2222 寿スピリッツ(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 | 4,995 | 4,995 | 4,955 | 4,980 | 8,100 | 332 |
| 2015-12-29 | 4,940 | 4,990 | 4,915 | 4,960 | 7,300 | 330.67 |
| 2015-12-28 | 4,965 | 4,965 | 4,875 | 4,940 | 7,200 | 329.33 |
| 2015-12-25 | 4,835 | 4,950 | 4,835 | 4,945 | 14,200 | 329.67 |
| 2015-12-24 | 4,995 | 4,995 | 4,835 | 4,840 | 10,900 | 322.67 |
| 2015-12-22 | 4,970 | 4,990 | 4,860 | 4,915 | 15,600 | 327.67 |
| 2015-12-21 | 4,995 | 5,080 | 4,900 | 4,965 | 23,400 | 331 |
| 2015-12-18 | 5,050 | 5,200 | 5,040 | 5,060 | 41,400 | 337.33 |
| 2015-12-17 | 4,795 | 5,070 | 4,775 | 5,060 | 51,600 | 337.33 |
| 2015-12-16 | 4,690 | 4,735 | 4,650 | 4,705 | 18,800 | 313.67 |
| 2015-12-15 | 4,770 | 4,770 | 4,625 | 4,635 | 21,400 | 309 |
| 2015-12-14 | 4,745 | 4,800 | 4,710 | 4,745 | 22,000 | 316.33 |
| 2015-12-11 | 4,805 | 4,890 | 4,805 | 4,885 | 29,400 | 325.67 |
| 2015-12-10 | 4,800 | 4,830 | 4,710 | 4,715 | 20,700 | 314.33 |
| 2015-12-09 | 4,925 | 4,950 | 4,820 | 4,855 | 33,200 | 323.67 |
| 2015-12-08 | 4,955 | 5,000 | 4,955 | 4,960 | 17,000 | 330.67 |
| 2015-12-07 | 5,030 | 5,070 | 4,980 | 5,000 | 17,800 | 333.33 |
| 2015-12-04 | 4,885 | 4,980 | 4,825 | 4,940 | 23,900 | 329.33 |
| 2015-12-03 | 5,000 | 5,030 | 4,915 | 4,920 | 29,100 | 328 |
| 2015-12-02 | 5,040 | 5,050 | 4,970 | 5,030 | 17,300 | 335.33 |
| 2015-12-01 | 5,050 | 5,060 | 4,990 | 5,000 | 15,500 | 333.33 |
| 2015-11-30 | 5,090 | 5,100 | 5,000 | 5,080 | 28,700 | 338.67 |
| 2015-11-27 | 4,950 | 5,110 | 4,930 | 5,060 | 49,800 | 337.33 |
| 2015-11-26 | 4,865 | 4,945 | 4,855 | 4,930 | 20,200 | 328.67 |
| 2015-11-25 | 4,960 | 4,960 | 4,850 | 4,865 | 28,700 | 324.33 |
| 2015-11-24 | 4,715 | 4,960 | 4,715 | 4,955 | 59,600 | 330.33 |
| 2015-11-20 | 4,670 | 4,725 | 4,665 | 4,715 | 9,100 | 314.33 |
| 2015-11-19 | 4,700 | 4,725 | 4,660 | 4,695 | 15,000 | 313 |
| 2015-11-18 | 4,650 | 4,700 | 4,645 | 4,690 | 13,100 | 312.67 |
| 2015-11-17 | 4,620 | 4,690 | 4,610 | 4,680 | 12,600 | 312 |
| 2015-11-16 | 4,580 | 4,675 | 4,550 | 4,620 | 19,800 | 308 |
| 2015-11-13 | 4,690 | 4,745 | 4,585 | 4,625 | 23,900 | 308.33 |
| 2015-11-12 | 4,745 | 4,770 | 4,670 | 4,690 | 15,000 | 312.67 |
| 2015-11-11 | 4,600 | 4,740 | 4,600 | 4,730 | 28,500 | 315.33 |
| 2015-11-10 | 4,560 | 4,670 | 4,540 | 4,605 | 23,500 | 307 |
| 2015-11-09 | 4,685 | 4,770 | 4,570 | 4,600 | 45,700 | 306.67 |
| 2015-11-06 | 4,750 | 4,850 | 4,585 | 4,690 | 45,900 | 312.67 |
| 2015-11-05 | 4,480 | 4,760 | 4,460 | 4,705 | 62,300 | 313.67 |
| 2015-11-04 | 4,375 | 4,480 | 4,230 | 4,460 | 37,100 | 297.33 |
| 2015-11-02 | 4,285 | 4,400 | 4,255 | 4,375 | 37,600 | 291.67 |
| 2015-10-30 | 4,255 | 4,290 | 4,165 | 4,235 | 20,900 | 282.33 |
| 2015-10-29 | 4,185 | 4,240 | 4,140 | 4,235 | 24,900 | 282.33 |
| 2015-10-28 | 4,115 | 4,190 | 4,065 | 4,175 | 40,000 | 278.33 |
| 2015-10-27 | 4,150 | 4,315 | 4,030 | 4,045 | 84,200 | 269.67 |
| 2015-10-26 | 3,970 | 3,970 | 3,880 | 3,940 | 9,600 | 262.67 |
| 2015-10-23 | 3,940 | 3,940 | 3,890 | 3,930 | 8,500 | 262 |
| 2015-10-22 | 3,940 | 3,940 | 3,880 | 3,880 | 7,500 | 258.67 |
| 2015-10-21 | 3,795 | 3,910 | 3,790 | 3,910 | 13,100 | 260.67 |
| 2015-10-20 | 3,865 | 3,865 | 3,785 | 3,785 | 9,000 | 252.33 |
| 2015-10-19 | 3,875 | 3,915 | 3,840 | 3,840 | 12,500 | 256 |
| 2015-10-16 | 3,905 | 3,945 | 3,880 | 3,925 | 9,000 | 261.67 |
| 2015-10-15 | 3,895 | 3,955 | 3,895 | 3,905 | 8,300 | 260.33 |
| 2015-10-14 | 3,900 | 3,965 | 3,860 | 3,885 | 18,500 | 259 |
| 2015-10-13 | 3,880 | 3,930 | 3,875 | 3,900 | 7,400 | 260 |
| 2015-10-09 | 3,915 | 3,940 | 3,835 | 3,905 | 12,700 | 260.33 |
| 2015-10-08 | 4,075 | 4,075 | 3,900 | 3,915 | 16,100 | 261 |
| 2015-10-07 | 4,035 | 4,110 | 3,980 | 4,100 | 26,200 | 273.33 |
| 2015-10-06 | 4,005 | 4,035 | 3,930 | 4,000 | 19,900 | 266.67 |
| 2015-10-05 | 4,050 | 4,050 | 3,955 | 3,990 | 10,600 | 266 |
| 2015-10-02 | 3,980 | 4,050 | 3,950 | 4,040 | 26,500 | 269.33 |
| 2015-10-01 | 3,950 | 4,005 | 3,910 | 3,965 | 26,700 | 264.33 |
| 2015-09-30 | 3,850 | 3,945 | 3,830 | 3,920 | 29,800 | 261.33 |
| 2015-09-29 | 3,825 | 3,840 | 3,735 | 3,790 | 22,700 | 252.67 |
| 2015-09-28 | 3,800 | 3,890 | 3,710 | 3,875 | 21,900 | 258.33 |
| 2015-09-25 | 3,555 | 3,850 | 3,550 | 3,840 | 40,600 | 256 |
| 2015-09-24 | 3,635 | 3,705 | 3,540 | 3,555 | 12,000 | 237 |
| 2015-09-18 | 3,790 | 3,790 | 3,700 | 3,715 | 10,500 | 247.67 |
| 2015-09-17 | 3,735 | 3,775 | 3,700 | 3,765 | 5,900 | 251 |
| 2015-09-16 | 3,720 | 3,750 | 3,660 | 3,735 | 14,100 | 249 |
| 2015-09-15 | 3,715 | 3,770 | 3,680 | 3,700 | 8,700 | 246.67 |
| 2015-09-14 | 3,775 | 3,775 | 3,660 | 3,705 | 11,100 | 247 |
| 2015-09-11 | 3,630 | 3,755 | 3,630 | 3,705 | 23,200 | 247 |
| 2015-09-10 | 3,665 | 3,665 | 3,520 | 3,590 | 13,100 | 239.33 |
| 2015-09-09 | 3,600 | 3,675 | 3,550 | 3,675 | 17,000 | 245 |
| 2015-09-08 | 3,700 | 3,760 | 3,515 | 3,525 | 30,600 | 235 |
| 2015-09-07 | 3,775 | 3,775 | 3,685 | 3,745 | 23,300 | 249.67 |
| 2015-09-04 | 3,720 | 3,845 | 3,660 | 3,825 | 38,100 | 255 |
| 2015-09-03 | 3,710 | 3,825 | 3,700 | 3,720 | 15,100 | 248 |
| 2015-09-02 | 3,575 | 3,775 | 3,500 | 3,710 | 18,800 | 247.33 |
| 2015-09-01 | 3,800 | 3,835 | 3,650 | 3,715 | 31,100 | 247.67 |
| 2015-08-31 | 3,725 | 3,760 | 3,695 | 3,750 | 9,800 | 250 |
| 2015-08-28 | 3,800 | 3,800 | 3,675 | 3,740 | 22,200 | 249.33 |
| 2015-08-27 | 3,700 | 3,815 | 3,630 | 3,725 | 32,200 | 248.33 |
| 2015-08-26 | 3,545 | 3,580 | 3,435 | 3,565 | 26,900 | 237.67 |
| 2015-08-25 | 3,210 | 3,590 | 3,120 | 3,370 | 59,600 | 224.67 |
| 2015-08-24 | 3,455 | 3,610 | 3,380 | 3,385 | 45,000 | 225.67 |
| 2015-08-21 | 3,620 | 3,735 | 3,620 | 3,665 | 23,100 | 244.33 |
| 2015-08-20 | 3,800 | 3,845 | 3,735 | 3,745 | 18,200 | 249.67 |
| 2015-08-19 | 3,935 | 3,935 | 3,785 | 3,800 | 25,300 | 253.33 |
| 2015-08-18 | 4,035 | 4,035 | 3,925 | 3,965 | 16,800 | 264.33 |
| 2015-08-17 | 3,960 | 4,035 | 3,960 | 4,015 | 20,100 | 267.67 |
| 2015-08-14 | 3,835 | 4,000 | 3,825 | 3,990 | 27,900 | 266 |
| 2015-08-13 | 3,865 | 3,880 | 3,800 | 3,845 | 17,200 | 256.33 |
| 2015-08-12 | 3,885 | 3,980 | 3,845 | 3,890 | 24,700 | 259.33 |
| 2015-08-11 | 4,110 | 4,110 | 3,925 | 3,955 | 33,200 | 263.67 |
| 2015-08-10 | 4,000 | 4,125 | 3,975 | 4,110 | 23,000 | 274 |
| 2015-08-07 | 4,000 | 4,025 | 3,875 | 3,985 | 21,900 | 265.67 |
| 2015-08-06 | 4,270 | 4,270 | 3,975 | 4,005 | 35,800 | 267 |
| 2015-08-05 | 4,310 | 4,335 | 4,120 | 4,195 | 50,900 | 279.67 |
| 2015-08-04 | 3,915 | 4,300 | 3,915 | 4,285 | 115,600 | 285.67 |
| 2015-08-03 | 3,760 | 4,070 | 3,730 | 4,055 | 83,200 | 270.33 |
| 2015-07-31 | 3,765 | 3,850 | 3,715 | 3,760 | 26,700 | 250.67 |
| 2015-07-30 | 3,815 | 3,880 | 3,725 | 3,800 | 33,600 | 253.33 |
| 2015-07-29 | 3,810 | 3,830 | 3,780 | 3,815 | 11,600 | 254.33 |
| 2015-07-28 | 3,705 | 3,840 | 3,690 | 3,810 | 24,200 | 254 |
| 2015-07-27 | 3,805 | 3,825 | 3,790 | 3,805 | 18,600 | 253.67 |
| 2015-07-24 | 3,850 | 3,890 | 3,745 | 3,865 | 42,800 | 257.67 |
| 2015-07-23 | 3,630 | 3,855 | 3,620 | 3,855 | 50,800 | 257 |
| 2015-07-22 | 3,700 | 3,700 | 3,650 | 3,650 | 16,100 | 243.33 |
| 2015-07-21 | 3,625 | 3,750 | 3,620 | 3,730 | 44,600 | 248.67 |
| 2015-07-17 | 3,560 | 3,660 | 3,500 | 3,620 | 43,100 | 241.33 |
| 2015-07-16 | 3,670 | 3,670 | 3,520 | 3,575 | 72,700 | 238.33 |
| 2015-07-15 | 3,800 | 3,800 | 3,675 | 3,725 | 28,500 | 248.33 |
| 2015-07-14 | 3,885 | 3,885 | 3,755 | 3,760 | 18,700 | 250.67 |
| 2015-07-13 | 3,625 | 3,820 | 3,625 | 3,775 | 30,600 | 251.67 |
| 2015-07-10 | 3,560 | 3,650 | 3,560 | 3,595 | 29,300 | 239.67 |
| 2015-07-09 | 3,460 | 3,590 | 3,335 | 3,565 | 80,000 | 237.67 |
| 2015-07-08 | 3,915 | 3,915 | 3,640 | 3,670 | 45,400 | 244.67 |
| 2015-07-07 | 3,865 | 3,895 | 3,810 | 3,870 | 20,300 | 258 |
| 2015-07-06 | 3,725 | 3,835 | 3,725 | 3,775 | 21,700 | 251.67 |
| 2015-07-03 | 3,825 | 3,870 | 3,710 | 3,810 | 41,900 | 254 |
| 2015-07-02 | 3,995 | 4,070 | 3,820 | 3,830 | 75,000 | 255.33 |
| 2015-07-01 | 3,650 | 3,960 | 3,615 | 3,880 | 92,600 | 258.67 |
| 2015-06-30 | 3,490 | 3,600 | 3,490 | 3,595 | 41,100 | 239.67 |
| 2015-06-29 | 3,335 | 3,545 | 3,320 | 3,485 | 64,700 | 232.33 |
| 2015-06-26 | 3,550 | 3,565 | 3,440 | 3,455 | 36,600 | 230.33 |
| 2015-06-25 | 3,370 | 3,515 | 3,350 | 3,510 | 66,600 | 234 |
| 2015-06-24 | 3,400 | 3,435 | 3,375 | 3,380 | 28,700 | 225.33 |
| 2015-06-23 | 3,390 | 3,450 | 3,365 | 3,435 | 50,800 | 229 |
| 2015-06-22 | 3,380 | 3,480 | 3,320 | 3,420 | 62,100 | 228 |
| 2015-06-19 | 3,310 | 3,425 | 3,270 | 3,380 | 131,300 | 225.33 |
| 2015-06-18 | 2,993 | 3,205 | 2,993 | 3,190 | 101,500 | 212.67 |
| 2015-06-17 | 2,947 | 2,996 | 2,935 | 2,993 | 34,000 | 199.53 |
| 2015-06-16 | 2,976 | 2,980 | 2,920 | 2,930 | 35,400 | 195.33 |
| 2015-06-15 | 2,960 | 2,988 | 2,941 | 2,962 | 34,700 | 197.47 |
| 2015-06-12 | 2,795 | 2,992 | 2,794 | 2,960 | 109,200 | 197.33 |
| 2015-06-11 | 2,767 | 2,789 | 2,764 | 2,771 | 24,400 | 184.73 |
| 2015-06-10 | 2,750 | 2,779 | 2,736 | 2,760 | 42,500 | 184 |
| 2015-06-09 | 2,720 | 2,797 | 2,709 | 2,730 | 54,900 | 182 |
| 2015-06-08 | 2,677 | 2,720 | 2,670 | 2,708 | 38,000 | 180.53 |
| 2015-06-05 | 2,566 | 2,645 | 2,566 | 2,610 | 27,100 | 174 |
| 2015-06-04 | 2,558 | 2,577 | 2,530 | 2,567 | 12,400 | 171.13 |
| 2015-06-03 | 2,547 | 2,561 | 2,546 | 2,549 | 6,500 | 169.93 |
| 2015-06-02 | 2,554 | 2,565 | 2,540 | 2,559 | 11,400 | 170.60 |
| 2015-06-01 | 2,560 | 2,578 | 2,544 | 2,554 | 13,300 | 170.27 |
| 2015-05-29 | 2,518 | 2,560 | 2,518 | 2,550 | 21,800 | 170 |
| 2015-05-28 | 2,494 | 2,521 | 2,494 | 2,516 | 10,900 | 167.73 |
| 2015-05-27 | 2,479 | 2,488 | 2,469 | 2,487 | 23,500 | 165.80 |
| 2015-05-26 | 2,482 | 2,485 | 2,471 | 2,472 | 6,700 | 164.80 |
| 2015-05-25 | 2,489 | 2,492 | 2,477 | 2,485 | 11,500 | 165.67 |
| 2015-05-22 | 2,493 | 2,494 | 2,463 | 2,477 | 12,600 | 165.13 |
| 2015-05-21 | 2,480 | 2,505 | 2,480 | 2,488 | 11,300 | 165.87 |
| 2015-05-20 | 2,500 | 2,510 | 2,471 | 2,477 | 20,000 | 165.13 |
| 2015-05-19 | 2,479 | 2,499 | 2,469 | 2,478 | 14,200 | 165.20 |
| 2015-05-18 | 2,448 | 2,501 | 2,443 | 2,459 | 13,300 | 163.93 |
| 2015-05-15 | 2,436 | 2,462 | 2,436 | 2,448 | 13,300 | 163.20 |
| 2015-05-14 | 2,481 | 2,490 | 2,432 | 2,437 | 47,700 | 162.47 |
| 2015-05-13 | 2,506 | 2,548 | 2,506 | 2,546 | 9,700 | 169.73 |
| 2015-05-12 | 2,508 | 2,519 | 2,501 | 2,502 | 10,600 | 166.80 |
| 2015-05-11 | 2,569 | 2,569 | 2,496 | 2,522 | 14,000 | 168.13 |
| 2015-05-08 | 2,515 | 2,536 | 2,508 | 2,523 | 7,600 | 168.20 |
| 2015-05-07 | 2,534 | 2,547 | 2,510 | 2,518 | 8,600 | 167.87 |
| 2015-05-01 | 2,534 | 2,554 | 2,530 | 2,536 | 10,700 | 169.07 |
| 2015-04-30 | 2,563 | 2,563 | 2,523 | 2,532 | 12,600 | 168.80 |
| 2015-04-28 | 2,562 | 2,598 | 2,553 | 2,563 | 10,300 | 170.87 |
| 2015-04-27 | 2,545 | 2,597 | 2,545 | 2,561 | 14,400 | 170.73 |
| 2015-04-24 | 2,594 | 2,595 | 2,500 | 2,565 | 19,300 | 171 |
| 2015-04-23 | 2,596 | 2,615 | 2,596 | 2,602 | 8,800 | 173.47 |
| 2015-04-22 | 2,653 | 2,653 | 2,581 | 2,599 | 24,700 | 173.27 |
| 2015-04-21 | 2,621 | 2,677 | 2,621 | 2,653 | 10,200 | 176.87 |
| 2015-04-20 | 2,650 | 2,684 | 2,620 | 2,655 | 19,000 | 177 |
| 2015-04-17 | 2,700 | 2,712 | 2,685 | 2,690 | 12,900 | 179.33 |
| 2015-04-16 | 2,701 | 2,731 | 2,696 | 2,715 | 17,800 | 181 |
| 2015-04-15 | 2,721 | 2,743 | 2,674 | 2,714 | 28,600 | 180.93 |
| 2015-04-14 | 2,723 | 2,762 | 2,723 | 2,739 | 15,600 | 182.60 |
| 2015-04-13 | 2,750 | 2,793 | 2,742 | 2,753 | 28,500 | 183.53 |
| 2015-04-10 | 2,765 | 2,776 | 2,700 | 2,735 | 37,500 | 182.33 |
| 2015-04-09 | 2,693 | 2,733 | 2,675 | 2,715 | 56,100 | 181 |
| 2015-04-08 | 2,695 | 2,695 | 2,651 | 2,663 | 53,500 | 177.53 |
| 2015-04-07 | 2,560 | 2,619 | 2,560 | 2,619 | 47,100 | 174.60 |
| 2015-04-06 | 2,536 | 2,568 | 2,535 | 2,542 | 13,400 | 169.47 |
| 2015-04-03 | 2,498 | 2,524 | 2,491 | 2,524 | 11,500 | 168.27 |
| 2015-04-02 | 2,505 | 2,509 | 2,468 | 2,498 | 21,600 | 166.53 |
| 2015-04-01 | 2,500 | 2,501 | 2,440 | 2,445 | 24,400 | 163 |
| 2015-03-31 | 2,554 | 2,554 | 2,506 | 2,510 | 10,300 | 167.33 |
| 2015-03-30 | 2,503 | 2,535 | 2,491 | 2,518 | 20,400 | 167.87 |
| 2015-03-27 | 2,518 | 2,565 | 2,510 | 2,522 | 51,000 | 168.13 |
| 2015-03-26 | 2,611 | 2,612 | 2,591 | 2,594 | 55,600 | 172.93 |
| 2015-03-25 | 2,628 | 2,629 | 2,620 | 2,621 | 20,500 | 174.73 |
| 2015-03-24 | 2,616 | 2,636 | 2,612 | 2,628 | 17,600 | 175.20 |
| 2015-03-23 | 2,610 | 2,624 | 2,610 | 2,614 | 11,300 | 174.27 |
| 2015-03-20 | 2,622 | 2,622 | 2,602 | 2,608 | 19,900 | 173.87 |
| 2015-03-19 | 2,630 | 2,630 | 2,615 | 2,619 | 15,600 | 174.60 |
| 2015-03-18 | 2,632 | 2,632 | 2,611 | 2,618 | 12,900 | 174.53 |
| 2015-03-17 | 2,612 | 2,633 | 2,605 | 2,621 | 15,000 | 174.73 |
| 2015-03-16 | 2,604 | 2,635 | 2,603 | 2,612 | 14,700 | 174.13 |
| 2015-03-13 | 2,610 | 2,617 | 2,600 | 2,602 | 28,900 | 173.47 |
| 2015-03-12 | 2,609 | 2,625 | 2,609 | 2,618 | 10,900 | 174.53 |
| 2015-03-11 | 2,601 | 2,618 | 2,600 | 2,609 | 9,700 | 173.93 |
| 2015-03-10 | 2,620 | 2,620 | 2,591 | 2,601 | 15,700 | 173.40 |
| 2015-03-09 | 2,600 | 2,650 | 2,591 | 2,615 | 25,400 | 174.33 |
| 2015-03-06 | 2,593 | 2,604 | 2,580 | 2,602 | 14,600 | 173.47 |
| 2015-03-05 | 2,591 | 2,606 | 2,590 | 2,596 | 12,500 | 173.07 |
| 2015-03-04 | 2,596 | 2,596 | 2,573 | 2,591 | 14,200 | 172.73 |
| 2015-03-03 | 2,600 | 2,605 | 2,588 | 2,596 | 12,900 | 173.07 |
| 2015-03-02 | 2,600 | 2,607 | 2,594 | 2,595 | 9,500 | 173 |
| 2015-02-27 | 2,610 | 2,610 | 2,596 | 2,596 | 16,500 | 173.07 |
| 2015-02-26 | 2,599 | 2,603 | 2,587 | 2,594 | 8,800 | 172.93 |
| 2015-02-25 | 2,575 | 2,593 | 2,572 | 2,591 | 11,200 | 172.73 |
| 2015-02-24 | 2,601 | 2,602 | 2,576 | 2,584 | 20,800 | 172.27 |
| 2015-02-23 | 2,604 | 2,619 | 2,596 | 2,602 | 13,100 | 173.47 |
| 2015-02-20 | 2,605 | 2,605 | 2,589 | 2,604 | 13,300 | 173.60 |
| 2015-02-19 | 2,600 | 2,613 | 2,600 | 2,612 | 10,200 | 174.13 |
| 2015-02-18 | 2,594 | 2,600 | 2,580 | 2,599 | 13,400 | 173.27 |
| 2015-02-17 | 2,590 | 2,594 | 2,565 | 2,588 | 7,600 | 172.53 |
| 2015-02-16 | 2,561 | 2,591 | 2,561 | 2,573 | 13,100 | 171.53 |
| 2015-02-13 | 2,618 | 2,618 | 2,558 | 2,561 | 18,000 | 170.73 |
| 2015-02-12 | 2,610 | 2,618 | 2,586 | 2,618 | 16,600 | 174.53 |
| 2015-02-10 | 2,552 | 2,665 | 2,552 | 2,581 | 29,700 | 172.07 |
| 2015-02-09 | 2,520 | 2,569 | 2,520 | 2,565 | 20,000 | 171 |
| 2015-02-06 | 2,510 | 2,524 | 2,504 | 2,509 | 12,300 | 167.27 |
| 2015-02-05 | 2,533 | 2,533 | 2,494 | 2,517 | 19,200 | 167.80 |
| 2015-02-04 | 2,491 | 2,575 | 2,471 | 2,521 | 25,400 | 168.07 |
| 2015-02-03 | 2,452 | 2,497 | 2,390 | 2,467 | 97,600 | 164.47 |
| 2015-02-02 | 2,710 | 2,752 | 2,648 | 2,752 | 38,100 | 183.47 |
| 2015-01-30 | 2,645 | 2,718 | 2,645 | 2,718 | 29,800 | 181.20 |
| 2015-01-29 | 2,599 | 2,676 | 2,580 | 2,645 | 30,300 | 176.33 |
| 2015-01-28 | 2,550 | 2,609 | 2,538 | 2,601 | 24,400 | 173.40 |
| 2015-01-27 | 2,499 | 2,545 | 2,489 | 2,540 | 23,300 | 169.33 |
| 2015-01-26 | 2,449 | 2,480 | 2,438 | 2,470 | 19,900 | 164.67 |
| 2015-01-23 | 2,440 | 2,450 | 2,416 | 2,438 | 9,500 | 162.53 |
| 2015-01-22 | 2,438 | 2,438 | 2,407 | 2,430 | 7,900 | 162 |
| 2015-01-21 | 2,410 | 2,445 | 2,396 | 2,419 | 19,700 | 161.27 |
| 2015-01-20 | 2,365 | 2,398 | 2,365 | 2,396 | 10,700 | 159.73 |
| 2015-01-19 | 2,400 | 2,400 | 2,372 | 2,375 | 8,000 | 158.33 |
| 2015-01-16 | 2,388 | 2,406 | 2,370 | 2,399 | 11,600 | 159.93 |
| 2015-01-15 | 2,379 | 2,421 | 2,379 | 2,411 | 13,400 | 160.73 |
| 2015-01-14 | 2,457 | 2,458 | 2,385 | 2,392 | 22,500 | 159.47 |
| 2015-01-13 | 2,471 | 2,471 | 2,412 | 2,454 | 23,400 | 163.60 |
| 2015-01-09 | 2,400 | 2,474 | 2,400 | 2,471 | 47,000 | 164.73 |
| 2015-01-08 | 2,380 | 2,380 | 2,359 | 2,377 | 9,600 | 158.47 |
| 2015-01-07 | 2,341 | 2,374 | 2,341 | 2,354 | 11,000 | 156.93 |
| 2015-01-06 | 2,360 | 2,389 | 2,334 | 2,341 | 17,100 | 156.07 |
| 2015-01-05 | 2,378 | 2,395 | 2,361 | 2,366 | 15,500 | 157.73 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
