7816 (株)スノーピーク 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 | 3,135 | 3,250 | 3,060 | 3,250 | 27,400 | 812.50 |
| 2015-12-29 | 3,150 | 3,180 | 3,095 | 3,160 | 28,500 | 790 |
| 2015-12-28 | 2,999 | 3,100 | 2,960 | 3,055 | 35,800 | 763.75 |
| 2015-12-25 | 3,210 | 3,220 | 2,993 | 3,020 | 96,400 | 755 |
| 2015-12-24 | 3,385 | 3,390 | 3,235 | 3,280 | 48,100 | 820 |
| 2015-12-22 | 3,480 | 3,480 | 3,370 | 3,400 | 38,800 | 850 |
| 2015-12-21 | 3,550 | 3,555 | 3,485 | 3,525 | 20,100 | 881.25 |
| 2015-12-18 | 3,640 | 3,665 | 3,545 | 3,555 | 31,300 | 888.75 |
| 2015-12-17 | 3,600 | 3,695 | 3,600 | 3,660 | 31,100 | 915 |
| 2015-12-16 | 3,555 | 3,600 | 3,535 | 3,555 | 25,600 | 888.75 |
| 2015-12-15 | 3,540 | 3,665 | 3,535 | 3,555 | 27,000 | 888.75 |
| 2015-12-14 | 3,480 | 3,620 | 3,405 | 3,570 | 58,000 | 892.50 |
| 2015-12-11 | 3,835 | 3,870 | 3,725 | 3,760 | 110,700 | 940 |
| 2015-12-10 | 3,915 | 4,045 | 3,915 | 3,975 | 60,100 | 993.75 |
| 2015-12-09 | 3,920 | 4,030 | 3,900 | 3,915 | 40,800 | 978.75 |
| 2015-12-08 | 3,990 | 4,040 | 3,830 | 3,850 | 54,900 | 962.50 |
| 2015-12-07 | 4,150 | 4,170 | 4,075 | 4,080 | 14,800 | 1,020 |
| 2015-12-04 | 4,185 | 4,200 | 4,105 | 4,150 | 14,800 | 1,037.50 |
| 2015-12-03 | 4,155 | 4,195 | 4,085 | 4,185 | 14,600 | 1,046.25 |
| 2015-12-02 | 4,130 | 4,200 | 4,090 | 4,185 | 28,000 | 1,046.25 |
| 2015-12-01 | 4,050 | 4,220 | 4,030 | 4,060 | 53,900 | 1,015 |
| 2015-11-30 | 4,000 | 4,025 | 3,940 | 4,000 | 8,100 | 1,000 |
| 2015-11-27 | 4,000 | 4,045 | 3,970 | 3,980 | 9,000 | 995 |
| 2015-11-26 | 4,150 | 4,150 | 4,000 | 4,000 | 19,300 | 1,000 |
| 2015-11-25 | 4,100 | 4,210 | 3,840 | 4,150 | 47,600 | 1,037.50 |
| 2015-11-24 | 4,585 | 4,585 | 4,115 | 4,165 | 177,800 | 1,041.25 |
| 2015-11-20 | 3,965 | 3,965 | 3,965 | 3,965 | 42,200 | 991.25 |
| 2015-11-19 | 3,270 | 3,270 | 3,250 | 3,265 | 3,400 | 816.25 |
| 2015-11-18 | 3,255 | 3,285 | 3,255 | 3,265 | 2,200 | 816.25 |
| 2015-11-17 | 3,290 | 3,310 | 3,260 | 3,275 | 2,500 | 818.75 |
| 2015-11-16 | 3,305 | 3,305 | 3,250 | 3,265 | 6,600 | 816.25 |
| 2015-11-13 | 3,270 | 3,295 | 3,265 | 3,295 | 4,500 | 823.75 |
| 2015-11-12 | 3,315 | 3,315 | 3,265 | 3,290 | 6,700 | 822.50 |
| 2015-11-11 | 3,330 | 3,360 | 3,305 | 3,325 | 5,600 | 831.25 |
| 2015-11-10 | 3,375 | 3,375 | 3,330 | 3,330 | 7,700 | 832.50 |
| 2015-11-09 | 3,435 | 3,445 | 3,370 | 3,380 | 3,800 | 845 |
| 2015-11-06 | 3,400 | 3,490 | 3,350 | 3,435 | 11,100 | 858.75 |
| 2015-11-05 | 3,350 | 3,380 | 3,300 | 3,370 | 11,500 | 842.50 |
| 2015-11-04 | 3,360 | 3,415 | 3,350 | 3,375 | 7,100 | 843.75 |
| 2015-11-02 | 3,360 | 3,415 | 3,360 | 3,370 | 8,300 | 842.50 |
| 2015-10-30 | 3,405 | 3,405 | 3,360 | 3,360 | 4,900 | 840 |
| 2015-10-29 | 3,465 | 3,485 | 3,410 | 3,410 | 4,600 | 852.50 |
| 2015-10-28 | 3,490 | 3,490 | 3,430 | 3,465 | 3,400 | 866.25 |
| 2015-10-27 | 3,380 | 3,470 | 3,380 | 3,460 | 4,100 | 865 |
| 2015-10-26 | 3,400 | 3,450 | 3,400 | 3,430 | 2,800 | 857.50 |
| 2015-10-23 | 3,385 | 3,385 | 3,330 | 3,370 | 2,500 | 842.50 |
| 2015-10-22 | 3,305 | 3,325 | 3,300 | 3,325 | 5,600 | 831.25 |
| 2015-10-21 | 3,330 | 3,355 | 3,315 | 3,325 | 4,800 | 831.25 |
| 2015-10-20 | 3,400 | 3,400 | 3,350 | 3,355 | 3,200 | 838.75 |
| 2015-10-19 | 3,430 | 3,440 | 3,360 | 3,370 | 5,700 | 842.50 |
| 2015-10-16 | 3,425 | 3,470 | 3,360 | 3,385 | 5,900 | 846.25 |
| 2015-10-15 | 3,350 | 3,420 | 3,310 | 3,355 | 6,300 | 838.75 |
| 2015-10-14 | 3,475 | 3,475 | 3,390 | 3,390 | 7,100 | 847.50 |
| 2015-10-13 | 3,600 | 3,600 | 3,455 | 3,475 | 8,700 | 868.75 |
| 2015-10-09 | 3,580 | 3,590 | 3,535 | 3,555 | 4,100 | 888.75 |
| 2015-10-08 | 3,560 | 3,580 | 3,510 | 3,510 | 3,100 | 877.50 |
| 2015-10-07 | 3,610 | 3,640 | 3,505 | 3,580 | 7,700 | 895 |
| 2015-10-06 | 3,600 | 3,680 | 3,580 | 3,645 | 6,300 | 911.25 |
| 2015-10-05 | 3,560 | 3,625 | 3,555 | 3,570 | 4,400 | 892.50 |
| 2015-10-02 | 3,530 | 3,550 | 3,510 | 3,550 | 4,100 | 887.50 |
| 2015-10-01 | 3,540 | 3,540 | 3,495 | 3,525 | 1,800 | 881.25 |
| 2015-09-30 | 3,550 | 3,565 | 3,485 | 3,500 | 5,200 | 875 |
| 2015-09-29 | 3,570 | 3,570 | 3,500 | 3,505 | 6,300 | 876.25 |
| 2015-09-28 | 3,580 | 3,640 | 3,530 | 3,530 | 6,000 | 882.50 |
| 2015-09-25 | 3,575 | 3,600 | 3,515 | 3,600 | 5,300 | 900 |
| 2015-09-24 | 3,500 | 3,545 | 3,500 | 3,540 | 5,600 | 885 |
| 2015-09-18 | 3,585 | 3,590 | 3,505 | 3,535 | 3,500 | 883.75 |
| 2015-09-17 | 3,550 | 3,595 | 3,545 | 3,545 | 4,600 | 886.25 |
| 2015-09-16 | 3,655 | 3,655 | 3,535 | 3,540 | 5,500 | 885 |
| 2015-09-15 | 3,605 | 3,620 | 3,535 | 3,585 | 4,200 | 896.25 |
| 2015-09-14 | 3,685 | 3,685 | 3,585 | 3,605 | 6,800 | 901.25 |
| 2015-09-11 | 3,555 | 3,615 | 3,535 | 3,555 | 6,600 | 888.75 |
| 2015-09-10 | 3,620 | 3,620 | 3,360 | 3,555 | 13,400 | 888.75 |
| 2015-09-09 | 3,545 | 3,655 | 3,520 | 3,655 | 22,200 | 913.75 |
| 2015-09-08 | 3,410 | 3,465 | 3,300 | 3,305 | 24,200 | 826.25 |
| 2015-09-07 | 3,575 | 3,610 | 3,400 | 3,540 | 14,900 | 885 |
| 2015-09-04 | 3,885 | 3,885 | 3,580 | 3,700 | 15,500 | 925 |
| 2015-09-03 | 3,830 | 3,895 | 3,815 | 3,885 | 7,700 | 971.25 |
| 2015-09-02 | 3,520 | 3,900 | 3,510 | 3,845 | 17,800 | 961.25 |
| 2015-09-01 | 3,835 | 3,890 | 3,720 | 3,730 | 12,400 | 932.50 |
| 2015-08-31 | 3,945 | 3,950 | 3,845 | 3,915 | 16,300 | 978.75 |
| 2015-08-28 | 4,000 | 4,000 | 3,880 | 3,900 | 19,400 | 975 |
| 2015-08-27 | 3,850 | 3,950 | 3,720 | 3,910 | 36,200 | 977.50 |
| 2015-08-26 | 3,600 | 3,645 | 3,300 | 3,580 | 36,700 | 895 |
| 2015-08-25 | 3,000 | 3,895 | 2,780 | 3,285 | 102,000 | 821.25 |
| 2015-08-24 | 3,795 | 3,795 | 3,305 | 3,345 | 43,200 | 836.25 |
| 2015-08-21 | 3,935 | 4,020 | 3,880 | 3,880 | 20,300 | 970 |
| 2015-08-20 | 3,975 | 3,975 | 3,900 | 3,935 | 9,800 | 983.75 |
| 2015-08-19 | 4,000 | 4,000 | 3,905 | 3,920 | 8,800 | 980 |
| 2015-08-18 | 4,005 | 4,025 | 3,920 | 4,000 | 11,400 | 1,000 |
| 2015-08-17 | 4,090 | 4,095 | 3,980 | 4,030 | 12,500 | 1,007.50 |
| 2015-08-14 | 3,930 | 3,995 | 3,850 | 3,980 | 14,900 | 995 |
| 2015-08-13 | 3,840 | 4,000 | 3,840 | 3,925 | 11,900 | 981.25 |
| 2015-08-12 | 3,975 | 3,995 | 3,850 | 3,890 | 29,200 | 972.50 |
| 2015-08-11 | 4,070 | 4,140 | 3,980 | 3,995 | 31,000 | 998.75 |
| 2015-08-10 | 4,330 | 4,330 | 4,000 | 4,040 | 67,000 | 1,010 |
| 2015-08-07 | 4,240 | 4,360 | 4,240 | 4,330 | 33,000 | 1,082.50 |
| 2015-08-06 | 4,300 | 4,390 | 4,215 | 4,290 | 41,500 | 1,072.50 |
| 2015-08-05 | 4,165 | 4,310 | 4,150 | 4,225 | 16,100 | 1,056.25 |
| 2015-08-04 | 4,395 | 4,395 | 4,130 | 4,200 | 35,700 | 1,050 |
| 2015-08-03 | 4,020 | 4,390 | 3,965 | 4,280 | 54,500 | 1,070 |
| 2015-07-31 | 4,035 | 4,050 | 3,925 | 3,990 | 9,900 | 997.50 |
| 2015-07-30 | 4,070 | 4,070 | 3,925 | 3,975 | 12,800 | 993.75 |
| 2015-07-29 | 4,165 | 4,165 | 3,950 | 3,965 | 17,700 | 991.25 |
| 2015-07-28 | 3,900 | 4,020 | 3,865 | 3,955 | 49,100 | 988.75 |
| 2015-07-27 | 4,250 | 4,270 | 3,965 | 4,000 | 51,400 | 1,000 |
| 2015-07-24 | 4,300 | 4,300 | 4,210 | 4,240 | 22,600 | 1,060 |
| 2015-07-23 | 4,365 | 4,365 | 4,205 | 4,300 | 37,500 | 1,075 |
| 2015-07-22 | 4,305 | 4,375 | 4,260 | 4,330 | 15,300 | 1,082.50 |
| 2015-07-21 | 4,355 | 4,450 | 4,330 | 4,380 | 23,700 | 1,095 |
| 2015-07-17 | 4,370 | 4,450 | 4,305 | 4,355 | 19,500 | 1,088.75 |
| 2015-07-16 | 4,585 | 4,585 | 4,355 | 4,370 | 28,000 | 1,092.50 |
| 2015-07-15 | 4,760 | 4,775 | 4,450 | 4,450 | 63,000 | 1,112.50 |
| 2015-07-14 | 4,400 | 4,650 | 4,400 | 4,640 | 83,100 | 1,160 |
| 2015-07-13 | 4,465 | 4,465 | 4,275 | 4,365 | 29,500 | 1,091.25 |
| 2015-07-10 | 4,420 | 4,485 | 4,245 | 4,255 | 44,900 | 1,063.75 |
| 2015-07-09 | 4,125 | 4,460 | 3,815 | 4,360 | 100,200 | 1,090 |
| 2015-07-08 | 4,595 | 4,610 | 4,200 | 4,405 | 114,400 | 1,101.25 |
| 2015-07-07 | 4,845 | 4,960 | 4,600 | 4,680 | 103,300 | 1,170 |
| 2015-07-06 | 4,550 | 5,070 | 4,525 | 4,775 | 129,700 | 1,193.75 |
| 2015-07-03 | 4,300 | 4,720 | 4,210 | 4,720 | 176,900 | 1,180 |
| 2015-07-02 | 5,290 | 5,300 | 4,555 | 4,650 | 269,400 | 1,162.50 |
| 2015-07-01 | 5,110 | 5,420 | 4,750 | 4,965 | 554,600 | 1,241.25 |
| 2015-06-30 | 4,400 | 4,730 | 4,250 | 4,730 | 383,600 | 1,182.50 |
| 2015-06-29 | 3,665 | 4,160 | 3,545 | 4,030 | 150,800 | 1,007.50 |
| 2015-06-26 | 3,860 | 4,445 | 3,815 | 3,945 | 498,200 | 986.25 |
| 2015-06-25 | 14,320 | 15,370 | 14,000 | 14,970 | 38,200 | 935.63 |
| 2015-06-24 | 12,870 | 15,460 | 12,790 | 14,580 | 142,300 | 911.25 |
| 2015-06-23 | 12,890 | 12,930 | 12,500 | 12,680 | 16,100 | 792.50 |
| 2015-06-22 | 12,400 | 12,590 | 12,200 | 12,550 | 17,300 | 784.38 |
| 2015-06-19 | 12,010 | 12,330 | 11,700 | 12,000 | 18,500 | 750 |
| 2015-06-18 | 12,300 | 12,370 | 11,350 | 11,590 | 30,300 | 724.38 |
| 2015-06-17 | 12,600 | 12,600 | 12,230 | 12,330 | 9,000 | 770.63 |
| 2015-06-16 | 12,960 | 12,960 | 12,180 | 12,470 | 35,700 | 779.38 |
| 2015-06-15 | 11,950 | 13,000 | 11,700 | 12,780 | 97,900 | 798.75 |
| 2015-06-12 | 11,720 | 12,000 | 11,310 | 11,650 | 35,400 | 728.13 |
| 2015-06-11 | 11,800 | 12,150 | 11,270 | 11,630 | 89,900 | 726.88 |
| 2015-06-10 | 10,650 | 10,650 | 9,930 | 10,000 | 19,500 | 625 |
| 2015-06-09 | 11,000 | 11,100 | 10,620 | 10,650 | 8,400 | 665.63 |
| 2015-06-08 | 11,000 | 11,190 | 11,000 | 11,000 | 2,500 | 687.50 |
| 2015-06-05 | 11,130 | 11,290 | 11,000 | 11,020 | 5,400 | 688.75 |
| 2015-06-04 | 11,160 | 11,290 | 11,090 | 11,270 | 3,600 | 704.38 |
| 2015-06-03 | 11,240 | 11,550 | 11,020 | 11,160 | 8,400 | 697.50 |
| 2015-06-02 | 11,800 | 11,830 | 11,180 | 11,590 | 11,900 | 724.38 |
| 2015-06-01 | 11,200 | 11,700 | 11,160 | 11,460 | 16,500 | 716.25 |
| 2015-05-29 | 10,750 | 11,900 | 10,550 | 10,820 | 37,400 | 676.25 |
| 2015-05-28 | 11,600 | 11,620 | 10,630 | 10,760 | 20,600 | 672.50 |
| 2015-05-27 | 11,900 | 12,330 | 11,180 | 11,340 | 45,200 | 708.75 |
| 2015-05-26 | 11,170 | 12,070 | 11,090 | 11,870 | 61,000 | 741.88 |
| 2015-05-25 | 10,630 | 11,660 | 10,420 | 10,980 | 68,100 | 686.25 |
| 2015-05-22 | 10,000 | 11,190 | 9,870 | 10,740 | 55,500 | 671.25 |
| 2015-05-21 | 10,200 | 10,300 | 9,610 | 9,800 | 42,700 | 612.50 |
| 2015-05-20 | 8,760 | 10,180 | 8,700 | 10,180 | 86,900 | 636.25 |
| 2015-05-19 | 8,610 | 8,840 | 8,520 | 8,680 | 10,400 | 542.50 |
| 2015-05-18 | 8,690 | 8,700 | 8,370 | 8,690 | 8,200 | 543.13 |
| 2015-05-15 | 8,100 | 8,740 | 8,050 | 8,690 | 28,000 | 543.13 |
| 2015-05-14 | 8,220 | 8,360 | 8,220 | 8,320 | 5,100 | 520 |
| 2015-05-13 | 8,160 | 8,350 | 8,160 | 8,350 | 5,000 | 521.88 |
| 2015-05-12 | 8,250 | 8,350 | 8,140 | 8,170 | 2,800 | 510.63 |
| 2015-05-11 | 8,210 | 8,360 | 8,110 | 8,290 | 3,800 | 518.13 |
| 2015-05-08 | 8,160 | 8,210 | 8,080 | 8,150 | 4,100 | 509.38 |
| 2015-05-07 | 8,280 | 8,280 | 8,100 | 8,100 | 2,900 | 506.25 |
| 2015-05-01 | 8,150 | 8,200 | 8,000 | 8,060 | 5,500 | 503.75 |
| 2015-04-30 | 8,210 | 8,210 | 8,070 | 8,170 | 4,900 | 510.63 |
| 2015-04-28 | 8,210 | 8,400 | 8,200 | 8,270 | 4,600 | 516.88 |
| 2015-04-27 | 8,300 | 8,590 | 8,240 | 8,370 | 15,300 | 523.13 |
| 2015-04-24 | 8,110 | 8,360 | 8,110 | 8,300 | 6,900 | 518.75 |
| 2015-04-23 | 8,370 | 8,370 | 8,110 | 8,170 | 3,900 | 510.63 |
| 2015-04-22 | 8,370 | 8,440 | 8,330 | 8,370 | 5,300 | 523.13 |
| 2015-04-21 | 8,500 | 8,500 | 8,300 | 8,370 | 12,500 | 523.13 |
| 2015-04-20 | 7,990 | 8,400 | 7,910 | 8,380 | 13,100 | 523.75 |
| 2015-04-17 | 8,050 | 8,160 | 7,980 | 7,990 | 5,400 | 499.38 |
| 2015-04-16 | 8,180 | 8,180 | 8,000 | 8,050 | 5,400 | 503.13 |
| 2015-04-15 | 8,400 | 8,420 | 7,960 | 8,060 | 12,100 | 503.75 |
| 2015-04-14 | 7,980 | 8,410 | 7,940 | 8,270 | 22,000 | 516.88 |
| 2015-04-13 | 7,910 | 7,950 | 7,810 | 7,820 | 8,800 | 488.75 |
| 2015-04-10 | 8,300 | 8,300 | 7,920 | 7,940 | 18,400 | 496.25 |
| 2015-04-09 | 8,490 | 9,100 | 8,100 | 8,320 | 87,600 | 520 |
| 2015-04-08 | 7,530 | 8,540 | 7,530 | 8,310 | 75,600 | 519.38 |
| 2015-04-07 | 7,150 | 7,500 | 7,130 | 7,310 | 15,900 | 456.88 |
| 2015-04-06 | 7,500 | 7,540 | 7,150 | 7,450 | 14,900 | 465.63 |
| 2015-04-03 | 7,910 | 7,920 | 7,730 | 7,740 | 13,700 | 483.75 |
| 2015-04-02 | 8,090 | 8,260 | 7,900 | 7,990 | 11,000 | 499.38 |
| 2015-04-01 | 8,060 | 8,100 | 7,900 | 8,010 | 12,200 | 500.63 |
| 2015-03-31 | 8,440 | 8,440 | 8,060 | 8,110 | 20,800 | 506.88 |
| 2015-03-30 | 8,510 | 8,590 | 8,290 | 8,440 | 13,300 | 527.50 |
| 2015-03-27 | 8,390 | 8,700 | 8,070 | 8,390 | 44,200 | 524.38 |
| 2015-03-26 | 8,700 | 8,700 | 8,100 | 8,200 | 64,200 | 512.50 |
| 2015-03-25 | 8,200 | 9,460 | 8,020 | 9,050 | 137,000 | 565.63 |
| 2015-03-24 | 7,850 | 8,380 | 7,820 | 7,960 | 51,000 | 497.50 |
| 2015-03-23 | 8,500 | 8,670 | 7,840 | 8,000 | 53,000 | 500 |
| 2015-03-20 | 8,700 | 8,880 | 8,210 | 8,500 | 40,100 | 531.25 |
| 2015-03-19 | 10,000 | 10,000 | 8,610 | 8,920 | 77,100 | 557.50 |
| 2015-03-18 | 10,700 | 11,000 | 9,850 | 9,960 | 54,100 | 622.50 |
| 2015-03-17 | 10,870 | 12,260 | 9,900 | 10,400 | 231,200 | 650 |
| 2015-03-16 | 9,870 | 11,050 | 9,400 | 10,430 | 138,300 | 651.88 |
| 2015-03-13 | 12,010 | 13,700 | 11,070 | 11,070 | 344,700 | 691.88 |
| 2015-03-12 | 10,100 | 11,000 | 10,010 | 11,000 | 111,300 | 687.50 |
| 2015-03-11 | 7,990 | 9,500 | 7,700 | 9,500 | 133,300 | 593.75 |
| 2015-03-10 | 9,850 | 10,900 | 7,980 | 8,000 | 206,900 | 500 |
| 2015-03-09 | 8,650 | 9,400 | 7,920 | 9,400 | 152,200 | 587.50 |
| 2015-03-06 | 7,150 | 7,900 | 7,150 | 7,900 | 90,100 | 493.75 |
| 2015-03-05 | 5,940 | 6,900 | 5,940 | 6,900 | 24,400 | 431.25 |
| 2015-03-04 | 5,910 | 5,990 | 5,890 | 5,900 | 2,500 | 368.75 |
| 2015-03-03 | 6,060 | 6,060 | 5,850 | 5,980 | 4,200 | 373.75 |
| 2015-03-02 | 6,030 | 6,080 | 5,830 | 5,960 | 7,300 | 372.50 |
| 2015-02-27 | 5,780 | 6,180 | 5,670 | 6,000 | 20,100 | 375 |
| 2015-02-26 | 5,600 | 5,800 | 5,590 | 5,790 | 10,400 | 361.88 |
| 2015-02-25 | 5,410 | 5,560 | 5,410 | 5,520 | 5,300 | 345 |
| 2015-02-24 | 5,370 | 5,500 | 5,350 | 5,410 | 3,400 | 338.13 |
| 2015-02-23 | 5,550 | 5,550 | 5,320 | 5,370 | 7,500 | 335.63 |
| 2015-02-20 | 5,320 | 5,520 | 5,300 | 5,400 | 8,200 | 337.50 |
| 2015-02-19 | 5,320 | 5,370 | 5,260 | 5,320 | 4,500 | 332.50 |
| 2015-02-18 | 5,320 | 5,330 | 5,230 | 5,330 | 4,700 | 333.13 |
| 2015-02-17 | 5,250 | 5,270 | 5,160 | 5,270 | 3,400 | 329.38 |
| 2015-02-16 | 5,450 | 5,450 | 5,230 | 5,300 | 2,300 | 331.25 |
| 2015-02-13 | 5,400 | 5,400 | 5,050 | 5,250 | 6,600 | 328.13 |
| 2015-02-12 | 5,530 | 5,530 | 5,280 | 5,490 | 6,100 | 343.13 |
| 2015-02-10 | 5,230 | 5,350 | 5,100 | 5,230 | 3,300 | 326.88 |
| 2015-02-09 | 5,300 | 5,400 | 5,200 | 5,350 | 4,700 | 334.38 |
| 2015-02-06 | 5,590 | 5,870 | 5,300 | 5,300 | 22,100 | 331.25 |
| 2015-02-05 | 5,130 | 5,460 | 5,120 | 5,420 | 12,800 | 338.75 |
| 2015-02-04 | 4,900 | 5,210 | 4,890 | 5,130 | 13,900 | 320.63 |
| 2015-02-03 | 4,985 | 5,000 | 4,650 | 4,810 | 15,200 | 300.63 |
| 2015-02-02 | 4,810 | 4,810 | 4,615 | 4,615 | 10,000 | 288.44 |
| 2015-01-30 | 5,030 | 5,100 | 4,810 | 4,855 | 13,500 | 303.44 |
| 2015-01-29 | 5,300 | 5,550 | 4,835 | 5,130 | 25,000 | 320.63 |
| 2015-01-28 | 5,100 | 5,290 | 5,060 | 5,200 | 6,900 | 325 |
| 2015-01-27 | 4,710 | 5,300 | 4,660 | 5,200 | 17,800 | 325 |
| 2015-01-26 | 4,570 | 5,100 | 4,570 | 5,050 | 17,000 | 315.63 |
| 2015-01-23 | 4,590 | 4,590 | 4,530 | 4,570 | 2,200 | 285.63 |
| 2015-01-22 | 4,525 | 4,595 | 4,525 | 4,590 | 2,200 | 286.88 |
| 2015-01-21 | 4,590 | 4,600 | 4,540 | 4,600 | 3,500 | 287.50 |
| 2015-01-20 | 4,595 | 4,600 | 4,520 | 4,520 | 1,800 | 282.50 |
| 2015-01-19 | 4,590 | 4,590 | 4,500 | 4,515 | 1,900 | 282.19 |
| 2015-01-16 | 4,555 | 4,555 | 4,340 | 4,485 | 3,000 | 280.31 |
| 2015-01-15 | 4,320 | 4,380 | 4,310 | 4,345 | 2,100 | 271.56 |
| 2015-01-14 | 4,385 | 4,470 | 4,325 | 4,345 | 3,500 | 271.56 |
| 2015-01-13 | 4,600 | 4,665 | 4,200 | 4,385 | 15,200 | 274.06 |
| 2015-01-09 | 4,665 | 4,980 | 4,510 | 4,580 | 11,600 | 286.25 |
| 2015-01-08 | 5,150 | 5,150 | 4,450 | 4,665 | 27,300 | 291.56 |
| 2015-01-07 | 4,560 | 5,190 | 4,500 | 5,100 | 85,900 | 318.75 |
| 2015-01-06 | 4,340 | 4,510 | 4,250 | 4,490 | 9,200 | 280.63 |
| 2015-01-05 | 4,010 | 4,610 | 4,000 | 4,380 | 20,300 | 273.75 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株
