7559 ジーエフシー(株) 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 | 1,335 | 1,345 | 1,325 | 1,337 | 2,500 | 1,337 |
| 2015-12-29 | 1,333 | 1,333 | 1,316 | 1,324 | 1,200 | 1,324 |
| 2015-12-28 | 1,303 | 1,306 | 1,294 | 1,306 | 4,300 | 1,306 |
| 2015-12-25 | 1,330 | 1,330 | 1,294 | 1,294 | 10,100 | 1,294 |
| 2015-12-24 | 1,337 | 1,352 | 1,331 | 1,331 | 5,900 | 1,331 |
| 2015-12-22 | 1,374 | 1,374 | 1,345 | 1,362 | 5,500 | 1,362 |
| 2015-12-21 | 1,388 | 1,388 | 1,350 | 1,374 | 9,200 | 1,374 |
| 2015-12-18 | 1,408 | 1,411 | 1,403 | 1,403 | 5,500 | 1,403 |
| 2015-12-17 | 1,478 | 1,478 | 1,427 | 1,427 | 4,200 | 1,427 |
| 2015-12-16 | 1,455 | 1,455 | 1,436 | 1,436 | 3,600 | 1,436 |
| 2015-12-15 | 1,476 | 1,476 | 1,413 | 1,416 | 6,400 | 1,416 |
| 2015-12-14 | 1,488 | 1,488 | 1,450 | 1,476 | 7,600 | 1,476 |
| 2015-12-11 | 1,475 | 1,497 | 1,460 | 1,490 | 13,300 | 1,490 |
| 2015-12-10 | 1,436 | 1,519 | 1,434 | 1,470 | 34,300 | 1,470 |
| 2015-12-09 | 1,406 | 1,411 | 1,402 | 1,406 | 1,200 | 1,406 |
| 2015-12-08 | 1,406 | 1,419 | 1,404 | 1,419 | 3,400 | 1,419 |
| 2015-12-07 | 1,391 | 1,406 | 1,391 | 1,406 | 1,800 | 1,406 |
| 2015-12-04 | 1,405 | 1,405 | 1,391 | 1,391 | 1,700 | 1,391 |
| 2015-12-03 | 1,396 | 1,421 | 1,396 | 1,405 | 2,000 | 1,405 |
| 2015-12-02 | 1,395 | 1,422 | 1,390 | 1,404 | 8,400 | 1,404 |
| 2015-12-01 | 1,346 | 1,397 | 1,331 | 1,397 | 4,500 | 1,397 |
| 2015-11-30 | 1,321 | 1,357 | 1,316 | 1,347 | 13,300 | 1,347 |
| 2015-11-27 | 1,304 | 1,304 | 1,302 | 1,302 | 900 | 1,302 |
| 2015-11-26 | 1,308 | 1,308 | 1,300 | 1,308 | 1,100 | 1,308 |
| 2015-11-25 | 1,308 | 1,308 | 1,299 | 1,299 | 2,400 | 1,299 |
| 2015-11-24 | 1,309 | 1,309 | 1,297 | 1,297 | 700 | 1,297 |
| 2015-11-20 | 1,304 | 1,304 | 1,290 | 1,293 | 800 | 1,293 |
| 2015-11-19 | 1,291 | 1,292 | 1,291 | 1,292 | 400 | 1,292 |
| 2015-11-18 | 1,304 | 1,305 | 1,300 | 1,300 | 300 | 1,300 |
| 2015-11-17 | 1,299 | 1,302 | 1,286 | 1,289 | 1,100 | 1,289 |
| 2015-11-16 | 1,299 | 1,301 | 1,292 | 1,292 | 1,200 | 1,292 |
| 2015-11-13 | 1,310 | 1,310 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2015-11-12 | 1,316 | 1,320 | 1,315 | 1,315 | 1,900 | 1,315 |
| 2015-11-11 | 1,306 | 1,313 | 1,291 | 1,302 | 2,900 | 1,302 |
| 2015-11-10 | 1,320 | 1,320 | 1,298 | 1,300 | 3,900 | 1,300 |
| 2015-11-09 | 1,300 | 1,310 | 1,300 | 1,310 | 4,800 | 1,310 |
| 2015-11-06 | 1,298 | 1,300 | 1,294 | 1,299 | 1,900 | 1,299 |
| 2015-11-05 | 1,291 | 1,292 | 1,291 | 1,292 | 600 | 1,292 |
| 2015-11-04 | 1,300 | 1,300 | 1,287 | 1,287 | 5,500 | 1,287 |
| 2015-11-02 | 1,298 | 1,298 | 1,298 | 1,298 | 600 | 1,298 |
| 2015-10-30 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2015-10-29 | 1,286 | 1,300 | 1,285 | 1,285 | 700 | 1,285 |
| 2015-10-28 | 1,287 | 1,290 | 1,286 | 1,286 | 700 | 1,286 |
| 2015-10-27 | 1,281 | 1,289 | 1,274 | 1,286 | 900 | 1,286 |
| 2015-10-26 | 1,290 | 1,291 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2015-10-23 | 1,280 | 1,280 | 1,256 | 1,261 | 1,600 | 1,261 |
| 2015-10-22 | 1,265 | 1,265 | 1,260 | 1,261 | 300 | 1,261 |
| 2015-10-21 | 1,251 | 1,265 | 1,251 | 1,265 | 800 | 1,265 |
| 2015-10-20 | 1,252 | 1,258 | 1,251 | 1,251 | 400 | 1,251 |
| 2015-10-19 | 1,263 | 1,263 | 1,252 | 1,252 | 1,800 | 1,252 |
| 2015-10-16 | 1,280 | 1,280 | 1,256 | 1,263 | 600 | 1,263 |
| 2015-10-15 | 1,290 | 1,290 | 1,270 | 1,280 | 1,800 | 1,280 |
| 2015-10-14 | 1,239 | 1,258 | 1,231 | 1,237 | 2,500 | 1,237 |
| 2015-10-13 | 1,239 | 1,256 | 1,238 | 1,239 | 1,700 | 1,239 |
| 2015-10-09 | 1,228 | 1,256 | 1,212 | 1,239 | 13,700 | 1,239 |
| 2015-10-08 | 1,285 | 1,288 | 1,285 | 1,288 | 200 | 1,288 |
| 2015-10-07 | 1,280 | 1,283 | 1,278 | 1,278 | 400 | 1,278 |
| 2015-10-06 | 1,258 | 1,278 | 1,258 | 1,278 | 600 | 1,278 |
| 2015-10-05 | 1,255 | 1,264 | 1,254 | 1,258 | 1,400 | 1,258 |
| 2015-10-02 | 1,242 | 1,253 | 1,242 | 1,253 | 1,000 | 1,253 |
| 2015-10-01 | 1,245 | 1,264 | 1,231 | 1,242 | 1,100 | 1,242 |
| 2015-09-30 | 1,270 | 1,270 | 1,246 | 1,268 | 600 | 1,268 |
| 2015-09-29 | 1,276 | 1,276 | 1,244 | 1,245 | 2,100 | 1,245 |
| 2015-09-28 | 1,237 | 1,287 | 1,237 | 1,287 | 6,000 | 1,287 |
| 2015-09-25 | 1,326 | 1,327 | 1,316 | 1,326 | 7,900 | 1,326 |
| 2015-09-24 | 1,327 | 1,330 | 1,320 | 1,326 | 4,800 | 1,326 |
| 2015-09-18 | 1,313 | 1,335 | 1,313 | 1,329 | 2,300 | 1,329 |
| 2015-09-17 | 1,330 | 1,344 | 1,299 | 1,343 | 2,900 | 1,343 |
| 2015-09-16 | 1,349 | 1,349 | 1,329 | 1,338 | 800 | 1,338 |
| 2015-09-15 | 1,332 | 1,335 | 1,300 | 1,335 | 1,900 | 1,335 |
| 2015-09-14 | 1,323 | 1,350 | 1,323 | 1,342 | 6,400 | 1,342 |
| 2015-09-11 | 1,330 | 1,330 | 1,295 | 1,322 | 5,600 | 1,322 |
| 2015-09-10 | 1,329 | 1,330 | 1,300 | 1,318 | 4,000 | 1,318 |
| 2015-09-09 | 1,287 | 1,300 | 1,286 | 1,300 | 4,000 | 1,300 |
| 2015-09-08 | 1,280 | 1,285 | 1,262 | 1,280 | 1,100 | 1,280 |
| 2015-09-07 | 1,300 | 1,300 | 1,269 | 1,280 | 3,700 | 1,280 |
| 2015-09-04 | 1,312 | 1,312 | 1,268 | 1,288 | 2,400 | 1,288 |
| 2015-09-03 | 1,316 | 1,343 | 1,302 | 1,302 | 7,400 | 1,302 |
| 2015-09-02 | 1,375 | 1,375 | 1,274 | 1,346 | 8,100 | 1,346 |
| 2015-09-01 | 1,349 | 1,356 | 1,345 | 1,345 | 2,400 | 1,345 |
| 2015-08-31 | 1,345 | 1,349 | 1,343 | 1,345 | 3,400 | 1,345 |
| 2015-08-28 | 1,334 | 1,347 | 1,334 | 1,345 | 3,100 | 1,345 |
| 2015-08-27 | 1,337 | 1,348 | 1,285 | 1,285 | 5,900 | 1,285 |
| 2015-08-26 | 1,310 | 1,310 | 1,271 | 1,299 | 3,000 | 1,299 |
| 2015-08-25 | 1,227 | 1,306 | 1,195 | 1,242 | 7,800 | 1,242 |
| 2015-08-24 | 1,308 | 1,330 | 1,277 | 1,307 | 7,700 | 1,307 |
| 2015-08-21 | 1,405 | 1,423 | 1,368 | 1,368 | 3,400 | 1,368 |
| 2015-08-20 | 1,450 | 1,450 | 1,430 | 1,430 | 600 | 1,430 |
| 2015-08-19 | 1,459 | 1,459 | 1,420 | 1,440 | 3,000 | 1,440 |
| 2015-08-18 | 1,465 | 1,465 | 1,411 | 1,437 | 2,600 | 1,437 |
| 2015-08-17 | 1,460 | 1,465 | 1,452 | 1,457 | 1,400 | 1,457 |
| 2015-08-14 | 1,447 | 1,448 | 1,440 | 1,448 | 1,200 | 1,448 |
| 2015-08-13 | 1,440 | 1,440 | 1,400 | 1,434 | 3,200 | 1,434 |
| 2015-08-12 | 1,430 | 1,464 | 1,430 | 1,440 | 3,900 | 1,440 |
| 2015-08-11 | 1,465 | 1,465 | 1,433 | 1,440 | 7,100 | 1,440 |
| 2015-08-10 | 1,460 | 1,476 | 1,457 | 1,461 | 4,300 | 1,461 |
| 2015-08-07 | 1,476 | 1,477 | 1,470 | 1,477 | 2,000 | 1,477 |
| 2015-08-06 | 1,475 | 1,487 | 1,475 | 1,476 | 1,400 | 1,476 |
| 2015-08-05 | 1,472 | 1,491 | 1,469 | 1,490 | 2,800 | 1,490 |
| 2015-08-04 | 1,498 | 1,498 | 1,470 | 1,481 | 1,300 | 1,481 |
| 2015-08-03 | 1,500 | 1,500 | 1,460 | 1,470 | 4,700 | 1,470 |
| 2015-07-31 | 1,494 | 1,500 | 1,483 | 1,500 | 3,100 | 1,500 |
| 2015-07-30 | 1,475 | 1,494 | 1,464 | 1,464 | 4,600 | 1,464 |
| 2015-07-29 | 1,465 | 1,480 | 1,465 | 1,475 | 4,400 | 1,475 |
| 2015-07-28 | 1,450 | 1,465 | 1,450 | 1,465 | 700 | 1,465 |
| 2015-07-27 | 1,470 | 1,482 | 1,460 | 1,460 | 2,700 | 1,460 |
| 2015-07-24 | 1,485 | 1,485 | 1,470 | 1,470 | 5,400 | 1,470 |
| 2015-07-23 | 1,485 | 1,488 | 1,450 | 1,485 | 3,400 | 1,485 |
| 2015-07-22 | 1,495 | 1,496 | 1,450 | 1,473 | 6,600 | 1,473 |
| 2015-07-21 | 1,494 | 1,500 | 1,493 | 1,497 | 4,600 | 1,497 |
| 2015-07-17 | 1,514 | 1,514 | 1,493 | 1,493 | 1,300 | 1,493 |
| 2015-07-16 | 1,530 | 1,530 | 1,500 | 1,515 | 4,700 | 1,515 |
| 2015-07-15 | 1,557 | 1,557 | 1,510 | 1,525 | 4,800 | 1,525 |
| 2015-07-14 | 1,506 | 1,535 | 1,500 | 1,520 | 8,400 | 1,520 |
| 2015-07-13 | 1,500 | 1,500 | 1,481 | 1,486 | 6,500 | 1,486 |
| 2015-07-10 | 1,420 | 1,481 | 1,420 | 1,481 | 6,400 | 1,481 |
| 2015-07-09 | 1,420 | 1,420 | 1,323 | 1,410 | 9,500 | 1,410 |
| 2015-07-08 | 1,501 | 1,508 | 1,430 | 1,440 | 7,100 | 1,440 |
| 2015-07-07 | 1,473 | 1,500 | 1,473 | 1,491 | 7,900 | 1,491 |
| 2015-07-06 | 1,459 | 1,464 | 1,450 | 1,464 | 5,400 | 1,464 |
| 2015-07-03 | 1,447 | 1,460 | 1,441 | 1,459 | 2,700 | 1,459 |
| 2015-07-02 | 1,467 | 1,478 | 1,443 | 1,446 | 5,600 | 1,446 |
| 2015-07-01 | 1,425 | 1,480 | 1,417 | 1,470 | 10,400 | 1,470 |
| 2015-06-30 | 1,392 | 1,417 | 1,391 | 1,417 | 13,600 | 1,417 |
| 2015-06-29 | 1,361 | 1,398 | 1,350 | 1,390 | 10,500 | 1,390 |
| 2015-06-26 | 1,350 | 1,353 | 1,340 | 1,352 | 6,200 | 1,352 |
| 2015-06-25 | 1,315 | 1,335 | 1,315 | 1,335 | 7,200 | 1,335 |
| 2015-06-24 | 1,297 | 1,314 | 1,284 | 1,314 | 8,000 | 1,314 |
| 2015-06-23 | 1,291 | 1,294 | 1,291 | 1,294 | 400 | 1,294 |
| 2015-06-22 | 1,291 | 1,291 | 1,281 | 1,290 | 1,400 | 1,290 |
| 2015-06-19 | 1,280 | 1,295 | 1,273 | 1,283 | 3,200 | 1,283 |
| 2015-06-18 | 1,295 | 1,295 | 1,270 | 1,275 | 2,600 | 1,275 |
| 2015-06-17 | 1,287 | 1,290 | 1,271 | 1,273 | 3,800 | 1,273 |
| 2015-06-16 | 1,287 | 1,287 | 1,287 | 1,287 | 200 | 1,287 |
| 2015-06-15 | 1,280 | 1,287 | 1,280 | 1,287 | 1,400 | 1,287 |
| 2015-06-12 | 1,290 | 1,290 | 1,274 | 1,282 | 6,900 | 1,282 |
| 2015-06-11 | 1,290 | 1,290 | 1,280 | 1,289 | 3,500 | 1,289 |
| 2015-06-10 | 1,289 | 1,290 | 1,285 | 1,290 | 3,500 | 1,290 |
| 2015-06-09 | 1,289 | 1,290 | 1,280 | 1,289 | 4,400 | 1,289 |
| 2015-06-08 | 1,272 | 1,285 | 1,272 | 1,283 | 3,300 | 1,283 |
| 2015-06-05 | 1,255 | 1,271 | 1,255 | 1,271 | 2,700 | 1,271 |
| 2015-06-04 | 1,245 | 1,255 | 1,245 | 1,255 | 1,000 | 1,255 |
| 2015-06-03 | 1,237 | 1,240 | 1,236 | 1,239 | 900 | 1,239 |
| 2015-06-02 | 1,240 | 1,250 | 1,237 | 1,237 | 2,400 | 1,237 |
| 2015-06-01 | 1,225 | 1,235 | 1,221 | 1,235 | 1,400 | 1,235 |
| 2015-05-29 | 1,228 | 1,228 | 1,227 | 1,227 | 400 | 1,227 |
| 2015-05-28 | 1,222 | 1,227 | 1,217 | 1,218 | 5,200 | 1,218 |
| 2015-05-27 | 1,233 | 1,235 | 1,223 | 1,224 | 2,300 | 1,224 |
| 2015-05-26 | 1,230 | 1,233 | 1,225 | 1,233 | 1,200 | 1,233 |
| 2015-05-25 | 1,230 | 1,247 | 1,227 | 1,235 | 3,700 | 1,235 |
| 2015-05-22 | 1,228 | 1,249 | 1,228 | 1,235 | 1,200 | 1,235 |
| 2015-05-21 | 1,261 | 1,270 | 1,220 | 1,228 | 8,400 | 1,228 |
| 2015-05-20 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 1,280 |
| 2015-05-19 | 1,280 | 1,280 | 1,280 | 1,280 | 900 | 1,280 |
| 2015-05-18 | 1,281 | 1,297 | 1,280 | 1,280 | 800 | 1,280 |
| 2015-05-15 | 1,295 | 1,299 | 1,273 | 1,297 | 3,100 | 1,297 |
| 2015-05-14 | 1,272 | 1,295 | 1,272 | 1,295 | 1,000 | 1,295 |
| 2015-05-13 | 1,295 | 1,295 | 1,260 | 1,260 | 1,700 | 1,260 |
| 2015-05-12 | 1,279 | 1,290 | 1,260 | 1,285 | 3,400 | 1,285 |
| 2015-05-11 | 1,229 | 1,268 | 1,229 | 1,268 | 3,300 | 1,268 |
| 2015-05-08 | 1,215 | 1,225 | 1,214 | 1,225 | 1,000 | 1,225 |
| 2015-05-07 | 1,238 | 1,238 | 1,194 | 1,215 | 2,900 | 1,215 |
| 2015-05-01 | 1,240 | 1,245 | 1,208 | 1,208 | 5,300 | 1,208 |
| 2015-04-30 | 1,249 | 1,249 | 1,240 | 1,248 | 1,800 | 1,248 |
| 2015-04-28 | 1,250 | 1,250 | 1,240 | 1,250 | 900 | 1,250 |
| 2015-04-27 | 1,250 | 1,250 | 1,240 | 1,248 | 1,600 | 1,248 |
| 2015-04-24 | 1,250 | 1,250 | 1,243 | 1,249 | 1,800 | 1,249 |
| 2015-04-23 | 1,250 | 1,250 | 1,240 | 1,250 | 2,300 | 1,250 |
| 2015-04-22 | 1,250 | 1,250 | 1,245 | 1,250 | 1,500 | 1,250 |
| 2015-04-21 | 1,259 | 1,270 | 1,243 | 1,250 | 4,200 | 1,250 |
| 2015-04-20 | 1,290 | 1,290 | 1,250 | 1,289 | 1,400 | 1,289 |
| 2015-04-17 | 1,290 | 1,290 | 1,273 | 1,290 | 400 | 1,290 |
| 2015-04-16 | 1,290 | 1,294 | 1,228 | 1,286 | 2,900 | 1,286 |
| 2015-04-15 | 1,290 | 1,290 | 1,275 | 1,289 | 600 | 1,289 |
| 2015-04-14 | 1,274 | 1,290 | 1,270 | 1,290 | 2,600 | 1,290 |
| 2015-04-13 | 1,287 | 1,290 | 1,275 | 1,287 | 2,600 | 1,287 |
| 2015-04-10 | 1,287 | 1,290 | 1,256 | 1,275 | 3,300 | 1,275 |
| 2015-04-09 | 1,292 | 1,292 | 1,265 | 1,286 | 1,500 | 1,286 |
| 2015-04-08 | 1,229 | 1,300 | 1,229 | 1,295 | 6,300 | 1,295 |
| 2015-04-07 | 1,222 | 1,228 | 1,222 | 1,228 | 2,200 | 1,228 |
| 2015-04-06 | 1,215 | 1,227 | 1,215 | 1,227 | 1,400 | 1,227 |
| 2015-04-03 | 1,214 | 1,215 | 1,214 | 1,215 | 500 | 1,215 |
| 2015-04-02 | 1,210 | 1,215 | 1,208 | 1,215 | 1,100 | 1,215 |
| 2015-04-01 | 1,213 | 1,213 | 1,192 | 1,207 | 4,300 | 1,207 |
| 2015-03-31 | 1,210 | 1,210 | 1,189 | 1,208 | 1,900 | 1,208 |
| 2015-03-30 | 1,191 | 1,193 | 1,191 | 1,193 | 800 | 1,193 |
| 2015-03-27 | 1,171 | 1,199 | 1,171 | 1,191 | 1,000 | 1,191 |
| 2015-03-26 | 1,217 | 1,219 | 1,206 | 1,219 | 1,200 | 1,219 |
| 2015-03-25 | 1,225 | 1,225 | 1,200 | 1,213 | 3,100 | 1,213 |
| 2015-03-24 | 1,200 | 1,200 | 1,194 | 1,200 | 3,500 | 1,200 |
| 2015-03-23 | 1,215 | 1,216 | 1,210 | 1,216 | 1,300 | 1,216 |
| 2015-03-20 | 1,201 | 1,231 | 1,201 | 1,204 | 2,500 | 1,204 |
| 2015-03-19 | 1,225 | 1,225 | 1,197 | 1,223 | 8,300 | 1,223 |
| 2015-03-18 | 1,232 | 1,232 | 1,220 | 1,231 | 700 | 1,231 |
| 2015-03-17 | 1,220 | 1,220 | 1,213 | 1,215 | 2,300 | 1,215 |
| 2015-03-16 | 1,234 | 1,234 | 1,220 | 1,220 | 700 | 1,220 |
| 2015-03-13 | 1,210 | 1,219 | 1,200 | 1,210 | 2,500 | 1,210 |
| 2015-03-12 | 1,235 | 1,235 | 1,220 | 1,230 | 2,900 | 1,230 |
| 2015-03-11 | 1,220 | 1,228 | 1,218 | 1,218 | 2,600 | 1,218 |
| 2015-03-10 | 1,216 | 1,217 | 1,208 | 1,216 | 2,300 | 1,216 |
| 2015-03-09 | 1,208 | 1,208 | 1,202 | 1,208 | 1,900 | 1,208 |
| 2015-03-06 | 1,210 | 1,210 | 1,208 | 1,208 | 500 | 1,208 |
| 2015-03-05 | 1,210 | 1,210 | 1,208 | 1,210 | 1,200 | 1,210 |
| 2015-03-04 | 1,219 | 1,219 | 1,216 | 1,216 | 300 | 1,216 |
| 2015-03-03 | 1,219 | 1,219 | 1,200 | 1,211 | 2,800 | 1,211 |
| 2015-03-02 | 1,200 | 1,217 | 1,198 | 1,217 | 4,400 | 1,217 |
| 2015-02-27 | 1,199 | 1,199 | 1,195 | 1,199 | 2,700 | 1,199 |
| 2015-02-26 | 1,195 | 1,198 | 1,195 | 1,198 | 800 | 1,198 |
| 2015-02-25 | 1,199 | 1,199 | 1,195 | 1,199 | 1,800 | 1,199 |
| 2015-02-24 | 1,199 | 1,199 | 1,191 | 1,199 | 1,000 | 1,199 |
| 2015-02-23 | 1,200 | 1,200 | 1,188 | 1,199 | 2,400 | 1,199 |
| 2015-02-20 | 1,199 | 1,200 | 1,187 | 1,200 | 1,200 | 1,200 |
| 2015-02-19 | 1,196 | 1,198 | 1,178 | 1,180 | 2,600 | 1,180 |
| 2015-02-18 | 1,197 | 1,197 | 1,190 | 1,190 | 500 | 1,190 |
| 2015-02-17 | 1,195 | 1,199 | 1,176 | 1,176 | 1,800 | 1,176 |
| 2015-02-16 | 1,198 | 1,198 | 1,182 | 1,195 | 1,500 | 1,195 |
| 2015-02-13 | 1,199 | 1,199 | 1,170 | 1,198 | 2,800 | 1,198 |
| 2015-02-12 | 1,189 | 1,189 | 1,170 | 1,170 | 1,400 | 1,170 |
| 2015-02-10 | 1,200 | 1,200 | 1,171 | 1,174 | 5,400 | 1,174 |
| 2015-02-09 | 1,181 | 1,181 | 1,166 | 1,166 | 1,000 | 1,166 |
| 2015-02-06 | 1,177 | 1,184 | 1,164 | 1,164 | 600 | 1,164 |
| 2015-02-05 | 1,170 | 1,170 | 1,165 | 1,165 | 500 | 1,165 |
| 2015-02-04 | 1,180 | 1,180 | 1,159 | 1,166 | 3,400 | 1,166 |
| 2015-02-03 | 1,183 | 1,189 | 1,154 | 1,179 | 5,400 | 1,179 |
| 2015-02-02 | 1,166 | 1,184 | 1,166 | 1,184 | 900 | 1,184 |
| 2015-01-30 | 1,165 | 1,165 | 1,161 | 1,161 | 1,200 | 1,161 |
| 2015-01-29 | 1,161 | 1,161 | 1,160 | 1,160 | 300 | 1,160 |
| 2015-01-28 | 1,160 | 1,165 | 1,152 | 1,161 | 2,500 | 1,161 |
| 2015-01-27 | 1,159 | 1,169 | 1,159 | 1,165 | 400 | 1,165 |
| 2015-01-26 | 1,174 | 1,174 | 1,158 | 1,158 | 1,400 | 1,158 |
| 2015-01-23 | 1,177 | 1,177 | 1,149 | 1,160 | 2,700 | 1,160 |
| 2015-01-22 | 1,148 | 1,164 | 1,148 | 1,164 | 600 | 1,164 |
| 2015-01-21 | 1,169 | 1,169 | 1,147 | 1,147 | 1,500 | 1,147 |
| 2015-01-20 | 1,170 | 1,173 | 1,150 | 1,155 | 2,000 | 1,155 |
| 2015-01-19 | 1,180 | 1,180 | 1,165 | 1,165 | 1,500 | 1,165 |
| 2015-01-16 | 1,170 | 1,170 | 1,149 | 1,170 | 2,600 | 1,170 |
| 2015-01-15 | 1,177 | 1,178 | 1,167 | 1,170 | 2,600 | 1,170 |
| 2015-01-14 | 1,162 | 1,166 | 1,149 | 1,158 | 6,200 | 1,158 |
| 2015-01-13 | 1,152 | 1,180 | 1,152 | 1,156 | 2,800 | 1,156 |
| 2015-01-09 | 1,150 | 1,163 | 1,150 | 1,163 | 1,500 | 1,163 |
| 2015-01-08 | 1,180 | 1,184 | 1,146 | 1,174 | 3,000 | 1,174 |
| 2015-01-07 | 1,163 | 1,164 | 1,152 | 1,152 | 1,600 | 1,152 |
| 2015-01-06 | 1,160 | 1,198 | 1,160 | 1,173 | 1,100 | 1,173 |
| 2015-01-05 | 1,160 | 1,186 | 1,150 | 1,179 | 5,200 | 1,179 |
分割・併合履歴 ： なし
