8697 (株)日本取引所グループ 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 | 1,932 | 1,947 | 1,910 | 1,910 | 1,076,000 | 1,910 |
| 2015-12-29 | 1,882 | 1,928 | 1,871 | 1,923 | 1,048,400 | 1,923 |
| 2015-12-28 | 1,892 | 1,903 | 1,867 | 1,894 | 1,127,900 | 1,894 |
| 2015-12-25 | 1,901 | 1,906 | 1,886 | 1,891 | 836,300 | 1,891 |
| 2015-12-24 | 1,958 | 1,975 | 1,906 | 1,916 | 884,200 | 1,916 |
| 2015-12-22 | 1,920 | 1,947 | 1,907 | 1,930 | 1,601,000 | 1,930 |
| 2015-12-21 | 1,919 | 1,946 | 1,886 | 1,922 | 1,627,300 | 1,922 |
| 2015-12-18 | 1,980 | 2,015 | 1,930 | 1,932 | 3,422,800 | 1,932 |
| 2015-12-17 | 1,945 | 1,970 | 1,934 | 1,952 | 1,843,900 | 1,952 |
| 2015-12-16 | 1,875 | 1,917 | 1,864 | 1,905 | 1,662,300 | 1,905 |
| 2015-12-15 | 1,862 | 1,873 | 1,827 | 1,830 | 1,110,700 | 1,830 |
| 2015-12-14 | 1,850 | 1,869 | 1,825 | 1,868 | 1,414,400 | 1,868 |
| 2015-12-11 | 1,875 | 1,918 | 1,874 | 1,905 | 2,812,800 | 1,905 |
| 2015-12-10 | 1,866 | 1,878 | 1,837 | 1,850 | 1,528,000 | 1,850 |
| 2015-12-09 | 1,840 | 1,907 | 1,828 | 1,875 | 3,388,800 | 1,875 |
| 2015-12-08 | 1,923 | 1,924 | 1,852 | 1,852 | 1,944,500 | 1,852 |
| 2015-12-07 | 1,904 | 1,935 | 1,904 | 1,917 | 915,100 | 1,917 |
| 2015-12-04 | 1,911 | 1,921 | 1,892 | 1,900 | 1,340,100 | 1,900 |
| 2015-12-03 | 1,961 | 1,964 | 1,930 | 1,953 | 1,157,400 | 1,953 |
| 2015-12-02 | 1,944 | 1,982 | 1,943 | 1,962 | 927,700 | 1,962 |
| 2015-12-01 | 1,927 | 1,956 | 1,912 | 1,944 | 997,000 | 1,944 |
| 2015-11-30 | 1,943 | 1,950 | 1,920 | 1,930 | 1,199,400 | 1,930 |
| 2015-11-27 | 1,980 | 1,980 | 1,939 | 1,955 | 695,000 | 1,955 |
| 2015-11-26 | 1,965 | 1,984 | 1,959 | 1,965 | 961,100 | 1,965 |
| 2015-11-25 | 1,982 | 1,982 | 1,933 | 1,956 | 1,242,900 | 1,956 |
| 2015-11-24 | 1,983 | 2,009 | 1,972 | 1,994 | 1,208,900 | 1,994 |
| 2015-11-20 | 1,965 | 1,988 | 1,953 | 1,988 | 1,223,200 | 1,988 |
| 2015-11-19 | 1,977 | 1,988 | 1,956 | 1,973 | 1,156,200 | 1,973 |
| 2015-11-18 | 1,950 | 1,988 | 1,946 | 1,948 | 1,060,500 | 1,948 |
| 2015-11-17 | 1,945 | 1,956 | 1,921 | 1,931 | 1,323,500 | 1,931 |
| 2015-11-16 | 1,893 | 1,927 | 1,891 | 1,916 | 758,600 | 1,916 |
| 2015-11-13 | 1,918 | 1,935 | 1,903 | 1,924 | 1,098,400 | 1,924 |
| 2015-11-12 | 1,950 | 1,956 | 1,932 | 1,939 | 1,084,500 | 1,939 |
| 2015-11-11 | 1,936 | 1,970 | 1,931 | 1,952 | 984,700 | 1,952 |
| 2015-11-10 | 1,915 | 1,961 | 1,912 | 1,951 | 1,593,800 | 1,951 |
| 2015-11-09 | 1,883 | 1,966 | 1,882 | 1,949 | 1,996,700 | 1,949 |
| 2015-11-06 | 1,875 | 1,889 | 1,857 | 1,867 | 1,132,400 | 1,867 |
| 2015-11-05 | 1,851 | 1,879 | 1,845 | 1,866 | 1,747,600 | 1,866 |
| 2015-11-04 | 1,900 | 1,915 | 1,850 | 1,851 | 2,535,100 | 1,851 |
| 2015-11-02 | 1,881 | 1,899 | 1,860 | 1,885 | 2,269,700 | 1,885 |
| 2015-10-30 | 1,940 | 1,974 | 1,910 | 1,964 | 1,874,000 | 1,964 |
| 2015-10-29 | 1,970 | 1,985 | 1,925 | 1,933 | 1,170,800 | 1,933 |
| 2015-10-28 | 1,926 | 1,949 | 1,912 | 1,942 | 1,133,000 | 1,942 |
| 2015-10-27 | 1,942 | 1,952 | 1,927 | 1,934 | 1,818,100 | 1,934 |
| 2015-10-26 | 1,950 | 1,968 | 1,938 | 1,944 | 1,683,900 | 1,944 |
| 2015-10-23 | 1,949 | 1,954 | 1,924 | 1,939 | 1,711,700 | 1,939 |
| 2015-10-22 | 1,923 | 1,923 | 1,887 | 1,898 | 1,512,100 | 1,898 |
| 2015-10-21 | 1,911 | 1,960 | 1,901 | 1,954 | 1,229,400 | 1,954 |
| 2015-10-20 | 1,942 | 1,948 | 1,901 | 1,903 | 791,300 | 1,903 |
| 2015-10-19 | 1,933 | 1,953 | 1,893 | 1,903 | 1,059,000 | 1,903 |
| 2015-10-16 | 1,929 | 1,957 | 1,921 | 1,936 | 1,370,900 | 1,936 |
| 2015-10-15 | 1,866 | 1,915 | 1,866 | 1,904 | 982,300 | 1,904 |
| 2015-10-14 | 1,900 | 1,909 | 1,850 | 1,870 | 1,228,200 | 1,870 |
| 2015-10-13 | 1,903 | 1,945 | 1,896 | 1,915 | 1,281,400 | 1,915 |
| 2015-10-09 | 1,908 | 1,930 | 1,874 | 1,930 | 1,665,500 | 1,930 |
| 2015-10-08 | 1,901 | 1,919 | 1,882 | 1,894 | 1,367,400 | 1,894 |
| 2015-10-07 | 1,897 | 1,924 | 1,868 | 1,916 | 1,508,600 | 1,916 |
| 2015-10-06 | 1,908 | 1,914 | 1,880 | 1,891 | 2,197,100 | 1,891 |
| 2015-10-05 | 1,854 | 1,895 | 1,853 | 1,888 | 2,823,000 | 1,888 |
| 2015-10-02 | 1,819 | 1,838 | 1,796 | 1,830 | 2,439,900 | 1,830 |
| 2015-10-01 | 1,763 | 1,822 | 1,731 | 1,802 | 2,239,900 | 1,802 |
| 2015-09-30 | 1,702 | 1,757 | 1,682 | 1,737 | 3,363,100 | 1,737 |
| 2015-09-29 | 1,675 | 1,675 | 1,614 | 1,639 | 3,343,300 | 1,639 |
| 2015-09-28 | 1,722 | 1,741 | 1,674 | 1,704 | 2,114,700 | 1,704 |
| 2015-09-25 | 3,320 | 3,420 | 3,285 | 3,405 | 1,586,800 | 1,702.50 |
| 2015-09-24 | 3,365 | 3,405 | 3,305 | 3,305 | 1,165,900 | 1,652.50 |
| 2015-09-18 | 3,445 | 3,465 | 3,385 | 3,400 | 1,461,400 | 1,700 |
| 2015-09-17 | 3,415 | 3,475 | 3,400 | 3,460 | 1,205,900 | 1,730 |
| 2015-09-16 | 3,535 | 3,550 | 3,365 | 3,400 | 1,366,400 | 1,700 |
| 2015-09-15 | 3,610 | 3,655 | 3,510 | 3,510 | 1,212,600 | 1,755 |
| 2015-09-14 | 3,680 | 3,695 | 3,605 | 3,610 | 1,002,100 | 1,805 |
| 2015-09-11 | 3,600 | 3,700 | 3,585 | 3,655 | 1,176,600 | 1,827.50 |
| 2015-09-10 | 3,510 | 3,595 | 3,455 | 3,585 | 1,204,600 | 1,792.50 |
| 2015-09-09 | 3,495 | 3,635 | 3,465 | 3,635 | 1,331,400 | 1,817.50 |
| 2015-09-08 | 3,425 | 3,500 | 3,335 | 3,345 | 1,123,800 | 1,672.50 |
| 2015-09-07 | 3,390 | 3,435 | 3,280 | 3,415 | 1,115,600 | 1,707.50 |
| 2015-09-04 | 3,555 | 3,570 | 3,390 | 3,430 | 1,043,400 | 1,715 |
| 2015-09-03 | 3,535 | 3,560 | 3,465 | 3,515 | 1,165,700 | 1,757.50 |
| 2015-09-02 | 3,430 | 3,630 | 3,420 | 3,500 | 1,449,500 | 1,750 |
| 2015-09-01 | 3,730 | 3,730 | 3,500 | 3,500 | 1,685,600 | 1,750 |
| 2015-08-31 | 3,780 | 3,830 | 3,735 | 3,780 | 1,043,500 | 1,890 |
| 2015-08-28 | 3,830 | 3,845 | 3,760 | 3,795 | 1,125,500 | 1,897.50 |
| 2015-08-27 | 3,635 | 3,725 | 3,630 | 3,690 | 1,671,300 | 1,845 |
| 2015-08-26 | 3,390 | 3,545 | 3,365 | 3,505 | 1,676,800 | 1,752.50 |
| 2015-08-25 | 3,385 | 3,630 | 3,355 | 3,415 | 2,092,400 | 1,707.50 |
| 2015-08-24 | 3,650 | 3,740 | 3,555 | 3,560 | 1,957,700 | 1,780 |
| 2015-08-21 | 3,900 | 3,910 | 3,815 | 3,845 | 1,674,100 | 1,922.50 |
| 2015-08-20 | 4,125 | 4,130 | 4,050 | 4,050 | 746,900 | 2,025 |
| 2015-08-19 | 4,155 | 4,195 | 4,105 | 4,135 | 822,400 | 2,067.50 |
| 2015-08-18 | 4,250 | 4,250 | 4,190 | 4,190 | 739,600 | 2,095 |
| 2015-08-17 | 4,255 | 4,280 | 4,215 | 4,245 | 479,200 | 2,122.50 |
| 2015-08-14 | 4,205 | 4,265 | 4,200 | 4,220 | 390,700 | 2,110 |
| 2015-08-13 | 4,200 | 4,250 | 4,160 | 4,240 | 675,000 | 2,120 |
| 2015-08-12 | 4,255 | 4,265 | 4,165 | 4,230 | 956,900 | 2,115 |
| 2015-08-11 | 4,340 | 4,360 | 4,255 | 4,290 | 728,100 | 2,145 |
| 2015-08-10 | 4,265 | 4,310 | 4,245 | 4,305 | 656,400 | 2,152.50 |
| 2015-08-07 | 4,315 | 4,325 | 4,220 | 4,285 | 1,116,000 | 2,142.50 |
| 2015-08-06 | 4,355 | 4,480 | 4,355 | 4,395 | 906,900 | 2,197.50 |
| 2015-08-05 | 4,305 | 4,335 | 4,245 | 4,335 | 655,200 | 2,167.50 |
| 2015-08-04 | 4,270 | 4,320 | 4,240 | 4,300 | 758,000 | 2,150 |
| 2015-08-03 | 4,320 | 4,320 | 4,225 | 4,270 | 716,200 | 2,135 |
| 2015-07-31 | 4,315 | 4,325 | 4,260 | 4,320 | 777,700 | 2,160 |
| 2015-07-30 | 4,310 | 4,380 | 4,295 | 4,310 | 983,700 | 2,155 |
| 2015-07-29 | 4,340 | 4,350 | 4,180 | 4,265 | 850,700 | 2,132.50 |
| 2015-07-28 | 4,100 | 4,330 | 4,090 | 4,285 | 1,453,100 | 2,142.50 |
| 2015-07-27 | 4,245 | 4,280 | 4,110 | 4,145 | 904,400 | 2,072.50 |
| 2015-07-24 | 4,315 | 4,320 | 4,270 | 4,295 | 357,400 | 2,147.50 |
| 2015-07-23 | 4,255 | 4,325 | 4,225 | 4,310 | 553,800 | 2,155 |
| 2015-07-22 | 4,265 | 4,275 | 4,215 | 4,230 | 505,900 | 2,115 |
| 2015-07-21 | 4,275 | 4,340 | 4,265 | 4,300 | 602,600 | 2,150 |
| 2015-07-17 | 4,250 | 4,275 | 4,210 | 4,245 | 724,600 | 2,122.50 |
| 2015-07-16 | 4,240 | 4,300 | 4,230 | 4,270 | 866,100 | 2,135 |
| 2015-07-15 | 4,215 | 4,225 | 4,125 | 4,185 | 682,600 | 2,092.50 |
| 2015-07-14 | 4,115 | 4,230 | 4,115 | 4,190 | 1,177,800 | 2,095 |
| 2015-07-13 | 4,045 | 4,070 | 4,000 | 4,045 | 712,700 | 2,022.50 |
| 2015-07-10 | 3,980 | 4,065 | 3,945 | 3,970 | 1,449,400 | 1,985 |
| 2015-07-09 | 3,810 | 3,965 | 3,740 | 3,950 | 2,231,500 | 1,975 |
| 2015-07-08 | 4,055 | 4,075 | 3,880 | 3,880 | 2,066,700 | 1,940 |
| 2015-07-07 | 4,150 | 4,210 | 4,105 | 4,105 | 715,900 | 2,052.50 |
| 2015-07-06 | 4,115 | 4,145 | 4,040 | 4,080 | 849,200 | 2,040 |
| 2015-07-03 | 4,155 | 4,195 | 4,105 | 4,185 | 685,000 | 2,092.50 |
| 2015-07-02 | 4,115 | 4,220 | 4,115 | 4,170 | 1,066,700 | 2,085 |
| 2015-07-01 | 4,000 | 4,100 | 4,000 | 4,090 | 884,400 | 2,045 |
| 2015-06-30 | 3,945 | 3,990 | 3,895 | 3,975 | 955,800 | 1,987.50 |
| 2015-06-29 | 3,940 | 3,995 | 3,915 | 3,945 | 873,800 | 1,972.50 |
| 2015-06-26 | 4,005 | 4,095 | 3,945 | 4,080 | 1,228,200 | 2,040 |
| 2015-06-25 | 4,000 | 4,050 | 3,990 | 4,010 | 512,700 | 2,005 |
| 2015-06-24 | 4,035 | 4,070 | 3,980 | 4,025 | 1,097,100 | 2,012.50 |
| 2015-06-23 | 3,970 | 4,020 | 3,940 | 4,005 | 992,900 | 2,002.50 |
| 2015-06-22 | 3,910 | 3,960 | 3,900 | 3,925 | 693,600 | 1,962.50 |
| 2015-06-19 | 3,880 | 3,970 | 3,870 | 3,900 | 1,230,300 | 1,950 |
| 2015-06-18 | 3,830 | 3,880 | 3,825 | 3,850 | 1,171,500 | 1,925 |
| 2015-06-17 | 3,830 | 3,845 | 3,810 | 3,825 | 995,300 | 1,912.50 |
| 2015-06-16 | 3,790 | 3,830 | 3,790 | 3,805 | 667,900 | 1,902.50 |
| 2015-06-15 | 3,705 | 3,810 | 3,705 | 3,810 | 635,700 | 1,905 |
| 2015-06-12 | 3,765 | 3,780 | 3,720 | 3,745 | 1,282,500 | 1,872.50 |
| 2015-06-11 | 3,735 | 3,780 | 3,730 | 3,755 | 588,800 | 1,877.50 |
| 2015-06-10 | 3,780 | 3,785 | 3,685 | 3,695 | 945,600 | 1,847.50 |
| 2015-06-09 | 3,745 | 3,800 | 3,735 | 3,750 | 958,900 | 1,875 |
| 2015-06-08 | 3,770 | 3,810 | 3,750 | 3,790 | 708,000 | 1,895 |
| 2015-06-05 | 3,755 | 3,780 | 3,730 | 3,770 | 630,100 | 1,885 |
| 2015-06-04 | 3,770 | 3,800 | 3,715 | 3,795 | 1,327,700 | 1,897.50 |
| 2015-06-03 | 3,760 | 3,770 | 3,695 | 3,760 | 1,061,800 | 1,880 |
| 2015-06-02 | 3,845 | 3,850 | 3,740 | 3,770 | 943,800 | 1,885 |
| 2015-06-01 | 3,735 | 3,835 | 3,715 | 3,820 | 1,098,400 | 1,910 |
| 2015-05-29 | 3,745 | 3,800 | 3,735 | 3,785 | 1,814,500 | 1,892.50 |
| 2015-05-28 | 3,720 | 3,765 | 3,670 | 3,735 | 833,100 | 1,867.50 |
| 2015-05-27 | 3,730 | 3,735 | 3,685 | 3,695 | 827,100 | 1,847.50 |
| 2015-05-26 | 3,815 | 3,815 | 3,750 | 3,750 | 430,500 | 1,875 |
| 2015-05-25 | 3,800 | 3,840 | 3,795 | 3,815 | 405,300 | 1,907.50 |
| 2015-05-22 | 3,795 | 3,795 | 3,700 | 3,785 | 705,300 | 1,892.50 |
| 2015-05-21 | 3,850 | 3,860 | 3,795 | 3,800 | 742,900 | 1,900 |
| 2015-05-20 | 3,795 | 3,840 | 3,755 | 3,815 | 887,400 | 1,907.50 |
| 2015-05-19 | 3,740 | 3,790 | 3,740 | 3,775 | 774,700 | 1,887.50 |
| 2015-05-18 | 3,695 | 3,725 | 3,670 | 3,725 | 664,400 | 1,862.50 |
| 2015-05-15 | 3,650 | 3,715 | 3,615 | 3,675 | 811,500 | 1,837.50 |
| 2015-05-14 | 3,580 | 3,645 | 3,570 | 3,625 | 1,027,900 | 1,812.50 |
| 2015-05-13 | 3,615 | 3,640 | 3,575 | 3,630 | 778,800 | 1,815 |
| 2015-05-12 | 3,560 | 3,650 | 3,530 | 3,645 | 1,158,700 | 1,822.50 |
| 2015-05-11 | 3,625 | 3,625 | 3,555 | 3,570 | 707,900 | 1,785 |
| 2015-05-08 | 3,515 | 3,575 | 3,500 | 3,555 | 661,100 | 1,777.50 |
| 2015-05-07 | 3,485 | 3,610 | 3,480 | 3,530 | 1,330,300 | 1,765 |
| 2015-05-01 | 3,490 | 3,525 | 3,415 | 3,510 | 1,837,600 | 1,755 |
| 2015-04-30 | 3,640 | 3,645 | 3,475 | 3,490 | 2,384,800 | 1,745 |
| 2015-04-28 | 3,715 | 3,815 | 3,690 | 3,720 | 919,400 | 1,860 |
| 2015-04-27 | 3,680 | 3,730 | 3,655 | 3,730 | 736,900 | 1,865 |
| 2015-04-24 | 3,730 | 3,745 | 3,680 | 3,690 | 745,100 | 1,845 |
| 2015-04-23 | 3,790 | 3,795 | 3,700 | 3,755 | 916,000 | 1,877.50 |
| 2015-04-22 | 3,755 | 3,810 | 3,710 | 3,715 | 1,264,200 | 1,857.50 |
| 2015-04-21 | 3,600 | 3,750 | 3,600 | 3,740 | 918,800 | 1,870 |
| 2015-04-20 | 3,570 | 3,630 | 3,545 | 3,585 | 614,800 | 1,792.50 |
| 2015-04-17 | 3,660 | 3,730 | 3,600 | 3,615 | 914,300 | 1,807.50 |
| 2015-04-16 | 3,680 | 3,710 | 3,605 | 3,700 | 935,800 | 1,850 |
| 2015-04-15 | 3,740 | 3,755 | 3,685 | 3,700 | 828,400 | 1,850 |
| 2015-04-14 | 3,760 | 3,805 | 3,735 | 3,760 | 561,600 | 1,880 |
| 2015-04-13 | 3,820 | 3,835 | 3,745 | 3,795 | 869,700 | 1,897.50 |
| 2015-04-10 | 3,725 | 3,875 | 3,695 | 3,850 | 1,943,000 | 1,925 |
| 2015-04-09 | 3,680 | 3,720 | 3,650 | 3,690 | 1,312,400 | 1,845 |
| 2015-04-08 | 3,695 | 3,750 | 3,675 | 3,725 | 1,769,000 | 1,862.50 |
| 2015-04-07 | 3,590 | 3,675 | 3,590 | 3,655 | 1,219,400 | 1,827.50 |
| 2015-04-06 | 3,530 | 3,560 | 3,505 | 3,540 | 412,000 | 1,770 |
| 2015-04-03 | 3,500 | 3,580 | 3,450 | 3,580 | 796,600 | 1,790 |
| 2015-04-02 | 3,460 | 3,590 | 3,455 | 3,510 | 1,475,500 | 1,755 |
| 2015-04-01 | 3,445 | 3,445 | 3,350 | 3,390 | 1,181,000 | 1,695 |
| 2015-03-31 | 3,635 | 3,640 | 3,470 | 3,485 | 999,200 | 1,742.50 |
| 2015-03-30 | 3,455 | 3,580 | 3,430 | 3,540 | 796,900 | 1,770 |
| 2015-03-27 | 3,465 | 3,590 | 3,400 | 3,455 | 1,224,000 | 1,727.50 |
| 2015-03-26 | 3,585 | 3,585 | 3,440 | 3,455 | 1,456,100 | 1,727.50 |
| 2015-03-25 | 3,545 | 3,605 | 3,535 | 3,580 | 744,300 | 1,790 |
| 2015-03-24 | 3,615 | 3,635 | 3,505 | 3,545 | 1,471,300 | 1,772.50 |
| 2015-03-23 | 3,620 | 3,740 | 3,615 | 3,670 | 1,483,400 | 1,835 |
| 2015-03-20 | 3,575 | 3,590 | 3,520 | 3,555 | 766,400 | 1,777.50 |
| 2015-03-19 | 3,630 | 3,640 | 3,480 | 3,575 | 1,692,100 | 1,787.50 |
| 2015-03-18 | 3,530 | 3,605 | 3,530 | 3,600 | 881,400 | 1,800 |
| 2015-03-17 | 3,490 | 3,540 | 3,470 | 3,505 | 798,700 | 1,752.50 |
| 2015-03-16 | 3,450 | 3,510 | 3,410 | 3,430 | 1,075,400 | 1,715 |
| 2015-03-13 | 3,355 | 3,500 | 3,345 | 3,450 | 2,688,100 | 1,725 |
| 2015-03-12 | 3,330 | 3,355 | 3,310 | 3,325 | 803,500 | 1,662.50 |
| 2015-03-11 | 3,260 | 3,325 | 3,255 | 3,310 | 642,600 | 1,655 |
| 2015-03-10 | 3,355 | 3,370 | 3,285 | 3,310 | 754,500 | 1,655 |
| 2015-03-09 | 3,375 | 3,385 | 3,320 | 3,340 | 756,100 | 1,670 |
| 2015-03-06 | 3,350 | 3,440 | 3,325 | 3,395 | 1,210,900 | 1,697.50 |
| 2015-03-05 | 3,275 | 3,350 | 3,270 | 3,335 | 887,700 | 1,667.50 |
| 2015-03-04 | 3,270 | 3,270 | 3,210 | 3,250 | 610,000 | 1,625 |
| 2015-03-03 | 3,300 | 3,330 | 3,270 | 3,290 | 1,096,300 | 1,645 |
| 2015-03-02 | 3,375 | 3,380 | 3,285 | 3,290 | 1,291,100 | 1,645 |
| 2015-02-27 | 3,205 | 3,400 | 3,200 | 3,370 | 3,151,400 | 1,685 |
| 2015-02-26 | 3,060 | 3,210 | 3,060 | 3,190 | 2,030,100 | 1,595 |
| 2015-02-25 | 3,090 | 3,115 | 3,035 | 3,055 | 923,400 | 1,527.50 |
| 2015-02-24 | 3,000 | 3,065 | 2,998 | 3,060 | 880,700 | 1,530 |
| 2015-02-23 | 3,080 | 3,095 | 3,005 | 3,030 | 840,000 | 1,515 |
| 2015-02-20 | 3,105 | 3,110 | 3,030 | 3,050 | 754,100 | 1,525 |
| 2015-02-19 | 3,090 | 3,140 | 3,080 | 3,090 | 951,400 | 1,545 |
| 2015-02-18 | 3,030 | 3,085 | 3,020 | 3,080 | 1,233,500 | 1,540 |
| 2015-02-17 | 2,999 | 3,055 | 2,990 | 3,015 | 744,400 | 1,507.50 |
| 2015-02-16 | 3,000 | 3,025 | 2,980 | 3,000 | 677,300 | 1,500 |
| 2015-02-13 | 2,952 | 3,010 | 2,950 | 2,977 | 951,100 | 1,488.50 |
| 2015-02-12 | 2,935 | 3,020 | 2,870 | 2,959 | 1,515,700 | 1,479.50 |
| 2015-02-10 | 2,898 | 2,902 | 2,863 | 2,889 | 524,200 | 1,444.50 |
| 2015-02-09 | 2,900 | 2,918 | 2,863 | 2,890 | 719,000 | 1,445 |
| 2015-02-06 | 2,860 | 2,869 | 2,833 | 2,863 | 988,800 | 1,431.50 |
| 2015-02-05 | 2,806 | 2,836 | 2,753 | 2,810 | 789,600 | 1,405 |
| 2015-02-04 | 2,713 | 2,826 | 2,713 | 2,799 | 1,281,900 | 1,399.50 |
| 2015-02-03 | 2,722 | 2,739 | 2,650 | 2,663 | 1,382,200 | 1,331.50 |
| 2015-02-02 | 2,686 | 2,724 | 2,645 | 2,688 | 1,280,800 | 1,344 |
| 2015-01-30 | 2,860 | 2,876 | 2,765 | 2,771 | 890,200 | 1,385.50 |
| 2015-01-29 | 2,823 | 2,852 | 2,802 | 2,828 | 844,000 | 1,414 |
| 2015-01-28 | 2,813 | 2,865 | 2,803 | 2,855 | 596,100 | 1,427.50 |
| 2015-01-27 | 2,801 | 2,848 | 2,801 | 2,843 | 776,200 | 1,421.50 |
| 2015-01-26 | 2,759 | 2,779 | 2,741 | 2,767 | 470,200 | 1,383.50 |
| 2015-01-23 | 2,825 | 2,830 | 2,773 | 2,797 | 664,000 | 1,398.50 |
| 2015-01-22 | 2,789 | 2,800 | 2,758 | 2,788 | 764,400 | 1,394 |
| 2015-01-21 | 2,795 | 2,824 | 2,726 | 2,779 | 1,238,000 | 1,389.50 |
| 2015-01-20 | 2,709 | 2,788 | 2,709 | 2,775 | 1,383,900 | 1,387.50 |
| 2015-01-19 | 2,659 | 2,699 | 2,648 | 2,684 | 813,900 | 1,342 |
| 2015-01-16 | 2,601 | 2,632 | 2,582 | 2,632 | 1,118,400 | 1,316 |
| 2015-01-15 | 2,653 | 2,675 | 2,621 | 2,665 | 1,273,700 | 1,332.50 |
| 2015-01-14 | 2,721 | 2,725 | 2,651 | 2,664 | 1,095,500 | 1,332 |
| 2015-01-13 | 2,707 | 2,751 | 2,638 | 2,748 | 1,491,000 | 1,374 |
| 2015-01-09 | 2,750 | 2,766 | 2,722 | 2,740 | 925,500 | 1,370 |
| 2015-01-08 | 2,687 | 2,736 | 2,686 | 2,710 | 914,700 | 1,355 |
| 2015-01-07 | 2,680 | 2,722 | 2,668 | 2,671 | 1,185,000 | 1,335.50 |
| 2015-01-06 | 2,715 | 2,737 | 2,685 | 2,719 | 1,447,200 | 1,359.50 |
| 2015-01-05 | 2,805 | 2,812 | 2,750 | 2,801 | 710,100 | 1,400.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
