9206 (株)スターフライヤー 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 | 3,345 | 3,370 | 3,250 | 3,325 | 19,700 | 3,325 |
| 2015-12-29 | 3,395 | 3,395 | 3,250 | 3,380 | 15,500 | 3,380 |
| 2015-12-28 | 3,410 | 3,545 | 3,260 | 3,325 | 28,000 | 3,325 |
| 2015-12-25 | 3,270 | 3,390 | 3,245 | 3,340 | 29,700 | 3,340 |
| 2015-12-24 | 3,295 | 3,585 | 3,160 | 3,240 | 72,300 | 3,240 |
| 2015-12-22 | 3,755 | 3,870 | 3,390 | 3,435 | 99,300 | 3,435 |
| 2015-12-21 | 3,400 | 3,900 | 3,370 | 3,870 | 88,900 | 3,870 |
| 2015-12-18 | 3,055 | 3,490 | 3,055 | 3,410 | 60,000 | 3,410 |
| 2015-12-17 | 3,135 | 3,255 | 3,055 | 3,055 | 26,200 | 3,055 |
| 2015-12-16 | 3,040 | 3,100 | 2,998 | 3,035 | 29,000 | 3,035 |
| 2015-12-15 | 3,200 | 3,260 | 3,000 | 3,110 | 70,000 | 3,110 |
| 2015-12-14 | 2,970 | 3,200 | 2,967 | 3,170 | 64,900 | 3,170 |
| 2015-12-11 | 2,810 | 3,040 | 2,810 | 3,005 | 51,100 | 3,005 |
| 2015-12-10 | 2,800 | 2,900 | 2,745 | 2,810 | 25,000 | 2,810 |
| 2015-12-09 | 2,874 | 2,923 | 2,742 | 2,860 | 35,300 | 2,860 |
| 2015-12-08 | 2,710 | 2,945 | 2,710 | 2,874 | 30,600 | 2,874 |
| 2015-12-07 | 2,702 | 2,777 | 2,690 | 2,731 | 15,400 | 2,731 |
| 2015-12-04 | 2,668 | 2,708 | 2,611 | 2,702 | 29,800 | 2,702 |
| 2015-12-03 | 2,586 | 2,728 | 2,562 | 2,728 | 56,700 | 2,728 |
| 2015-12-02 | 2,393 | 2,436 | 2,393 | 2,436 | 3,200 | 2,436 |
| 2015-12-01 | 2,360 | 2,409 | 2,360 | 2,393 | 7,200 | 2,393 |
| 2015-11-30 | 2,404 | 2,412 | 2,330 | 2,360 | 16,500 | 2,360 |
| 2015-11-27 | 2,473 | 2,496 | 2,404 | 2,406 | 11,500 | 2,406 |
| 2015-11-26 | 2,471 | 2,511 | 2,464 | 2,467 | 11,500 | 2,467 |
| 2015-11-25 | 2,520 | 2,534 | 2,487 | 2,520 | 6,300 | 2,520 |
| 2015-11-24 | 2,486 | 2,560 | 2,486 | 2,520 | 16,200 | 2,520 |
| 2015-11-20 | 2,465 | 2,500 | 2,465 | 2,484 | 7,500 | 2,484 |
| 2015-11-19 | 2,467 | 2,487 | 2,467 | 2,485 | 3,500 | 2,485 |
| 2015-11-18 | 2,500 | 2,575 | 2,476 | 2,476 | 24,200 | 2,476 |
| 2015-11-17 | 2,403 | 2,478 | 2,403 | 2,474 | 17,100 | 2,474 |
| 2015-11-16 | 2,356 | 2,424 | 2,355 | 2,393 | 28,400 | 2,393 |
| 2015-11-13 | 2,334 | 2,363 | 2,330 | 2,360 | 11,100 | 2,360 |
| 2015-11-12 | 2,273 | 2,355 | 2,273 | 2,336 | 34,000 | 2,336 |
| 2015-11-11 | 2,260 | 2,271 | 2,250 | 2,268 | 5,600 | 2,268 |
| 2015-11-10 | 2,231 | 2,265 | 2,231 | 2,249 | 5,600 | 2,249 |
| 2015-11-09 | 2,252 | 2,276 | 2,150 | 2,260 | 17,400 | 2,260 |
| 2015-11-06 | 2,245 | 2,257 | 2,227 | 2,250 | 8,000 | 2,250 |
| 2015-11-05 | 2,250 | 2,276 | 2,240 | 2,258 | 18,200 | 2,258 |
| 2015-11-04 | 2,300 | 2,320 | 2,232 | 2,260 | 34,900 | 2,260 |
| 2015-11-02 | 2,111 | 2,395 | 2,111 | 2,220 | 61,800 | 2,220 |
| 2015-10-30 | 1,970 | 1,995 | 1,964 | 1,995 | 4,800 | 1,995 |
| 2015-10-29 | 1,972 | 1,975 | 1,963 | 1,964 | 2,000 | 1,964 |
| 2015-10-28 | 1,957 | 1,971 | 1,957 | 1,960 | 3,800 | 1,960 |
| 2015-10-27 | 1,926 | 1,955 | 1,926 | 1,955 | 4,800 | 1,955 |
| 2015-10-26 | 1,910 | 1,927 | 1,910 | 1,927 | 3,200 | 1,927 |
| 2015-10-23 | 1,908 | 1,910 | 1,900 | 1,907 | 4,400 | 1,907 |
| 2015-10-22 | 1,923 | 1,923 | 1,906 | 1,906 | 1,900 | 1,906 |
| 2015-10-21 | 1,904 | 1,921 | 1,904 | 1,907 | 4,500 | 1,907 |
| 2015-10-20 | 1,900 | 1,915 | 1,900 | 1,907 | 3,800 | 1,907 |
| 2015-10-19 | 1,883 | 1,900 | 1,883 | 1,891 | 3,100 | 1,891 |
| 2015-10-16 | 1,883 | 1,893 | 1,883 | 1,883 | 4,200 | 1,883 |
| 2015-10-15 | 1,867 | 1,878 | 1,863 | 1,878 | 2,600 | 1,878 |
| 2015-10-14 | 1,868 | 1,875 | 1,861 | 1,867 | 2,500 | 1,867 |
| 2015-10-13 | 1,826 | 1,871 | 1,826 | 1,868 | 5,400 | 1,868 |
| 2015-10-09 | 1,820 | 1,825 | 1,812 | 1,817 | 3,100 | 1,817 |
| 2015-10-08 | 1,814 | 1,827 | 1,814 | 1,821 | 1,000 | 1,821 |
| 2015-10-07 | 1,855 | 1,855 | 1,814 | 1,814 | 7,500 | 1,814 |
| 2015-10-06 | 1,821 | 1,848 | 1,811 | 1,814 | 7,500 | 1,814 |
| 2015-10-05 | 1,826 | 1,830 | 1,819 | 1,819 | 2,800 | 1,819 |
| 2015-10-02 | 1,811 | 1,829 | 1,811 | 1,826 | 800 | 1,826 |
| 2015-10-01 | 1,830 | 1,830 | 1,810 | 1,811 | 7,200 | 1,811 |
| 2015-09-30 | 1,837 | 1,837 | 1,812 | 1,816 | 3,100 | 1,816 |
| 2015-09-29 | 1,841 | 1,845 | 1,800 | 1,801 | 7,600 | 1,801 |
| 2015-09-28 | 1,860 | 1,860 | 1,835 | 1,837 | 5,900 | 1,837 |
| 2015-09-25 | 1,885 | 1,910 | 1,860 | 1,884 | 15,900 | 1,884 |
| 2015-09-24 | 1,880 | 1,885 | 1,832 | 1,862 | 17,700 | 1,862 |
| 2015-09-18 | 1,898 | 1,910 | 1,896 | 1,910 | 5,300 | 1,910 |
| 2015-09-17 | 1,904 | 1,904 | 1,897 | 1,898 | 7,100 | 1,898 |
| 2015-09-16 | 1,903 | 1,911 | 1,903 | 1,904 | 3,400 | 1,904 |
| 2015-09-15 | 1,900 | 1,911 | 1,900 | 1,910 | 2,300 | 1,910 |
| 2015-09-14 | 1,911 | 1,912 | 1,898 | 1,900 | 6,500 | 1,900 |
| 2015-09-11 | 1,920 | 1,920 | 1,909 | 1,910 | 7,400 | 1,910 |
| 2015-09-10 | 1,939 | 1,939 | 1,912 | 1,919 | 2,600 | 1,919 |
| 2015-09-09 | 1,905 | 1,946 | 1,905 | 1,925 | 5,300 | 1,925 |
| 2015-09-08 | 1,920 | 1,920 | 1,894 | 1,909 | 6,200 | 1,909 |
| 2015-09-07 | 1,924 | 1,924 | 1,905 | 1,915 | 3,200 | 1,915 |
| 2015-09-04 | 1,930 | 1,930 | 1,905 | 1,928 | 2,400 | 1,928 |
| 2015-09-03 | 1,957 | 1,957 | 1,940 | 1,957 | 1,300 | 1,957 |
| 2015-09-02 | 1,923 | 1,965 | 1,903 | 1,932 | 3,800 | 1,932 |
| 2015-09-01 | 1,975 | 1,975 | 1,923 | 1,923 | 4,700 | 1,923 |
| 2015-08-31 | 1,989 | 1,989 | 1,965 | 1,965 | 4,200 | 1,965 |
| 2015-08-28 | 1,985 | 1,990 | 1,975 | 1,977 | 3,500 | 1,977 |
| 2015-08-27 | 1,950 | 1,980 | 1,922 | 1,975 | 5,500 | 1,975 |
| 2015-08-26 | 1,949 | 1,949 | 1,870 | 1,914 | 13,100 | 1,914 |
| 2015-08-25 | 1,806 | 1,900 | 1,790 | 1,790 | 40,600 | 1,790 |
| 2015-08-24 | 2,000 | 2,032 | 1,900 | 1,903 | 20,600 | 1,903 |
| 2015-08-21 | 2,028 | 2,039 | 2,019 | 2,034 | 6,700 | 2,034 |
| 2015-08-20 | 2,069 | 2,070 | 2,032 | 2,032 | 6,300 | 2,032 |
| 2015-08-19 | 2,069 | 2,070 | 2,040 | 2,040 | 3,500 | 2,040 |
| 2015-08-18 | 2,069 | 2,069 | 2,050 | 2,065 | 1,700 | 2,065 |
| 2015-08-17 | 2,071 | 2,071 | 2,040 | 2,066 | 5,700 | 2,066 |
| 2015-08-14 | 2,060 | 2,060 | 2,052 | 2,055 | 1,600 | 2,055 |
| 2015-08-13 | 2,021 | 2,075 | 2,021 | 2,072 | 4,900 | 2,072 |
| 2015-08-12 | 2,035 | 2,041 | 2,015 | 2,023 | 5,800 | 2,023 |
| 2015-08-11 | 2,040 | 2,045 | 2,035 | 2,035 | 4,400 | 2,035 |
| 2015-08-10 | 2,036 | 2,060 | 2,033 | 2,035 | 5,000 | 2,035 |
| 2015-08-07 | 2,055 | 2,063 | 2,045 | 2,045 | 3,500 | 2,045 |
| 2015-08-06 | 2,065 | 2,069 | 2,045 | 2,065 | 4,100 | 2,065 |
| 2015-08-05 | 2,069 | 2,070 | 2,031 | 2,060 | 5,100 | 2,060 |
| 2015-08-04 | 2,041 | 2,064 | 2,041 | 2,054 | 5,100 | 2,054 |
| 2015-08-03 | 2,082 | 2,082 | 2,038 | 2,043 | 12,200 | 2,043 |
| 2015-07-31 | 2,057 | 2,100 | 2,039 | 2,100 | 19,000 | 2,100 |
| 2015-07-30 | 2,055 | 2,055 | 2,038 | 2,050 | 4,700 | 2,050 |
| 2015-07-29 | 2,048 | 2,053 | 2,030 | 2,049 | 3,500 | 2,049 |
| 2015-07-28 | 2,038 | 2,055 | 2,025 | 2,053 | 4,600 | 2,053 |
| 2015-07-27 | 2,059 | 2,059 | 2,041 | 2,043 | 2,400 | 2,043 |
| 2015-07-24 | 2,073 | 2,073 | 2,041 | 2,042 | 4,500 | 2,042 |
| 2015-07-23 | 2,051 | 2,067 | 2,045 | 2,065 | 5,300 | 2,065 |
| 2015-07-22 | 2,053 | 2,053 | 2,034 | 2,052 | 5,300 | 2,052 |
| 2015-07-21 | 2,035 | 2,052 | 2,035 | 2,047 | 4,100 | 2,047 |
| 2015-07-17 | 2,021 | 2,038 | 2,010 | 2,035 | 3,700 | 2,035 |
| 2015-07-16 | 2,026 | 2,026 | 2,010 | 2,023 | 3,700 | 2,023 |
| 2015-07-15 | 2,032 | 2,032 | 1,998 | 2,004 | 5,300 | 2,004 |
| 2015-07-14 | 2,005 | 2,020 | 1,998 | 2,004 | 7,900 | 2,004 |
| 2015-07-13 | 2,010 | 2,040 | 2,002 | 2,003 | 3,800 | 2,003 |
| 2015-07-10 | 2,013 | 2,043 | 1,999 | 2,000 | 4,000 | 2,000 |
| 2015-07-09 | 2,003 | 2,040 | 1,953 | 2,040 | 14,200 | 2,040 |
| 2015-07-08 | 2,070 | 2,070 | 2,006 | 2,046 | 9,200 | 2,046 |
| 2015-07-07 | 2,080 | 2,080 | 2,061 | 2,070 | 3,000 | 2,070 |
| 2015-07-06 | 2,100 | 2,100 | 2,001 | 2,050 | 10,600 | 2,050 |
| 2015-07-03 | 2,086 | 2,089 | 2,035 | 2,089 | 9,900 | 2,089 |
| 2015-07-02 | 2,038 | 2,080 | 2,037 | 2,077 | 7,100 | 2,077 |
| 2015-07-01 | 1,994 | 2,037 | 1,993 | 2,037 | 5,200 | 2,037 |
| 2015-06-30 | 2,011 | 2,040 | 1,990 | 1,990 | 9,800 | 1,990 |
| 2015-06-29 | 2,058 | 2,058 | 2,003 | 2,040 | 8,200 | 2,040 |
| 2015-06-26 | 2,040 | 2,088 | 2,040 | 2,080 | 7,400 | 2,080 |
| 2015-06-25 | 2,030 | 2,040 | 2,028 | 2,032 | 2,100 | 2,032 |
| 2015-06-24 | 2,016 | 2,037 | 2,016 | 2,023 | 6,500 | 2,023 |
| 2015-06-23 | 2,020 | 2,020 | 2,010 | 2,012 | 3,200 | 2,012 |
| 2015-06-22 | 2,050 | 2,058 | 2,003 | 2,006 | 7,500 | 2,006 |
| 2015-06-19 | 1,988 | 2,000 | 1,988 | 2,000 | 2,600 | 2,000 |
| 2015-06-18 | 1,990 | 1,999 | 1,980 | 1,988 | 3,000 | 1,988 |
| 2015-06-17 | 1,999 | 2,000 | 1,980 | 1,980 | 3,300 | 1,980 |
| 2015-06-16 | 1,989 | 1,990 | 1,973 | 1,989 | 1,900 | 1,989 |
| 2015-06-15 | 1,966 | 1,972 | 1,961 | 1,969 | 1,600 | 1,969 |
| 2015-06-12 | 1,970 | 1,970 | 1,964 | 1,966 | 1,500 | 1,966 |
| 2015-06-11 | 1,965 | 1,970 | 1,965 | 1,966 | 500 | 1,966 |
| 2015-06-10 | 1,966 | 1,967 | 1,955 | 1,955 | 2,900 | 1,955 |
| 2015-06-09 | 1,971 | 1,974 | 1,966 | 1,966 | 3,000 | 1,966 |
| 2015-06-08 | 1,976 | 1,980 | 1,969 | 1,971 | 3,700 | 1,971 |
| 2015-06-05 | 1,980 | 1,980 | 1,973 | 1,978 | 2,000 | 1,978 |
| 2015-06-04 | 1,985 | 1,996 | 1,980 | 1,980 | 4,700 | 1,980 |
| 2015-06-03 | 1,997 | 1,997 | 1,985 | 1,985 | 1,900 | 1,985 |
| 2015-06-02 | 1,993 | 1,997 | 1,986 | 1,997 | 3,000 | 1,997 |
| 2015-06-01 | 2,000 | 2,002 | 1,989 | 1,991 | 6,800 | 1,991 |
| 2015-05-29 | 2,001 | 2,009 | 1,997 | 2,009 | 9,000 | 2,009 |
| 2015-05-28 | 2,011 | 2,014 | 2,001 | 2,001 | 3,200 | 2,001 |
| 2015-05-27 | 2,001 | 2,019 | 1,997 | 2,011 | 3,800 | 2,011 |
| 2015-05-26 | 2,010 | 2,010 | 1,998 | 2,001 | 5,000 | 2,001 |
| 2015-05-25 | 2,019 | 2,020 | 2,003 | 2,003 | 4,000 | 2,003 |
| 2015-05-22 | 2,014 | 2,020 | 2,014 | 2,019 | 2,500 | 2,019 |
| 2015-05-21 | 2,012 | 2,015 | 2,012 | 2,014 | 800 | 2,014 |
| 2015-05-20 | 2,010 | 2,012 | 2,010 | 2,012 | 400 | 2,012 |
| 2015-05-19 | 2,012 | 2,018 | 2,010 | 2,018 | 2,200 | 2,018 |
| 2015-05-18 | 2,003 | 2,013 | 2,003 | 2,010 | 900 | 2,010 |
| 2015-05-15 | 2,015 | 2,015 | 2,003 | 2,003 | 1,000 | 2,003 |
| 2015-05-14 | 2,023 | 2,023 | 1,974 | 1,997 | 7,300 | 1,997 |
| 2015-05-13 | 2,007 | 2,023 | 2,007 | 2,023 | 2,800 | 2,023 |
| 2015-05-12 | 2,021 | 2,022 | 2,007 | 2,007 | 2,800 | 2,007 |
| 2015-05-11 | 2,030 | 2,034 | 2,020 | 2,020 | 1,600 | 2,020 |
| 2015-05-08 | 2,038 | 2,038 | 2,009 | 2,027 | 1,900 | 2,027 |
| 2015-05-07 | 2,045 | 2,053 | 2,010 | 2,010 | 10,800 | 2,010 |
| 2015-05-01 | 2,000 | 2,000 | 1,985 | 1,985 | 3,900 | 1,985 |
| 2015-04-30 | 2,012 | 2,012 | 2,000 | 2,000 | 2,200 | 2,000 |
| 2015-04-28 | 2,019 | 2,019 | 1,998 | 2,000 | 2,900 | 2,000 |
| 2015-04-27 | 2,011 | 2,011 | 2,001 | 2,005 | 1,000 | 2,005 |
| 2015-04-24 | 2,023 | 2,023 | 2,002 | 2,011 | 3,800 | 2,011 |
| 2015-04-23 | 2,036 | 2,036 | 1,986 | 1,986 | 6,000 | 1,986 |
| 2015-04-22 | 2,047 | 2,047 | 2,007 | 2,021 | 3,600 | 2,021 |
| 2015-04-21 | 1,990 | 1,999 | 1,978 | 1,991 | 2,200 | 1,991 |
| 2015-04-20 | 2,003 | 2,010 | 1,975 | 1,991 | 3,000 | 1,991 |
| 2015-04-17 | 1,990 | 2,000 | 1,980 | 2,000 | 3,900 | 2,000 |
| 2015-04-16 | 1,988 | 1,990 | 1,970 | 1,990 | 4,800 | 1,990 |
| 2015-04-15 | 1,972 | 1,987 | 1,972 | 1,987 | 3,200 | 1,987 |
| 2015-04-14 | 1,971 | 1,972 | 1,955 | 1,972 | 2,500 | 1,972 |
| 2015-04-13 | 1,991 | 1,991 | 1,950 | 1,971 | 5,600 | 1,971 |
| 2015-04-10 | 1,985 | 1,987 | 1,980 | 1,983 | 3,500 | 1,983 |
| 2015-04-09 | 1,975 | 1,987 | 1,975 | 1,980 | 9,700 | 1,980 |
| 2015-04-08 | 1,960 | 1,975 | 1,960 | 1,972 | 12,900 | 1,972 |
| 2015-04-07 | 1,950 | 1,950 | 1,930 | 1,942 | 9,100 | 1,942 |
| 2015-04-06 | 1,955 | 1,984 | 1,941 | 1,944 | 10,500 | 1,944 |
| 2015-04-03 | 1,905 | 1,944 | 1,892 | 1,942 | 13,200 | 1,942 |
| 2015-04-02 | 2,005 | 2,016 | 1,943 | 1,960 | 23,000 | 1,960 |
| 2015-04-01 | 2,055 | 2,058 | 2,025 | 2,037 | 6,400 | 2,037 |
| 2015-03-31 | 2,094 | 2,094 | 2,063 | 2,073 | 4,600 | 2,073 |
| 2015-03-30 | 2,126 | 2,126 | 2,061 | 2,100 | 6,500 | 2,100 |
| 2015-03-27 | 2,176 | 2,189 | 2,131 | 2,150 | 8,900 | 2,150 |
| 2015-03-26 | 2,248 | 2,248 | 2,220 | 2,220 | 10,000 | 2,220 |
| 2015-03-25 | 2,245 | 2,248 | 2,240 | 2,248 | 5,900 | 2,248 |
| 2015-03-24 | 2,244 | 2,249 | 2,238 | 2,245 | 4,200 | 2,245 |
| 2015-03-23 | 2,250 | 2,250 | 2,240 | 2,244 | 4,300 | 2,244 |
| 2015-03-20 | 2,250 | 2,250 | 2,240 | 2,250 | 6,100 | 2,250 |
| 2015-03-19 | 2,249 | 2,250 | 2,240 | 2,248 | 3,200 | 2,248 |
| 2015-03-18 | 2,240 | 2,250 | 2,239 | 2,250 | 2,200 | 2,250 |
| 2015-03-17 | 2,255 | 2,255 | 2,239 | 2,250 | 3,500 | 2,250 |
| 2015-03-16 | 2,240 | 2,259 | 2,240 | 2,257 | 4,000 | 2,257 |
| 2015-03-13 | 2,247 | 2,250 | 2,232 | 2,240 | 1,900 | 2,240 |
| 2015-03-12 | 2,243 | 2,255 | 2,232 | 2,255 | 3,600 | 2,255 |
| 2015-03-11 | 2,258 | 2,259 | 2,245 | 2,245 | 4,100 | 2,245 |
| 2015-03-10 | 2,260 | 2,265 | 2,251 | 2,258 | 5,800 | 2,258 |
| 2015-03-09 | 2,254 | 2,259 | 2,254 | 2,258 | 1,100 | 2,258 |
| 2015-03-06 | 2,252 | 2,258 | 2,252 | 2,254 | 1,100 | 2,254 |
| 2015-03-05 | 2,247 | 2,260 | 2,245 | 2,258 | 1,900 | 2,258 |
| 2015-03-04 | 2,249 | 2,252 | 2,240 | 2,248 | 2,400 | 2,248 |
| 2015-03-03 | 2,237 | 2,253 | 2,232 | 2,249 | 1,700 | 2,249 |
| 2015-03-02 | 2,269 | 2,277 | 2,220 | 2,236 | 7,400 | 2,236 |
| 2015-02-27 | 2,250 | 2,298 | 2,225 | 2,277 | 6,900 | 2,277 |
| 2015-02-26 | 2,230 | 2,230 | 2,210 | 2,226 | 2,400 | 2,226 |
| 2015-02-25 | 2,194 | 2,213 | 2,191 | 2,210 | 2,600 | 2,210 |
| 2015-02-24 | 2,176 | 2,200 | 2,161 | 2,184 | 1,900 | 2,184 |
| 2015-02-23 | 2,228 | 2,228 | 2,151 | 2,176 | 6,000 | 2,176 |
| 2015-02-20 | 2,220 | 2,225 | 2,220 | 2,220 | 4,300 | 2,220 |
| 2015-02-19 | 2,250 | 2,250 | 2,220 | 2,220 | 5,300 | 2,220 |
| 2015-02-18 | 2,280 | 2,280 | 2,232 | 2,250 | 7,300 | 2,250 |
| 2015-02-17 | 2,151 | 2,220 | 2,151 | 2,211 | 5,600 | 2,211 |
| 2015-02-16 | 2,118 | 2,172 | 2,118 | 2,121 | 4,900 | 2,121 |
| 2015-02-13 | 2,136 | 2,136 | 2,100 | 2,118 | 3,000 | 2,118 |
| 2015-02-12 | 2,060 | 2,120 | 2,060 | 2,106 | 5,200 | 2,106 |
| 2015-02-10 | 2,135 | 2,139 | 2,061 | 2,061 | 5,300 | 2,061 |
| 2015-02-09 | 2,100 | 2,121 | 2,057 | 2,121 | 7,800 | 2,121 |
| 2015-02-06 | 2,120 | 2,139 | 2,110 | 2,110 | 3,300 | 2,110 |
| 2015-02-05 | 2,148 | 2,150 | 2,047 | 2,099 | 12,000 | 2,099 |
| 2015-02-04 | 2,148 | 2,166 | 2,127 | 2,160 | 1,900 | 2,160 |
| 2015-02-03 | 2,270 | 2,270 | 2,120 | 2,148 | 14,600 | 2,148 |
| 2015-02-02 | 2,320 | 2,320 | 2,251 | 2,270 | 7,100 | 2,270 |
| 2015-01-30 | 2,370 | 2,381 | 2,231 | 2,231 | 11,300 | 2,231 |
| 2015-01-29 | 2,404 | 2,455 | 2,363 | 2,370 | 17,900 | 2,370 |
| 2015-01-28 | 2,331 | 2,404 | 2,330 | 2,404 | 7,300 | 2,404 |
| 2015-01-27 | 2,301 | 2,385 | 2,289 | 2,330 | 8,700 | 2,330 |
| 2015-01-26 | 2,233 | 2,300 | 2,233 | 2,276 | 15,700 | 2,276 |
| 2015-01-23 | 2,344 | 2,380 | 2,321 | 2,333 | 10,800 | 2,333 |
| 2015-01-22 | 2,450 | 2,450 | 2,342 | 2,394 | 11,100 | 2,394 |
| 2015-01-21 | 2,482 | 2,482 | 2,456 | 2,459 | 2,000 | 2,459 |
| 2015-01-20 | 2,450 | 2,500 | 2,370 | 2,480 | 12,800 | 2,480 |
| 2015-01-19 | 2,569 | 2,597 | 2,500 | 2,500 | 12,200 | 2,500 |
| 2015-01-16 | 2,515 | 2,565 | 2,480 | 2,561 | 24,700 | 2,561 |
| 2015-01-15 | 2,540 | 2,565 | 2,495 | 2,565 | 16,900 | 2,565 |
| 2015-01-14 | 2,409 | 2,543 | 2,409 | 2,543 | 33,800 | 2,543 |
| 2015-01-13 | 2,320 | 2,443 | 2,320 | 2,425 | 27,700 | 2,425 |
| 2015-01-09 | 2,385 | 2,385 | 2,301 | 2,330 | 9,800 | 2,330 |
| 2015-01-08 | 2,299 | 2,390 | 2,261 | 2,385 | 21,800 | 2,385 |
| 2015-01-07 | 2,275 | 2,317 | 2,251 | 2,280 | 19,100 | 2,280 |
| 2015-01-06 | 2,199 | 2,295 | 2,176 | 2,290 | 25,500 | 2,290 |
| 2015-01-05 | 2,125 | 2,235 | 2,125 | 2,215 | 18,600 | 2,215 |
分割・併合履歴 ： [2012-05-29]1株→2株
