2220 亀田製菓(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 | 4,950 | 5,180 | 4,950 | 5,170 | 85,000 | 5,170 |
| 2015-12-29 | 4,820 | 4,925 | 4,810 | 4,900 | 93,400 | 4,900 |
| 2015-12-28 | 4,610 | 4,610 | 4,565 | 4,605 | 19,500 | 4,605 |
| 2015-12-25 | 4,575 | 4,670 | 4,570 | 4,610 | 23,400 | 4,610 |
| 2015-12-24 | 4,650 | 4,665 | 4,585 | 4,590 | 25,600 | 4,590 |
| 2015-12-22 | 4,655 | 4,700 | 4,630 | 4,650 | 30,500 | 4,650 |
| 2015-12-21 | 4,655 | 4,740 | 4,655 | 4,720 | 32,000 | 4,720 |
| 2015-12-18 | 4,685 | 4,775 | 4,680 | 4,705 | 56,500 | 4,705 |
| 2015-12-17 | 4,610 | 4,715 | 4,605 | 4,710 | 46,400 | 4,710 |
| 2015-12-16 | 4,640 | 4,645 | 4,520 | 4,600 | 34,300 | 4,600 |
| 2015-12-15 | 4,660 | 4,660 | 4,555 | 4,565 | 18,400 | 4,565 |
| 2015-12-14 | 4,525 | 4,650 | 4,525 | 4,640 | 27,900 | 4,640 |
| 2015-12-11 | 4,515 | 4,620 | 4,515 | 4,615 | 46,600 | 4,615 |
| 2015-12-10 | 4,560 | 4,570 | 4,505 | 4,505 | 22,400 | 4,505 |
| 2015-12-09 | 4,650 | 4,650 | 4,545 | 4,555 | 23,800 | 4,555 |
| 2015-12-08 | 4,625 | 4,680 | 4,620 | 4,630 | 22,100 | 4,630 |
| 2015-12-07 | 4,635 | 4,670 | 4,625 | 4,625 | 24,300 | 4,625 |
| 2015-12-04 | 4,650 | 4,650 | 4,575 | 4,585 | 23,800 | 4,585 |
| 2015-12-03 | 4,660 | 4,670 | 4,635 | 4,650 | 20,700 | 4,650 |
| 2015-12-02 | 4,625 | 4,650 | 4,570 | 4,650 | 35,800 | 4,650 |
| 2015-12-01 | 4,545 | 4,565 | 4,515 | 4,555 | 38,500 | 4,555 |
| 2015-11-30 | 4,645 | 4,645 | 4,520 | 4,530 | 40,300 | 4,530 |
| 2015-11-27 | 4,650 | 4,655 | 4,605 | 4,615 | 33,000 | 4,615 |
| 2015-11-26 | 4,640 | 4,665 | 4,630 | 4,645 | 24,300 | 4,645 |
| 2015-11-25 | 4,700 | 4,700 | 4,635 | 4,640 | 35,300 | 4,640 |
| 2015-11-24 | 4,710 | 4,730 | 4,690 | 4,715 | 21,100 | 4,715 |
| 2015-11-20 | 4,720 | 4,750 | 4,700 | 4,715 | 24,200 | 4,715 |
| 2015-11-19 | 4,765 | 4,780 | 4,735 | 4,750 | 22,800 | 4,750 |
| 2015-11-18 | 4,785 | 4,785 | 4,705 | 4,755 | 22,900 | 4,755 |
| 2015-11-17 | 4,760 | 4,775 | 4,725 | 4,740 | 18,800 | 4,740 |
| 2015-11-16 | 4,720 | 4,765 | 4,690 | 4,700 | 24,100 | 4,700 |
| 2015-11-13 | 4,720 | 4,820 | 4,720 | 4,800 | 16,600 | 4,800 |
| 2015-11-12 | 4,760 | 4,825 | 4,730 | 4,745 | 23,900 | 4,745 |
| 2015-11-11 | 4,720 | 4,805 | 4,720 | 4,795 | 27,100 | 4,795 |
| 2015-11-10 | 4,750 | 4,765 | 4,710 | 4,750 | 23,300 | 4,750 |
| 2015-11-09 | 4,705 | 4,770 | 4,705 | 4,770 | 34,100 | 4,770 |
| 2015-11-06 | 4,725 | 4,775 | 4,695 | 4,705 | 17,700 | 4,705 |
| 2015-11-05 | 4,700 | 4,750 | 4,695 | 4,725 | 20,600 | 4,725 |
| 2015-11-04 | 4,800 | 4,800 | 4,675 | 4,695 | 37,900 | 4,695 |
| 2015-11-02 | 4,740 | 4,770 | 4,705 | 4,725 | 36,500 | 4,725 |
| 2015-10-30 | 4,665 | 4,730 | 4,615 | 4,705 | 31,600 | 4,705 |
| 2015-10-29 | 4,665 | 4,670 | 4,610 | 4,630 | 17,500 | 4,630 |
| 2015-10-28 | 4,625 | 4,650 | 4,605 | 4,640 | 20,700 | 4,640 |
| 2015-10-27 | 4,630 | 4,660 | 4,625 | 4,630 | 24,200 | 4,630 |
| 2015-10-26 | 4,620 | 4,640 | 4,605 | 4,605 | 22,200 | 4,605 |
| 2015-10-23 | 4,650 | 4,655 | 4,600 | 4,615 | 28,300 | 4,615 |
| 2015-10-22 | 4,550 | 4,625 | 4,540 | 4,585 | 34,200 | 4,585 |
| 2015-10-21 | 4,695 | 4,695 | 4,490 | 4,560 | 138,600 | 4,560 |
| 2015-10-20 | 4,680 | 4,750 | 4,680 | 4,740 | 17,000 | 4,740 |
| 2015-10-19 | 4,710 | 4,770 | 4,640 | 4,670 | 31,100 | 4,670 |
| 2015-10-16 | 4,770 | 4,860 | 4,735 | 4,760 | 21,000 | 4,760 |
| 2015-10-15 | 4,705 | 4,785 | 4,705 | 4,760 | 14,000 | 4,760 |
| 2015-10-14 | 4,810 | 4,810 | 4,700 | 4,715 | 21,000 | 4,715 |
| 2015-10-13 | 4,800 | 4,860 | 4,750 | 4,830 | 27,700 | 4,830 |
| 2015-10-09 | 4,910 | 4,930 | 4,810 | 4,825 | 33,600 | 4,825 |
| 2015-10-08 | 5,050 | 5,080 | 4,835 | 4,855 | 36,100 | 4,855 |
| 2015-10-07 | 5,130 | 5,170 | 5,000 | 5,050 | 29,400 | 5,050 |
| 2015-10-06 | 5,270 | 5,280 | 5,130 | 5,170 | 29,900 | 5,170 |
| 2015-10-05 | 5,100 | 5,240 | 5,060 | 5,190 | 63,000 | 5,190 |
| 2015-10-02 | 4,950 | 5,050 | 4,950 | 5,050 | 25,700 | 5,050 |
| 2015-10-01 | 4,970 | 5,030 | 4,910 | 4,965 | 23,300 | 4,965 |
| 2015-09-30 | 4,835 | 5,000 | 4,835 | 4,985 | 31,100 | 4,985 |
| 2015-09-29 | 4,870 | 4,940 | 4,810 | 4,835 | 32,300 | 4,835 |
| 2015-09-28 | 4,875 | 4,965 | 4,830 | 4,925 | 33,600 | 4,925 |
| 2015-09-25 | 4,780 | 4,895 | 4,780 | 4,875 | 37,700 | 4,875 |
| 2015-09-24 | 4,705 | 4,840 | 4,705 | 4,770 | 24,600 | 4,770 |
| 2015-09-18 | 4,780 | 4,780 | 4,705 | 4,755 | 25,300 | 4,755 |
| 2015-09-17 | 4,780 | 4,780 | 4,705 | 4,755 | 22,300 | 4,755 |
| 2015-09-16 | 4,805 | 4,820 | 4,705 | 4,720 | 12,000 | 4,720 |
| 2015-09-15 | 4,800 | 4,850 | 4,770 | 4,780 | 14,400 | 4,780 |
| 2015-09-14 | 4,845 | 4,885 | 4,775 | 4,780 | 17,300 | 4,780 |
| 2015-09-11 | 4,715 | 4,860 | 4,680 | 4,820 | 38,600 | 4,820 |
| 2015-09-10 | 4,840 | 4,865 | 4,745 | 4,785 | 34,300 | 4,785 |
| 2015-09-09 | 4,855 | 4,980 | 4,805 | 4,980 | 34,300 | 4,980 |
| 2015-09-08 | 4,850 | 4,960 | 4,750 | 4,785 | 41,000 | 4,785 |
| 2015-09-07 | 4,850 | 4,880 | 4,790 | 4,850 | 26,200 | 4,850 |
| 2015-09-04 | 4,985 | 5,030 | 4,820 | 4,885 | 30,400 | 4,885 |
| 2015-09-03 | 4,930 | 5,100 | 4,930 | 5,000 | 26,600 | 5,000 |
| 2015-09-02 | 4,895 | 5,020 | 4,885 | 4,930 | 28,100 | 4,930 |
| 2015-09-01 | 5,090 | 5,100 | 4,960 | 4,960 | 41,300 | 4,960 |
| 2015-08-31 | 5,050 | 5,100 | 4,935 | 5,100 | 36,000 | 5,100 |
| 2015-08-28 | 4,950 | 4,985 | 4,860 | 4,975 | 34,600 | 4,975 |
| 2015-08-27 | 4,800 | 4,945 | 4,800 | 4,855 | 35,000 | 4,855 |
| 2015-08-26 | 4,580 | 4,720 | 4,550 | 4,680 | 51,500 | 4,680 |
| 2015-08-25 | 4,500 | 4,735 | 4,400 | 4,500 | 49,100 | 4,500 |
| 2015-08-24 | 4,850 | 4,965 | 4,710 | 4,720 | 42,900 | 4,720 |
| 2015-08-21 | 4,940 | 5,040 | 4,890 | 4,980 | 52,600 | 4,980 |
| 2015-08-20 | 5,100 | 5,170 | 5,000 | 5,010 | 18,600 | 5,010 |
| 2015-08-19 | 5,210 | 5,250 | 5,050 | 5,100 | 25,600 | 5,100 |
| 2015-08-18 | 5,260 | 5,280 | 5,210 | 5,260 | 21,400 | 5,260 |
| 2015-08-17 | 5,220 | 5,270 | 5,200 | 5,260 | 24,600 | 5,260 |
| 2015-08-14 | 5,130 | 5,210 | 5,130 | 5,190 | 24,900 | 5,190 |
| 2015-08-13 | 5,010 | 5,140 | 4,950 | 5,130 | 36,400 | 5,130 |
| 2015-08-12 | 5,100 | 5,120 | 5,050 | 5,050 | 14,200 | 5,050 |
| 2015-08-11 | 5,200 | 5,200 | 5,100 | 5,130 | 16,900 | 5,130 |
| 2015-08-10 | 5,080 | 5,200 | 5,070 | 5,190 | 33,400 | 5,190 |
| 2015-08-07 | 5,130 | 5,160 | 5,090 | 5,110 | 29,600 | 5,110 |
| 2015-08-06 | 5,170 | 5,190 | 5,120 | 5,130 | 37,300 | 5,130 |
| 2015-08-05 | 5,210 | 5,220 | 5,140 | 5,170 | 46,500 | 5,170 |
| 2015-08-04 | 5,210 | 5,250 | 5,190 | 5,240 | 38,800 | 5,240 |
| 2015-08-03 | 5,120 | 5,280 | 5,110 | 5,270 | 43,100 | 5,270 |
| 2015-07-31 | 5,180 | 5,220 | 5,150 | 5,200 | 29,200 | 5,200 |
| 2015-07-30 | 5,210 | 5,240 | 5,150 | 5,170 | 26,700 | 5,170 |
| 2015-07-29 | 5,240 | 5,250 | 5,160 | 5,210 | 17,300 | 5,210 |
| 2015-07-28 | 5,110 | 5,200 | 5,080 | 5,180 | 24,800 | 5,180 |
| 2015-07-27 | 5,250 | 5,270 | 5,150 | 5,170 | 40,000 | 5,170 |
| 2015-07-24 | 5,340 | 5,360 | 5,260 | 5,270 | 52,300 | 5,270 |
| 2015-07-23 | 5,180 | 5,370 | 5,140 | 5,320 | 63,100 | 5,320 |
| 2015-07-22 | 5,230 | 5,260 | 5,200 | 5,200 | 38,600 | 5,200 |
| 2015-07-21 | 5,260 | 5,290 | 5,230 | 5,260 | 51,000 | 5,260 |
| 2015-07-17 | 5,150 | 5,260 | 5,130 | 5,230 | 96,300 | 5,230 |
| 2015-07-16 | 5,050 | 5,110 | 5,020 | 5,100 | 87,000 | 5,100 |
| 2015-07-15 | 4,925 | 5,040 | 4,915 | 5,020 | 62,200 | 5,020 |
| 2015-07-14 | 4,920 | 4,970 | 4,885 | 4,915 | 43,800 | 4,915 |
| 2015-07-13 | 4,780 | 4,895 | 4,780 | 4,875 | 57,800 | 4,875 |
| 2015-07-10 | 4,760 | 4,845 | 4,740 | 4,765 | 45,000 | 4,765 |
| 2015-07-09 | 4,715 | 4,740 | 4,600 | 4,730 | 73,800 | 4,730 |
| 2015-07-08 | 4,790 | 4,820 | 4,715 | 4,715 | 43,600 | 4,715 |
| 2015-07-07 | 4,785 | 4,820 | 4,770 | 4,820 | 45,200 | 4,820 |
| 2015-07-06 | 4,725 | 4,780 | 4,720 | 4,750 | 68,000 | 4,750 |
| 2015-07-03 | 4,765 | 4,770 | 4,710 | 4,725 | 19,700 | 4,725 |
| 2015-07-02 | 4,770 | 4,785 | 4,705 | 4,715 | 27,500 | 4,715 |
| 2015-07-01 | 4,775 | 4,790 | 4,730 | 4,790 | 14,800 | 4,790 |
| 2015-06-30 | 4,715 | 4,775 | 4,705 | 4,735 | 29,700 | 4,735 |
| 2015-06-29 | 4,700 | 4,790 | 4,670 | 4,730 | 31,900 | 4,730 |
| 2015-06-26 | 4,775 | 4,810 | 4,735 | 4,795 | 33,500 | 4,795 |
| 2015-06-25 | 4,710 | 4,820 | 4,705 | 4,770 | 67,000 | 4,770 |
| 2015-06-24 | 4,660 | 4,720 | 4,660 | 4,685 | 33,800 | 4,685 |
| 2015-06-23 | 4,650 | 4,660 | 4,620 | 4,650 | 22,400 | 4,650 |
| 2015-06-22 | 4,585 | 4,630 | 4,565 | 4,605 | 23,800 | 4,605 |
| 2015-06-19 | 4,565 | 4,645 | 4,555 | 4,610 | 35,100 | 4,610 |
| 2015-06-18 | 4,605 | 4,605 | 4,525 | 4,525 | 18,400 | 4,525 |
| 2015-06-17 | 4,535 | 4,605 | 4,535 | 4,580 | 35,300 | 4,580 |
| 2015-06-16 | 4,635 | 4,645 | 4,495 | 4,510 | 50,100 | 4,510 |
| 2015-06-15 | 4,585 | 4,645 | 4,570 | 4,635 | 24,400 | 4,635 |
| 2015-06-12 | 4,565 | 4,630 | 4,540 | 4,620 | 64,100 | 4,620 |
| 2015-06-11 | 4,515 | 4,565 | 4,515 | 4,550 | 45,200 | 4,550 |
| 2015-06-10 | 4,545 | 4,565 | 4,510 | 4,510 | 31,200 | 4,510 |
| 2015-06-09 | 4,565 | 4,595 | 4,550 | 4,550 | 28,200 | 4,550 |
| 2015-06-08 | 4,580 | 4,615 | 4,560 | 4,565 | 46,000 | 4,565 |
| 2015-06-05 | 4,665 | 4,665 | 4,510 | 4,520 | 109,600 | 4,520 |
| 2015-06-04 | 4,750 | 4,750 | 4,650 | 4,665 | 51,400 | 4,665 |
| 2015-06-03 | 4,795 | 4,795 | 4,745 | 4,760 | 21,400 | 4,760 |
| 2015-06-02 | 4,770 | 4,780 | 4,750 | 4,760 | 24,100 | 4,760 |
| 2015-06-01 | 4,800 | 4,805 | 4,775 | 4,790 | 10,200 | 4,790 |
| 2015-05-29 | 4,795 | 4,825 | 4,795 | 4,805 | 27,600 | 4,805 |
| 2015-05-28 | 4,785 | 4,810 | 4,770 | 4,790 | 10,700 | 4,790 |
| 2015-05-27 | 4,800 | 4,825 | 4,770 | 4,785 | 22,200 | 4,785 |
| 2015-05-26 | 4,765 | 4,815 | 4,755 | 4,800 | 27,300 | 4,800 |
| 2015-05-25 | 4,765 | 4,785 | 4,760 | 4,765 | 9,600 | 4,765 |
| 2015-05-22 | 4,780 | 4,800 | 4,750 | 4,765 | 18,400 | 4,765 |
| 2015-05-21 | 4,855 | 4,860 | 4,765 | 4,795 | 29,100 | 4,795 |
| 2015-05-20 | 4,790 | 4,890 | 4,790 | 4,860 | 28,800 | 4,860 |
| 2015-05-19 | 4,815 | 4,840 | 4,795 | 4,820 | 23,300 | 4,820 |
| 2015-05-18 | 4,810 | 4,815 | 4,745 | 4,815 | 29,600 | 4,815 |
| 2015-05-15 | 4,705 | 4,815 | 4,705 | 4,805 | 21,400 | 4,805 |
| 2015-05-14 | 4,760 | 4,770 | 4,700 | 4,700 | 23,900 | 4,700 |
| 2015-05-13 | 4,855 | 4,855 | 4,760 | 4,790 | 24,900 | 4,790 |
| 2015-05-12 | 4,880 | 4,895 | 4,820 | 4,855 | 29,800 | 4,855 |
| 2015-05-11 | 4,850 | 4,860 | 4,795 | 4,810 | 18,200 | 4,810 |
| 2015-05-08 | 4,750 | 4,780 | 4,705 | 4,780 | 17,500 | 4,780 |
| 2015-05-07 | 4,780 | 4,850 | 4,740 | 4,750 | 18,200 | 4,750 |
| 2015-05-01 | 4,835 | 4,835 | 4,755 | 4,770 | 35,100 | 4,770 |
| 2015-04-30 | 4,930 | 4,930 | 4,805 | 4,875 | 48,700 | 4,875 |
| 2015-04-28 | 4,955 | 5,000 | 4,930 | 4,950 | 18,300 | 4,950 |
| 2015-04-27 | 5,000 | 5,010 | 4,945 | 4,980 | 21,400 | 4,980 |
| 2015-04-24 | 4,910 | 5,030 | 4,910 | 5,000 | 31,900 | 5,000 |
| 2015-04-23 | 4,990 | 4,990 | 4,905 | 4,930 | 30,600 | 4,930 |
| 2015-04-22 | 5,000 | 5,040 | 4,900 | 5,000 | 46,900 | 5,000 |
| 2015-04-21 | 4,870 | 4,985 | 4,870 | 4,970 | 38,800 | 4,970 |
| 2015-04-20 | 4,685 | 4,970 | 4,680 | 4,905 | 76,600 | 4,905 |
| 2015-04-17 | 4,800 | 4,800 | 4,680 | 4,700 | 32,400 | 4,700 |
| 2015-04-16 | 4,865 | 4,870 | 4,750 | 4,805 | 39,400 | 4,805 |
| 2015-04-15 | 4,870 | 4,930 | 4,850 | 4,885 | 23,000 | 4,885 |
| 2015-04-14 | 4,925 | 4,965 | 4,835 | 4,855 | 35,100 | 4,855 |
| 2015-04-13 | 5,050 | 5,050 | 4,935 | 4,960 | 22,100 | 4,960 |
| 2015-04-10 | 5,060 | 5,060 | 4,990 | 5,030 | 29,400 | 5,030 |
| 2015-04-09 | 5,050 | 5,080 | 4,990 | 5,020 | 33,500 | 5,020 |
| 2015-04-08 | 4,960 | 5,040 | 4,960 | 5,030 | 26,300 | 5,030 |
| 2015-04-07 | 5,030 | 5,030 | 4,950 | 5,000 | 24,000 | 5,000 |
| 2015-04-06 | 5,000 | 5,050 | 4,985 | 4,995 | 28,900 | 4,995 |
| 2015-04-03 | 4,950 | 5,050 | 4,940 | 5,040 | 45,900 | 5,040 |
| 2015-04-02 | 4,845 | 4,955 | 4,845 | 4,935 | 50,600 | 4,935 |
| 2015-04-01 | 4,805 | 4,885 | 4,785 | 4,845 | 37,500 | 4,845 |
| 2015-03-31 | 4,880 | 4,930 | 4,855 | 4,885 | 44,800 | 4,885 |
| 2015-03-30 | 4,670 | 4,870 | 4,650 | 4,860 | 57,500 | 4,860 |
| 2015-03-27 | 4,730 | 4,740 | 4,610 | 4,655 | 48,700 | 4,655 |
| 2015-03-26 | 4,740 | 4,795 | 4,720 | 4,745 | 56,700 | 4,745 |
| 2015-03-25 | 4,795 | 4,805 | 4,720 | 4,735 | 46,200 | 4,735 |
| 2015-03-24 | 4,805 | 4,820 | 4,780 | 4,795 | 33,900 | 4,795 |
| 2015-03-23 | 4,815 | 4,845 | 4,815 | 4,820 | 29,800 | 4,820 |
| 2015-03-20 | 4,780 | 4,860 | 4,750 | 4,840 | 63,700 | 4,840 |
| 2015-03-19 | 4,770 | 4,775 | 4,705 | 4,750 | 35,600 | 4,750 |
| 2015-03-18 | 4,785 | 4,820 | 4,760 | 4,795 | 35,500 | 4,795 |
| 2015-03-17 | 4,880 | 4,880 | 4,785 | 4,825 | 47,400 | 4,825 |
| 2015-03-16 | 4,915 | 4,940 | 4,810 | 4,835 | 89,300 | 4,835 |
| 2015-03-13 | 4,930 | 5,090 | 4,900 | 4,940 | 121,000 | 4,940 |
| 2015-03-12 | 4,880 | 4,940 | 4,800 | 4,860 | 50,900 | 4,860 |
| 2015-03-11 | 4,905 | 5,030 | 4,885 | 4,905 | 59,300 | 4,905 |
| 2015-03-10 | 4,830 | 5,000 | 4,810 | 4,905 | 69,100 | 4,905 |
| 2015-03-09 | 4,750 | 4,825 | 4,685 | 4,775 | 30,500 | 4,775 |
| 2015-03-06 | 4,670 | 4,760 | 4,670 | 4,750 | 23,900 | 4,750 |
| 2015-03-05 | 4,610 | 4,695 | 4,610 | 4,670 | 39,300 | 4,670 |
| 2015-03-04 | 4,610 | 4,650 | 4,600 | 4,615 | 25,900 | 4,615 |
| 2015-03-03 | 4,630 | 4,660 | 4,580 | 4,610 | 23,900 | 4,610 |
| 2015-03-02 | 4,620 | 4,660 | 4,550 | 4,595 | 35,900 | 4,595 |
| 2015-02-27 | 4,625 | 4,690 | 4,615 | 4,620 | 29,200 | 4,620 |
| 2015-02-26 | 4,675 | 4,680 | 4,635 | 4,660 | 30,800 | 4,660 |
| 2015-02-25 | 4,680 | 4,760 | 4,670 | 4,675 | 33,600 | 4,675 |
| 2015-02-24 | 4,600 | 4,675 | 4,600 | 4,665 | 33,200 | 4,665 |
| 2015-02-23 | 4,685 | 4,715 | 4,570 | 4,595 | 49,800 | 4,595 |
| 2015-02-20 | 4,760 | 4,800 | 4,625 | 4,675 | 39,500 | 4,675 |
| 2015-02-19 | 4,585 | 4,720 | 4,585 | 4,720 | 76,000 | 4,720 |
| 2015-02-18 | 4,505 | 4,620 | 4,490 | 4,620 | 77,700 | 4,620 |
| 2015-02-17 | 4,440 | 4,480 | 4,405 | 4,465 | 68,400 | 4,465 |
| 2015-02-16 | 4,550 | 4,550 | 4,405 | 4,435 | 40,300 | 4,435 |
| 2015-02-13 | 4,530 | 4,560 | 4,460 | 4,505 | 51,300 | 4,505 |
| 2015-02-12 | 4,400 | 4,525 | 4,350 | 4,510 | 85,500 | 4,510 |
| 2015-02-10 | 4,355 | 4,400 | 4,240 | 4,310 | 64,500 | 4,310 |
| 2015-02-09 | 4,280 | 4,440 | 4,270 | 4,350 | 87,800 | 4,350 |
| 2015-02-06 | 4,030 | 4,180 | 3,965 | 4,140 | 82,800 | 4,140 |
| 2015-02-05 | 4,100 | 4,100 | 3,965 | 3,990 | 59,700 | 3,990 |
| 2015-02-04 | 4,100 | 4,135 | 4,045 | 4,100 | 58,200 | 4,100 |
| 2015-02-03 | 3,950 | 3,985 | 3,910 | 3,940 | 26,700 | 3,940 |
| 2015-02-02 | 3,975 | 3,980 | 3,930 | 3,970 | 15,800 | 3,970 |
| 2015-01-30 | 4,000 | 4,020 | 3,940 | 3,970 | 39,000 | 3,970 |
| 2015-01-29 | 3,885 | 3,990 | 3,875 | 3,950 | 31,500 | 3,950 |
| 2015-01-28 | 3,780 | 3,885 | 3,760 | 3,880 | 41,400 | 3,880 |
| 2015-01-27 | 3,715 | 3,830 | 3,705 | 3,825 | 62,200 | 3,825 |
| 2015-01-26 | 3,695 | 3,700 | 3,685 | 3,700 | 12,300 | 3,700 |
| 2015-01-23 | 3,695 | 3,695 | 3,680 | 3,695 | 9,700 | 3,695 |
| 2015-01-22 | 3,675 | 3,690 | 3,645 | 3,690 | 15,900 | 3,690 |
| 2015-01-21 | 3,700 | 3,700 | 3,680 | 3,680 | 15,000 | 3,680 |
| 2015-01-20 | 3,700 | 3,700 | 3,680 | 3,700 | 17,100 | 3,700 |
| 2015-01-19 | 3,700 | 3,700 | 3,655 | 3,690 | 25,000 | 3,690 |
| 2015-01-16 | 3,695 | 3,695 | 3,615 | 3,690 | 19,500 | 3,690 |
| 2015-01-15 | 3,660 | 3,695 | 3,660 | 3,695 | 19,500 | 3,695 |
| 2015-01-14 | 3,590 | 3,645 | 3,590 | 3,635 | 30,700 | 3,635 |
| 2015-01-13 | 3,605 | 3,605 | 3,565 | 3,590 | 12,600 | 3,590 |
| 2015-01-09 | 3,595 | 3,620 | 3,580 | 3,605 | 18,800 | 3,605 |
| 2015-01-08 | 3,595 | 3,610 | 3,570 | 3,595 | 18,500 | 3,595 |
| 2015-01-07 | 3,605 | 3,620 | 3,585 | 3,590 | 19,900 | 3,590 |
| 2015-01-06 | 3,675 | 3,695 | 3,630 | 3,635 | 18,300 | 3,635 |
| 2015-01-05 | 3,790 | 3,790 | 3,690 | 3,705 | 22,500 | 3,705 |
分割・併合履歴 ： なし
