1662 石油資源開発(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 | 3,295 | 3,325 | 3,260 | 3,265 | 341,700 | 653 |
| 2015-12-29 | 3,150 | 3,240 | 3,135 | 3,235 | 230,500 | 647 |
| 2015-12-28 | 3,150 | 3,200 | 3,140 | 3,180 | 184,500 | 636 |
| 2015-12-25 | 3,225 | 3,245 | 3,130 | 3,145 | 196,100 | 629 |
| 2015-12-24 | 3,205 | 3,265 | 3,200 | 3,220 | 328,400 | 644 |
| 2015-12-22 | 3,145 | 3,175 | 3,135 | 3,160 | 204,400 | 632 |
| 2015-12-21 | 3,165 | 3,195 | 3,130 | 3,155 | 212,400 | 631 |
| 2015-12-18 | 3,220 | 3,255 | 3,165 | 3,175 | 261,900 | 635 |
| 2015-12-17 | 3,300 | 3,315 | 3,245 | 3,255 | 211,500 | 651 |
| 2015-12-16 | 3,250 | 3,320 | 3,250 | 3,285 | 294,400 | 657 |
| 2015-12-15 | 3,225 | 3,240 | 3,180 | 3,180 | 288,800 | 636 |
| 2015-12-14 | 3,200 | 3,255 | 3,160 | 3,230 | 356,800 | 646 |
| 2015-12-11 | 3,220 | 3,295 | 3,220 | 3,285 | 219,100 | 657 |
| 2015-12-10 | 3,275 | 3,310 | 3,255 | 3,275 | 173,200 | 655 |
| 2015-12-09 | 3,245 | 3,360 | 3,230 | 3,275 | 357,400 | 655 |
| 2015-12-08 | 3,350 | 3,350 | 3,250 | 3,265 | 454,800 | 653 |
| 2015-12-07 | 3,425 | 3,430 | 3,380 | 3,395 | 259,100 | 679 |
| 2015-12-04 | 3,460 | 3,505 | 3,415 | 3,450 | 217,400 | 690 |
| 2015-12-03 | 3,405 | 3,525 | 3,400 | 3,500 | 417,700 | 700 |
| 2015-12-02 | 3,445 | 3,450 | 3,410 | 3,425 | 188,700 | 685 |
| 2015-12-01 | 3,400 | 3,460 | 3,395 | 3,430 | 210,600 | 686 |
| 2015-11-30 | 3,430 | 3,445 | 3,385 | 3,415 | 275,500 | 683 |
| 2015-11-27 | 3,465 | 3,505 | 3,440 | 3,480 | 184,300 | 696 |
| 2015-11-26 | 3,460 | 3,480 | 3,430 | 3,445 | 163,500 | 689 |
| 2015-11-25 | 3,480 | 3,535 | 3,450 | 3,460 | 283,900 | 692 |
| 2015-11-24 | 3,495 | 3,525 | 3,455 | 3,515 | 156,800 | 703 |
| 2015-11-20 | 3,490 | 3,505 | 3,450 | 3,505 | 237,300 | 701 |
| 2015-11-19 | 3,470 | 3,490 | 3,445 | 3,475 | 185,400 | 695 |
| 2015-11-18 | 3,485 | 3,505 | 3,415 | 3,440 | 225,900 | 688 |
| 2015-11-17 | 3,460 | 3,515 | 3,460 | 3,485 | 217,200 | 697 |
| 2015-11-16 | 3,365 | 3,455 | 3,365 | 3,420 | 267,200 | 684 |
| 2015-11-13 | 3,375 | 3,400 | 3,365 | 3,400 | 187,200 | 680 |
| 2015-11-12 | 3,445 | 3,460 | 3,380 | 3,405 | 360,400 | 681 |
| 2015-11-11 | 3,440 | 3,515 | 3,425 | 3,480 | 381,000 | 696 |
| 2015-11-10 | 3,455 | 3,475 | 3,410 | 3,445 | 366,800 | 689 |
| 2015-11-09 | 3,545 | 3,565 | 3,450 | 3,465 | 588,100 | 693 |
| 2015-11-06 | 3,800 | 3,800 | 3,590 | 3,650 | 378,200 | 730 |
| 2015-11-05 | 3,675 | 3,810 | 3,645 | 3,800 | 367,100 | 760 |
| 2015-11-04 | 3,660 | 3,755 | 3,655 | 3,695 | 383,200 | 739 |
| 2015-11-02 | 3,605 | 3,635 | 3,530 | 3,560 | 311,600 | 712 |
| 2015-10-30 | 3,655 | 3,675 | 3,620 | 3,640 | 230,300 | 728 |
| 2015-10-29 | 3,680 | 3,695 | 3,595 | 3,640 | 465,400 | 728 |
| 2015-10-28 | 3,560 | 3,610 | 3,545 | 3,585 | 250,400 | 717 |
| 2015-10-27 | 3,655 | 3,660 | 3,560 | 3,575 | 325,100 | 715 |
| 2015-10-26 | 3,780 | 3,780 | 3,685 | 3,725 | 340,700 | 745 |
| 2015-10-23 | 3,800 | 3,835 | 3,755 | 3,785 | 190,400 | 757 |
| 2015-10-22 | 3,735 | 3,755 | 3,695 | 3,740 | 174,000 | 748 |
| 2015-10-21 | 3,625 | 3,775 | 3,605 | 3,770 | 193,600 | 754 |
| 2015-10-20 | 3,695 | 3,700 | 3,615 | 3,665 | 153,400 | 733 |
| 2015-10-19 | 3,720 | 3,735 | 3,635 | 3,665 | 165,500 | 733 |
| 2015-10-16 | 3,690 | 3,735 | 3,670 | 3,700 | 169,000 | 740 |
| 2015-10-15 | 3,635 | 3,690 | 3,610 | 3,660 | 262,300 | 732 |
| 2015-10-14 | 3,645 | 3,680 | 3,570 | 3,620 | 237,500 | 724 |
| 2015-10-13 | 3,700 | 3,720 | 3,560 | 3,650 | 402,700 | 730 |
| 2015-10-09 | 3,730 | 3,800 | 3,725 | 3,770 | 395,400 | 754 |
| 2015-10-08 | 3,600 | 3,705 | 3,585 | 3,660 | 301,600 | 732 |
| 2015-10-07 | 3,500 | 3,665 | 3,495 | 3,630 | 425,800 | 726 |
| 2015-10-06 | 3,480 | 3,515 | 3,435 | 3,435 | 202,800 | 687 |
| 2015-10-05 | 3,350 | 3,480 | 3,340 | 3,430 | 288,800 | 686 |
| 2015-10-02 | 3,265 | 3,285 | 3,190 | 3,280 | 177,800 | 656 |
| 2015-10-01 | 3,180 | 3,330 | 3,175 | 3,285 | 268,700 | 657 |
| 2015-09-30 | 3,100 | 3,175 | 3,090 | 3,145 | 415,800 | 629 |
| 2015-09-29 | 3,150 | 3,150 | 3,050 | 3,060 | 387,000 | 612 |
| 2015-09-28 | 3,270 | 3,270 | 3,205 | 3,235 | 215,500 | 647 |
| 2015-09-25 | 3,265 | 3,305 | 3,230 | 3,300 | 192,400 | 660 |
| 2015-09-24 | 3,255 | 3,295 | 3,220 | 3,275 | 195,700 | 655 |
| 2015-09-18 | 3,370 | 3,375 | 3,305 | 3,340 | 223,600 | 668 |
| 2015-09-17 | 3,380 | 3,445 | 3,380 | 3,430 | 250,000 | 686 |
| 2015-09-16 | 3,330 | 3,370 | 3,290 | 3,315 | 218,200 | 663 |
| 2015-09-15 | 3,265 | 3,355 | 3,260 | 3,310 | 225,000 | 662 |
| 2015-09-14 | 3,360 | 3,360 | 3,250 | 3,335 | 357,700 | 667 |
| 2015-09-11 | 3,365 | 3,400 | 3,345 | 3,365 | 362,100 | 673 |
| 2015-09-10 | 3,515 | 3,555 | 3,385 | 3,410 | 380,200 | 682 |
| 2015-09-09 | 3,565 | 3,650 | 3,550 | 3,635 | 349,200 | 727 |
| 2015-09-08 | 3,400 | 3,490 | 3,390 | 3,445 | 218,100 | 689 |
| 2015-09-07 | 3,350 | 3,450 | 3,335 | 3,400 | 210,500 | 680 |
| 2015-09-04 | 3,485 | 3,485 | 3,330 | 3,365 | 207,500 | 673 |
| 2015-09-03 | 3,410 | 3,515 | 3,405 | 3,465 | 264,500 | 693 |
| 2015-09-02 | 3,385 | 3,440 | 3,345 | 3,375 | 289,500 | 675 |
| 2015-09-01 | 3,570 | 3,595 | 3,460 | 3,470 | 294,600 | 694 |
| 2015-08-31 | 3,525 | 3,595 | 3,525 | 3,570 | 476,000 | 714 |
| 2015-08-28 | 3,460 | 3,585 | 3,440 | 3,480 | 423,100 | 696 |
| 2015-08-27 | 3,345 | 3,370 | 3,305 | 3,340 | 330,700 | 668 |
| 2015-08-26 | 3,295 | 3,320 | 3,225 | 3,305 | 547,100 | 661 |
| 2015-08-25 | 3,080 | 3,275 | 3,045 | 3,165 | 497,700 | 633 |
| 2015-08-24 | 3,355 | 3,375 | 3,225 | 3,240 | 417,700 | 648 |
| 2015-08-21 | 3,455 | 3,505 | 3,420 | 3,425 | 329,300 | 685 |
| 2015-08-20 | 3,610 | 3,625 | 3,455 | 3,480 | 570,500 | 696 |
| 2015-08-19 | 3,715 | 3,745 | 3,665 | 3,665 | 354,300 | 733 |
| 2015-08-18 | 3,755 | 3,775 | 3,730 | 3,740 | 168,600 | 748 |
| 2015-08-17 | 3,810 | 3,820 | 3,750 | 3,785 | 193,700 | 757 |
| 2015-08-14 | 3,850 | 3,860 | 3,800 | 3,830 | 206,800 | 766 |
| 2015-08-13 | 3,880 | 3,935 | 3,850 | 3,885 | 167,400 | 777 |
| 2015-08-12 | 3,915 | 3,940 | 3,825 | 3,845 | 274,100 | 769 |
| 2015-08-11 | 4,000 | 4,020 | 3,950 | 3,985 | 344,100 | 797 |
| 2015-08-10 | 3,895 | 3,960 | 3,860 | 3,960 | 246,700 | 792 |
| 2015-08-07 | 3,845 | 3,970 | 3,810 | 3,965 | 353,200 | 793 |
| 2015-08-06 | 3,805 | 3,845 | 3,755 | 3,825 | 144,800 | 765 |
| 2015-08-05 | 3,825 | 3,860 | 3,770 | 3,780 | 195,200 | 756 |
| 2015-08-04 | 3,810 | 3,810 | 3,755 | 3,810 | 206,600 | 762 |
| 2015-08-03 | 3,870 | 3,875 | 3,795 | 3,835 | 202,700 | 767 |
| 2015-07-31 | 3,845 | 3,890 | 3,795 | 3,885 | 258,900 | 777 |
| 2015-07-30 | 3,695 | 3,860 | 3,690 | 3,845 | 359,800 | 769 |
| 2015-07-29 | 3,660 | 3,685 | 3,635 | 3,670 | 154,500 | 734 |
| 2015-07-28 | 3,610 | 3,655 | 3,590 | 3,625 | 241,800 | 725 |
| 2015-07-27 | 3,670 | 3,690 | 3,625 | 3,650 | 137,700 | 730 |
| 2015-07-24 | 3,680 | 3,740 | 3,665 | 3,680 | 142,800 | 736 |
| 2015-07-23 | 3,685 | 3,700 | 3,660 | 3,700 | 174,800 | 740 |
| 2015-07-22 | 3,740 | 3,750 | 3,685 | 3,710 | 287,400 | 742 |
| 2015-07-21 | 3,790 | 3,790 | 3,740 | 3,775 | 184,700 | 755 |
| 2015-07-17 | 3,835 | 3,835 | 3,770 | 3,795 | 142,500 | 759 |
| 2015-07-16 | 3,850 | 3,855 | 3,810 | 3,840 | 173,800 | 768 |
| 2015-07-15 | 3,865 | 3,915 | 3,855 | 3,885 | 267,900 | 777 |
| 2015-07-14 | 3,720 | 3,835 | 3,700 | 3,830 | 341,700 | 766 |
| 2015-07-13 | 3,690 | 3,740 | 3,650 | 3,660 | 191,300 | 732 |
| 2015-07-10 | 3,715 | 3,730 | 3,685 | 3,700 | 166,900 | 740 |
| 2015-07-09 | 3,640 | 3,700 | 3,580 | 3,685 | 303,300 | 737 |
| 2015-07-08 | 3,715 | 3,760 | 3,695 | 3,695 | 248,200 | 739 |
| 2015-07-07 | 3,750 | 3,765 | 3,705 | 3,730 | 357,200 | 746 |
| 2015-07-06 | 3,800 | 3,810 | 3,760 | 3,760 | 236,000 | 752 |
| 2015-07-03 | 3,875 | 3,885 | 3,825 | 3,825 | 265,200 | 765 |
| 2015-07-02 | 3,875 | 3,935 | 3,875 | 3,890 | 201,800 | 778 |
| 2015-07-01 | 3,925 | 3,925 | 3,865 | 3,890 | 181,300 | 778 |
| 2015-06-30 | 3,910 | 3,925 | 3,875 | 3,895 | 300,800 | 779 |
| 2015-06-29 | 3,870 | 3,915 | 3,860 | 3,870 | 285,200 | 774 |
| 2015-06-26 | 3,920 | 3,945 | 3,880 | 3,935 | 311,000 | 787 |
| 2015-06-25 | 3,885 | 3,955 | 3,885 | 3,940 | 325,900 | 788 |
| 2015-06-24 | 3,920 | 3,960 | 3,915 | 3,930 | 392,200 | 786 |
| 2015-06-23 | 3,925 | 3,960 | 3,875 | 3,895 | 362,200 | 779 |
| 2015-06-22 | 3,855 | 3,930 | 3,855 | 3,900 | 246,900 | 780 |
| 2015-06-19 | 3,960 | 3,960 | 3,835 | 3,865 | 612,100 | 773 |
| 2015-06-18 | 3,835 | 3,835 | 3,800 | 3,800 | 177,000 | 760 |
| 2015-06-17 | 3,850 | 3,880 | 3,845 | 3,860 | 202,600 | 772 |
| 2015-06-16 | 3,840 | 3,895 | 3,825 | 3,890 | 266,100 | 778 |
| 2015-06-15 | 3,890 | 3,890 | 3,830 | 3,845 | 314,400 | 769 |
| 2015-06-12 | 3,875 | 3,920 | 3,875 | 3,910 | 427,000 | 782 |
| 2015-06-11 | 3,970 | 3,990 | 3,875 | 3,935 | 383,500 | 787 |
| 2015-06-10 | 3,965 | 4,000 | 3,920 | 3,930 | 344,300 | 786 |
| 2015-06-09 | 3,920 | 3,980 | 3,920 | 3,925 | 348,000 | 785 |
| 2015-06-08 | 3,960 | 3,990 | 3,915 | 3,940 | 366,400 | 788 |
| 2015-06-05 | 4,000 | 4,005 | 3,945 | 3,970 | 447,900 | 794 |
| 2015-06-04 | 4,050 | 4,075 | 4,020 | 4,040 | 282,200 | 808 |
| 2015-06-03 | 4,080 | 4,090 | 4,015 | 4,045 | 356,000 | 809 |
| 2015-06-02 | 4,130 | 4,160 | 4,085 | 4,105 | 353,100 | 821 |
| 2015-06-01 | 4,170 | 4,190 | 4,150 | 4,175 | 215,500 | 835 |
| 2015-05-29 | 4,170 | 4,195 | 4,135 | 4,155 | 223,800 | 831 |
| 2015-05-28 | 4,200 | 4,230 | 4,155 | 4,170 | 309,000 | 834 |
| 2015-05-27 | 4,270 | 4,300 | 4,170 | 4,245 | 598,200 | 849 |
| 2015-05-26 | 4,140 | 4,215 | 4,140 | 4,200 | 324,300 | 840 |
| 2015-05-25 | 4,075 | 4,135 | 4,060 | 4,115 | 205,300 | 823 |
| 2015-05-22 | 4,045 | 4,140 | 4,040 | 4,110 | 333,000 | 822 |
| 2015-05-21 | 4,010 | 4,055 | 4,000 | 4,030 | 327,300 | 806 |
| 2015-05-20 | 4,035 | 4,045 | 3,820 | 3,995 | 961,800 | 799 |
| 2015-05-19 | 4,155 | 4,170 | 4,110 | 4,135 | 353,900 | 827 |
| 2015-05-18 | 4,185 | 4,245 | 4,150 | 4,170 | 259,200 | 834 |
| 2015-05-15 | 4,205 | 4,215 | 4,140 | 4,180 | 203,400 | 836 |
| 2015-05-14 | 4,195 | 4,265 | 4,185 | 4,235 | 421,000 | 847 |
| 2015-05-13 | 4,185 | 4,195 | 4,115 | 4,160 | 524,500 | 832 |
| 2015-05-12 | 4,455 | 4,520 | 4,175 | 4,210 | 499,300 | 842 |
| 2015-05-11 | 4,485 | 4,565 | 4,465 | 4,525 | 163,500 | 905 |
| 2015-05-08 | 4,560 | 4,560 | 4,425 | 4,440 | 305,600 | 888 |
| 2015-05-07 | 4,630 | 4,700 | 4,590 | 4,620 | 219,600 | 924 |
| 2015-05-01 | 4,615 | 4,615 | 4,525 | 4,580 | 196,000 | 916 |
| 2015-04-30 | 4,480 | 4,635 | 4,460 | 4,615 | 398,700 | 923 |
| 2015-04-28 | 4,430 | 4,480 | 4,410 | 4,470 | 109,600 | 894 |
| 2015-04-27 | 4,450 | 4,490 | 4,415 | 4,420 | 128,200 | 884 |
| 2015-04-24 | 4,460 | 4,500 | 4,460 | 4,485 | 175,900 | 897 |
| 2015-04-23 | 4,405 | 4,490 | 4,405 | 4,415 | 220,100 | 883 |
| 2015-04-22 | 4,425 | 4,455 | 4,380 | 4,410 | 149,600 | 882 |
| 2015-04-21 | 4,420 | 4,445 | 4,370 | 4,445 | 141,100 | 889 |
| 2015-04-20 | 4,465 | 4,480 | 4,405 | 4,415 | 144,900 | 883 |
| 2015-04-17 | 4,490 | 4,490 | 4,440 | 4,470 | 171,800 | 894 |
| 2015-04-16 | 4,395 | 4,500 | 4,390 | 4,495 | 437,100 | 899 |
| 2015-04-15 | 4,365 | 4,425 | 4,320 | 4,330 | 278,900 | 866 |
| 2015-04-14 | 4,375 | 4,390 | 4,310 | 4,325 | 197,700 | 865 |
| 2015-04-13 | 4,330 | 4,380 | 4,305 | 4,370 | 137,600 | 874 |
| 2015-04-10 | 4,345 | 4,390 | 4,305 | 4,310 | 231,300 | 862 |
| 2015-04-09 | 4,315 | 4,385 | 4,260 | 4,375 | 349,500 | 875 |
| 2015-04-08 | 4,285 | 4,390 | 4,285 | 4,380 | 460,300 | 876 |
| 2015-04-07 | 4,120 | 4,260 | 4,115 | 4,245 | 457,300 | 849 |
| 2015-04-06 | 3,975 | 4,060 | 3,975 | 4,040 | 144,100 | 808 |
| 2015-04-03 | 3,955 | 4,020 | 3,945 | 4,015 | 233,600 | 803 |
| 2015-04-02 | 4,005 | 4,045 | 3,950 | 3,965 | 207,100 | 793 |
| 2015-04-01 | 4,050 | 4,065 | 3,960 | 3,995 | 238,200 | 799 |
| 2015-03-31 | 4,005 | 4,095 | 3,985 | 4,075 | 347,000 | 815 |
| 2015-03-30 | 3,950 | 4,025 | 3,905 | 3,990 | 367,400 | 798 |
| 2015-03-27 | 4,110 | 4,170 | 3,945 | 4,005 | 495,800 | 801 |
| 2015-03-26 | 3,950 | 4,120 | 3,945 | 4,090 | 604,700 | 818 |
| 2015-03-25 | 3,950 | 3,985 | 3,900 | 3,950 | 225,300 | 790 |
| 2015-03-24 | 3,855 | 4,015 | 3,845 | 3,955 | 610,100 | 791 |
| 2015-03-23 | 3,845 | 3,855 | 3,825 | 3,850 | 223,700 | 770 |
| 2015-03-20 | 3,840 | 3,840 | 3,805 | 3,825 | 193,700 | 765 |
| 2015-03-19 | 3,855 | 3,880 | 3,815 | 3,840 | 219,400 | 768 |
| 2015-03-18 | 3,875 | 3,895 | 3,820 | 3,835 | 291,000 | 767 |
| 2015-03-17 | 3,930 | 3,945 | 3,885 | 3,895 | 141,500 | 779 |
| 2015-03-16 | 3,850 | 3,935 | 3,815 | 3,890 | 410,500 | 778 |
| 2015-03-13 | 3,880 | 3,920 | 3,835 | 3,905 | 408,600 | 781 |
| 2015-03-12 | 3,835 | 3,850 | 3,800 | 3,840 | 230,300 | 768 |
| 2015-03-11 | 3,880 | 3,885 | 3,805 | 3,820 | 360,200 | 764 |
| 2015-03-10 | 4,000 | 4,020 | 3,935 | 3,935 | 150,100 | 787 |
| 2015-03-09 | 4,010 | 4,020 | 3,965 | 3,985 | 134,500 | 797 |
| 2015-03-06 | 4,050 | 4,050 | 3,975 | 4,010 | 229,500 | 802 |
| 2015-03-05 | 4,020 | 4,085 | 4,015 | 4,035 | 214,800 | 807 |
| 2015-03-04 | 4,000 | 4,045 | 3,985 | 4,020 | 258,200 | 804 |
| 2015-03-03 | 3,990 | 4,010 | 3,970 | 4,010 | 136,700 | 802 |
| 2015-03-02 | 4,025 | 4,050 | 3,950 | 4,005 | 217,400 | 801 |
| 2015-02-27 | 4,080 | 4,080 | 3,990 | 4,010 | 320,000 | 802 |
| 2015-02-26 | 4,010 | 4,110 | 4,005 | 4,085 | 415,900 | 817 |
| 2015-02-25 | 3,915 | 3,980 | 3,915 | 3,975 | 181,500 | 795 |
| 2015-02-24 | 3,905 | 3,970 | 3,880 | 3,950 | 320,500 | 790 |
| 2015-02-23 | 4,010 | 4,010 | 3,875 | 3,915 | 356,200 | 783 |
| 2015-02-20 | 4,010 | 4,010 | 3,970 | 4,005 | 191,800 | 801 |
| 2015-02-19 | 3,975 | 4,015 | 3,955 | 4,015 | 175,100 | 803 |
| 2015-02-18 | 4,000 | 4,005 | 3,930 | 3,975 | 225,200 | 795 |
| 2015-02-17 | 4,020 | 4,020 | 3,955 | 3,970 | 159,600 | 794 |
| 2015-02-16 | 3,950 | 4,020 | 3,945 | 4,015 | 265,500 | 803 |
| 2015-02-13 | 3,905 | 3,950 | 3,900 | 3,945 | 283,700 | 789 |
| 2015-02-12 | 3,905 | 3,930 | 3,830 | 3,875 | 322,800 | 775 |
| 2015-02-10 | 3,795 | 3,885 | 3,775 | 3,880 | 337,400 | 776 |
| 2015-02-09 | 3,775 | 3,825 | 3,760 | 3,800 | 264,400 | 760 |
| 2015-02-06 | 3,695 | 3,805 | 3,665 | 3,755 | 368,000 | 751 |
| 2015-02-05 | 3,715 | 3,745 | 3,655 | 3,670 | 253,400 | 734 |
| 2015-02-04 | 3,810 | 3,860 | 3,760 | 3,785 | 515,500 | 757 |
| 2015-02-03 | 3,650 | 3,735 | 3,630 | 3,700 | 338,800 | 740 |
| 2015-02-02 | 3,590 | 3,640 | 3,570 | 3,600 | 208,800 | 720 |
| 2015-01-30 | 3,510 | 3,620 | 3,510 | 3,590 | 355,200 | 718 |
| 2015-01-29 | 3,510 | 3,525 | 3,485 | 3,500 | 157,200 | 700 |
| 2015-01-28 | 3,515 | 3,565 | 3,460 | 3,555 | 277,600 | 711 |
| 2015-01-27 | 3,550 | 3,580 | 3,510 | 3,575 | 223,600 | 715 |
| 2015-01-26 | 3,530 | 3,550 | 3,490 | 3,540 | 213,800 | 708 |
| 2015-01-23 | 3,500 | 3,530 | 3,475 | 3,520 | 288,800 | 704 |
| 2015-01-22 | 3,445 | 3,475 | 3,440 | 3,470 | 307,200 | 694 |
| 2015-01-21 | 3,465 | 3,525 | 3,425 | 3,445 | 404,800 | 689 |
| 2015-01-20 | 3,395 | 3,465 | 3,390 | 3,465 | 262,200 | 693 |
| 2015-01-19 | 3,440 | 3,480 | 3,385 | 3,395 | 466,600 | 679 |
| 2015-01-16 | 3,420 | 3,440 | 3,375 | 3,390 | 389,200 | 678 |
| 2015-01-15 | 3,475 | 3,515 | 3,435 | 3,440 | 453,000 | 688 |
| 2015-01-14 | 3,480 | 3,485 | 3,420 | 3,445 | 280,100 | 689 |
| 2015-01-13 | 3,585 | 3,590 | 3,480 | 3,490 | 337,700 | 698 |
| 2015-01-09 | 3,630 | 3,645 | 3,600 | 3,635 | 168,600 | 727 |
| 2015-01-08 | 3,645 | 3,650 | 3,590 | 3,605 | 185,600 | 721 |
| 2015-01-07 | 3,570 | 3,635 | 3,560 | 3,585 | 168,500 | 717 |
| 2015-01-06 | 3,645 | 3,665 | 3,570 | 3,580 | 293,200 | 716 |
| 2015-01-05 | 3,810 | 3,815 | 3,755 | 3,760 | 133,100 | 752 |
分割・併合履歴 ： [2024-09-27]1株→5株
