7173 (株)東京きらぼしフィナンシャルグループ 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 | 3,995 | 4,075 | 3,985 | 4,065 | 24,300 | 4,065 |
| 2015-12-29 | 3,830 | 4,015 | 3,820 | 4,005 | 26,300 | 4,005 |
| 2015-12-28 | 3,840 | 3,890 | 3,825 | 3,880 | 8,200 | 3,880 |
| 2015-12-25 | 3,865 | 3,865 | 3,820 | 3,835 | 13,100 | 3,835 |
| 2015-12-24 | 3,985 | 3,985 | 3,895 | 3,905 | 19,200 | 3,905 |
| 2015-12-22 | 3,895 | 3,960 | 3,895 | 3,955 | 30,900 | 3,955 |
| 2015-12-21 | 3,910 | 3,910 | 3,775 | 3,850 | 44,000 | 3,850 |
| 2015-12-18 | 4,000 | 4,010 | 3,875 | 3,895 | 45,600 | 3,895 |
| 2015-12-17 | 3,980 | 4,070 | 3,910 | 4,025 | 70,700 | 4,025 |
| 2015-12-16 | 3,760 | 3,945 | 3,760 | 3,920 | 45,400 | 3,920 |
| 2015-12-15 | 3,810 | 3,835 | 3,725 | 3,760 | 54,300 | 3,760 |
| 2015-12-14 | 3,705 | 3,835 | 3,705 | 3,810 | 33,300 | 3,810 |
| 2015-12-11 | 3,740 | 3,835 | 3,740 | 3,805 | 61,700 | 3,805 |
| 2015-12-10 | 3,800 | 3,800 | 3,710 | 3,720 | 58,500 | 3,720 |
| 2015-12-09 | 3,810 | 3,880 | 3,810 | 3,850 | 39,300 | 3,850 |
| 2015-12-08 | 3,925 | 3,935 | 3,830 | 3,835 | 44,600 | 3,835 |
| 2015-12-07 | 4,000 | 4,025 | 3,930 | 3,935 | 32,100 | 3,935 |
| 2015-12-04 | 3,970 | 4,000 | 3,935 | 3,955 | 32,300 | 3,955 |
| 2015-12-03 | 4,030 | 4,075 | 4,020 | 4,035 | 42,700 | 4,035 |
| 2015-12-02 | 4,095 | 4,100 | 4,050 | 4,060 | 45,400 | 4,060 |
| 2015-12-01 | 4,065 | 4,090 | 4,045 | 4,075 | 29,600 | 4,075 |
| 2015-11-30 | 3,940 | 4,065 | 3,940 | 4,050 | 61,300 | 4,050 |
| 2015-11-27 | 3,950 | 3,965 | 3,880 | 3,910 | 33,100 | 3,910 |
| 2015-11-26 | 3,960 | 3,990 | 3,930 | 3,945 | 22,400 | 3,945 |
| 2015-11-25 | 4,045 | 4,045 | 3,950 | 3,955 | 29,200 | 3,955 |
| 2015-11-24 | 4,000 | 4,035 | 3,985 | 4,015 | 49,200 | 4,015 |
| 2015-11-20 | 4,025 | 4,050 | 3,985 | 4,030 | 43,900 | 4,030 |
| 2015-11-19 | 4,050 | 4,100 | 4,030 | 4,040 | 49,100 | 4,040 |
| 2015-11-18 | 4,075 | 4,075 | 4,020 | 4,030 | 29,100 | 4,030 |
| 2015-11-17 | 4,095 | 4,095 | 4,035 | 4,050 | 45,800 | 4,050 |
| 2015-11-16 | 4,000 | 4,080 | 3,995 | 4,070 | 28,900 | 4,070 |
| 2015-11-13 | 4,020 | 4,095 | 4,010 | 4,065 | 25,000 | 4,065 |
| 2015-11-12 | 4,045 | 4,095 | 4,005 | 4,080 | 23,500 | 4,080 |
| 2015-11-11 | 4,000 | 4,080 | 3,990 | 4,060 | 28,300 | 4,060 |
| 2015-11-10 | 4,010 | 4,095 | 4,005 | 4,025 | 42,600 | 4,025 |
| 2015-11-09 | 3,965 | 4,100 | 3,965 | 4,070 | 53,300 | 4,070 |
| 2015-11-06 | 3,955 | 4,035 | 3,935 | 4,005 | 42,800 | 4,005 |
| 2015-11-05 | 3,800 | 3,960 | 3,800 | 3,950 | 60,500 | 3,950 |
| 2015-11-04 | 3,815 | 3,830 | 3,770 | 3,830 | 47,200 | 3,830 |
| 2015-11-02 | 3,770 | 3,770 | 3,690 | 3,720 | 38,500 | 3,720 |
| 2015-10-30 | 3,730 | 3,850 | 3,730 | 3,805 | 43,700 | 3,805 |
| 2015-10-29 | 3,740 | 3,775 | 3,675 | 3,730 | 166,700 | 3,730 |
| 2015-10-28 | 3,800 | 3,810 | 3,695 | 3,720 | 34,700 | 3,720 |
| 2015-10-27 | 3,905 | 3,905 | 3,780 | 3,785 | 43,700 | 3,785 |
| 2015-10-26 | 3,900 | 3,945 | 3,870 | 3,885 | 30,400 | 3,885 |
| 2015-10-23 | 3,850 | 3,890 | 3,815 | 3,875 | 38,000 | 3,875 |
| 2015-10-22 | 3,820 | 3,880 | 3,745 | 3,780 | 54,600 | 3,780 |
| 2015-10-21 | 3,930 | 3,930 | 3,840 | 3,870 | 49,400 | 3,870 |
| 2015-10-20 | 4,040 | 4,090 | 3,910 | 3,930 | 50,600 | 3,930 |
| 2015-10-19 | 4,065 | 4,075 | 3,985 | 4,035 | 25,600 | 4,035 |
| 2015-10-16 | 4,055 | 4,150 | 4,030 | 4,060 | 47,300 | 4,060 |
| 2015-10-15 | 3,985 | 4,060 | 3,950 | 4,035 | 37,700 | 4,035 |
| 2015-10-14 | 3,900 | 4,070 | 3,885 | 3,980 | 69,100 | 3,980 |
| 2015-10-13 | 3,990 | 3,990 | 3,910 | 3,970 | 34,400 | 3,970 |
| 2015-10-09 | 3,925 | 3,995 | 3,830 | 3,990 | 43,600 | 3,990 |
| 2015-10-08 | 3,885 | 3,920 | 3,835 | 3,895 | 46,300 | 3,895 |
| 2015-10-07 | 3,815 | 3,900 | 3,805 | 3,890 | 55,200 | 3,890 |
| 2015-10-06 | 3,745 | 3,870 | 3,730 | 3,805 | 44,600 | 3,805 |
| 2015-10-05 | 3,685 | 3,725 | 3,605 | 3,675 | 18,300 | 3,675 |
| 2015-10-02 | 3,855 | 3,855 | 3,625 | 3,655 | 59,700 | 3,655 |
| 2015-10-01 | 3,795 | 3,875 | 3,685 | 3,845 | 56,100 | 3,845 |
| 2015-09-30 | 3,800 | 3,815 | 3,705 | 3,730 | 45,400 | 3,730 |
| 2015-09-29 | 3,710 | 3,735 | 3,655 | 3,720 | 32,200 | 3,720 |
| 2015-09-28 | 3,740 | 3,780 | 3,650 | 3,765 | 39,500 | 3,765 |
| 2015-09-25 | 3,540 | 3,775 | 3,540 | 3,765 | 65,800 | 3,765 |
| 2015-09-24 | 3,400 | 3,580 | 3,395 | 3,550 | 47,800 | 3,550 |
| 2015-09-18 | 3,590 | 3,590 | 3,475 | 3,490 | 30,500 | 3,490 |
| 2015-09-17 | 3,745 | 3,745 | 3,605 | 3,645 | 31,100 | 3,645 |
| 2015-09-16 | 3,720 | 3,755 | 3,645 | 3,745 | 23,700 | 3,745 |
| 2015-09-15 | 3,670 | 3,745 | 3,530 | 3,690 | 54,300 | 3,690 |
| 2015-09-14 | 3,620 | 3,670 | 3,540 | 3,630 | 20,800 | 3,630 |
| 2015-09-11 | 3,455 | 3,590 | 3,455 | 3,580 | 60,800 | 3,580 |
| 2015-09-10 | 3,495 | 3,635 | 3,425 | 3,525 | 50,400 | 3,525 |
| 2015-09-09 | 3,345 | 3,500 | 3,345 | 3,465 | 34,600 | 3,465 |
| 2015-09-08 | 3,285 | 3,360 | 3,280 | 3,295 | 33,700 | 3,295 |
| 2015-09-07 | 3,200 | 3,335 | 3,175 | 3,310 | 27,500 | 3,310 |
| 2015-09-04 | 3,270 | 3,305 | 3,155 | 3,205 | 40,900 | 3,205 |
| 2015-09-03 | 3,260 | 3,325 | 3,210 | 3,225 | 22,900 | 3,225 |
| 2015-09-02 | 3,220 | 3,345 | 3,175 | 3,230 | 33,200 | 3,230 |
| 2015-09-01 | 3,320 | 3,345 | 3,220 | 3,225 | 30,600 | 3,225 |
| 2015-08-31 | 3,375 | 3,395 | 3,265 | 3,360 | 43,500 | 3,360 |
| 2015-08-28 | 3,205 | 3,435 | 3,170 | 3,375 | 44,600 | 3,375 |
| 2015-08-27 | 3,150 | 3,165 | 3,075 | 3,080 | 52,500 | 3,080 |
| 2015-08-26 | 2,955 | 3,150 | 2,947 | 3,135 | 63,600 | 3,135 |
| 2015-08-25 | 2,966 | 3,220 | 2,957 | 3,025 | 70,600 | 3,025 |
| 2015-08-24 | 3,420 | 3,495 | 3,295 | 3,295 | 49,300 | 3,295 |
| 2015-08-21 | 3,630 | 3,645 | 3,555 | 3,570 | 46,000 | 3,570 |
| 2015-08-20 | 3,720 | 3,735 | 3,650 | 3,655 | 26,400 | 3,655 |
| 2015-08-19 | 3,765 | 3,785 | 3,725 | 3,725 | 17,800 | 3,725 |
| 2015-08-18 | 3,665 | 3,780 | 3,665 | 3,765 | 27,100 | 3,765 |
| 2015-08-17 | 3,630 | 3,690 | 3,595 | 3,650 | 37,400 | 3,650 |
| 2015-08-14 | 3,665 | 3,715 | 3,635 | 3,685 | 39,700 | 3,685 |
| 2015-08-13 | 3,715 | 3,745 | 3,640 | 3,665 | 41,200 | 3,665 |
| 2015-08-12 | 3,800 | 3,835 | 3,745 | 3,750 | 33,400 | 3,750 |
| 2015-08-11 | 3,940 | 3,940 | 3,800 | 3,815 | 67,500 | 3,815 |
| 2015-08-10 | 3,910 | 3,965 | 3,910 | 3,940 | 40,400 | 3,940 |
| 2015-08-07 | 4,030 | 4,100 | 4,000 | 4,050 | 25,500 | 4,050 |
| 2015-08-06 | 4,080 | 4,205 | 4,075 | 4,115 | 49,200 | 4,115 |
| 2015-08-05 | 4,035 | 4,075 | 3,990 | 4,055 | 40,400 | 4,055 |
| 2015-08-04 | 4,000 | 4,035 | 3,955 | 4,030 | 28,000 | 4,030 |
| 2015-08-03 | 4,045 | 4,045 | 3,965 | 4,000 | 31,000 | 4,000 |
| 2015-07-31 | 3,960 | 3,965 | 3,920 | 3,940 | 22,700 | 3,940 |
| 2015-07-30 | 3,930 | 3,995 | 3,925 | 3,960 | 29,400 | 3,960 |
| 2015-07-29 | 3,910 | 3,955 | 3,890 | 3,935 | 16,200 | 3,935 |
| 2015-07-28 | 3,890 | 3,970 | 3,855 | 3,925 | 41,800 | 3,925 |
| 2015-07-27 | 3,950 | 3,950 | 3,900 | 3,920 | 18,800 | 3,920 |
| 2015-07-24 | 4,015 | 4,065 | 3,905 | 3,960 | 27,200 | 3,960 |
| 2015-07-23 | 4,005 | 4,040 | 3,980 | 4,035 | 12,100 | 4,035 |
| 2015-07-22 | 4,045 | 4,090 | 3,975 | 3,990 | 22,600 | 3,990 |
| 2015-07-21 | 4,060 | 4,100 | 4,035 | 4,095 | 28,400 | 4,095 |
| 2015-07-17 | 4,085 | 4,085 | 3,965 | 4,045 | 24,400 | 4,045 |
| 2015-07-16 | 4,100 | 4,100 | 4,020 | 4,085 | 44,800 | 4,085 |
| 2015-07-15 | 4,070 | 4,070 | 3,970 | 4,045 | 38,000 | 4,045 |
| 2015-07-14 | 4,070 | 4,090 | 4,030 | 4,060 | 32,700 | 4,060 |
| 2015-07-13 | 3,975 | 4,030 | 3,950 | 4,020 | 17,400 | 4,020 |
| 2015-07-10 | 3,910 | 4,010 | 3,890 | 3,940 | 68,300 | 3,940 |
| 2015-07-09 | 3,940 | 3,970 | 3,780 | 3,880 | 74,000 | 3,880 |
| 2015-07-08 | 4,160 | 4,210 | 3,985 | 3,995 | 58,700 | 3,995 |
| 2015-07-07 | 4,055 | 4,255 | 4,055 | 4,230 | 55,900 | 4,230 |
| 2015-07-06 | 4,145 | 4,160 | 4,015 | 4,015 | 39,300 | 4,015 |
| 2015-07-03 | 4,180 | 4,275 | 4,180 | 4,215 | 31,100 | 4,215 |
| 2015-07-02 | 4,250 | 4,250 | 4,175 | 4,220 | 20,200 | 4,220 |
| 2015-07-01 | 4,155 | 4,215 | 4,120 | 4,210 | 25,300 | 4,210 |
| 2015-06-30 | 4,180 | 4,200 | 4,095 | 4,160 | 41,100 | 4,160 |
| 2015-06-29 | 4,145 | 4,175 | 4,095 | 4,115 | 38,900 | 4,115 |
| 2015-06-26 | 4,210 | 4,240 | 4,145 | 4,215 | 39,900 | 4,215 |
| 2015-06-25 | 4,310 | 4,345 | 4,270 | 4,320 | 42,800 | 4,320 |
| 2015-06-24 | 4,350 | 4,370 | 4,300 | 4,320 | 57,200 | 4,320 |
| 2015-06-23 | 4,265 | 4,370 | 4,265 | 4,325 | 54,200 | 4,325 |
| 2015-06-22 | 4,110 | 4,275 | 4,095 | 4,255 | 58,000 | 4,255 |
| 2015-06-19 | 4,100 | 4,115 | 4,040 | 4,065 | 56,300 | 4,065 |
| 2015-06-18 | 4,110 | 4,110 | 3,980 | 4,010 | 46,800 | 4,010 |
| 2015-06-17 | 4,105 | 4,135 | 4,085 | 4,110 | 17,500 | 4,110 |
| 2015-06-16 | 4,150 | 4,170 | 4,085 | 4,110 | 39,700 | 4,110 |
| 2015-06-15 | 4,105 | 4,210 | 4,090 | 4,200 | 24,600 | 4,200 |
| 2015-06-12 | 4,160 | 4,185 | 4,100 | 4,150 | 96,300 | 4,150 |
| 2015-06-11 | 4,095 | 4,195 | 4,085 | 4,100 | 35,100 | 4,100 |
| 2015-06-10 | 4,200 | 4,230 | 4,085 | 4,110 | 37,400 | 4,110 |
| 2015-06-09 | 4,200 | 4,230 | 4,145 | 4,150 | 42,400 | 4,150 |
| 2015-06-08 | 4,175 | 4,260 | 4,175 | 4,240 | 40,100 | 4,240 |
| 2015-06-05 | 4,155 | 4,200 | 4,125 | 4,145 | 31,600 | 4,145 |
| 2015-06-04 | 4,170 | 4,210 | 4,155 | 4,155 | 30,800 | 4,155 |
| 2015-06-03 | 4,220 | 4,300 | 4,195 | 4,205 | 47,900 | 4,205 |
| 2015-06-02 | 4,300 | 4,310 | 4,215 | 4,245 | 77,100 | 4,245 |
| 2015-06-01 | 4,200 | 4,320 | 4,170 | 4,290 | 71,700 | 4,290 |
| 2015-05-29 | 4,020 | 4,200 | 3,965 | 4,155 | 73,000 | 4,155 |
| 2015-05-28 | 3,940 | 4,055 | 3,935 | 4,020 | 42,700 | 4,020 |
| 2015-05-27 | 4,105 | 4,180 | 3,965 | 3,980 | 92,200 | 3,980 |
| 2015-05-26 | 4,000 | 4,080 | 3,980 | 4,060 | 55,600 | 4,060 |
| 2015-05-25 | 3,900 | 4,000 | 3,895 | 3,995 | 45,600 | 3,995 |
| 2015-05-22 | 3,815 | 3,990 | 3,805 | 3,970 | 75,700 | 3,970 |
| 2015-05-21 | 3,760 | 3,835 | 3,740 | 3,780 | 44,400 | 3,780 |
| 2015-05-20 | 3,735 | 3,800 | 3,735 | 3,760 | 38,100 | 3,760 |
| 2015-05-19 | 3,645 | 3,780 | 3,645 | 3,770 | 66,900 | 3,770 |
| 2015-05-18 | 3,525 | 3,695 | 3,525 | 3,695 | 92,300 | 3,695 |
| 2015-05-15 | 3,490 | 3,600 | 3,435 | 3,595 | 47,100 | 3,595 |
| 2015-05-14 | 3,500 | 3,505 | 3,445 | 3,455 | 30,200 | 3,455 |
| 2015-05-13 | 3,520 | 3,575 | 3,500 | 3,545 | 31,900 | 3,545 |
| 2015-05-12 | 3,440 | 3,565 | 3,440 | 3,555 | 39,700 | 3,555 |
| 2015-05-11 | 3,550 | 3,550 | 3,480 | 3,490 | 20,900 | 3,490 |
| 2015-05-08 | 3,435 | 3,520 | 3,430 | 3,480 | 40,300 | 3,480 |
| 2015-05-07 | 3,490 | 3,555 | 3,425 | 3,440 | 48,400 | 3,440 |
| 2015-05-01 | 3,370 | 3,495 | 3,370 | 3,445 | 36,200 | 3,445 |
| 2015-04-30 | 3,540 | 3,540 | 3,405 | 3,430 | 53,600 | 3,430 |
| 2015-04-28 | 3,570 | 3,590 | 3,495 | 3,545 | 29,900 | 3,545 |
| 2015-04-27 | 3,550 | 3,560 | 3,500 | 3,560 | 22,700 | 3,560 |
| 2015-04-24 | 3,560 | 3,615 | 3,530 | 3,530 | 17,700 | 3,530 |
| 2015-04-23 | 3,600 | 3,650 | 3,520 | 3,590 | 107,500 | 3,590 |
| 2015-04-22 | 3,520 | 3,600 | 3,500 | 3,585 | 92,000 | 3,585 |
| 2015-04-21 | 3,440 | 3,550 | 3,440 | 3,490 | 50,400 | 3,490 |
| 2015-04-20 | 3,400 | 3,525 | 3,395 | 3,460 | 29,500 | 3,460 |
| 2015-04-17 | 3,380 | 3,540 | 3,380 | 3,490 | 62,300 | 3,490 |
| 2015-04-16 | 3,300 | 3,460 | 3,290 | 3,450 | 48,300 | 3,450 |
| 2015-04-15 | 3,310 | 3,330 | 3,285 | 3,290 | 14,500 | 3,290 |
| 2015-04-14 | 3,320 | 3,385 | 3,320 | 3,350 | 24,500 | 3,350 |
| 2015-04-13 | 3,325 | 3,345 | 3,295 | 3,325 | 32,100 | 3,325 |
| 2015-04-10 | 3,375 | 3,375 | 3,315 | 3,325 | 40,100 | 3,325 |
| 2015-04-09 | 3,415 | 3,450 | 3,315 | 3,345 | 58,300 | 3,345 |
| 2015-04-08 | 3,335 | 3,470 | 3,335 | 3,460 | 77,200 | 3,460 |
| 2015-04-07 | 3,195 | 3,400 | 3,195 | 3,365 | 96,300 | 3,365 |
| 2015-04-06 | 3,160 | 3,185 | 3,130 | 3,175 | 17,700 | 3,175 |
| 2015-04-03 | 3,240 | 3,240 | 3,150 | 3,185 | 34,300 | 3,185 |
| 2015-04-02 | 3,180 | 3,295 | 3,180 | 3,245 | 37,800 | 3,245 |
| 2015-04-01 | 3,185 | 3,200 | 3,105 | 3,170 | 49,400 | 3,170 |
| 2015-03-31 | 3,315 | 3,315 | 3,215 | 3,220 | 26,100 | 3,220 |
| 2015-03-30 | 3,220 | 3,265 | 3,210 | 3,250 | 24,700 | 3,250 |
| 2015-03-27 | 3,220 | 3,330 | 3,205 | 3,210 | 34,000 | 3,210 |
| 2015-03-26 | 3,255 | 3,295 | 3,220 | 3,230 | 27,400 | 3,230 |
| 2015-03-25 | 3,310 | 3,315 | 3,245 | 3,300 | 30,400 | 3,300 |
| 2015-03-24 | 3,260 | 3,305 | 3,245 | 3,290 | 29,900 | 3,290 |
| 2015-03-23 | 3,270 | 3,300 | 3,235 | 3,295 | 23,500 | 3,295 |
| 2015-03-20 | 3,255 | 3,300 | 3,240 | 3,275 | 32,500 | 3,275 |
| 2015-03-19 | 3,280 | 3,310 | 3,230 | 3,250 | 27,900 | 3,250 |
| 2015-03-18 | 3,315 | 3,330 | 3,275 | 3,305 | 19,600 | 3,305 |
| 2015-03-17 | 3,380 | 3,380 | 3,280 | 3,310 | 22,100 | 3,310 |
| 2015-03-16 | 3,340 | 3,385 | 3,280 | 3,320 | 29,700 | 3,320 |
| 2015-03-13 | 3,300 | 3,365 | 3,285 | 3,325 | 78,700 | 3,325 |
| 2015-03-12 | 3,300 | 3,345 | 3,295 | 3,315 | 30,400 | 3,315 |
| 2015-03-11 | 3,245 | 3,340 | 3,245 | 3,315 | 33,100 | 3,315 |
| 2015-03-10 | 3,330 | 3,330 | 3,235 | 3,245 | 37,600 | 3,245 |
| 2015-03-09 | 3,350 | 3,350 | 3,290 | 3,310 | 24,200 | 3,310 |
| 2015-03-06 | 3,410 | 3,435 | 3,355 | 3,370 | 31,900 | 3,370 |
| 2015-03-05 | 3,390 | 3,435 | 3,365 | 3,430 | 24,200 | 3,430 |
| 2015-03-04 | 3,505 | 3,505 | 3,335 | 3,400 | 62,400 | 3,400 |
| 2015-03-03 | 3,535 | 3,535 | 3,430 | 3,450 | 31,100 | 3,450 |
| 2015-03-02 | 3,585 | 3,595 | 3,495 | 3,505 | 28,300 | 3,505 |
| 2015-02-27 | 3,595 | 3,595 | 3,485 | 3,540 | 56,200 | 3,540 |
| 2015-02-26 | 3,580 | 3,600 | 3,580 | 3,595 | 31,400 | 3,595 |
| 2015-02-25 | 3,590 | 3,600 | 3,575 | 3,600 | 18,700 | 3,600 |
| 2015-02-24 | 3,595 | 3,595 | 3,560 | 3,575 | 31,100 | 3,575 |
| 2015-02-23 | 3,590 | 3,600 | 3,565 | 3,595 | 39,200 | 3,595 |
| 2015-02-20 | 3,600 | 3,600 | 3,585 | 3,600 | 32,300 | 3,600 |
| 2015-02-19 | 3,580 | 3,600 | 3,575 | 3,600 | 41,300 | 3,600 |
| 2015-02-18 | 3,600 | 3,600 | 3,540 | 3,550 | 52,400 | 3,550 |
| 2015-02-17 | 3,575 | 3,600 | 3,550 | 3,590 | 32,600 | 3,590 |
| 2015-02-16 | 3,555 | 3,600 | 3,555 | 3,585 | 45,700 | 3,585 |
| 2015-02-13 | 3,600 | 3,600 | 3,515 | 3,565 | 39,700 | 3,565 |
| 2015-02-12 | 3,545 | 3,600 | 3,455 | 3,530 | 84,600 | 3,530 |
| 2015-02-10 | 3,500 | 3,530 | 3,460 | 3,475 | 37,200 | 3,475 |
| 2015-02-09 | 3,460 | 3,495 | 3,430 | 3,475 | 24,500 | 3,475 |
| 2015-02-06 | 3,430 | 3,450 | 3,405 | 3,430 | 21,500 | 3,430 |
| 2015-02-05 | 3,455 | 3,455 | 3,395 | 3,400 | 25,400 | 3,400 |
| 2015-02-04 | 3,270 | 3,460 | 3,270 | 3,425 | 27,500 | 3,425 |
| 2015-02-03 | 3,445 | 3,455 | 3,295 | 3,310 | 20,300 | 3,310 |
| 2015-02-02 | 3,400 | 3,400 | 3,340 | 3,385 | 11,500 | 3,385 |
| 2015-01-30 | 3,400 | 3,445 | 3,365 | 3,385 | 22,000 | 3,385 |
| 2015-01-29 | 3,425 | 3,425 | 3,360 | 3,395 | 15,900 | 3,395 |
| 2015-01-28 | 3,385 | 3,430 | 3,375 | 3,425 | 21,800 | 3,425 |
| 2015-01-27 | 3,300 | 3,400 | 3,295 | 3,385 | 21,200 | 3,385 |
| 2015-01-26 | 3,225 | 3,295 | 3,225 | 3,285 | 10,400 | 3,285 |
| 2015-01-23 | 3,300 | 3,305 | 3,255 | 3,295 | 18,600 | 3,295 |
| 2015-01-22 | 3,245 | 3,280 | 3,200 | 3,270 | 18,500 | 3,270 |
| 2015-01-21 | 3,365 | 3,365 | 3,255 | 3,280 | 20,900 | 3,280 |
| 2015-01-20 | 3,285 | 3,350 | 3,260 | 3,340 | 26,800 | 3,340 |
| 2015-01-19 | 3,300 | 3,300 | 3,195 | 3,215 | 11,900 | 3,215 |
| 2015-01-16 | 3,250 | 3,290 | 3,195 | 3,275 | 30,700 | 3,275 |
| 2015-01-15 | 3,250 | 3,335 | 3,250 | 3,335 | 20,600 | 3,335 |
| 2015-01-14 | 3,285 | 3,325 | 3,255 | 3,265 | 14,100 | 3,265 |
| 2015-01-13 | 3,390 | 3,390 | 3,250 | 3,310 | 32,600 | 3,310 |
| 2015-01-09 | 3,285 | 3,400 | 3,275 | 3,400 | 53,100 | 3,400 |
| 2015-01-08 | 3,185 | 3,245 | 3,165 | 3,245 | 18,600 | 3,245 |
| 2015-01-07 | 3,150 | 3,200 | 3,150 | 3,180 | 25,400 | 3,180 |
| 2015-01-06 | 3,355 | 3,355 | 3,220 | 3,220 | 47,400 | 3,220 |
| 2015-01-05 | 3,445 | 3,445 | 3,265 | 3,355 | 26,200 | 3,355 |
分割・併合履歴 ： なし
