1414 ショーボンドホールディングス(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 | 4,455 | 4,455 | 4,400 | 4,420 | 55,200 | 552.50 |
| 2015-12-29 | 4,325 | 4,450 | 4,315 | 4,430 | 96,600 | 553.75 |
| 2015-12-28 | 4,295 | 4,330 | 4,245 | 4,325 | 97,500 | 540.63 |
| 2015-12-25 | 4,325 | 4,330 | 4,285 | 4,295 | 103,500 | 536.88 |
| 2015-12-24 | 4,355 | 4,375 | 4,325 | 4,330 | 93,000 | 541.25 |
| 2015-12-22 | 4,360 | 4,365 | 4,315 | 4,340 | 88,600 | 542.50 |
| 2015-12-21 | 4,390 | 4,390 | 4,310 | 4,345 | 160,700 | 543.13 |
| 2015-12-18 | 4,605 | 4,615 | 4,430 | 4,430 | 257,100 | 553.75 |
| 2015-12-17 | 4,675 | 4,680 | 4,635 | 4,655 | 65,100 | 581.88 |
| 2015-12-16 | 4,580 | 4,650 | 4,565 | 4,605 | 56,600 | 575.63 |
| 2015-12-15 | 4,645 | 4,680 | 4,555 | 4,565 | 35,900 | 570.63 |
| 2015-12-14 | 4,575 | 4,660 | 4,530 | 4,660 | 77,400 | 582.50 |
| 2015-12-11 | 4,590 | 4,680 | 4,575 | 4,670 | 112,600 | 583.75 |
| 2015-12-10 | 4,705 | 4,720 | 4,655 | 4,660 | 58,100 | 582.50 |
| 2015-12-09 | 4,755 | 4,780 | 4,700 | 4,715 | 67,400 | 589.38 |
| 2015-12-08 | 4,845 | 4,850 | 4,780 | 4,795 | 29,200 | 599.38 |
| 2015-12-07 | 4,900 | 4,920 | 4,835 | 4,850 | 43,000 | 606.25 |
| 2015-12-04 | 4,895 | 4,900 | 4,840 | 4,850 | 39,900 | 606.25 |
| 2015-12-03 | 4,985 | 4,985 | 4,885 | 4,925 | 81,900 | 615.63 |
| 2015-12-02 | 4,935 | 5,030 | 4,920 | 4,990 | 101,900 | 623.75 |
| 2015-12-01 | 4,870 | 4,940 | 4,855 | 4,930 | 67,900 | 616.25 |
| 2015-11-30 | 4,890 | 4,890 | 4,845 | 4,865 | 38,700 | 608.13 |
| 2015-11-27 | 4,885 | 4,905 | 4,850 | 4,875 | 31,800 | 609.38 |
| 2015-11-26 | 4,860 | 4,905 | 4,840 | 4,875 | 44,100 | 609.38 |
| 2015-11-25 | 4,945 | 4,955 | 4,845 | 4,860 | 68,000 | 607.50 |
| 2015-11-24 | 4,910 | 4,950 | 4,885 | 4,935 | 73,300 | 616.88 |
| 2015-11-20 | 4,890 | 4,920 | 4,870 | 4,910 | 42,200 | 613.75 |
| 2015-11-19 | 4,860 | 4,890 | 4,835 | 4,885 | 44,300 | 610.63 |
| 2015-11-18 | 4,885 | 4,895 | 4,810 | 4,830 | 61,900 | 603.75 |
| 2015-11-17 | 4,935 | 4,940 | 4,840 | 4,860 | 107,100 | 607.50 |
| 2015-11-16 | 4,830 | 4,935 | 4,830 | 4,890 | 154,000 | 611.25 |
| 2015-11-13 | 4,730 | 4,825 | 4,715 | 4,785 | 107,800 | 598.13 |
| 2015-11-12 | 4,745 | 4,780 | 4,700 | 4,740 | 78,400 | 592.50 |
| 2015-11-11 | 4,810 | 4,820 | 4,720 | 4,745 | 213,000 | 593.13 |
| 2015-11-10 | 4,860 | 4,895 | 4,805 | 4,860 | 82,700 | 607.50 |
| 2015-11-09 | 4,830 | 4,880 | 4,820 | 4,875 | 111,200 | 609.38 |
| 2015-11-06 | 4,720 | 4,795 | 4,720 | 4,785 | 47,300 | 598.13 |
| 2015-11-05 | 4,655 | 4,745 | 4,655 | 4,720 | 65,000 | 590 |
| 2015-11-04 | 4,750 | 4,755 | 4,635 | 4,650 | 74,600 | 581.25 |
| 2015-11-02 | 4,760 | 4,780 | 4,665 | 4,690 | 74,900 | 586.25 |
| 2015-10-30 | 4,720 | 4,840 | 4,710 | 4,815 | 77,600 | 601.88 |
| 2015-10-29 | 4,780 | 4,780 | 4,715 | 4,735 | 41,800 | 591.88 |
| 2015-10-28 | 4,755 | 4,765 | 4,690 | 4,740 | 37,600 | 592.50 |
| 2015-10-27 | 4,765 | 4,795 | 4,700 | 4,700 | 39,800 | 587.50 |
| 2015-10-26 | 4,805 | 4,805 | 4,745 | 4,765 | 31,600 | 595.63 |
| 2015-10-23 | 4,805 | 4,820 | 4,745 | 4,770 | 70,500 | 596.25 |
| 2015-10-22 | 4,765 | 4,800 | 4,720 | 4,720 | 55,500 | 590 |
| 2015-10-21 | 4,705 | 4,820 | 4,705 | 4,800 | 48,400 | 600 |
| 2015-10-20 | 4,780 | 4,780 | 4,710 | 4,725 | 44,700 | 590.63 |
| 2015-10-19 | 4,740 | 4,785 | 4,680 | 4,765 | 38,900 | 595.63 |
| 2015-10-16 | 4,830 | 4,835 | 4,725 | 4,740 | 89,600 | 592.50 |
| 2015-10-15 | 4,710 | 4,820 | 4,705 | 4,780 | 106,500 | 597.50 |
| 2015-10-14 | 4,690 | 4,740 | 4,665 | 4,710 | 134,000 | 588.75 |
| 2015-10-13 | 4,600 | 4,710 | 4,590 | 4,700 | 145,600 | 587.50 |
| 2015-10-09 | 4,620 | 4,640 | 4,550 | 4,635 | 120,000 | 579.38 |
| 2015-10-08 | 4,635 | 4,650 | 4,600 | 4,620 | 47,800 | 577.50 |
| 2015-10-07 | 4,685 | 4,710 | 4,585 | 4,710 | 96,700 | 588.75 |
| 2015-10-06 | 4,650 | 4,690 | 4,625 | 4,665 | 96,500 | 583.13 |
| 2015-10-05 | 4,690 | 4,705 | 4,615 | 4,665 | 62,000 | 583.13 |
| 2015-10-02 | 4,715 | 4,730 | 4,620 | 4,665 | 82,600 | 583.13 |
| 2015-10-01 | 4,595 | 4,660 | 4,545 | 4,645 | 87,300 | 580.63 |
| 2015-09-30 | 4,430 | 4,585 | 4,430 | 4,565 | 72,200 | 570.63 |
| 2015-09-29 | 4,500 | 4,500 | 4,375 | 4,380 | 81,000 | 547.50 |
| 2015-09-28 | 4,485 | 4,550 | 4,450 | 4,535 | 58,900 | 566.88 |
| 2015-09-25 | 4,390 | 4,465 | 4,380 | 4,465 | 66,000 | 558.13 |
| 2015-09-24 | 4,470 | 4,485 | 4,375 | 4,375 | 99,200 | 546.88 |
| 2015-09-18 | 4,525 | 4,570 | 4,495 | 4,535 | 45,500 | 566.88 |
| 2015-09-17 | 4,560 | 4,605 | 4,520 | 4,595 | 56,000 | 574.38 |
| 2015-09-16 | 4,450 | 4,555 | 4,450 | 4,545 | 107,300 | 568.13 |
| 2015-09-15 | 4,575 | 4,590 | 4,445 | 4,455 | 147,400 | 556.88 |
| 2015-09-14 | 4,665 | 4,680 | 4,550 | 4,555 | 123,700 | 569.38 |
| 2015-09-11 | 4,650 | 4,705 | 4,630 | 4,655 | 120,500 | 581.88 |
| 2015-09-10 | 4,640 | 4,780 | 4,590 | 4,760 | 97,000 | 595 |
| 2015-09-09 | 4,725 | 4,750 | 4,635 | 4,710 | 43,300 | 588.75 |
| 2015-09-08 | 4,750 | 4,760 | 4,570 | 4,580 | 53,900 | 572.50 |
| 2015-09-07 | 4,740 | 4,800 | 4,695 | 4,740 | 47,200 | 592.50 |
| 2015-09-04 | 4,845 | 4,875 | 4,730 | 4,785 | 74,400 | 598.13 |
| 2015-09-03 | 4,960 | 5,020 | 4,820 | 4,830 | 71,900 | 603.75 |
| 2015-09-02 | 4,890 | 5,050 | 4,850 | 4,940 | 87,600 | 617.50 |
| 2015-09-01 | 4,980 | 5,100 | 4,980 | 4,985 | 114,100 | 623.13 |
| 2015-08-31 | 5,050 | 5,050 | 4,950 | 5,030 | 73,500 | 628.75 |
| 2015-08-28 | 4,985 | 5,070 | 4,915 | 5,000 | 135,700 | 625 |
| 2015-08-27 | 4,855 | 4,895 | 4,785 | 4,830 | 124,800 | 603.75 |
| 2015-08-26 | 4,725 | 4,785 | 4,685 | 4,760 | 88,500 | 595 |
| 2015-08-25 | 4,470 | 4,840 | 4,470 | 4,655 | 173,400 | 581.88 |
| 2015-08-24 | 5,000 | 5,060 | 4,815 | 4,820 | 103,100 | 602.50 |
| 2015-08-21 | 5,150 | 5,220 | 5,090 | 5,100 | 110,200 | 637.50 |
| 2015-08-20 | 5,320 | 5,370 | 5,230 | 5,250 | 52,900 | 656.25 |
| 2015-08-19 | 5,330 | 5,400 | 5,290 | 5,330 | 110,900 | 666.25 |
| 2015-08-18 | 5,300 | 5,390 | 5,270 | 5,390 | 104,600 | 673.75 |
| 2015-08-17 | 5,270 | 5,290 | 5,230 | 5,290 | 55,700 | 661.25 |
| 2015-08-14 | 5,180 | 5,260 | 5,170 | 5,230 | 93,300 | 653.75 |
| 2015-08-13 | 5,240 | 5,240 | 5,140 | 5,150 | 117,900 | 643.75 |
| 2015-08-12 | 5,130 | 5,220 | 5,130 | 5,170 | 84,400 | 646.25 |
| 2015-08-11 | 5,090 | 5,270 | 5,090 | 5,170 | 137,600 | 646.25 |
| 2015-08-10 | 5,280 | 5,370 | 5,240 | 5,370 | 126,400 | 671.25 |
| 2015-08-07 | 5,240 | 5,270 | 5,190 | 5,260 | 83,700 | 657.50 |
| 2015-08-06 | 5,120 | 5,270 | 5,120 | 5,230 | 120,400 | 653.75 |
| 2015-08-05 | 5,030 | 5,180 | 5,020 | 5,160 | 150,500 | 645 |
| 2015-08-04 | 4,915 | 4,985 | 4,890 | 4,980 | 108,000 | 622.50 |
| 2015-08-03 | 4,945 | 4,955 | 4,885 | 4,910 | 53,500 | 613.75 |
| 2015-07-31 | 4,930 | 4,965 | 4,905 | 4,965 | 90,200 | 620.63 |
| 2015-07-30 | 4,930 | 5,010 | 4,890 | 4,915 | 98,900 | 614.38 |
| 2015-07-29 | 4,960 | 4,960 | 4,860 | 4,890 | 66,900 | 611.25 |
| 2015-07-28 | 4,890 | 4,930 | 4,830 | 4,890 | 95,000 | 611.25 |
| 2015-07-27 | 4,970 | 4,970 | 4,870 | 4,900 | 86,500 | 612.50 |
| 2015-07-24 | 5,080 | 5,090 | 4,960 | 4,970 | 123,100 | 621.25 |
| 2015-07-23 | 5,100 | 5,150 | 5,080 | 5,090 | 65,900 | 636.25 |
| 2015-07-22 | 5,100 | 5,140 | 5,060 | 5,090 | 74,400 | 636.25 |
| 2015-07-21 | 5,200 | 5,200 | 5,120 | 5,120 | 77,300 | 640 |
| 2015-07-17 | 5,220 | 5,250 | 5,150 | 5,180 | 40,300 | 647.50 |
| 2015-07-16 | 5,300 | 5,300 | 5,210 | 5,230 | 100,200 | 653.75 |
| 2015-07-15 | 5,230 | 5,310 | 5,210 | 5,290 | 106,200 | 661.25 |
| 2015-07-14 | 5,180 | 5,230 | 5,160 | 5,210 | 87,700 | 651.25 |
| 2015-07-13 | 4,990 | 5,140 | 4,975 | 5,120 | 89,500 | 640 |
| 2015-07-10 | 4,940 | 5,070 | 4,940 | 4,980 | 69,400 | 622.50 |
| 2015-07-09 | 4,975 | 4,980 | 4,810 | 4,915 | 118,900 | 614.38 |
| 2015-07-08 | 5,070 | 5,130 | 5,010 | 5,010 | 84,200 | 626.25 |
| 2015-07-07 | 5,160 | 5,220 | 5,110 | 5,140 | 45,500 | 642.50 |
| 2015-07-06 | 5,090 | 5,130 | 5,060 | 5,100 | 53,300 | 637.50 |
| 2015-07-03 | 5,200 | 5,200 | 5,110 | 5,110 | 53,400 | 638.75 |
| 2015-07-02 | 5,210 | 5,290 | 5,210 | 5,230 | 57,800 | 653.75 |
| 2015-07-01 | 5,150 | 5,180 | 5,110 | 5,180 | 45,000 | 647.50 |
| 2015-06-30 | 5,090 | 5,170 | 5,070 | 5,110 | 57,000 | 638.75 |
| 2015-06-29 | 5,050 | 5,140 | 5,030 | 5,090 | 79,100 | 636.25 |
| 2015-06-26 | 5,220 | 5,220 | 5,140 | 5,170 | 72,800 | 646.25 |
| 2015-06-25 | 5,290 | 5,290 | 5,240 | 5,240 | 73,800 | 655 |
| 2015-06-24 | 5,310 | 5,320 | 5,270 | 5,320 | 78,700 | 665 |
| 2015-06-23 | 5,300 | 5,300 | 5,250 | 5,300 | 95,900 | 662.50 |
| 2015-06-22 | 5,290 | 5,290 | 5,240 | 5,280 | 43,600 | 660 |
| 2015-06-19 | 5,300 | 5,300 | 5,210 | 5,230 | 46,900 | 653.75 |
| 2015-06-18 | 5,300 | 5,300 | 5,230 | 5,230 | 47,000 | 653.75 |
| 2015-06-17 | 5,270 | 5,340 | 5,260 | 5,310 | 62,400 | 663.75 |
| 2015-06-16 | 5,290 | 5,290 | 5,220 | 5,240 | 47,400 | 655 |
| 2015-06-15 | 5,290 | 5,290 | 5,230 | 5,290 | 54,800 | 661.25 |
| 2015-06-12 | 5,380 | 5,380 | 5,260 | 5,280 | 102,500 | 660 |
| 2015-06-11 | 5,220 | 5,310 | 5,220 | 5,310 | 58,100 | 663.75 |
| 2015-06-10 | 5,300 | 5,300 | 5,200 | 5,200 | 62,700 | 650 |
| 2015-06-09 | 5,240 | 5,290 | 5,220 | 5,230 | 56,500 | 653.75 |
| 2015-06-08 | 5,320 | 5,320 | 5,230 | 5,240 | 94,200 | 655 |
| 2015-06-05 | 5,290 | 5,360 | 5,290 | 5,340 | 50,600 | 667.50 |
| 2015-06-04 | 5,370 | 5,380 | 5,280 | 5,300 | 129,000 | 662.50 |
| 2015-06-03 | 5,430 | 5,470 | 5,370 | 5,370 | 56,200 | 671.25 |
| 2015-06-02 | 5,400 | 5,470 | 5,380 | 5,460 | 69,800 | 682.50 |
| 2015-06-01 | 5,410 | 5,440 | 5,370 | 5,390 | 73,100 | 673.75 |
| 2015-05-29 | 5,360 | 5,460 | 5,360 | 5,440 | 84,700 | 680 |
| 2015-05-28 | 5,410 | 5,410 | 5,360 | 5,370 | 51,900 | 671.25 |
| 2015-05-27 | 5,410 | 5,450 | 5,350 | 5,430 | 47,600 | 678.75 |
| 2015-05-26 | 5,470 | 5,470 | 5,390 | 5,400 | 50,400 | 675 |
| 2015-05-25 | 5,500 | 5,500 | 5,440 | 5,450 | 43,000 | 681.25 |
| 2015-05-22 | 5,450 | 5,500 | 5,420 | 5,460 | 55,600 | 682.50 |
| 2015-05-21 | 5,470 | 5,470 | 5,400 | 5,410 | 44,200 | 676.25 |
| 2015-05-20 | 5,500 | 5,530 | 5,440 | 5,470 | 73,800 | 683.75 |
| 2015-05-19 | 5,430 | 5,500 | 5,410 | 5,460 | 76,800 | 682.50 |
| 2015-05-18 | 5,350 | 5,420 | 5,340 | 5,420 | 63,600 | 677.50 |
| 2015-05-15 | 5,360 | 5,420 | 5,330 | 5,340 | 52,400 | 667.50 |
| 2015-05-14 | 5,360 | 5,420 | 5,340 | 5,350 | 70,600 | 668.75 |
| 2015-05-13 | 5,370 | 5,450 | 5,340 | 5,380 | 108,400 | 672.50 |
| 2015-05-12 | 5,350 | 5,490 | 5,350 | 5,390 | 149,300 | 673.75 |
| 2015-05-11 | 5,320 | 5,350 | 5,270 | 5,280 | 78,200 | 660 |
| 2015-05-08 | 5,370 | 5,420 | 5,260 | 5,300 | 136,900 | 662.50 |
| 2015-05-07 | 5,200 | 5,310 | 5,200 | 5,210 | 51,000 | 651.25 |
| 2015-05-01 | 5,210 | 5,270 | 5,210 | 5,260 | 38,200 | 657.50 |
| 2015-04-30 | 5,270 | 5,320 | 5,200 | 5,280 | 74,300 | 660 |
| 2015-04-28 | 5,330 | 5,350 | 5,260 | 5,300 | 77,100 | 662.50 |
| 2015-04-27 | 5,350 | 5,360 | 5,300 | 5,330 | 38,800 | 666.25 |
| 2015-04-24 | 5,330 | 5,360 | 5,310 | 5,330 | 58,400 | 666.25 |
| 2015-04-23 | 5,380 | 5,380 | 5,310 | 5,330 | 71,200 | 666.25 |
| 2015-04-22 | 5,400 | 5,440 | 5,350 | 5,380 | 69,300 | 672.50 |
| 2015-04-21 | 5,370 | 5,400 | 5,300 | 5,360 | 59,400 | 670 |
| 2015-04-20 | 5,370 | 5,390 | 5,310 | 5,330 | 61,900 | 666.25 |
| 2015-04-17 | 5,400 | 5,420 | 5,350 | 5,350 | 64,800 | 668.75 |
| 2015-04-16 | 5,490 | 5,490 | 5,370 | 5,390 | 74,100 | 673.75 |
| 2015-04-15 | 5,540 | 5,590 | 5,430 | 5,460 | 88,100 | 682.50 |
| 2015-04-14 | 5,390 | 5,550 | 5,380 | 5,510 | 110,700 | 688.75 |
| 2015-04-13 | 5,400 | 5,470 | 5,340 | 5,390 | 80,700 | 673.75 |
| 2015-04-10 | 5,280 | 5,370 | 5,260 | 5,340 | 82,900 | 667.50 |
| 2015-04-09 | 5,210 | 5,280 | 5,210 | 5,260 | 61,300 | 657.50 |
| 2015-04-08 | 5,240 | 5,270 | 5,170 | 5,200 | 65,700 | 650 |
| 2015-04-07 | 5,240 | 5,290 | 5,180 | 5,210 | 81,500 | 651.25 |
| 2015-04-06 | 5,170 | 5,230 | 5,160 | 5,210 | 50,300 | 651.25 |
| 2015-04-03 | 5,210 | 5,260 | 5,210 | 5,250 | 42,400 | 656.25 |
| 2015-04-02 | 5,210 | 5,280 | 5,180 | 5,230 | 74,300 | 653.75 |
| 2015-04-01 | 5,240 | 5,280 | 5,180 | 5,250 | 113,200 | 656.25 |
| 2015-03-31 | 5,400 | 5,400 | 5,270 | 5,280 | 145,900 | 660 |
| 2015-03-30 | 5,320 | 5,380 | 5,290 | 5,360 | 97,600 | 670 |
| 2015-03-27 | 5,260 | 5,400 | 5,220 | 5,300 | 171,000 | 662.50 |
| 2015-03-26 | 5,220 | 5,260 | 5,160 | 5,240 | 64,800 | 655 |
| 2015-03-25 | 5,270 | 5,270 | 5,190 | 5,230 | 73,600 | 653.75 |
| 2015-03-24 | 5,210 | 5,300 | 5,180 | 5,280 | 121,000 | 660 |
| 2015-03-23 | 5,100 | 5,210 | 5,080 | 5,170 | 144,900 | 646.25 |
| 2015-03-20 | 4,995 | 5,080 | 4,985 | 5,070 | 66,700 | 633.75 |
| 2015-03-19 | 5,000 | 5,010 | 4,960 | 4,975 | 58,900 | 621.88 |
| 2015-03-18 | 5,000 | 5,030 | 4,985 | 5,010 | 41,100 | 626.25 |
| 2015-03-17 | 5,000 | 5,030 | 4,975 | 5,010 | 54,300 | 626.25 |
| 2015-03-16 | 5,000 | 5,020 | 4,970 | 5,020 | 44,200 | 627.50 |
| 2015-03-13 | 5,020 | 5,020 | 4,970 | 4,980 | 95,600 | 622.50 |
| 2015-03-12 | 5,010 | 5,040 | 4,970 | 5,010 | 71,700 | 626.25 |
| 2015-03-11 | 4,935 | 5,030 | 4,935 | 5,010 | 52,600 | 626.25 |
| 2015-03-10 | 4,985 | 5,020 | 4,950 | 4,980 | 133,300 | 622.50 |
| 2015-03-09 | 4,950 | 4,965 | 4,905 | 4,935 | 111,800 | 616.88 |
| 2015-03-06 | 5,000 | 5,030 | 4,975 | 4,995 | 94,800 | 624.38 |
| 2015-03-05 | 4,990 | 5,030 | 4,990 | 4,990 | 68,600 | 623.75 |
| 2015-03-04 | 5,000 | 5,040 | 4,975 | 5,000 | 82,800 | 625 |
| 2015-03-03 | 5,020 | 5,040 | 5,010 | 5,010 | 86,100 | 626.25 |
| 2015-03-02 | 5,110 | 5,140 | 5,030 | 5,050 | 116,400 | 631.25 |
| 2015-02-27 | 5,100 | 5,150 | 5,080 | 5,100 | 96,500 | 637.50 |
| 2015-02-26 | 5,070 | 5,130 | 5,060 | 5,100 | 48,200 | 637.50 |
| 2015-02-25 | 5,050 | 5,140 | 5,050 | 5,100 | 53,500 | 637.50 |
| 2015-02-24 | 5,110 | 5,110 | 5,050 | 5,050 | 62,600 | 631.25 |
| 2015-02-23 | 5,070 | 5,110 | 5,050 | 5,110 | 62,800 | 638.75 |
| 2015-02-20 | 5,050 | 5,050 | 4,995 | 5,050 | 88,800 | 631.25 |
| 2015-02-19 | 5,090 | 5,100 | 5,040 | 5,060 | 111,500 | 632.50 |
| 2015-02-18 | 5,150 | 5,200 | 5,070 | 5,080 | 116,600 | 635 |
| 2015-02-17 | 5,090 | 5,140 | 5,040 | 5,120 | 74,700 | 640 |
| 2015-02-16 | 5,160 | 5,200 | 5,110 | 5,130 | 88,700 | 641.25 |
| 2015-02-13 | 5,130 | 5,240 | 5,100 | 5,220 | 148,700 | 652.50 |
| 2015-02-12 | 5,030 | 5,100 | 4,950 | 5,090 | 123,600 | 636.25 |
| 2015-02-10 | 5,010 | 5,030 | 4,970 | 5,000 | 55,000 | 625 |
| 2015-02-09 | 5,000 | 5,040 | 4,970 | 5,000 | 79,500 | 625 |
| 2015-02-06 | 4,955 | 4,965 | 4,910 | 4,930 | 61,900 | 616.25 |
| 2015-02-05 | 4,930 | 4,960 | 4,885 | 4,905 | 115,200 | 613.13 |
| 2015-02-04 | 5,000 | 5,030 | 4,935 | 4,970 | 72,800 | 621.25 |
| 2015-02-03 | 5,010 | 5,040 | 4,965 | 4,985 | 121,900 | 623.13 |
| 2015-02-02 | 5,000 | 5,020 | 4,955 | 5,010 | 71,200 | 626.25 |
| 2015-01-30 | 5,000 | 5,070 | 4,990 | 5,000 | 92,700 | 625 |
| 2015-01-29 | 5,050 | 5,140 | 5,000 | 5,000 | 303,100 | 625 |
| 2015-01-28 | 4,935 | 5,060 | 4,930 | 5,040 | 218,300 | 630 |
| 2015-01-27 | 4,900 | 4,950 | 4,880 | 4,950 | 119,200 | 618.75 |
| 2015-01-26 | 4,775 | 4,900 | 4,775 | 4,890 | 111,200 | 611.25 |
| 2015-01-23 | 4,865 | 4,865 | 4,805 | 4,845 | 82,900 | 605.63 |
| 2015-01-22 | 4,845 | 4,870 | 4,805 | 4,865 | 101,000 | 608.13 |
| 2015-01-21 | 4,735 | 4,825 | 4,720 | 4,810 | 117,400 | 601.25 |
| 2015-01-20 | 4,720 | 4,765 | 4,710 | 4,745 | 72,800 | 593.13 |
| 2015-01-19 | 4,660 | 4,715 | 4,635 | 4,710 | 120,000 | 588.75 |
| 2015-01-16 | 4,605 | 4,670 | 4,595 | 4,620 | 197,800 | 577.50 |
| 2015-01-15 | 4,630 | 4,685 | 4,615 | 4,660 | 167,300 | 582.50 |
| 2015-01-14 | 4,615 | 4,670 | 4,610 | 4,640 | 79,800 | 580 |
| 2015-01-13 | 4,655 | 4,685 | 4,605 | 4,645 | 101,500 | 580.63 |
| 2015-01-09 | 4,765 | 4,785 | 4,695 | 4,720 | 76,700 | 590 |
| 2015-01-08 | 4,745 | 4,775 | 4,725 | 4,755 | 106,900 | 594.38 |
| 2015-01-07 | 4,625 | 4,745 | 4,625 | 4,710 | 150,900 | 588.75 |
| 2015-01-06 | 4,625 | 4,680 | 4,625 | 4,660 | 91,600 | 582.50 |
| 2015-01-05 | 4,715 | 4,740 | 4,660 | 4,715 | 77,200 | 589.38 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株