1383 ベルグアース(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 | 1,049 | 1,049 | 1,036 | 1,036 | 300 | 1,036 |
| 2015-12-29 | 1,015 | 1,039 | 1,015 | 1,027 | 1,600 | 1,027 |
| 2015-12-28 | 1,010 | 1,015 | 994 | 1,000 | 4,300 | 1,000 |
| 2015-12-25 | 1,009 | 1,024 | 982 | 982 | 11,200 | 982 |
| 2015-12-24 | 1,032 | 1,050 | 1,026 | 1,026 | 5,500 | 1,026 |
| 2015-12-22 | 1,050 | 1,050 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2015-12-21 | 1,060 | 1,060 | 1,049 | 1,049 | 1,600 | 1,049 |
| 2015-12-18 | 1,070 | 1,070 | 1,047 | 1,052 | 3,200 | 1,052 |
| 2015-12-17 | 1,056 | 1,056 | 1,040 | 1,041 | 2,900 | 1,041 |
| 2015-12-16 | 1,066 | 1,066 | 1,056 | 1,056 | 800 | 1,056 |
| 2015-12-15 | 1,048 | 1,050 | 1,048 | 1,048 | 2,200 | 1,048 |
| 2015-12-14 | 1,072 | 1,072 | 1,047 | 1,047 | 3,500 | 1,047 |
| 2015-12-11 | 1,065 | 1,070 | 1,065 | 1,065 | 2,500 | 1,065 |
| 2015-12-10 | 1,086 | 1,086 | 1,060 | 1,060 | 1,300 | 1,060 |
| 2015-12-09 | 1,065 | 1,070 | 1,060 | 1,065 | 1,000 | 1,065 |
| 2015-12-08 | 1,063 | 1,063 | 1,056 | 1,063 | 1,900 | 1,063 |
| 2015-12-07 | 1,067 | 1,068 | 1,055 | 1,068 | 4,600 | 1,068 |
| 2015-12-04 | 1,092 | 1,092 | 1,080 | 1,092 | 1,000 | 1,092 |
| 2015-12-03 | 1,090 | 1,109 | 1,090 | 1,097 | 2,200 | 1,097 |
| 2015-12-02 | 1,078 | 1,095 | 1,078 | 1,090 | 2,000 | 1,090 |
| 2015-12-01 | 1,058 | 1,090 | 1,058 | 1,078 | 4,300 | 1,078 |
| 2015-11-30 | 1,055 | 1,055 | 1,054 | 1,055 | 1,300 | 1,055 |
| 2015-11-27 | 1,050 | 1,055 | 1,042 | 1,055 | 3,100 | 1,055 |
| 2015-11-26 | 1,057 | 1,057 | 1,050 | 1,052 | 9,100 | 1,052 |
| 2015-11-25 | 1,060 | 1,160 | 1,054 | 1,060 | 8,200 | 1,060 |
| 2015-11-24 | 1,058 | 1,060 | 1,058 | 1,058 | 4,500 | 1,058 |
| 2015-11-20 | 1,070 | 1,070 | 1,060 | 1,060 | 2,700 | 1,060 |
| 2015-11-19 | 1,087 | 1,087 | 1,065 | 1,065 | 1,600 | 1,065 |
| 2015-11-18 | 1,070 | 1,070 | 1,065 | 1,065 | 2,200 | 1,065 |
| 2015-11-17 | 1,078 | 1,090 | 1,066 | 1,070 | 4,200 | 1,070 |
| 2015-11-16 | 1,100 | 1,100 | 1,060 | 1,072 | 5,000 | 1,072 |
| 2015-11-13 | 1,128 | 1,128 | 1,120 | 1,121 | 900 | 1,121 |
| 2015-11-12 | 1,130 | 1,130 | 1,125 | 1,129 | 3,500 | 1,129 |
| 2015-11-11 | 1,140 | 1,145 | 1,137 | 1,140 | 4,300 | 1,140 |
| 2015-11-10 | 1,174 | 1,174 | 1,142 | 1,142 | 1,800 | 1,142 |
| 2015-11-09 | 1,150 | 1,150 | 1,142 | 1,145 | 1,500 | 1,145 |
| 2015-11-06 | 1,166 | 1,166 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2015-11-05 | 1,171 | 1,171 | 1,166 | 1,166 | 300 | 1,166 |
| 2015-11-04 | 1,166 | 1,175 | 1,166 | 1,175 | 200 | 1,175 |
| 2015-11-02 | 1,198 | 1,198 | 1,152 | 1,166 | 1,500 | 1,166 |
| 2015-10-30 | 1,180 | 1,180 | 1,170 | 1,172 | 2,100 | 1,172 |
| 2015-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,200 | 1,180 |
| 2015-10-28 | 1,188 | 1,190 | 1,165 | 1,190 | 2,100 | 1,190 |
| 2015-10-27 | 1,192 | 1,226 | 1,192 | 1,215 | 1,400 | 1,215 |
| 2015-10-26 | 1,200 | 1,200 | 1,189 | 1,192 | 1,700 | 1,192 |
| 2015-10-23 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2015-10-22 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2015-10-21 | 1,177 | 1,202 | 1,177 | 1,185 | 1,000 | 1,185 |
| 2015-10-20 | 1,247 | 1,247 | 1,182 | 1,183 | 4,100 | 1,183 |
| 2015-10-19 | 1,236 | 1,248 | 1,221 | 1,231 | 700 | 1,231 |
| 2015-10-16 | 1,235 | 1,236 | 1,235 | 1,236 | 400 | 1,236 |
| 2015-10-15 | 1,265 | 1,265 | 1,236 | 1,236 | 400 | 1,236 |
| 2015-10-14 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2015-10-13 | 1,293 | 1,293 | 1,241 | 1,255 | 1,200 | 1,255 |
| 2015-10-09 | 1,248 | 1,279 | 1,220 | 1,279 | 2,000 | 1,279 |
| 2015-10-08 | 1,300 | 1,300 | 1,263 | 1,290 | 900 | 1,290 |
| 2015-10-07 | 1,300 | 1,300 | 1,234 | 1,284 | 3,700 | 1,284 |
| 2015-10-06 | 1,300 | 1,330 | 1,299 | 1,318 | 2,800 | 1,318 |
| 2015-10-05 | 1,210 | 1,296 | 1,210 | 1,296 | 4,900 | 1,296 |
| 2015-10-02 | 1,199 | 1,210 | 1,187 | 1,192 | 3,900 | 1,192 |
| 2015-10-01 | 1,199 | 1,199 | 1,180 | 1,181 | 300 | 1,181 |
| 2015-09-30 | 1,156 | 1,185 | 1,156 | 1,185 | 600 | 1,185 |
| 2015-09-29 | 1,200 | 1,200 | 1,156 | 1,156 | 900 | 1,156 |
| 2015-09-28 | 1,245 | 1,245 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2015-09-25 | 1,200 | 1,204 | 1,200 | 1,200 | 2,800 | 1,200 |
| 2015-09-24 | 1,251 | 1,251 | 1,200 | 1,200 | 1,700 | 1,200 |
| 2015-09-18 | 1,216 | 1,221 | 1,216 | 1,221 | 1,200 | 1,221 |
| 2015-09-17 | 1,230 | 1,230 | 1,221 | 1,221 | 500 | 1,221 |
| 2015-09-16 | 1,245 | 1,245 | 1,235 | 1,235 | 400 | 1,235 |
| 2015-09-15 | 1,263 | 1,263 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2015-09-14 | 1,265 | 1,270 | 1,263 | 1,263 | 2,100 | 1,263 |
| 2015-09-10 | 1,348 | 1,348 | 1,348 | 1,348 | 900 | 1,348 |
| 2015-09-09 | 1,310 | 1,330 | 1,296 | 1,302 | 1,000 | 1,302 |
| 2015-09-08 | 1,305 | 1,310 | 1,305 | 1,310 | 300 | 1,310 |
| 2015-09-07 | 1,307 | 1,307 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2015-09-04 | 1,330 | 1,335 | 1,307 | 1,310 | 500 | 1,310 |
| 2015-09-03 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2015-09-02 | 1,311 | 1,351 | 1,311 | 1,351 | 1,300 | 1,351 |
| 2015-09-01 | 1,351 | 1,351 | 1,338 | 1,351 | 300 | 1,351 |
| 2015-08-31 | 1,341 | 1,351 | 1,311 | 1,351 | 1,300 | 1,351 |
| 2015-08-28 | 1,358 | 1,391 | 1,331 | 1,391 | 1,300 | 1,391 |
| 2015-08-26 | 1,370 | 1,370 | 1,328 | 1,348 | 600 | 1,348 |
| 2015-08-25 | 1,327 | 1,329 | 1,278 | 1,280 | 4,000 | 1,280 |
| 2015-08-24 | 1,323 | 1,323 | 1,296 | 1,297 | 3,600 | 1,297 |
| 2015-08-21 | 1,350 | 1,352 | 1,345 | 1,351 | 2,200 | 1,351 |
| 2015-08-20 | 1,422 | 1,422 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2015-08-19 | 1,400 | 1,400 | 1,387 | 1,394 | 300 | 1,394 |
| 2015-08-18 | 1,419 | 1,419 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2015-08-17 | 1,395 | 1,399 | 1,395 | 1,399 | 1,900 | 1,399 |
| 2015-08-14 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2015-08-13 | 1,370 | 1,371 | 1,370 | 1,371 | 300 | 1,371 |
| 2015-08-12 | 1,403 | 1,403 | 1,350 | 1,400 | 4,600 | 1,400 |
| 2015-08-11 | 1,411 | 1,411 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2015-08-10 | 1,451 | 1,451 | 1,411 | 1,411 | 3,900 | 1,411 |
| 2015-08-07 | 1,425 | 1,439 | 1,421 | 1,421 | 3,300 | 1,421 |
| 2015-08-06 | 1,468 | 1,468 | 1,425 | 1,425 | 600 | 1,425 |
| 2015-08-05 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2015-08-04 | 1,421 | 1,423 | 1,421 | 1,423 | 500 | 1,423 |
| 2015-08-03 | 1,460 | 1,460 | 1,418 | 1,439 | 6,300 | 1,439 |
| 2015-07-31 | 1,465 | 1,495 | 1,465 | 1,495 | 800 | 1,495 |
| 2015-07-30 | 1,488 | 1,488 | 1,459 | 1,459 | 1,300 | 1,459 |
| 2015-07-29 | 1,456 | 1,460 | 1,456 | 1,459 | 1,400 | 1,459 |
| 2015-07-28 | 1,472 | 1,483 | 1,455 | 1,483 | 1,900 | 1,483 |
| 2015-07-27 | 1,495 | 1,505 | 1,481 | 1,481 | 3,000 | 1,481 |
| 2015-07-24 | 1,516 | 1,516 | 1,503 | 1,504 | 3,400 | 1,504 |
| 2015-07-23 | 1,508 | 1,520 | 1,508 | 1,516 | 1,800 | 1,516 |
| 2015-07-22 | 1,533 | 1,533 | 1,508 | 1,519 | 2,500 | 1,519 |
| 2015-07-21 | 1,505 | 1,533 | 1,505 | 1,525 | 5,700 | 1,525 |
| 2015-07-17 | 1,495 | 1,504 | 1,471 | 1,499 | 5,900 | 1,499 |
| 2015-07-16 | 1,473 | 1,479 | 1,456 | 1,465 | 1,200 | 1,465 |
| 2015-07-15 | 1,486 | 1,495 | 1,471 | 1,495 | 2,600 | 1,495 |
| 2015-07-14 | 1,451 | 1,476 | 1,451 | 1,475 | 6,000 | 1,475 |
| 2015-07-13 | 1,449 | 1,455 | 1,409 | 1,451 | 4,300 | 1,451 |
| 2015-07-10 | 1,475 | 1,475 | 1,419 | 1,419 | 4,400 | 1,419 |
| 2015-07-09 | 1,470 | 1,486 | 1,270 | 1,448 | 15,600 | 1,448 |
| 2015-07-08 | 1,505 | 1,506 | 1,486 | 1,490 | 26,000 | 1,490 |
| 2015-07-07 | 1,548 | 1,555 | 1,532 | 1,532 | 2,400 | 1,532 |
| 2015-07-06 | 1,525 | 1,570 | 1,521 | 1,531 | 7,500 | 1,531 |
| 2015-07-03 | 1,570 | 1,570 | 1,516 | 1,540 | 3,800 | 1,540 |
| 2015-07-02 | 1,550 | 1,580 | 1,550 | 1,570 | 8,600 | 1,570 |
| 2015-07-01 | 1,550 | 1,550 | 1,530 | 1,530 | 2,800 | 1,530 |
| 2015-06-30 | 1,513 | 1,547 | 1,511 | 1,522 | 6,100 | 1,522 |
| 2015-06-29 | 1,515 | 1,555 | 1,511 | 1,520 | 5,400 | 1,520 |
| 2015-06-26 | 1,571 | 1,571 | 1,515 | 1,545 | 8,200 | 1,545 |
| 2015-06-25 | 1,510 | 1,580 | 1,509 | 1,567 | 12,500 | 1,567 |
| 2015-06-24 | 1,503 | 1,506 | 1,492 | 1,493 | 1,700 | 1,493 |
| 2015-06-23 | 1,507 | 1,507 | 1,473 | 1,473 | 1,200 | 1,473 |
| 2015-06-22 | 1,499 | 1,499 | 1,499 | 1,499 | 600 | 1,499 |
| 2015-06-19 | 1,472 | 1,480 | 1,471 | 1,472 | 1,000 | 1,472 |
| 2015-06-18 | 1,496 | 1,499 | 1,470 | 1,486 | 3,300 | 1,486 |
| 2015-06-17 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2015-06-16 | 1,492 | 1,493 | 1,485 | 1,485 | 1,700 | 1,485 |
| 2015-06-15 | 1,500 | 1,500 | 1,494 | 1,494 | 1,400 | 1,494 |
| 2015-06-12 | 1,508 | 1,508 | 1,506 | 1,506 | 400 | 1,506 |
| 2015-06-11 | 1,507 | 1,507 | 1,507 | 1,507 | 100 | 1,507 |
| 2015-06-10 | 1,524 | 1,524 | 1,524 | 1,524 | 500 | 1,524 |
| 2015-06-09 | 1,487 | 1,497 | 1,487 | 1,497 | 600 | 1,497 |
| 2015-06-08 | 1,518 | 1,520 | 1,517 | 1,520 | 2,000 | 1,520 |
| 2015-06-05 | 1,515 | 1,519 | 1,489 | 1,519 | 600 | 1,519 |
| 2015-06-04 | 1,495 | 1,520 | 1,495 | 1,515 | 4,300 | 1,515 |
| 2015-06-03 | 1,484 | 1,491 | 1,482 | 1,491 | 600 | 1,491 |
| 2015-06-02 | 1,481 | 1,482 | 1,481 | 1,481 | 1,000 | 1,481 |
| 2015-06-01 | 1,480 | 1,481 | 1,480 | 1,481 | 300 | 1,481 |
| 2015-05-29 | 1,490 | 1,490 | 1,481 | 1,481 | 700 | 1,481 |
| 2015-05-28 | 1,484 | 1,486 | 1,484 | 1,484 | 1,200 | 1,484 |
| 2015-05-27 | 1,488 | 1,489 | 1,484 | 1,484 | 1,700 | 1,484 |
| 2015-05-26 | 1,495 | 1,495 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2015-05-25 | 1,484 | 1,489 | 1,481 | 1,489 | 1,300 | 1,489 |
| 2015-05-22 | 1,496 | 1,496 | 1,484 | 1,484 | 200 | 1,484 |
| 2015-05-20 | 1,499 | 1,499 | 1,484 | 1,499 | 900 | 1,499 |
| 2015-05-19 | 1,499 | 1,499 | 1,482 | 1,497 | 600 | 1,497 |
| 2015-05-18 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 | 1,500 |
| 2015-05-15 | 1,499 | 1,499 | 1,470 | 1,480 | 4,300 | 1,480 |
| 2015-05-14 | 1,480 | 1,499 | 1,480 | 1,496 | 2,400 | 1,496 |
| 2015-05-13 | 1,505 | 1,505 | 1,492 | 1,499 | 1,000 | 1,499 |
| 2015-05-12 | 1,501 | 1,507 | 1,491 | 1,507 | 900 | 1,507 |
| 2015-05-11 | 1,510 | 1,510 | 1,491 | 1,499 | 1,700 | 1,499 |
| 2015-05-08 | 1,501 | 1,520 | 1,500 | 1,500 | 400 | 1,500 |
| 2015-05-07 | 1,500 | 1,535 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2015-05-01 | 1,475 | 1,480 | 1,472 | 1,476 | 1,400 | 1,476 |
| 2015-04-30 | 1,510 | 1,510 | 1,477 | 1,477 | 4,400 | 1,477 |
| 2015-04-28 | 1,500 | 1,530 | 1,481 | 1,530 | 8,000 | 1,530 |
| 2015-04-27 | 1,485 | 1,492 | 1,481 | 1,492 | 800 | 1,492 |
| 2015-04-24 | 1,494 | 1,494 | 1,482 | 1,485 | 900 | 1,485 |
| 2015-04-23 | 1,478 | 1,494 | 1,478 | 1,494 | 3,800 | 1,494 |
| 2015-04-22 | 1,496 | 1,519 | 1,492 | 1,494 | 2,400 | 1,494 |
| 2015-04-21 | 1,498 | 1,498 | 1,487 | 1,487 | 1,000 | 1,487 |
| 2015-04-20 | 1,497 | 1,497 | 1,483 | 1,494 | 2,300 | 1,494 |
| 2015-04-17 | 1,488 | 1,488 | 1,486 | 1,487 | 500 | 1,487 |
| 2015-04-16 | 1,488 | 1,497 | 1,485 | 1,485 | 600 | 1,485 |
| 2015-04-14 | 1,480 | 1,495 | 1,480 | 1,495 | 1,000 | 1,495 |
| 2015-04-13 | 1,495 | 1,495 | 1,490 | 1,490 | 700 | 1,490 |
| 2015-04-10 | 1,498 | 1,498 | 1,483 | 1,485 | 900 | 1,485 |
| 2015-04-09 | 1,481 | 1,485 | 1,480 | 1,480 | 1,800 | 1,480 |
| 2015-04-08 | 1,487 | 1,487 | 1,478 | 1,479 | 1,000 | 1,479 |
| 2015-04-07 | 1,488 | 1,488 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2015-04-06 | 1,472 | 1,480 | 1,470 | 1,480 | 700 | 1,480 |
| 2015-04-03 | 1,462 | 1,478 | 1,460 | 1,472 | 1,200 | 1,472 |
| 2015-04-02 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | 1,460 |
| 2015-04-01 | 1,462 | 1,462 | 1,460 | 1,460 | 500 | 1,460 |
| 2015-03-31 | 1,462 | 1,464 | 1,461 | 1,462 | 1,700 | 1,462 |
| 2015-03-30 | 1,487 | 1,495 | 1,463 | 1,463 | 1,100 | 1,463 |
| 2015-03-27 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2015-03-26 | 1,465 | 1,465 | 1,462 | 1,462 | 600 | 1,462 |
| 2015-03-25 | 1,470 | 1,475 | 1,467 | 1,467 | 700 | 1,467 |
| 2015-03-24 | 1,465 | 1,465 | 1,465 | 1,465 | 600 | 1,465 |
| 2015-03-23 | 1,465 | 1,465 | 1,465 | 1,465 | 400 | 1,465 |
| 2015-03-20 | 1,480 | 1,480 | 1,460 | 1,460 | 1,800 | 1,460 |
| 2015-03-19 | 1,460 | 1,466 | 1,460 | 1,466 | 500 | 1,466 |
| 2015-03-18 | 1,456 | 1,478 | 1,453 | 1,478 | 1,400 | 1,478 |
| 2015-03-17 | 1,460 | 1,478 | 1,457 | 1,460 | 1,400 | 1,460 |
| 2015-03-16 | 1,471 | 1,492 | 1,461 | 1,461 | 2,500 | 1,461 |
| 2015-03-13 | 1,500 | 1,500 | 1,480 | 1,480 | 1,300 | 1,480 |
| 2015-03-12 | 1,497 | 1,497 | 1,471 | 1,480 | 500 | 1,480 |
| 2015-03-11 | 1,470 | 1,482 | 1,470 | 1,482 | 300 | 1,482 |
| 2015-03-10 | 1,484 | 1,484 | 1,479 | 1,479 | 1,900 | 1,479 |
| 2015-03-09 | 1,472 | 1,486 | 1,471 | 1,486 | 700 | 1,486 |
| 2015-03-06 | 1,485 | 1,485 | 1,474 | 1,480 | 1,200 | 1,480 |
| 2015-03-05 | 1,495 | 1,495 | 1,495 | 1,495 | 400 | 1,495 |
| 2015-03-04 | 1,490 | 1,491 | 1,482 | 1,482 | 700 | 1,482 |
| 2015-03-03 | 1,478 | 1,494 | 1,478 | 1,490 | 700 | 1,490 |
| 2015-03-02 | 1,498 | 1,498 | 1,476 | 1,476 | 400 | 1,476 |
| 2015-02-27 | 1,503 | 1,503 | 1,444 | 1,460 | 3,200 | 1,460 |
| 2015-02-26 | 1,507 | 1,510 | 1,506 | 1,506 | 1,000 | 1,506 |
| 2015-02-25 | 1,511 | 1,521 | 1,511 | 1,511 | 600 | 1,511 |
| 2015-02-24 | 1,534 | 1,535 | 1,516 | 1,516 | 700 | 1,516 |
| 2015-02-23 | 1,511 | 1,534 | 1,511 | 1,530 | 1,300 | 1,530 |
| 2015-02-20 | 1,534 | 1,534 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2015-02-18 | 1,520 | 1,540 | 1,510 | 1,510 | 600 | 1,510 |
| 2015-02-17 | 1,519 | 1,540 | 1,508 | 1,520 | 900 | 1,520 |
| 2015-02-16 | 1,521 | 1,540 | 1,511 | 1,511 | 700 | 1,511 |
| 2015-02-13 | 1,515 | 1,521 | 1,508 | 1,521 | 900 | 1,521 |
| 2015-02-12 | 1,530 | 1,532 | 1,519 | 1,521 | 1,400 | 1,521 |
| 2015-02-10 | 1,530 | 1,531 | 1,506 | 1,530 | 1,500 | 1,530 |
| 2015-02-09 | 1,515 | 1,518 | 1,503 | 1,518 | 400 | 1,518 |
| 2015-02-06 | 1,510 | 1,522 | 1,505 | 1,521 | 800 | 1,521 |
| 2015-02-05 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2015-02-04 | 1,480 | 1,510 | 1,480 | 1,510 | 1,700 | 1,510 |
| 2015-02-03 | 1,485 | 1,485 | 1,481 | 1,481 | 200 | 1,481 |
| 2015-02-02 | 1,485 | 1,485 | 1,484 | 1,484 | 300 | 1,484 |
| 2015-01-30 | 1,509 | 1,509 | 1,486 | 1,486 | 600 | 1,486 |
| 2015-01-29 | 1,505 | 1,505 | 1,499 | 1,499 | 200 | 1,499 |
| 2015-01-28 | 1,500 | 1,500 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2015-01-27 | 1,466 | 1,507 | 1,466 | 1,475 | 2,000 | 1,475 |
| 2015-01-26 | 1,510 | 1,510 | 1,484 | 1,484 | 300 | 1,484 |
| 2015-01-23 | 1,485 | 1,486 | 1,485 | 1,486 | 400 | 1,486 |
| 2015-01-22 | 1,510 | 1,510 | 1,490 | 1,495 | 500 | 1,495 |
| 2015-01-21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2015-01-20 | 1,523 | 1,523 | 1,491 | 1,491 | 1,500 | 1,491 |
| 2015-01-19 | 1,481 | 1,499 | 1,481 | 1,481 | 700 | 1,481 |
| 2015-01-16 | 1,500 | 1,515 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2015-01-15 | 1,502 | 1,502 | 1,500 | 1,500 | 600 | 1,500 |
| 2015-01-14 | 1,481 | 1,520 | 1,481 | 1,514 | 1,600 | 1,514 |
| 2015-01-13 | 1,518 | 1,518 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2015-01-09 | 1,500 | 1,500 | 1,484 | 1,495 | 1,100 | 1,495 |
| 2015-01-08 | 1,507 | 1,515 | 1,507 | 1,515 | 2,600 | 1,515 |
| 2015-01-07 | 1,450 | 1,501 | 1,450 | 1,499 | 2,700 | 1,499 |
| 2015-01-06 | 1,450 | 1,450 | 1,439 | 1,450 | 1,200 | 1,450 |
| 2015-01-05 | 1,440 | 1,470 | 1,440 | 1,442 | 2,300 | 1,442 |
分割・併合履歴 ： なし
