-01 | 5,720 | 5,780 | 5,480 | 5,690 | 15,800 | 1,896.67 |
| 2015-04-30 | 6,140 | 6,140 | 5,720 | 5,880 | 21,900 | 1,960 |
| 2015-04-28 | 6,080 | 6,400 | 5,990 | 6,200 | 31,100 | 2,066.67 |
| 2015-04-27 | 6,030 | 6,040 | 5,910 | 5,950 | 8,300 | 1,983.33 |
| 2015-04-24 | 5,890 | 6,100 | 5,830 | 6,070 | 10,700 | 2,023.33 |
| 2015-04-23 | 6,030 | 6,030 | 5,830 | 5,890 | 10,600 | 1,963.33 |
| 2015-04-22 | 6,170 | 6,170 | 5,900 | 6,060 | 11,500 | 2,020 |
| 2015-04-21 | 5,820 | 5,970 | 5,540 | 5,970 | 17,000 | 1,990 |
| 2015-04-20 | 5,800 | 6,180 | 5,700 | 5,820 | 18,800 | 1,940 |
| 2015-04-17 | 6,400 | 6,400 | 5,850 | 6,030 | 31,600 | 2,010 |
| 2015-04-16 | 6,410 | 6,800 | 6,150 | 6,260 | 52,400 | 2,086.67 |
| 2015-04-15 | 6,130 | 6,880 | 6,120 | 6,510 | 92,300 | 2,170 |
| 2015-04-14 | 6,020 | 6,100 | 5,800 | 6,060 | 22,900 | 2,020 |
| 2015-04-13 | 6,300 | 6,600 | 5,770 | 5,900 | 65,900 | 1,966.67 |
| 2015-04-10 | 5,750 | 6,020 | 5,550 | 5,800 | 40,300 | 1,933.33 |
| 2015-04-09 | 5,260 | 6,200 | 5,200 | 5,850 | 163,500 | 1,950 |
| 2015-04-08 | 4,950 | 5,200 | 4,850 | 5,200 | 10,200 | 1,733.33 |
| 2015-04-07 | 4,900 | 4,940 | 4,805 | 4,915 | 16,400 | 1,638.33 |
| 2015-04-06 | 4,780 | 4,915 | 4,700 | 4,910 | 8,800 | 1,636.67 |
| 2015-04-03 | 5,130 | 5,130 | 4,750 | 4,850 | 20,000 | 1,616.67 |
| 2015-04-02 | 5,020 | 5,050 | 4,860 | 5,030 | 15,700 | 1,676.67 |
| 2015-04-01 | 5,000 | 5,070 | 4,825 | 4,825 | 9,900 | 1,608.33 |
| 2015-03-31 | 4,600 | 5,050 | 4,600 | 4,940 | 16,900 | 1,646.67 |
| 2015-03-30 | 4,830 | 5,150 | 4,595 | 4,640 | 44,400 | 1,546.67 |
| 2015-03-27 | 4,590 | 4,675 | 4,365 | 4,550 | 11,800 | 1,516.67 |
| 2015-03-26 | 4,595 | 4,720 | 4,500 | 4,575 | 15,200 | 1,525 |
| 2015-03-25 | 4,365 | 4,625 | 4,325 | 4,570 | 15,000 | 1,523.33 |
| 2015-03-24 | 4,490 | 4,510 | 4,285 | 4,435 | 20,500 | 1,478.33 |
| 2015-03-23 | 5,000 | 5,120 | 4,400 | 4,490 | 50,900 | 1,496.67 |
| 2015-03-20 | 5,320 | 5,320 | 4,850 | 4,900 | 32,100 | 1,633.33 |
| 2015-03-19 | 5,550 | 5,870 | 4,955 | 5,300 | 121,500 | 1,766.67 |
| 2015-03-18 | 4,500 | 5,270 | 4,325 | 5,270 | 47,300 | 1,756.67 |
| 2015-03-17 | 4,905 | 5,280 | 4,460 | 4,570 | 77,900 | 1,523.33 |
| 2015-03-16 | 4,065 | 4,695 | 4,060 | 4,695 | 45,400 | 1,565 |
| 2015-03-13 | 4,150 | 4,210 | 3,920 | 3,995 | 12,200 | 1,331.67 |
| 2015-03-12 | 4,115 | 4,265 | 3,900 | 4,125 | 19,800 | 1,375 |
| 2015-03-11 | 4,140 | 4,620 | 4,100 | 4,105 | 67,700 | 1,368.33 |
| 2015-03-10 | 3,725 | 4,200 | 3,725 | 4,000 | 27,400 | 1,333.33 |
| 2015-03-09 | 3,630 | 3,795 | 3,620 | 3,795 | 6,700 | 1,265 |
| 2015-03-06 | 3,770 | 3,870 | 3,610 | 3,680 | 11,500 | 1,226.67 |
| 2015-03-05 | 3,880 | 3,880 | 3,755 | 3,785 | 2,100 | 1,261.67 |
| 2015-03-04 | 3,720 | 3,870 | 3,720 | 3,860 | 6,100 | 1,286.67 |
| 2015-03-03 | 3,795 | 3,795 | 3,695 | 3,710 | 5,000 | 1,236.67 |
| 2015-03-02 | 3,710 | 3,830 | 3,630 | 3,795 | 14,300 | 1,265 |
| 2015-02-27 | 3,820 | 3,825 | 3,550 | 3,710 | 8,100 | 1,236.67 |
| 2015-02-26 | 3,775 | 3,810 | 3,700 | 3,775 | 2,100 | 1,258.33 |
| 2015-02-25 | 3,800 | 3,865 | 3,775 | 3,775 | 2,200 | 1,258.33 |
| 2015-02-24 | 3,800 | 3,875 | 3,745 | 3,800 | 5,500 | 1,266.67 |
| 2015-02-23 | 3,885 | 3,940 | 3,795 | 3,815 | 5,900 | 1,271.67 |
| 2015-02-20 | 3,600 | 3,910 | 3,545 | 3,815 | 12,400 | 1,271.67 |
| 2015-02-19 | 3,585 | 3,615 | 3,555 | 3,600 | 3,600 | 1,200 |
| 2015-02-18 | 3,415 | 3,565 | 3,415 | 3,540 | 4,500 | 1,180 |
| 2015-02-17 | 3,625 | 3,630 | 3,450 | 3,470 | 12,900 | 1,156.67 |
| 2015-02-16 | 3,660 | 3,690 | 3,575 | 3,660 | 11,600 | 1,220 |
| 2015-02-13 | 3,890 | 3,990 | 3,720 | 3,990 | 7,700 | 1,330 |
| 2015-02-12 | 4,080 | 4,080 | 3,850 | 3,895 | 10,700 | 1,298.33 |
| 2015-02-10 | 4,245 | 4,255 | 3,960 | 4,015 | 21,200 | 1,338.33 |
| 2015-02-09 | 3,910 | 4,185 | 3,770 | 4,150 | 36,400 | 1,383.33 |
| 2015-02-06 | 3,300 | 3,955 | 3,250 | 3,630 | 65,700 | 1,210 |
| 2015-02-05 | 3,380 | 3,380 | 3,215 | 3,255 | 5,400 | 1,085 |
| 2015-02-04 | 3,300 | 3,375 | 3,300 | 3,355 | 1,300 | 1,118.33 |
| 2015-02-03 | 3,455 | 3,475 | 3,300 | 3,300 | 8,000 | 1,100 |
| 2015-02-02 | 3,535 | 3,595 | 3,470 | 3,480 | 6,200 | 1,160 |
| 2015-01-30 | 3,710 | 3,795 | 3,605 | 3,605 | 14,200 | 1,201.67 |
| 2015-01-29 | 3,750 | 3,780 | 3,500 | 3,500 | 7,500 | 1,166.67 |
| 2015-01-28 | 3,885 | 3,900 | 3,730 | 3,820 | 9,200 | 1,273.33 |
| 2015-01-27 | 3,690 | 3,890 | 3,620 | 3,815 | 15,700 | 1,271.67 |
| 2015-01-26 | 3,485 | 3,650 | 3,460 | 3,620 | 7,100 | 1,206.67 |
| 2015-01-23 | 3,460 | 3,590 | 3,445 | 3,445 | 7,900 | 1,148.33 |
| 2015-01-22 | 3,640 | 3,660 | 3,575 | 3,600 | 4,200 | 1,200 |
| 2015-01-21 | 3,780 | 3,780 | 3,625 | 3,640 | 3,300 | 1,213.33 |
| 2015-01-20 | 3,705 | 3,770 | 3,670 | 3,770 | 6,100 | 1,256.67 |
| 2015-01-19 | 3,755 | 3,830 | 3,705 | 3,710 | 2,900 | 1,236.67 |
| 2015-01-16 | 3,890 | 3,890 | 3,690 | 3,755 | 7,900 | 1,251.67 |
| 2015-01-15 | 3,890 | 3,970 | 3,890 | 3,890 | 4,800 | 1,296.67 |
| 2015-01-14 | 4,000 | 4,000 | 3,905 | 3,910 | 4,500 | 1,303.33 |
| 2015-01-13 | 3,930 | 4,090 | 3,880 | 4,000 | 5,600 | 1,333.33 |
| 2015-01-09 | 4,050 | 4,085 | 3,850 | 3,930 | 9,900 | 1,310 |
| 2015-01-08 | 4,280 | 4,285 | 3,835 | 4,010 | 16,300 | 1,336.67 |
| 2015-01-07 | 4,425 | 4,450 | 4,125 | 4,165 | 29,400 | 1,388.33 |
| 2015-01-06 | 4,160 | 4,400 | 4,030 | 4,285 | 32,200 | 1,428.33 |
| 2015-01-05 | 3,850 | 4,300 | 3,805 | 4,150 | 35,900 | 1,383.33 |
分割・併合履歴 ： [2018-06-27]1株→3株
