2127 (株)日本M&Aセンターホールディングス 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 | 5,800 | 5,860 | 5,760 | 5,860 | 173,600 | 732.50 |
| 2015-12-29 | 5,540 | 5,790 | 5,530 | 5,750 | 258,700 | 718.75 |
| 2015-12-28 | 5,570 | 5,590 | 5,450 | 5,540 | 181,700 | 692.50 |
| 2015-12-25 | 5,550 | 5,700 | 5,530 | 5,620 | 121,600 | 702.50 |
| 2015-12-24 | 5,820 | 5,830 | 5,540 | 5,560 | 224,300 | 695 |
| 2015-12-22 | 5,720 | 5,780 | 5,660 | 5,760 | 183,500 | 720 |
| 2015-12-21 | 5,600 | 5,730 | 5,580 | 5,720 | 318,600 | 715 |
| 2015-12-18 | 5,590 | 5,710 | 5,580 | 5,600 | 303,400 | 700 |
| 2015-12-17 | 5,530 | 5,580 | 5,490 | 5,570 | 168,500 | 696.25 |
| 2015-12-16 | 5,490 | 5,550 | 5,410 | 5,460 | 207,500 | 682.50 |
| 2015-12-15 | 5,300 | 5,430 | 5,250 | 5,390 | 290,300 | 673.75 |
| 2015-12-14 | 5,200 | 5,320 | 5,190 | 5,300 | 167,100 | 662.50 |
| 2015-12-11 | 5,210 | 5,340 | 5,210 | 5,290 | 184,200 | 661.25 |
| 2015-12-10 | 5,310 | 5,370 | 5,250 | 5,290 | 201,900 | 661.25 |
| 2015-12-09 | 5,610 | 5,620 | 5,390 | 5,410 | 161,200 | 676.25 |
| 2015-12-08 | 5,580 | 5,630 | 5,530 | 5,560 | 200,500 | 695 |
| 2015-12-07 | 5,580 | 5,620 | 5,520 | 5,560 | 156,300 | 695 |
| 2015-12-04 | 5,500 | 5,590 | 5,470 | 5,530 | 212,000 | 691.25 |
| 2015-12-03 | 5,650 | 5,690 | 5,620 | 5,660 | 190,700 | 707.50 |
| 2015-12-02 | 5,600 | 5,720 | 5,560 | 5,700 | 254,300 | 712.50 |
| 2015-12-01 | 5,540 | 5,700 | 5,530 | 5,660 | 433,900 | 707.50 |
| 2015-11-30 | 5,320 | 5,510 | 5,320 | 5,500 | 410,800 | 687.50 |
| 2015-11-27 | 5,340 | 5,380 | 5,240 | 5,370 | 202,500 | 671.25 |
| 2015-11-26 | 5,220 | 5,310 | 5,220 | 5,280 | 114,100 | 660 |
| 2015-11-25 | 5,340 | 5,350 | 5,200 | 5,220 | 256,500 | 652.50 |
| 2015-11-24 | 5,350 | 5,400 | 5,350 | 5,370 | 320,600 | 671.25 |
| 2015-11-20 | 5,280 | 5,390 | 5,280 | 5,330 | 236,600 | 666.25 |
| 2015-11-19 | 5,290 | 5,320 | 5,260 | 5,270 | 164,800 | 658.75 |
| 2015-11-18 | 5,300 | 5,340 | 5,240 | 5,250 | 126,100 | 656.25 |
| 2015-11-17 | 5,280 | 5,300 | 5,240 | 5,270 | 207,500 | 658.75 |
| 2015-11-16 | 5,100 | 5,240 | 5,100 | 5,160 | 168,400 | 645 |
| 2015-11-13 | 5,080 | 5,240 | 5,050 | 5,230 | 292,800 | 653.75 |
| 2015-11-12 | 4,990 | 5,120 | 4,980 | 5,100 | 436,500 | 637.50 |
| 2015-11-11 | 4,785 | 4,940 | 4,760 | 4,920 | 326,500 | 615 |
| 2015-11-10 | 4,825 | 4,850 | 4,770 | 4,780 | 236,300 | 597.50 |
| 2015-11-09 | 4,860 | 4,920 | 4,855 | 4,890 | 201,700 | 611.25 |
| 2015-11-06 | 4,910 | 4,945 | 4,845 | 4,850 | 229,000 | 606.25 |
| 2015-11-05 | 4,935 | 4,935 | 4,815 | 4,865 | 324,200 | 608.13 |
| 2015-11-04 | 4,985 | 5,010 | 4,760 | 4,860 | 411,100 | 607.50 |
| 2015-11-02 | 5,020 | 5,040 | 4,915 | 4,915 | 285,900 | 614.38 |
| 2015-10-30 | 4,945 | 5,020 | 4,910 | 5,010 | 165,500 | 626.25 |
| 2015-10-29 | 5,000 | 5,020 | 4,930 | 4,990 | 242,800 | 623.75 |
| 2015-10-28 | 4,975 | 5,010 | 4,940 | 4,990 | 157,200 | 623.75 |
| 2015-10-27 | 4,990 | 4,995 | 4,890 | 4,925 | 225,900 | 615.63 |
| 2015-10-26 | 4,970 | 5,040 | 4,945 | 5,020 | 197,500 | 627.50 |
| 2015-10-23 | 5,010 | 5,020 | 4,875 | 4,905 | 273,100 | 613.13 |
| 2015-10-22 | 4,850 | 4,955 | 4,760 | 4,935 | 396,600 | 616.88 |
| 2015-10-21 | 5,000 | 5,020 | 4,895 | 4,910 | 381,400 | 613.75 |
| 2015-10-20 | 5,110 | 5,140 | 4,960 | 4,995 | 301,600 | 624.38 |
| 2015-10-19 | 5,080 | 5,160 | 5,060 | 5,120 | 194,100 | 640 |
| 2015-10-16 | 5,230 | 5,230 | 5,060 | 5,080 | 335,300 | 635 |
| 2015-10-15 | 5,080 | 5,220 | 5,070 | 5,210 | 169,500 | 651.25 |
| 2015-10-14 | 5,000 | 5,110 | 4,995 | 5,080 | 175,200 | 635 |
| 2015-10-13 | 4,960 | 5,150 | 4,955 | 5,060 | 184,700 | 632.50 |
| 2015-10-09 | 5,100 | 5,120 | 4,940 | 5,030 | 260,600 | 628.75 |
| 2015-10-08 | 5,150 | 5,150 | 4,990 | 5,070 | 343,200 | 633.75 |
| 2015-10-07 | 5,320 | 5,320 | 5,130 | 5,190 | 285,900 | 648.75 |
| 2015-10-06 | 5,420 | 5,420 | 5,290 | 5,350 | 279,000 | 668.75 |
| 2015-10-05 | 5,300 | 5,430 | 5,250 | 5,420 | 148,100 | 677.50 |
| 2015-10-02 | 5,170 | 5,330 | 5,110 | 5,300 | 167,600 | 662.50 |
| 2015-10-01 | 5,280 | 5,290 | 5,180 | 5,240 | 240,600 | 655 |
| 2015-09-30 | 5,200 | 5,240 | 5,140 | 5,200 | 252,300 | 650 |
| 2015-09-29 | 5,270 | 5,270 | 5,030 | 5,040 | 228,400 | 630 |
| 2015-09-28 | 5,300 | 5,390 | 5,240 | 5,350 | 233,000 | 668.75 |
| 2015-09-25 | 5,170 | 5,240 | 5,080 | 5,240 | 160,100 | 655 |
| 2015-09-24 | 5,160 | 5,300 | 5,130 | 5,150 | 237,400 | 643.75 |
| 2015-09-18 | 5,200 | 5,340 | 5,180 | 5,260 | 341,800 | 657.50 |
| 2015-09-17 | 5,190 | 5,190 | 5,030 | 5,180 | 224,800 | 647.50 |
| 2015-09-16 | 5,190 | 5,230 | 5,090 | 5,170 | 251,600 | 646.25 |
| 2015-09-15 | 5,030 | 5,170 | 4,995 | 5,140 | 351,900 | 642.50 |
| 2015-09-14 | 5,010 | 5,180 | 4,990 | 5,030 | 249,900 | 628.75 |
| 2015-09-11 | 4,840 | 5,020 | 4,835 | 4,980 | 346,000 | 622.50 |
| 2015-09-10 | 4,680 | 4,925 | 4,660 | 4,915 | 291,700 | 614.38 |
| 2015-09-09 | 4,700 | 4,800 | 4,585 | 4,800 | 337,400 | 600 |
| 2015-09-08 | 4,715 | 4,780 | 4,500 | 4,535 | 308,300 | 566.88 |
| 2015-09-07 | 4,525 | 4,865 | 4,525 | 4,785 | 435,200 | 598.13 |
| 2015-09-04 | 4,780 | 4,785 | 4,540 | 4,580 | 272,000 | 572.50 |
| 2015-09-03 | 4,795 | 4,850 | 4,750 | 4,780 | 215,400 | 597.50 |
| 2015-09-02 | 4,665 | 4,875 | 4,615 | 4,740 | 302,900 | 592.50 |
| 2015-09-01 | 4,970 | 5,040 | 4,755 | 4,765 | 394,200 | 595.63 |
| 2015-08-31 | 4,875 | 4,970 | 4,775 | 4,950 | 362,700 | 618.75 |
| 2015-08-28 | 4,905 | 4,970 | 4,815 | 4,875 | 621,700 | 609.38 |
| 2015-08-27 | 4,770 | 4,950 | 4,660 | 4,755 | 580,800 | 594.38 |
| 2015-08-26 | 4,610 | 4,710 | 4,560 | 4,685 | 364,500 | 585.63 |
| 2015-08-25 | 4,485 | 4,835 | 4,350 | 4,580 | 596,100 | 572.50 |
| 2015-08-24 | 5,010 | 5,140 | 4,700 | 4,720 | 492,800 | 590 |
| 2015-08-21 | 5,240 | 5,380 | 5,220 | 5,240 | 368,400 | 655 |
| 2015-08-20 | 5,550 | 5,600 | 5,490 | 5,520 | 304,300 | 690 |
| 2015-08-19 | 5,530 | 5,630 | 5,520 | 5,600 | 321,400 | 700 |
| 2015-08-18 | 5,600 | 5,650 | 5,470 | 5,500 | 207,900 | 687.50 |
| 2015-08-17 | 5,490 | 5,580 | 5,460 | 5,580 | 271,500 | 697.50 |
| 2015-08-14 | 5,330 | 5,430 | 5,320 | 5,420 | 208,500 | 677.50 |
| 2015-08-13 | 5,210 | 5,370 | 5,200 | 5,370 | 181,300 | 671.25 |
| 2015-08-12 | 5,280 | 5,360 | 5,250 | 5,260 | 168,400 | 657.50 |
| 2015-08-11 | 5,440 | 5,450 | 5,290 | 5,320 | 183,400 | 665 |
| 2015-08-10 | 5,300 | 5,430 | 5,270 | 5,370 | 294,900 | 671.25 |
| 2015-08-07 | 5,280 | 5,280 | 5,180 | 5,260 | 183,800 | 657.50 |
| 2015-08-06 | 5,360 | 5,380 | 5,260 | 5,260 | 262,500 | 657.50 |
| 2015-08-05 | 5,450 | 5,460 | 5,330 | 5,370 | 288,300 | 671.25 |
| 2015-08-04 | 5,400 | 5,520 | 5,310 | 5,470 | 387,700 | 683.75 |
| 2015-08-03 | 5,200 | 5,380 | 5,190 | 5,360 | 423,200 | 670 |
| 2015-07-31 | 5,280 | 5,360 | 4,980 | 5,110 | 679,900 | 638.75 |
| 2015-07-30 | 5,610 | 5,620 | 5,290 | 5,360 | 354,500 | 670 |
| 2015-07-29 | 5,680 | 5,680 | 5,530 | 5,590 | 134,000 | 698.75 |
| 2015-07-28 | 5,430 | 5,650 | 5,410 | 5,610 | 210,700 | 701.25 |
| 2015-07-27 | 5,600 | 5,660 | 5,470 | 5,510 | 187,300 | 688.75 |
| 2015-07-24 | 5,680 | 5,720 | 5,590 | 5,640 | 175,600 | 705 |
| 2015-07-23 | 5,550 | 5,690 | 5,550 | 5,660 | 159,400 | 707.50 |
| 2015-07-22 | 5,520 | 5,580 | 5,490 | 5,540 | 115,100 | 692.50 |
| 2015-07-21 | 5,490 | 5,580 | 5,440 | 5,570 | 224,000 | 696.25 |
| 2015-07-17 | 5,350 | 5,480 | 5,300 | 5,470 | 204,500 | 683.75 |
| 2015-07-16 | 5,370 | 5,370 | 5,270 | 5,300 | 192,100 | 662.50 |
| 2015-07-15 | 5,260 | 5,330 | 5,200 | 5,310 | 172,400 | 663.75 |
| 2015-07-14 | 5,350 | 5,350 | 5,250 | 5,270 | 154,200 | 658.75 |
| 2015-07-13 | 5,170 | 5,280 | 5,150 | 5,270 | 132,800 | 658.75 |
| 2015-07-10 | 5,260 | 5,400 | 5,100 | 5,130 | 318,400 | 641.25 |
| 2015-07-09 | 5,150 | 5,290 | 4,935 | 5,220 | 513,200 | 652.50 |
| 2015-07-08 | 5,300 | 5,430 | 5,260 | 5,300 | 289,900 | 662.50 |
| 2015-07-07 | 5,270 | 5,480 | 5,190 | 5,370 | 411,000 | 671.25 |
| 2015-07-06 | 5,020 | 5,220 | 5,000 | 5,160 | 188,100 | 645 |
| 2015-07-03 | 5,170 | 5,180 | 4,990 | 5,040 | 236,900 | 630 |
| 2015-07-02 | 5,320 | 5,390 | 5,150 | 5,190 | 227,800 | 648.75 |
| 2015-07-01 | 5,090 | 5,270 | 5,050 | 5,240 | 246,300 | 655 |
| 2015-06-30 | 4,845 | 5,060 | 4,845 | 5,050 | 175,000 | 631.25 |
| 2015-06-29 | 4,800 | 4,980 | 4,795 | 4,915 | 161,400 | 614.38 |
| 2015-06-26 | 4,915 | 4,960 | 4,880 | 4,940 | 85,700 | 617.50 |
| 2015-06-25 | 4,945 | 4,965 | 4,905 | 4,930 | 70,200 | 616.25 |
| 2015-06-24 | 5,000 | 5,020 | 4,955 | 4,980 | 131,400 | 622.50 |
| 2015-06-23 | 4,885 | 4,990 | 4,885 | 4,975 | 151,900 | 621.88 |
| 2015-06-22 | 4,830 | 4,885 | 4,810 | 4,885 | 65,000 | 610.63 |
| 2015-06-19 | 4,845 | 4,845 | 4,765 | 4,815 | 84,900 | 601.88 |
| 2015-06-18 | 4,800 | 4,805 | 4,750 | 4,775 | 107,300 | 596.88 |
| 2015-06-17 | 4,860 | 4,900 | 4,805 | 4,815 | 105,600 | 601.88 |
| 2015-06-16 | 4,785 | 4,850 | 4,770 | 4,820 | 71,500 | 602.50 |
| 2015-06-15 | 4,750 | 4,815 | 4,730 | 4,805 | 61,500 | 600.63 |
| 2015-06-12 | 4,820 | 4,920 | 4,770 | 4,785 | 184,300 | 598.13 |
| 2015-06-11 | 4,770 | 4,800 | 4,755 | 4,800 | 88,300 | 600 |
| 2015-06-10 | 4,650 | 4,775 | 4,625 | 4,730 | 148,300 | 591.25 |
| 2015-06-09 | 4,630 | 4,640 | 4,560 | 4,570 | 103,900 | 571.25 |
| 2015-06-08 | 4,750 | 4,765 | 4,650 | 4,665 | 61,600 | 583.13 |
| 2015-06-05 | 4,650 | 4,775 | 4,605 | 4,695 | 205,600 | 586.88 |
| 2015-06-04 | 4,715 | 4,765 | 4,690 | 4,720 | 77,400 | 590 |
| 2015-06-03 | 4,770 | 4,780 | 4,670 | 4,710 | 112,200 | 588.75 |
| 2015-06-02 | 4,665 | 4,770 | 4,640 | 4,755 | 117,200 | 594.38 |
| 2015-06-01 | 4,680 | 4,745 | 4,635 | 4,665 | 120,300 | 583.13 |
| 2015-05-29 | 4,685 | 4,775 | 4,675 | 4,725 | 116,900 | 590.63 |
| 2015-05-28 | 4,785 | 4,785 | 4,660 | 4,685 | 182,100 | 585.63 |
| 2015-05-27 | 4,710 | 4,795 | 4,665 | 4,710 | 173,900 | 588.75 |
| 2015-05-26 | 4,800 | 4,845 | 4,760 | 4,780 | 234,900 | 597.50 |
| 2015-05-25 | 4,700 | 4,865 | 4,700 | 4,775 | 353,400 | 596.88 |
| 2015-05-22 | 4,540 | 4,565 | 4,475 | 4,550 | 149,900 | 568.75 |
| 2015-05-21 | 4,500 | 4,575 | 4,450 | 4,530 | 277,300 | 566.25 |
| 2015-05-20 | 4,390 | 4,490 | 4,380 | 4,445 | 186,200 | 555.63 |
| 2015-05-19 | 4,320 | 4,395 | 4,320 | 4,345 | 246,000 | 543.13 |
| 2015-05-18 | 4,260 | 4,325 | 4,250 | 4,320 | 115,300 | 540 |
| 2015-05-15 | 4,200 | 4,280 | 4,175 | 4,265 | 147,300 | 533.13 |
| 2015-05-14 | 4,190 | 4,220 | 4,125 | 4,130 | 198,600 | 516.25 |
| 2015-05-13 | 4,205 | 4,210 | 4,135 | 4,190 | 197,500 | 523.75 |
| 2015-05-12 | 4,250 | 4,290 | 4,210 | 4,240 | 145,400 | 530 |
| 2015-05-11 | 4,315 | 4,380 | 4,275 | 4,275 | 219,000 | 534.38 |
| 2015-05-08 | 4,110 | 4,295 | 4,105 | 4,260 | 308,800 | 532.50 |
| 2015-05-07 | 4,270 | 4,275 | 4,040 | 4,110 | 355,500 | 513.75 |
| 2015-05-01 | 4,000 | 4,150 | 3,930 | 4,130 | 402,500 | 516.25 |
| 2015-04-30 | 4,140 | 4,265 | 4,105 | 4,175 | 497,300 | 521.88 |
| 2015-04-28 | 4,085 | 4,155 | 4,035 | 4,105 | 259,900 | 513.13 |
| 2015-04-27 | 4,125 | 4,130 | 4,050 | 4,090 | 148,300 | 511.25 |
| 2015-04-24 | 4,085 | 4,135 | 4,050 | 4,120 | 176,700 | 515 |
| 2015-04-23 | 4,150 | 4,160 | 4,050 | 4,065 | 176,600 | 508.13 |
| 2015-04-22 | 4,135 | 4,205 | 4,105 | 4,140 | 177,100 | 517.50 |
| 2015-04-21 | 4,085 | 4,180 | 4,080 | 4,100 | 243,700 | 512.50 |
| 2015-04-20 | 4,060 | 4,100 | 3,995 | 4,000 | 222,800 | 500 |
| 2015-04-17 | 4,210 | 4,245 | 4,115 | 4,120 | 192,100 | 515 |
| 2015-04-16 | 4,285 | 4,285 | 4,100 | 4,190 | 214,700 | 523.75 |
| 2015-04-15 | 4,305 | 4,320 | 4,290 | 4,290 | 76,700 | 536.25 |
| 2015-04-14 | 4,300 | 4,350 | 4,285 | 4,330 | 108,900 | 541.25 |
| 2015-04-13 | 4,325 | 4,355 | 4,250 | 4,300 | 108,300 | 537.50 |
| 2015-04-10 | 4,230 | 4,355 | 4,230 | 4,320 | 194,900 | 540 |
| 2015-04-09 | 4,305 | 4,330 | 4,235 | 4,280 | 151,100 | 535 |
| 2015-04-08 | 4,290 | 4,340 | 4,245 | 4,325 | 163,800 | 540.63 |
| 2015-04-07 | 4,330 | 4,340 | 4,230 | 4,250 | 196,900 | 531.25 |
| 2015-04-06 | 4,155 | 4,340 | 4,130 | 4,285 | 393,500 | 535.63 |
| 2015-04-03 | 4,045 | 4,165 | 4,025 | 4,150 | 198,400 | 518.75 |
| 2015-04-02 | 4,070 | 4,080 | 4,015 | 4,040 | 187,500 | 505 |
| 2015-04-01 | 4,080 | 4,090 | 3,955 | 4,035 | 355,400 | 504.38 |
| 2015-03-31 | 4,090 | 4,210 | 4,080 | 4,150 | 360,600 | 518.75 |
| 2015-03-30 | 3,980 | 4,085 | 3,970 | 4,065 | 232,700 | 508.13 |
| 2015-03-27 | 3,965 | 4,085 | 3,930 | 3,980 | 244,600 | 497.50 |
| 2015-03-26 | 4,050 | 4,075 | 3,995 | 4,015 | 292,200 | 501.88 |
| 2015-03-25 | 3,920 | 4,055 | 3,920 | 4,050 | 226,400 | 506.25 |
| 2015-03-24 | 4,000 | 4,005 | 3,905 | 3,920 | 176,800 | 490 |
| 2015-03-23 | 4,080 | 4,090 | 3,965 | 4,010 | 230,700 | 501.25 |
| 2015-03-20 | 3,880 | 4,050 | 3,870 | 4,040 | 426,000 | 505 |
| 2015-03-19 | 3,830 | 3,865 | 3,790 | 3,850 | 163,100 | 481.25 |
| 2015-03-18 | 3,780 | 3,840 | 3,775 | 3,830 | 183,900 | 478.75 |
| 2015-03-17 | 3,845 | 3,860 | 3,760 | 3,775 | 192,500 | 471.88 |
| 2015-03-16 | 3,775 | 3,845 | 3,735 | 3,830 | 258,100 | 478.75 |
| 2015-03-13 | 3,795 | 3,825 | 3,730 | 3,760 | 408,300 | 470 |
| 2015-03-12 | 3,850 | 3,890 | 3,770 | 3,800 | 379,500 | 475 |
| 2015-03-11 | 3,855 | 3,885 | 3,835 | 3,845 | 182,100 | 480.63 |
| 2015-03-10 | 3,970 | 3,980 | 3,890 | 3,910 | 204,700 | 488.75 |
| 2015-03-09 | 3,935 | 3,950 | 3,885 | 3,935 | 112,300 | 491.88 |
| 2015-03-06 | 3,870 | 3,935 | 3,860 | 3,930 | 160,600 | 491.25 |
| 2015-03-05 | 3,910 | 3,910 | 3,835 | 3,850 | 160,800 | 481.25 |
| 2015-03-04 | 3,975 | 3,980 | 3,900 | 3,920 | 198,500 | 490 |
| 2015-03-03 | 3,925 | 4,020 | 3,900 | 3,990 | 284,800 | 498.75 |
| 2015-03-02 | 3,940 | 3,995 | 3,890 | 3,905 | 166,500 | 488.13 |
| 2015-02-27 | 3,875 | 3,975 | 3,830 | 3,940 | 268,800 | 492.50 |
| 2015-02-26 | 3,840 | 3,885 | 3,815 | 3,850 | 239,800 | 481.25 |
| 2015-02-25 | 3,780 | 3,825 | 3,700 | 3,810 | 234,600 | 476.25 |
| 2015-02-24 | 3,835 | 3,840 | 3,765 | 3,785 | 236,500 | 473.13 |
| 2015-02-23 | 3,895 | 3,895 | 3,845 | 3,855 | 83,400 | 481.88 |
| 2015-02-20 | 3,845 | 3,865 | 3,820 | 3,850 | 107,000 | 481.25 |
| 2015-02-19 | 3,895 | 3,895 | 3,825 | 3,835 | 177,800 | 479.38 |
| 2015-02-18 | 3,920 | 3,960 | 3,835 | 3,890 | 150,600 | 486.25 |
| 2015-02-17 | 3,915 | 3,920 | 3,850 | 3,900 | 139,500 | 487.50 |
| 2015-02-16 | 3,860 | 3,930 | 3,835 | 3,915 | 229,200 | 489.38 |
| 2015-02-13 | 3,855 | 3,855 | 3,800 | 3,815 | 191,400 | 476.88 |
| 2015-02-12 | 3,910 | 3,915 | 3,850 | 3,860 | 146,600 | 482.50 |
| 2015-02-10 | 3,885 | 3,935 | 3,820 | 3,840 | 115,400 | 480 |
| 2015-02-09 | 3,900 | 3,950 | 3,845 | 3,910 | 109,400 | 488.75 |
| 2015-02-06 | 3,860 | 3,880 | 3,825 | 3,865 | 108,500 | 483.13 |
| 2015-02-05 | 3,980 | 3,980 | 3,795 | 3,800 | 259,600 | 475 |
| 2015-02-04 | 3,920 | 3,980 | 3,895 | 3,960 | 160,800 | 495 |
| 2015-02-03 | 4,020 | 4,035 | 3,795 | 3,835 | 357,400 | 479.38 |
| 2015-02-02 | 3,850 | 3,970 | 3,840 | 3,905 | 252,200 | 488.13 |
| 2015-01-30 | 4,040 | 4,170 | 4,035 | 4,110 | 209,600 | 513.75 |
| 2015-01-29 | 3,965 | 4,040 | 3,940 | 4,030 | 171,100 | 503.75 |
| 2015-01-28 | 3,895 | 4,035 | 3,880 | 3,985 | 264,800 | 498.13 |
| 2015-01-27 | 3,885 | 3,920 | 3,845 | 3,875 | 184,400 | 484.38 |
| 2015-01-26 | 3,860 | 3,905 | 3,845 | 3,855 | 98,300 | 481.88 |
| 2015-01-23 | 3,910 | 3,910 | 3,855 | 3,870 | 101,900 | 483.75 |
| 2015-01-22 | 3,880 | 3,895 | 3,830 | 3,890 | 122,100 | 486.25 |
| 2015-01-21 | 3,880 | 3,900 | 3,820 | 3,850 | 92,800 | 481.25 |
| 2015-01-20 | 3,855 | 3,910 | 3,850 | 3,885 | 104,400 | 485.63 |
| 2015-01-19 | 3,850 | 3,860 | 3,810 | 3,830 | 124,400 | 478.75 |
| 2015-01-16 | 3,800 | 3,805 | 3,690 | 3,790 | 168,800 | 473.75 |
| 2015-01-15 | 3,815 | 3,865 | 3,785 | 3,835 | 173,400 | 479.38 |
| 2015-01-14 | 3,865 | 3,960 | 3,780 | 3,795 | 258,900 | 474.38 |
| 2015-01-13 | 3,630 | 3,895 | 3,625 | 3,880 | 397,500 | 485 |
| 2015-01-09 | 3,625 | 3,640 | 3,585 | 3,605 | 67,300 | 450.63 |
| 2015-01-08 | 3,615 | 3,630 | 3,585 | 3,620 | 100,700 | 452.50 |
| 2015-01-07 | 3,590 | 3,605 | 3,515 | 3,545 | 164,900 | 443.13 |
| 2015-01-06 | 3,675 | 3,705 | 3,605 | 3,625 | 174,300 | 453.13 |
| 2015-01-05 | 3,660 | 3,790 | 3,605 | 3,770 | 176,500 | 471.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株