2138 クルーズ(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 | 2,958 | 3,010 | 2,930 | 2,940 | 399,600 | 2,940 |
| 2015-12-29 | 2,969 | 3,025 | 2,910 | 2,968 | 570,500 | 2,968 |
| 2015-12-28 | 2,900 | 3,045 | 2,900 | 3,000 | 676,800 | 3,000 |
| 2015-12-25 | 2,792 | 3,140 | 2,691 | 2,934 | 1,607,500 | 2,934 |
| 2015-12-24 | 2,831 | 2,845 | 2,706 | 2,793 | 865,700 | 2,793 |
| 2015-12-22 | 2,865 | 2,927 | 2,733 | 2,733 | 1,033,000 | 2,733 |
| 2015-12-21 | 2,854 | 2,887 | 2,801 | 2,854 | 810,300 | 2,854 |
| 2015-12-18 | 3,050 | 3,075 | 2,935 | 2,954 | 860,500 | 2,954 |
| 2015-12-17 | 2,965 | 3,135 | 2,905 | 3,100 | 893,100 | 3,100 |
| 2015-12-16 | 3,075 | 3,075 | 2,887 | 2,950 | 892,900 | 2,950 |
| 2015-12-15 | 3,105 | 3,165 | 2,911 | 2,952 | 1,081,600 | 2,952 |
| 2015-12-14 | 3,280 | 3,290 | 3,080 | 3,120 | 1,083,300 | 3,120 |
| 2015-12-11 | 3,300 | 3,370 | 3,265 | 3,335 | 853,700 | 3,335 |
| 2015-12-10 | 3,295 | 3,375 | 3,190 | 3,210 | 930,200 | 3,210 |
| 2015-12-09 | 3,165 | 3,330 | 3,150 | 3,300 | 1,003,500 | 3,300 |
| 2015-12-08 | 3,360 | 3,375 | 3,185 | 3,235 | 1,136,400 | 3,235 |
| 2015-12-07 | 3,360 | 3,445 | 3,320 | 3,405 | 1,226,500 | 3,405 |
| 2015-12-04 | 3,160 | 3,335 | 3,155 | 3,275 | 1,813,900 | 3,275 |
| 2015-12-03 | 3,010 | 3,225 | 2,951 | 3,220 | 1,987,300 | 3,220 |
| 2015-12-02 | 2,914 | 3,030 | 2,905 | 2,999 | 933,700 | 2,999 |
| 2015-12-01 | 2,870 | 2,934 | 2,821 | 2,929 | 816,300 | 2,929 |
| 2015-11-30 | 2,937 | 2,938 | 2,803 | 2,811 | 654,300 | 2,811 |
| 2015-11-27 | 2,973 | 2,989 | 2,890 | 2,900 | 472,200 | 2,900 |
| 2015-11-26 | 2,895 | 2,990 | 2,886 | 2,952 | 674,900 | 2,952 |
| 2015-11-25 | 2,943 | 3,070 | 2,891 | 2,919 | 871,400 | 2,919 |
| 2015-11-24 | 2,970 | 2,975 | 2,921 | 2,959 | 661,800 | 2,959 |
| 2015-11-20 | 2,985 | 3,035 | 2,951 | 2,994 | 1,409,700 | 2,994 |
| 2015-11-19 | 2,869 | 3,015 | 2,854 | 2,985 | 1,878,400 | 2,985 |
| 2015-11-18 | 2,887 | 2,907 | 2,820 | 2,846 | 1,465,200 | 2,846 |
| 2015-11-17 | 2,746 | 2,850 | 2,714 | 2,845 | 1,333,600 | 2,845 |
| 2015-11-16 | 2,730 | 2,755 | 2,657 | 2,739 | 1,023,400 | 2,739 |
| 2015-11-13 | 2,850 | 2,920 | 2,786 | 2,809 | 1,739,400 | 2,809 |
| 2015-11-12 | 2,809 | 2,897 | 2,762 | 2,819 | 1,912,200 | 2,819 |
| 2015-11-11 | 2,980 | 3,145 | 2,827 | 2,827 | 9,151,300 | 2,827 |
| 2015-11-10 | 2,800 | 3,010 | 2,660 | 3,010 | 9,339,900 | 3,010 |
| 2015-11-09 | 2,522 | 2,538 | 2,452 | 2,510 | 1,084,900 | 2,510 |
| 2015-11-06 | 2,399 | 2,594 | 2,390 | 2,572 | 1,351,300 | 2,572 |
| 2015-11-05 | 2,612 | 2,626 | 2,470 | 2,470 | 1,107,900 | 2,470 |
| 2015-11-04 | 2,660 | 2,705 | 2,617 | 2,636 | 517,400 | 2,636 |
| 2015-11-02 | 2,648 | 2,687 | 2,611 | 2,624 | 606,100 | 2,624 |
| 2015-10-30 | 2,685 | 2,705 | 2,609 | 2,660 | 1,091,300 | 2,660 |
| 2015-10-29 | 2,711 | 2,793 | 2,636 | 2,706 | 1,612,800 | 2,706 |
| 2015-10-28 | 2,820 | 2,856 | 2,702 | 2,711 | 1,568,400 | 2,711 |
| 2015-10-27 | 2,975 | 3,015 | 2,803 | 2,820 | 1,668,600 | 2,820 |
| 2015-10-26 | 2,900 | 2,970 | 2,812 | 2,944 | 1,421,600 | 2,944 |
| 2015-10-23 | 3,015 | 3,020 | 2,880 | 2,939 | 1,254,900 | 2,939 |
| 2015-10-22 | 2,953 | 3,045 | 2,923 | 2,993 | 1,543,000 | 2,993 |
| 2015-10-21 | 2,970 | 2,997 | 2,880 | 2,914 | 1,441,900 | 2,914 |
| 2015-10-20 | 2,961 | 3,015 | 2,842 | 2,900 | 2,043,800 | 2,900 |
| 2015-10-19 | 2,980 | 3,055 | 2,910 | 2,930 | 2,929,300 | 2,930 |
| 2015-10-16 | 3,190 | 3,255 | 3,150 | 3,200 | 1,273,100 | 3,200 |
| 2015-10-15 | 3,300 | 3,410 | 3,210 | 3,260 | 2,556,900 | 3,260 |
| 2015-10-14 | 3,455 | 3,555 | 3,165 | 3,190 | 2,789,000 | 3,190 |
| 2015-10-13 | 3,700 | 3,725 | 3,455 | 3,490 | 2,505,200 | 3,490 |
| 2015-10-09 | 3,950 | 3,985 | 3,855 | 3,900 | 1,197,700 | 3,900 |
| 2015-10-08 | 4,095 | 4,170 | 3,965 | 3,990 | 1,405,800 | 3,990 |
| 2015-10-07 | 4,000 | 4,095 | 3,875 | 4,090 | 1,673,900 | 4,090 |
| 2015-10-06 | 3,905 | 4,220 | 3,900 | 3,990 | 3,901,400 | 3,990 |
| 2015-10-05 | 3,995 | 4,030 | 3,850 | 3,885 | 1,509,100 | 3,885 |
| 2015-10-02 | 4,040 | 4,045 | 3,750 | 3,925 | 3,436,000 | 3,925 |
| 2015-10-01 | 4,255 | 4,330 | 3,805 | 3,970 | 6,004,500 | 3,970 |
| 2015-09-30 | 3,950 | 4,175 | 3,895 | 4,085 | 2,551,000 | 4,085 |
| 2015-09-29 | 3,915 | 3,975 | 3,740 | 3,810 | 1,831,600 | 3,810 |
| 2015-09-28 | 4,015 | 4,050 | 3,870 | 3,970 | 1,592,400 | 3,970 |
| 2015-09-25 | 3,840 | 4,060 | 3,765 | 4,015 | 2,328,500 | 4,015 |
| 2015-09-24 | 3,860 | 3,930 | 3,755 | 3,770 | 1,359,500 | 3,770 |
| 2015-09-18 | 3,845 | 3,980 | 3,785 | 3,950 | 1,986,400 | 3,950 |
| 2015-09-17 | 3,780 | 3,960 | 3,680 | 3,885 | 3,937,900 | 3,885 |
| 2015-09-16 | 4,160 | 4,220 | 3,770 | 3,850 | 3,960,600 | 3,850 |
| 2015-09-15 | 4,125 | 4,285 | 4,015 | 4,065 | 5,834,100 | 4,065 |
| 2015-09-14 | 4,000 | 4,530 | 3,865 | 4,165 | 9,869,400 | 4,165 |
| 2015-09-11 | 3,730 | 4,160 | 3,725 | 4,160 | 5,378,700 | 4,160 |
| 2015-09-10 | 3,390 | 3,740 | 3,335 | 3,675 | 5,592,800 | 3,675 |
| 2015-09-09 | 3,295 | 3,475 | 3,180 | 3,460 | 4,573,100 | 3,460 |
| 2015-09-08 | 3,150 | 3,210 | 2,966 | 3,115 | 2,899,600 | 3,115 |
| 2015-09-07 | 3,100 | 3,215 | 2,993 | 3,145 | 3,221,600 | 3,145 |
| 2015-09-04 | 3,360 | 3,380 | 2,962 | 3,115 | 4,604,000 | 3,115 |
| 2015-09-03 | 3,415 | 3,495 | 3,320 | 3,410 | 4,613,700 | 3,410 |
| 2015-09-02 | 3,060 | 3,470 | 3,015 | 3,240 | 6,433,400 | 3,240 |
| 2015-09-01 | 3,440 | 3,485 | 3,165 | 3,200 | 3,906,400 | 3,200 |
| 2015-08-31 | 3,300 | 3,535 | 3,240 | 3,490 | 4,839,300 | 3,490 |
| 2015-08-28 | 3,080 | 3,435 | 3,055 | 3,350 | 5,604,800 | 3,350 |
| 2015-08-27 | 3,105 | 3,190 | 2,930 | 2,970 | 2,818,800 | 2,970 |
| 2015-08-26 | 2,925 | 3,070 | 2,814 | 3,035 | 5,261,000 | 3,035 |
| 2015-08-25 | 2,880 | 3,240 | 2,581 | 2,799 | 7,544,500 | 2,799 |
| 2015-08-24 | 3,700 | 3,725 | 3,070 | 3,070 | 3,442,700 | 3,070 |
| 2015-08-21 | 3,750 | 3,980 | 3,670 | 3,770 | 2,431,100 | 3,770 |
| 2015-08-20 | 3,900 | 4,030 | 3,735 | 3,840 | 4,744,000 | 3,840 |
| 2015-08-19 | 3,490 | 3,600 | 3,225 | 3,600 | 2,668,900 | 3,600 |
| 2015-08-18 | 3,560 | 3,695 | 3,455 | 3,530 | 1,898,300 | 3,530 |
| 2015-08-17 | 3,970 | 3,990 | 3,440 | 3,475 | 2,564,600 | 3,475 |
| 2015-08-14 | 4,040 | 4,050 | 3,835 | 4,040 | 769,100 | 4,040 |
| 2015-08-13 | 4,220 | 4,295 | 4,035 | 4,060 | 1,093,400 | 4,060 |
| 2015-08-12 | 4,190 | 4,260 | 4,030 | 4,100 | 1,271,000 | 4,100 |
| 2015-08-11 | 4,225 | 4,385 | 4,160 | 4,290 | 2,067,300 | 4,290 |
| 2015-08-10 | 4,060 | 4,225 | 3,995 | 4,040 | 1,172,700 | 4,040 |
| 2015-08-07 | 4,005 | 4,140 | 3,930 | 4,120 | 1,286,600 | 4,120 |
| 2015-08-06 | 4,275 | 4,325 | 3,990 | 4,000 | 1,732,800 | 4,000 |
| 2015-08-05 | 4,055 | 4,385 | 4,050 | 4,380 | 1,790,200 | 4,380 |
| 2015-08-04 | 3,850 | 4,215 | 3,690 | 4,095 | 4,753,400 | 4,095 |
| 2015-08-03 | 4,700 | 4,770 | 4,305 | 4,305 | 1,881,800 | 4,305 |
| 2015-07-31 | 4,655 | 4,970 | 4,650 | 4,900 | 1,346,500 | 4,900 |
| 2015-07-30 | 4,860 | 5,040 | 4,680 | 4,725 | 1,577,400 | 4,725 |
| 2015-07-29 | 5,060 | 5,090 | 4,765 | 4,780 | 1,191,000 | 4,780 |
| 2015-07-28 | 4,910 | 5,170 | 4,820 | 5,020 | 2,070,700 | 5,020 |
| 2015-07-27 | 5,450 | 5,480 | 5,060 | 5,190 | 2,325,000 | 5,190 |
| 2015-07-24 | 5,420 | 5,720 | 5,350 | 5,640 | 2,796,000 | 5,640 |
| 2015-07-23 | 5,570 | 5,630 | 5,310 | 5,330 | 1,785,800 | 5,330 |
| 2015-07-22 | 5,250 | 5,640 | 5,140 | 5,620 | 2,842,500 | 5,620 |
| 2015-07-21 | 5,340 | 5,790 | 5,250 | 5,280 | 4,445,300 | 5,280 |
| 2015-07-17 | 4,750 | 5,130 | 4,725 | 5,090 | 2,413,100 | 5,090 |
| 2015-07-16 | 4,660 | 4,855 | 4,605 | 4,760 | 1,908,200 | 4,760 |
| 2015-07-15 | 4,670 | 4,770 | 4,545 | 4,695 | 1,422,700 | 4,695 |
| 2015-07-14 | 4,550 | 4,770 | 4,525 | 4,700 | 1,814,200 | 4,700 |
| 2015-07-13 | 4,720 | 4,735 | 4,470 | 4,480 | 1,828,000 | 4,480 |
| 2015-07-10 | 4,790 | 4,890 | 4,660 | 4,735 | 2,420,700 | 4,735 |
| 2015-07-09 | 4,605 | 4,750 | 4,280 | 4,685 | 2,686,100 | 4,685 |
| 2015-07-08 | 4,710 | 4,885 | 4,450 | 4,785 | 3,377,800 | 4,785 |
| 2015-07-07 | 4,400 | 4,940 | 4,330 | 4,745 | 2,753,100 | 4,745 |
| 2015-07-06 | 4,385 | 4,665 | 4,260 | 4,330 | 1,675,800 | 4,330 |
| 2015-07-03 | 4,380 | 4,525 | 4,320 | 4,425 | 1,089,600 | 4,425 |
| 2015-07-02 | 4,480 | 4,535 | 4,350 | 4,450 | 1,420,900 | 4,450 |
| 2015-07-01 | 4,575 | 4,600 | 4,155 | 4,550 | 3,121,200 | 4,550 |
| 2015-06-30 | 4,800 | 4,850 | 4,510 | 4,670 | 2,039,600 | 4,670 |
| 2015-06-29 | 4,800 | 5,020 | 4,680 | 4,700 | 1,653,400 | 4,700 |
| 2015-06-26 | 5,130 | 5,230 | 4,920 | 5,030 | 1,238,600 | 5,030 |
| 2015-06-25 | 5,090 | 5,190 | 4,965 | 5,080 | 1,400,200 | 5,080 |
| 2015-06-24 | 5,050 | 5,440 | 4,980 | 5,150 | 4,036,100 | 5,150 |
| 2015-06-23 | 4,830 | 5,080 | 4,785 | 4,980 | 1,828,900 | 4,980 |
| 2015-06-22 | 4,980 | 5,100 | 4,815 | 4,910 | 3,935,200 | 4,910 |
| 2015-06-19 | 4,475 | 4,695 | 4,385 | 4,645 | 2,653,600 | 4,645 |
| 2015-06-18 | 4,200 | 4,490 | 4,130 | 4,450 | 2,011,800 | 4,450 |
| 2015-06-17 | 4,430 | 4,475 | 4,195 | 4,300 | 2,269,100 | 4,300 |
| 2015-06-16 | 4,260 | 4,450 | 3,995 | 4,225 | 5,237,600 | 4,225 |
| 2015-06-15 | 4,860 | 4,935 | 4,300 | 4,300 | 5,287,900 | 4,300 |
| 2015-06-12 | 5,140 | 5,350 | 4,925 | 5,300 | 4,309,200 | 5,300 |
| 2015-06-11 | 4,650 | 5,230 | 4,585 | 5,230 | 4,962,000 | 5,230 |
| 2015-06-10 | 4,445 | 4,535 | 4,300 | 4,525 | 1,237,900 | 4,525 |
| 2015-06-09 | 4,280 | 4,580 | 4,260 | 4,475 | 2,904,000 | 4,475 |
| 2015-06-08 | 4,310 | 4,435 | 4,120 | 4,220 | 1,890,000 | 4,220 |
| 2015-06-05 | 3,845 | 4,130 | 3,815 | 4,100 | 1,441,500 | 4,100 |
| 2015-06-04 | 3,710 | 3,950 | 3,695 | 3,865 | 949,600 | 3,865 |
| 2015-06-03 | 3,665 | 3,715 | 3,570 | 3,660 | 422,300 | 3,660 |
| 2015-06-02 | 3,760 | 3,795 | 3,565 | 3,630 | 859,200 | 3,630 |
| 2015-06-01 | 3,800 | 3,985 | 3,680 | 3,785 | 1,693,100 | 3,785 |
| 2015-05-29 | 3,545 | 3,755 | 3,540 | 3,755 | 1,446,600 | 3,755 |
| 2015-05-28 | 3,450 | 3,550 | 3,375 | 3,405 | 696,600 | 3,405 |
| 2015-05-27 | 3,305 | 3,445 | 3,230 | 3,445 | 520,400 | 3,445 |
| 2015-05-26 | 3,270 | 3,365 | 3,225 | 3,290 | 594,600 | 3,290 |
| 2015-05-25 | 3,150 | 3,200 | 3,135 | 3,160 | 197,700 | 3,160 |
| 2015-05-22 | 3,220 | 3,240 | 3,140 | 3,175 | 265,500 | 3,175 |
| 2015-05-21 | 3,290 | 3,345 | 3,210 | 3,220 | 266,800 | 3,220 |
| 2015-05-20 | 3,350 | 3,385 | 3,305 | 3,315 | 336,700 | 3,315 |
| 2015-05-19 | 3,140 | 3,300 | 3,110 | 3,280 | 426,900 | 3,280 |
| 2015-05-18 | 2,996 | 3,185 | 2,964 | 3,145 | 545,200 | 3,145 |
| 2015-05-15 | 3,050 | 3,065 | 2,995 | 3,000 | 187,000 | 3,000 |
| 2015-05-14 | 3,080 | 3,120 | 3,045 | 3,085 | 136,000 | 3,085 |
| 2015-05-13 | 3,140 | 3,150 | 3,050 | 3,075 | 219,300 | 3,075 |
| 2015-05-12 | 3,080 | 3,120 | 3,000 | 3,115 | 214,200 | 3,115 |
| 2015-05-11 | 2,955 | 3,115 | 2,955 | 3,060 | 512,600 | 3,060 |
| 2015-05-08 | 3,070 | 3,170 | 3,055 | 3,135 | 302,800 | 3,135 |
| 2015-05-07 | 2,950 | 3,090 | 2,910 | 3,070 | 289,100 | 3,070 |
| 2015-05-01 | 3,055 | 3,160 | 2,907 | 2,981 | 489,400 | 2,981 |
| 2015-04-30 | 2,980 | 3,105 | 2,938 | 3,050 | 314,200 | 3,050 |
| 2015-04-28 | 3,100 | 3,115 | 3,025 | 3,045 | 301,900 | 3,045 |
| 2015-04-27 | 3,165 | 3,225 | 3,130 | 3,145 | 136,900 | 3,145 |
| 2015-04-24 | 3,145 | 3,235 | 3,080 | 3,190 | 251,300 | 3,190 |
| 2015-04-23 | 3,155 | 3,270 | 3,120 | 3,145 | 277,800 | 3,145 |
| 2015-04-22 | 3,085 | 3,185 | 3,040 | 3,170 | 505,100 | 3,170 |
| 2015-04-21 | 3,305 | 3,325 | 3,010 | 3,095 | 842,000 | 3,095 |
| 2015-04-20 | 3,205 | 3,350 | 3,155 | 3,315 | 406,500 | 3,315 |
| 2015-04-17 | 3,450 | 3,460 | 3,280 | 3,310 | 459,500 | 3,310 |
| 2015-04-16 | 3,405 | 3,510 | 3,400 | 3,470 | 499,600 | 3,470 |
| 2015-04-15 | 3,400 | 3,425 | 3,345 | 3,380 | 354,200 | 3,380 |
| 2015-04-14 | 3,210 | 3,460 | 3,205 | 3,410 | 922,500 | 3,410 |
| 2015-04-13 | 3,120 | 3,200 | 3,060 | 3,200 | 366,000 | 3,200 |
| 2015-04-10 | 3,205 | 3,220 | 3,125 | 3,175 | 321,600 | 3,175 |
| 2015-04-09 | 3,215 | 3,240 | 3,150 | 3,235 | 288,800 | 3,235 |
| 2015-04-08 | 3,170 | 3,270 | 3,120 | 3,205 | 631,600 | 3,205 |
| 2015-04-07 | 3,030 | 3,195 | 2,992 | 3,195 | 705,400 | 3,195 |
| 2015-04-06 | 3,025 | 3,075 | 2,935 | 3,060 | 802,700 | 3,060 |
| 2015-04-03 | 2,771 | 3,080 | 2,767 | 3,055 | 1,597,000 | 3,055 |
| 2015-04-02 | 2,833 | 2,889 | 2,762 | 2,802 | 712,000 | 2,802 |
| 2015-04-01 | 2,784 | 2,840 | 2,685 | 2,820 | 837,900 | 2,820 |
| 2015-03-31 | 2,630 | 2,770 | 2,587 | 2,767 | 852,400 | 2,767 |
| 2015-03-30 | 2,675 | 2,737 | 2,566 | 2,600 | 537,700 | 2,600 |
| 2015-03-27 | 2,705 | 2,825 | 2,658 | 2,683 | 1,137,400 | 2,683 |
| 2015-03-26 | 2,711 | 2,769 | 2,582 | 2,769 | 1,433,000 | 2,769 |
| 2015-03-25 | 2,540 | 2,700 | 2,522 | 2,699 | 1,329,400 | 2,699 |
| 2015-03-24 | 2,395 | 2,499 | 2,395 | 2,490 | 562,100 | 2,490 |
| 2015-03-23 | 2,365 | 2,447 | 2,362 | 2,400 | 596,100 | 2,400 |
| 2015-03-20 | 2,503 | 2,540 | 2,341 | 2,371 | 2,010,000 | 2,371 |
| 2015-03-19 | 2,196 | 2,255 | 2,185 | 2,203 | 187,400 | 2,203 |
| 2015-03-18 | 2,149 | 2,203 | 2,080 | 2,202 | 436,900 | 2,202 |
| 2015-03-17 | 2,160 | 2,178 | 2,092 | 2,107 | 315,200 | 2,107 |
| 2015-03-16 | 2,222 | 2,241 | 2,175 | 2,189 | 232,700 | 2,189 |
| 2015-03-13 | 2,232 | 2,300 | 2,195 | 2,246 | 465,700 | 2,246 |
| 2015-03-12 | 2,280 | 2,290 | 2,251 | 2,262 | 275,100 | 2,262 |
| 2015-03-11 | 2,270 | 2,312 | 2,250 | 2,283 | 269,000 | 2,283 |
| 2015-03-10 | 2,270 | 2,319 | 2,250 | 2,280 | 224,700 | 2,280 |
| 2015-03-09 | 2,320 | 2,325 | 2,252 | 2,270 | 309,300 | 2,270 |
| 2015-03-06 | 2,393 | 2,410 | 2,333 | 2,340 | 309,900 | 2,340 |
| 2015-03-05 | 2,380 | 2,450 | 2,362 | 2,429 | 460,500 | 2,429 |
| 2015-03-04 | 2,257 | 2,365 | 2,240 | 2,356 | 371,800 | 2,356 |
| 2015-03-03 | 2,373 | 2,408 | 2,259 | 2,283 | 573,800 | 2,283 |
| 2015-03-02 | 2,480 | 2,480 | 2,362 | 2,363 | 481,600 | 2,363 |
| 2015-02-27 | 2,496 | 2,550 | 2,428 | 2,468 | 543,800 | 2,468 |
| 2015-02-26 | 2,388 | 2,524 | 2,388 | 2,493 | 739,900 | 2,493 |
| 2015-02-25 | 2,343 | 2,475 | 2,327 | 2,438 | 979,300 | 2,438 |
| 2015-02-24 | 2,380 | 2,388 | 2,275 | 2,315 | 462,900 | 2,315 |
| 2015-02-23 | 2,291 | 2,429 | 2,280 | 2,380 | 1,003,100 | 2,380 |
| 2015-02-20 | 2,190 | 2,267 | 2,152 | 2,255 | 656,800 | 2,255 |
| 2015-02-19 | 2,174 | 2,178 | 2,131 | 2,150 | 168,700 | 2,150 |
| 2015-02-18 | 2,200 | 2,237 | 2,145 | 2,168 | 444,200 | 2,168 |
| 2015-02-17 | 2,200 | 2,240 | 2,121 | 2,154 | 241,300 | 2,154 |
| 2015-02-16 | 2,136 | 2,192 | 2,136 | 2,192 | 183,700 | 2,192 |
| 2015-02-13 | 2,159 | 2,180 | 2,076 | 2,136 | 393,500 | 2,136 |
| 2015-02-12 | 2,205 | 2,242 | 2,153 | 2,167 | 367,000 | 2,167 |
| 2015-02-10 | 2,226 | 2,285 | 2,161 | 2,212 | 757,500 | 2,212 |
| 2015-02-09 | 2,138 | 2,320 | 2,080 | 2,227 | 1,473,100 | 2,227 |
| 2015-02-06 | 2,028 | 2,075 | 2,008 | 2,038 | 247,200 | 2,038 |
| 2015-02-05 | 2,029 | 2,062 | 1,992 | 2,043 | 385,900 | 2,043 |
| 2015-02-04 | 1,955 | 2,045 | 1,945 | 1,989 | 266,200 | 1,989 |
| 2015-02-03 | 1,942 | 1,983 | 1,918 | 1,955 | 184,400 | 1,955 |
| 2015-02-02 | 2,010 | 2,019 | 1,932 | 1,938 | 274,500 | 1,938 |
| 2015-01-30 | 2,007 | 2,039 | 2,000 | 2,029 | 150,500 | 2,029 |
| 2015-01-29 | 2,025 | 2,096 | 2,006 | 2,009 | 383,900 | 2,009 |
| 2015-01-28 | 2,050 | 2,097 | 1,992 | 2,075 | 420,100 | 2,075 |
| 2015-01-27 | 2,060 | 2,110 | 2,038 | 2,061 | 276,100 | 2,061 |
| 2015-01-26 | 2,161 | 2,181 | 2,059 | 2,091 | 512,100 | 2,091 |
| 2015-01-23 | 2,267 | 2,275 | 2,197 | 2,216 | 472,100 | 2,216 |
| 2015-01-22 | 2,142 | 2,290 | 2,141 | 2,278 | 1,098,500 | 2,278 |
| 2015-01-21 | 2,180 | 2,275 | 2,101 | 2,158 | 1,667,600 | 2,158 |
| 2015-01-20 | 2,261 | 2,359 | 2,189 | 2,205 | 2,513,700 | 2,205 |
| 2015-01-19 | 2,563 | 2,660 | 2,241 | 2,273 | 9,418,300 | 2,273 |
| 2015-01-16 | 2,363 | 2,363 | 2,363 | 2,363 | 176,500 | 2,363 |
| 2015-01-15 | 1,881 | 2,025 | 1,877 | 1,963 | 384,400 | 1,963 |
| 2015-01-14 | 1,900 | 1,904 | 1,875 | 1,890 | 79,900 | 1,890 |
| 2015-01-13 | 1,894 | 1,936 | 1,870 | 1,904 | 119,500 | 1,904 |
| 2015-01-09 | 1,949 | 1,956 | 1,882 | 1,897 | 193,700 | 1,897 |
| 2015-01-08 | 1,960 | 1,977 | 1,921 | 1,933 | 222,200 | 1,933 |
| 2015-01-07 | 2,022 | 2,090 | 1,934 | 1,944 | 415,400 | 1,944 |
| 2015-01-06 | 2,005 | 2,060 | 1,993 | 2,013 | 317,500 | 2,013 |
| 2015-01-05 | 1,944 | 2,079 | 1,934 | 2,075 | 613,700 | 2,075 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株