2121 (株)MIXI 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 | 4,535 | 4,585 | 4,500 | 4,550 | 786,700 | 4,550 |
| 2015-12-29 | 4,535 | 4,585 | 4,475 | 4,550 | 617,400 | 4,550 |
| 2015-12-28 | 4,455 | 4,575 | 4,430 | 4,570 | 864,700 | 4,570 |
| 2015-12-25 | 4,405 | 4,495 | 4,330 | 4,405 | 1,178,300 | 4,405 |
| 2015-12-24 | 4,600 | 4,630 | 4,435 | 4,475 | 1,226,500 | 4,475 |
| 2015-12-22 | 4,780 | 4,800 | 4,610 | 4,615 | 954,500 | 4,615 |
| 2015-12-21 | 4,580 | 4,710 | 4,530 | 4,710 | 1,368,800 | 4,710 |
| 2015-12-18 | 4,965 | 5,000 | 4,580 | 4,635 | 3,167,800 | 4,635 |
| 2015-12-17 | 4,980 | 5,070 | 4,925 | 5,030 | 1,111,500 | 5,030 |
| 2015-12-16 | 4,895 | 4,925 | 4,780 | 4,910 | 900,800 | 4,910 |
| 2015-12-15 | 4,860 | 4,920 | 4,715 | 4,745 | 920,200 | 4,745 |
| 2015-12-14 | 4,880 | 4,915 | 4,785 | 4,805 | 1,505,400 | 4,805 |
| 2015-12-11 | 5,050 | 5,090 | 4,910 | 4,950 | 967,300 | 4,950 |
| 2015-12-10 | 5,040 | 5,130 | 4,940 | 5,010 | 782,100 | 5,010 |
| 2015-12-09 | 5,100 | 5,270 | 5,090 | 5,110 | 1,042,000 | 5,110 |
| 2015-12-08 | 5,270 | 5,320 | 5,140 | 5,150 | 1,389,800 | 5,150 |
| 2015-12-07 | 5,160 | 5,420 | 5,130 | 5,310 | 2,893,200 | 5,310 |
| 2015-12-04 | 5,120 | 5,170 | 5,060 | 5,060 | 814,700 | 5,060 |
| 2015-12-03 | 5,190 | 5,270 | 5,150 | 5,210 | 994,000 | 5,210 |
| 2015-12-02 | 5,000 | 5,230 | 4,980 | 5,190 | 1,812,200 | 5,190 |
| 2015-12-01 | 5,050 | 5,050 | 4,955 | 5,010 | 807,500 | 5,010 |
| 2015-11-30 | 5,060 | 5,080 | 4,880 | 5,040 | 1,230,500 | 5,040 |
| 2015-11-27 | 5,010 | 5,080 | 4,980 | 5,020 | 854,700 | 5,020 |
| 2015-11-26 | 4,900 | 5,090 | 4,865 | 5,040 | 2,430,000 | 5,040 |
| 2015-11-25 | 4,895 | 4,935 | 4,760 | 4,910 | 2,281,600 | 4,910 |
| 2015-11-24 | 4,585 | 4,870 | 4,580 | 4,860 | 2,141,800 | 4,860 |
| 2015-11-20 | 4,515 | 4,595 | 4,490 | 4,555 | 663,600 | 4,555 |
| 2015-11-19 | 4,555 | 4,565 | 4,460 | 4,530 | 1,138,000 | 4,530 |
| 2015-11-18 | 4,360 | 4,570 | 4,335 | 4,505 | 1,945,400 | 4,505 |
| 2015-11-17 | 4,300 | 4,350 | 4,280 | 4,335 | 634,400 | 4,335 |
| 2015-11-16 | 4,270 | 4,295 | 4,230 | 4,255 | 539,000 | 4,255 |
| 2015-11-13 | 4,260 | 4,325 | 4,225 | 4,310 | 576,700 | 4,310 |
| 2015-11-12 | 4,315 | 4,375 | 4,285 | 4,300 | 705,400 | 4,300 |
| 2015-11-11 | 4,250 | 4,335 | 4,245 | 4,310 | 709,300 | 4,310 |
| 2015-11-10 | 4,260 | 4,310 | 4,170 | 4,230 | 1,688,800 | 4,230 |
| 2015-11-09 | 4,450 | 4,495 | 4,290 | 4,325 | 3,935,700 | 4,325 |
| 2015-11-06 | 4,680 | 4,735 | 4,615 | 4,685 | 1,224,600 | 4,685 |
| 2015-11-05 | 4,565 | 4,655 | 4,435 | 4,650 | 939,300 | 4,650 |
| 2015-11-04 | 4,640 | 4,675 | 4,560 | 4,560 | 830,900 | 4,560 |
| 2015-11-02 | 4,685 | 4,695 | 4,605 | 4,630 | 767,700 | 4,630 |
| 2015-10-30 | 4,720 | 4,725 | 4,565 | 4,640 | 1,241,700 | 4,640 |
| 2015-10-29 | 4,595 | 4,680 | 4,550 | 4,680 | 1,604,500 | 4,680 |
| 2015-10-28 | 4,510 | 4,580 | 4,505 | 4,540 | 708,200 | 4,540 |
| 2015-10-27 | 4,545 | 4,640 | 4,505 | 4,515 | 1,496,000 | 4,515 |
| 2015-10-26 | 4,360 | 4,500 | 4,340 | 4,500 | 1,415,700 | 4,500 |
| 2015-10-23 | 4,385 | 4,385 | 4,315 | 4,325 | 509,000 | 4,325 |
| 2015-10-22 | 4,335 | 4,420 | 4,295 | 4,315 | 909,600 | 4,315 |
| 2015-10-21 | 4,300 | 4,345 | 4,285 | 4,320 | 427,600 | 4,320 |
| 2015-10-20 | 4,390 | 4,390 | 4,260 | 4,320 | 732,800 | 4,320 |
| 2015-10-19 | 4,285 | 4,390 | 4,225 | 4,390 | 993,300 | 4,390 |
| 2015-10-16 | 4,360 | 4,415 | 4,325 | 4,325 | 1,020,600 | 4,325 |
| 2015-10-15 | 4,310 | 4,405 | 4,280 | 4,325 | 777,800 | 4,325 |
| 2015-10-14 | 4,400 | 4,435 | 4,320 | 4,345 | 844,300 | 4,345 |
| 2015-10-13 | 4,430 | 4,440 | 4,370 | 4,425 | 759,100 | 4,425 |
| 2015-10-09 | 4,470 | 4,490 | 4,340 | 4,360 | 981,500 | 4,360 |
| 2015-10-08 | 4,345 | 4,460 | 4,340 | 4,415 | 1,295,500 | 4,415 |
| 2015-10-07 | 4,295 | 4,380 | 4,255 | 4,325 | 877,700 | 4,325 |
| 2015-10-06 | 4,470 | 4,510 | 4,245 | 4,255 | 1,848,600 | 4,255 |
| 2015-10-05 | 4,435 | 4,600 | 4,400 | 4,400 | 2,602,600 | 4,400 |
| 2015-10-02 | 4,225 | 4,455 | 4,215 | 4,370 | 1,856,300 | 4,370 |
| 2015-10-01 | 4,140 | 4,340 | 4,115 | 4,275 | 1,967,700 | 4,275 |
| 2015-09-30 | 4,015 | 4,155 | 3,960 | 4,080 | 1,371,900 | 4,080 |
| 2015-09-29 | 4,080 | 4,085 | 3,890 | 3,950 | 1,406,100 | 3,950 |
| 2015-09-28 | 3,965 | 4,175 | 3,965 | 4,160 | 1,359,500 | 4,160 |
| 2015-09-25 | 3,970 | 4,025 | 3,865 | 4,000 | 1,210,800 | 4,000 |
| 2015-09-24 | 4,085 | 4,105 | 3,970 | 3,970 | 1,254,600 | 3,970 |
| 2015-09-18 | 4,125 | 4,155 | 4,030 | 4,155 | 1,129,600 | 4,155 |
| 2015-09-17 | 4,045 | 4,175 | 4,040 | 4,145 | 1,218,000 | 4,145 |
| 2015-09-16 | 4,095 | 4,130 | 4,005 | 4,020 | 849,100 | 4,020 |
| 2015-09-15 | 4,060 | 4,105 | 3,985 | 4,070 | 1,124,000 | 4,070 |
| 2015-09-14 | 4,140 | 4,145 | 3,915 | 4,035 | 1,677,400 | 4,035 |
| 2015-09-11 | 4,155 | 4,225 | 4,090 | 4,105 | 1,988,200 | 4,105 |
| 2015-09-10 | 4,000 | 4,260 | 3,995 | 4,185 | 2,583,500 | 4,185 |
| 2015-09-09 | 4,000 | 4,110 | 3,945 | 4,100 | 2,958,000 | 4,100 |
| 2015-09-08 | 3,880 | 3,970 | 3,755 | 3,830 | 1,902,500 | 3,830 |
| 2015-09-07 | 3,700 | 3,970 | 3,630 | 3,890 | 3,530,000 | 3,890 |
| 2015-09-04 | 3,950 | 3,950 | 3,615 | 3,740 | 3,477,500 | 3,740 |
| 2015-09-03 | 4,050 | 4,070 | 3,890 | 3,905 | 2,368,500 | 3,905 |
| 2015-09-02 | 3,810 | 4,090 | 3,810 | 3,980 | 3,013,700 | 3,980 |
| 2015-09-01 | 4,130 | 4,135 | 3,915 | 3,945 | 2,851,600 | 3,945 |
| 2015-08-31 | 4,190 | 4,195 | 4,015 | 4,170 | 4,117,800 | 4,170 |
| 2015-08-28 | 4,350 | 4,390 | 4,275 | 4,330 | 2,312,200 | 4,330 |
| 2015-08-27 | 4,450 | 4,475 | 4,240 | 4,275 | 3,592,100 | 4,275 |
| 2015-08-26 | 4,130 | 4,390 | 4,080 | 4,380 | 4,171,000 | 4,380 |
| 2015-08-25 | 3,870 | 4,345 | 3,750 | 4,020 | 6,469,500 | 4,020 |
| 2015-08-24 | 4,230 | 4,410 | 3,960 | 4,010 | 4,850,300 | 4,010 |
| 2015-08-21 | 4,380 | 4,480 | 4,290 | 4,370 | 3,595,300 | 4,370 |
| 2015-08-20 | 4,605 | 4,670 | 4,555 | 4,560 | 1,997,800 | 4,560 |
| 2015-08-19 | 4,795 | 4,810 | 4,610 | 4,690 | 2,420,300 | 4,690 |
| 2015-08-18 | 4,715 | 4,890 | 4,715 | 4,785 | 3,463,100 | 4,785 |
| 2015-08-17 | 5,030 | 5,040 | 4,700 | 4,715 | 5,672,400 | 4,715 |
| 2015-08-14 | 5,380 | 5,440 | 5,110 | 5,130 | 4,600,300 | 5,130 |
| 2015-08-13 | 5,140 | 5,270 | 5,130 | 5,240 | 1,534,400 | 5,240 |
| 2015-08-12 | 5,240 | 5,250 | 5,130 | 5,200 | 1,247,600 | 5,200 |
| 2015-08-11 | 5,240 | 5,330 | 5,200 | 5,280 | 1,019,900 | 5,280 |
| 2015-08-10 | 5,270 | 5,370 | 5,200 | 5,240 | 1,502,300 | 5,240 |
| 2015-08-07 | 5,200 | 5,250 | 5,150 | 5,210 | 710,000 | 5,210 |
| 2015-08-06 | 5,240 | 5,250 | 5,180 | 5,180 | 553,600 | 5,180 |
| 2015-08-05 | 5,210 | 5,320 | 5,210 | 5,230 | 1,085,800 | 5,230 |
| 2015-08-04 | 5,180 | 5,230 | 5,130 | 5,190 | 1,111,100 | 5,190 |
| 2015-08-03 | 5,300 | 5,340 | 5,180 | 5,200 | 1,558,500 | 5,200 |
| 2015-07-31 | 5,190 | 5,370 | 5,150 | 5,370 | 1,863,000 | 5,370 |
| 2015-07-30 | 5,250 | 5,260 | 5,120 | 5,190 | 1,430,300 | 5,190 |
| 2015-07-29 | 5,320 | 5,330 | 5,220 | 5,240 | 889,900 | 5,240 |
| 2015-07-28 | 5,160 | 5,320 | 5,120 | 5,260 | 2,340,800 | 5,260 |
| 2015-07-27 | 5,360 | 5,520 | 5,230 | 5,260 | 2,297,900 | 5,260 |
| 2015-07-24 | 5,370 | 5,480 | 5,320 | 5,360 | 4,686,000 | 5,360 |
| 2015-07-23 | 5,800 | 5,810 | 5,520 | 5,550 | 3,428,000 | 5,550 |
| 2015-07-22 | 5,830 | 5,940 | 5,750 | 5,860 | 1,316,600 | 5,860 |
| 2015-07-21 | 6,130 | 6,150 | 5,810 | 5,810 | 2,007,700 | 5,810 |
| 2015-07-17 | 5,970 | 6,060 | 5,900 | 6,060 | 2,118,000 | 6,060 |
| 2015-07-16 | 5,750 | 5,950 | 5,740 | 5,950 | 1,096,500 | 5,950 |
| 2015-07-15 | 5,910 | 5,920 | 5,730 | 5,760 | 896,100 | 5,760 |
| 2015-07-14 | 5,950 | 5,960 | 5,830 | 5,890 | 1,342,500 | 5,890 |
| 2015-07-13 | 5,750 | 5,880 | 5,670 | 5,810 | 1,682,000 | 5,810 |
| 2015-07-10 | 5,660 | 5,820 | 5,600 | 5,650 | 1,998,400 | 5,650 |
| 2015-07-09 | 5,420 | 5,710 | 5,170 | 5,620 | 4,022,500 | 5,620 |
| 2015-07-08 | 5,960 | 6,030 | 5,320 | 5,720 | 6,217,700 | 5,720 |
| 2015-07-07 | 6,270 | 6,320 | 6,180 | 6,250 | 921,200 | 6,250 |
| 2015-07-06 | 6,240 | 6,380 | 6,090 | 6,180 | 1,545,400 | 6,180 |
| 2015-07-03 | 6,420 | 6,430 | 6,220 | 6,290 | 1,253,700 | 6,290 |
| 2015-07-02 | 6,540 | 6,580 | 6,310 | 6,360 | 2,784,600 | 6,360 |
| 2015-07-01 | 6,140 | 6,430 | 6,060 | 6,390 | 2,611,900 | 6,390 |
| 2015-06-30 | 6,080 | 6,130 | 5,980 | 6,080 | 1,241,500 | 6,080 |
| 2015-06-29 | 5,900 | 6,190 | 5,870 | 6,030 | 2,266,800 | 6,030 |
| 2015-06-26 | 6,290 | 6,300 | 6,060 | 6,100 | 2,086,400 | 6,100 |
| 2015-06-25 | 6,490 | 6,550 | 6,240 | 6,320 | 2,936,300 | 6,320 |
| 2015-06-24 | 6,280 | 6,670 | 6,240 | 6,410 | 4,713,700 | 6,410 |
| 2015-06-23 | 6,290 | 6,330 | 6,170 | 6,240 | 2,220,300 | 6,240 |
| 2015-06-22 | 6,060 | 6,270 | 5,990 | 6,220 | 3,520,200 | 6,220 |
| 2015-06-19 | 5,910 | 6,080 | 5,790 | 6,060 | 3,413,400 | 6,060 |
| 2015-06-18 | 5,720 | 5,870 | 5,650 | 5,860 | 3,279,200 | 5,860 |
| 2015-06-17 | 5,680 | 5,730 | 5,580 | 5,650 | 1,136,100 | 5,650 |
| 2015-06-16 | 5,700 | 5,770 | 5,500 | 5,560 | 2,350,000 | 5,560 |
| 2015-06-15 | 5,520 | 5,710 | 5,500 | 5,670 | 3,244,300 | 5,670 |
| 2015-06-12 | 5,470 | 5,490 | 5,380 | 5,460 | 875,500 | 5,460 |
| 2015-06-11 | 5,480 | 5,550 | 5,400 | 5,450 | 2,061,100 | 5,450 |
| 2015-06-10 | 5,340 | 5,460 | 5,330 | 5,460 | 1,236,700 | 5,460 |
| 2015-06-09 | 5,300 | 5,350 | 5,270 | 5,350 | 724,500 | 5,350 |
| 2015-06-08 | 5,300 | 5,370 | 5,270 | 5,330 | 486,100 | 5,330 |
| 2015-06-05 | 5,390 | 5,410 | 5,270 | 5,330 | 935,700 | 5,330 |
| 2015-06-04 | 5,370 | 5,560 | 5,330 | 5,420 | 2,413,100 | 5,420 |
| 2015-06-03 | 5,320 | 5,320 | 5,270 | 5,280 | 319,600 | 5,280 |
| 2015-06-02 | 5,330 | 5,350 | 5,270 | 5,320 | 424,800 | 5,320 |
| 2015-06-01 | 5,310 | 5,370 | 5,260 | 5,310 | 611,400 | 5,310 |
| 2015-05-29 | 5,260 | 5,320 | 5,180 | 5,320 | 1,079,600 | 5,320 |
| 2015-05-28 | 5,340 | 5,370 | 5,250 | 5,260 | 775,000 | 5,260 |
| 2015-05-27 | 5,250 | 5,290 | 5,130 | 5,290 | 1,736,400 | 5,290 |
| 2015-05-26 | 5,420 | 5,430 | 5,270 | 5,320 | 1,076,200 | 5,320 |
| 2015-05-25 | 5,440 | 5,510 | 5,390 | 5,410 | 1,780,100 | 5,410 |
| 2015-05-22 | 5,340 | 5,420 | 5,310 | 5,380 | 1,458,700 | 5,380 |
| 2015-05-21 | 5,400 | 5,490 | 5,240 | 5,300 | 2,708,600 | 5,300 |
| 2015-05-20 | 5,220 | 5,430 | 5,180 | 5,420 | 3,289,700 | 5,420 |
| 2015-05-19 | 5,140 | 5,240 | 5,020 | 5,230 | 2,028,200 | 5,230 |
| 2015-05-18 | 5,150 | 5,250 | 5,080 | 5,130 | 3,114,800 | 5,130 |
| 2015-05-15 | 4,950 | 5,090 | 4,885 | 5,050 | 2,785,500 | 5,050 |
| 2015-05-14 | 4,765 | 4,965 | 4,745 | 4,950 | 2,628,400 | 4,950 |
| 2015-05-13 | 5,040 | 5,140 | 4,720 | 4,735 | 6,347,300 | 4,735 |
| 2015-05-12 | 4,760 | 4,860 | 4,720 | 4,860 | 1,991,000 | 4,860 |
| 2015-05-11 | 4,705 | 4,745 | 4,685 | 4,720 | 717,300 | 4,720 |
| 2015-05-08 | 4,560 | 4,685 | 4,560 | 4,670 | 1,143,500 | 4,670 |
| 2015-05-07 | 4,540 | 4,630 | 4,535 | 4,590 | 808,400 | 4,590 |
| 2015-05-01 | 4,655 | 4,695 | 4,570 | 4,600 | 1,169,200 | 4,600 |
| 2015-04-30 | 4,625 | 4,765 | 4,615 | 4,725 | 1,672,300 | 4,725 |
| 2015-04-28 | 4,630 | 4,665 | 4,585 | 4,625 | 728,900 | 4,625 |
| 2015-04-27 | 4,740 | 4,830 | 4,660 | 4,675 | 1,401,800 | 4,675 |
| 2015-04-24 | 4,735 | 4,800 | 4,690 | 4,750 | 1,667,100 | 4,750 |
| 2015-04-23 | 4,685 | 4,715 | 4,625 | 4,665 | 943,000 | 4,665 |
| 2015-04-22 | 4,545 | 4,675 | 4,525 | 4,660 | 900,200 | 4,660 |
| 2015-04-21 | 4,580 | 4,610 | 4,550 | 4,555 | 611,100 | 4,555 |
| 2015-04-20 | 4,600 | 4,680 | 4,565 | 4,570 | 677,000 | 4,570 |
| 2015-04-17 | 4,700 | 4,720 | 4,650 | 4,650 | 903,600 | 4,650 |
| 2015-04-16 | 4,725 | 4,735 | 4,690 | 4,715 | 651,800 | 4,715 |
| 2015-04-15 | 4,720 | 4,760 | 4,675 | 4,705 | 789,200 | 4,705 |
| 2015-04-14 | 4,655 | 4,765 | 4,630 | 4,720 | 1,287,000 | 4,720 |
| 2015-04-13 | 4,715 | 4,745 | 4,650 | 4,655 | 738,700 | 4,655 |
| 2015-04-10 | 4,710 | 4,745 | 4,680 | 4,710 | 649,600 | 4,710 |
| 2015-04-09 | 4,805 | 4,835 | 4,705 | 4,725 | 1,615,900 | 4,725 |
| 2015-04-08 | 4,765 | 4,865 | 4,735 | 4,830 | 1,421,000 | 4,830 |
| 2015-04-07 | 4,760 | 4,765 | 4,700 | 4,755 | 766,100 | 4,755 |
| 2015-04-06 | 4,660 | 4,740 | 4,620 | 4,735 | 1,020,700 | 4,735 |
| 2015-04-03 | 4,710 | 4,740 | 4,630 | 4,665 | 797,100 | 4,665 |
| 2015-04-02 | 4,670 | 4,745 | 4,600 | 4,710 | 1,402,000 | 4,710 |
| 2015-04-01 | 4,895 | 4,900 | 4,640 | 4,665 | 1,802,000 | 4,665 |
| 2015-03-31 | 4,805 | 4,975 | 4,725 | 4,860 | 2,442,700 | 4,860 |
| 2015-03-30 | 4,920 | 4,955 | 4,770 | 4,775 | 1,403,700 | 4,775 |
| 2015-03-27 | 4,765 | 4,975 | 4,750 | 4,865 | 2,175,600 | 4,865 |
| 2015-03-26 | 4,915 | 5,040 | 4,730 | 4,810 | 2,511,000 | 4,810 |
| 2015-03-25 | 5,100 | 5,170 | 4,885 | 4,905 | 3,688,000 | 4,905 |
| 2015-03-24 | 4,770 | 5,040 | 4,750 | 4,970 | 6,012,300 | 4,970 |
| 2015-03-23 | 4,600 | 4,780 | 4,570 | 4,730 | 2,677,100 | 4,730 |
| 2015-03-20 | 4,500 | 4,765 | 4,455 | 4,560 | 4,684,200 | 4,560 |
| 2015-03-19 | 4,420 | 4,485 | 4,395 | 4,485 | 814,700 | 4,485 |
| 2015-03-18 | 4,475 | 4,500 | 4,415 | 4,425 | 883,100 | 4,425 |
| 2015-03-17 | 4,450 | 4,475 | 4,425 | 4,465 | 729,400 | 4,465 |
| 2015-03-16 | 4,480 | 4,490 | 4,415 | 4,425 | 734,900 | 4,425 |
| 2015-03-13 | 4,495 | 4,510 | 4,430 | 4,470 | 982,900 | 4,470 |
| 2015-03-12 | 4,425 | 4,515 | 4,425 | 4,445 | 1,000,600 | 4,445 |
| 2015-03-11 | 4,395 | 4,460 | 4,385 | 4,415 | 668,400 | 4,415 |
| 2015-03-10 | 4,425 | 4,480 | 4,380 | 4,425 | 1,037,400 | 4,425 |
| 2015-03-09 | 4,465 | 4,545 | 4,415 | 4,415 | 1,428,400 | 4,415 |
| 2015-03-06 | 4,410 | 4,515 | 4,405 | 4,485 | 1,658,000 | 4,485 |
| 2015-03-05 | 4,400 | 4,520 | 4,380 | 4,415 | 2,005,500 | 4,415 |
| 2015-03-04 | 4,325 | 4,530 | 4,260 | 4,440 | 2,389,800 | 4,440 |
| 2015-03-03 | 4,385 | 4,385 | 4,280 | 4,335 | 831,800 | 4,335 |
| 2015-03-02 | 4,425 | 4,445 | 4,315 | 4,350 | 1,108,800 | 4,350 |
| 2015-02-27 | 4,275 | 4,425 | 4,275 | 4,395 | 1,571,200 | 4,395 |
| 2015-02-26 | 4,370 | 4,395 | 4,285 | 4,300 | 892,500 | 4,300 |
| 2015-02-25 | 4,320 | 4,420 | 4,295 | 4,340 | 1,127,800 | 4,340 |
| 2015-02-24 | 4,375 | 4,395 | 4,270 | 4,290 | 1,145,000 | 4,290 |
| 2015-02-23 | 4,385 | 4,445 | 4,315 | 4,375 | 1,367,800 | 4,375 |
| 2015-02-20 | 4,565 | 4,615 | 4,355 | 4,380 | 2,919,400 | 4,380 |
| 2015-02-19 | 4,375 | 4,530 | 4,340 | 4,480 | 3,488,100 | 4,480 |
| 2015-02-18 | 4,155 | 4,350 | 4,130 | 4,310 | 3,825,000 | 4,310 |
| 2015-02-17 | 4,120 | 4,180 | 4,090 | 4,110 | 1,402,500 | 4,110 |
| 2015-02-16 | 4,085 | 4,165 | 4,030 | 4,070 | 1,552,400 | 4,070 |
| 2015-02-13 | 4,210 | 4,225 | 4,020 | 4,070 | 3,726,200 | 4,070 |
| 2015-02-12 | 4,300 | 4,350 | 4,225 | 4,270 | 3,711,200 | 4,270 |
| 2015-02-10 | 4,345 | 4,615 | 4,345 | 4,510 | 4,956,100 | 4,510 |
| 2015-02-09 | 4,705 | 4,740 | 4,240 | 4,340 | 8,335,100 | 4,340 |
| 2015-02-06 | 4,670 | 4,700 | 4,480 | 4,615 | 3,378,500 | 4,615 |
| 2015-02-05 | 4,720 | 4,750 | 4,535 | 4,595 | 3,350,000 | 4,595 |
| 2015-02-04 | 4,450 | 4,780 | 4,390 | 4,770 | 5,630,000 | 4,770 |
| 2015-02-03 | 4,190 | 4,460 | 4,180 | 4,350 | 3,332,800 | 4,350 |
| 2015-02-02 | 4,205 | 4,270 | 4,130 | 4,175 | 1,112,700 | 4,175 |
| 2015-01-30 | 4,260 | 4,305 | 4,100 | 4,195 | 2,095,900 | 4,195 |
| 2015-01-29 | 4,145 | 4,390 | 4,145 | 4,250 | 3,150,900 | 4,250 |
| 2015-01-28 | 3,985 | 4,145 | 3,980 | 4,120 | 1,493,600 | 4,120 |
| 2015-01-27 | 3,915 | 4,075 | 3,910 | 4,000 | 1,849,800 | 4,000 |
| 2015-01-26 | 4,085 | 4,175 | 3,875 | 3,955 | 3,047,400 | 3,955 |
| 2015-01-23 | 4,150 | 4,235 | 4,055 | 4,120 | 1,664,800 | 4,120 |
| 2015-01-22 | 4,260 | 4,275 | 4,110 | 4,170 | 1,451,800 | 4,170 |
| 2015-01-21 | 4,250 | 4,345 | 4,220 | 4,260 | 1,050,300 | 4,260 |
| 2015-01-20 | 4,330 | 4,345 | 4,235 | 4,260 | 1,600,100 | 4,260 |
| 2015-01-19 | 4,460 | 4,465 | 4,315 | 4,380 | 1,062,300 | 4,380 |
| 2015-01-16 | 4,520 | 4,630 | 4,385 | 4,440 | 1,562,600 | 4,440 |
| 2015-01-15 | 4,695 | 4,715 | 4,485 | 4,565 | 2,318,600 | 4,565 |
| 2015-01-14 | 4,555 | 4,770 | 4,530 | 4,720 | 3,497,100 | 4,720 |
| 2015-01-13 | 4,300 | 4,570 | 4,285 | 4,560 | 2,550,800 | 4,560 |
| 2015-01-09 | 4,420 | 4,480 | 4,355 | 4,390 | 1,549,400 | 4,390 |
| 2015-01-08 | 4,300 | 4,480 | 4,300 | 4,385 | 3,021,700 | 4,385 |
| 2015-01-07 | 4,450 | 4,485 | 4,165 | 4,210 | 2,430,600 | 4,210 |
| 2015-01-06 | 4,395 | 4,525 | 4,390 | 4,440 | 1,735,800 | 4,440 |
| 2015-01-05 | 4,510 | 4,555 | 4,425 | 4,475 | 1,945,500 | 4,475 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株