2229 カルビー(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 | 5,080 | 5,140 | 5,060 | 5,140 | 432,500 | 5,140 |
| 2015-12-29 | 4,945 | 5,090 | 4,930 | 5,070 | 511,800 | 5,070 |
| 2015-12-28 | 5,020 | 5,050 | 4,910 | 4,950 | 337,600 | 4,950 |
| 2015-12-25 | 5,000 | 5,030 | 4,970 | 5,020 | 224,000 | 5,020 |
| 2015-12-24 | 5,070 | 5,100 | 4,980 | 4,995 | 295,400 | 4,995 |
| 2015-12-22 | 4,980 | 5,040 | 4,930 | 5,020 | 386,600 | 5,020 |
| 2015-12-21 | 4,955 | 5,030 | 4,900 | 5,000 | 577,800 | 5,000 |
| 2015-12-18 | 5,020 | 5,070 | 4,955 | 4,955 | 782,200 | 4,955 |
| 2015-12-17 | 5,010 | 5,080 | 5,000 | 5,050 | 488,400 | 5,050 |
| 2015-12-16 | 4,920 | 4,960 | 4,850 | 4,910 | 605,500 | 4,910 |
| 2015-12-15 | 4,950 | 4,980 | 4,840 | 4,850 | 426,000 | 4,850 |
| 2015-12-14 | 4,960 | 5,010 | 4,935 | 5,000 | 360,400 | 5,000 |
| 2015-12-11 | 5,050 | 5,100 | 5,030 | 5,090 | 533,300 | 5,090 |
| 2015-12-10 | 4,980 | 5,060 | 4,975 | 5,030 | 424,600 | 5,030 |
| 2015-12-09 | 5,000 | 5,100 | 4,990 | 5,050 | 592,800 | 5,050 |
| 2015-12-08 | 5,040 | 5,120 | 5,020 | 5,040 | 541,400 | 5,040 |
| 2015-12-07 | 5,020 | 5,050 | 4,970 | 4,985 | 627,200 | 4,985 |
| 2015-12-04 | 5,040 | 5,090 | 4,925 | 4,935 | 871,200 | 4,935 |
| 2015-12-03 | 5,130 | 5,140 | 5,080 | 5,120 | 224,100 | 5,120 |
| 2015-12-02 | 5,170 | 5,190 | 5,100 | 5,140 | 572,000 | 5,140 |
| 2015-12-01 | 5,060 | 5,180 | 5,040 | 5,180 | 607,300 | 5,180 |
| 2015-11-30 | 5,100 | 5,130 | 5,010 | 5,090 | 1,474,800 | 5,090 |
| 2015-11-27 | 5,140 | 5,160 | 5,090 | 5,130 | 823,800 | 5,130 |
| 2015-11-26 | 5,070 | 5,130 | 5,060 | 5,080 | 604,300 | 5,080 |
| 2015-11-25 | 5,000 | 5,030 | 4,980 | 5,000 | 594,200 | 5,000 |
| 2015-11-24 | 5,000 | 5,080 | 4,995 | 5,030 | 662,300 | 5,030 |
| 2015-11-20 | 4,865 | 5,070 | 4,855 | 4,990 | 1,421,100 | 4,990 |
| 2015-11-19 | 4,750 | 4,820 | 4,725 | 4,820 | 724,000 | 4,820 |
| 2015-11-18 | 4,750 | 4,775 | 4,690 | 4,700 | 468,400 | 4,700 |
| 2015-11-17 | 4,755 | 4,790 | 4,695 | 4,705 | 502,200 | 4,705 |
| 2015-11-16 | 4,640 | 4,710 | 4,630 | 4,685 | 357,700 | 4,685 |
| 2015-11-13 | 4,670 | 4,770 | 4,660 | 4,735 | 400,800 | 4,735 |
| 2015-11-12 | 4,780 | 4,835 | 4,725 | 4,735 | 585,900 | 4,735 |
| 2015-11-11 | 4,705 | 4,775 | 4,685 | 4,770 | 389,600 | 4,770 |
| 2015-11-10 | 4,670 | 4,735 | 4,635 | 4,725 | 383,500 | 4,725 |
| 2015-11-09 | 4,755 | 4,790 | 4,665 | 4,695 | 708,600 | 4,695 |
| 2015-11-06 | 4,750 | 4,750 | 4,630 | 4,695 | 855,600 | 4,695 |
| 2015-11-05 | 4,630 | 4,795 | 4,615 | 4,735 | 2,183,100 | 4,735 |
| 2015-11-04 | 4,370 | 4,620 | 4,330 | 4,585 | 1,843,900 | 4,585 |
| 2015-11-02 | 4,375 | 4,395 | 4,285 | 4,310 | 666,000 | 4,310 |
| 2015-10-30 | 4,390 | 4,430 | 4,335 | 4,410 | 1,104,300 | 4,410 |
| 2015-10-29 | 4,360 | 4,360 | 4,280 | 4,320 | 642,800 | 4,320 |
| 2015-10-28 | 4,320 | 4,360 | 4,240 | 4,310 | 786,900 | 4,310 |
| 2015-10-27 | 4,380 | 4,390 | 4,310 | 4,320 | 739,700 | 4,320 |
| 2015-10-26 | 4,435 | 4,465 | 4,340 | 4,385 | 1,031,000 | 4,385 |
| 2015-10-23 | 4,350 | 4,405 | 4,260 | 4,390 | 2,862,000 | 4,390 |
| 2015-10-22 | 3,980 | 4,055 | 3,960 | 4,005 | 538,000 | 4,005 |
| 2015-10-21 | 3,935 | 3,995 | 3,880 | 3,990 | 741,100 | 3,990 |
| 2015-10-20 | 3,950 | 4,015 | 3,915 | 3,975 | 828,500 | 3,975 |
| 2015-10-19 | 3,915 | 3,965 | 3,860 | 3,900 | 837,400 | 3,900 |
| 2015-10-16 | 3,895 | 3,910 | 3,850 | 3,885 | 614,700 | 3,885 |
| 2015-10-15 | 3,800 | 3,875 | 3,800 | 3,870 | 648,600 | 3,870 |
| 2015-10-14 | 3,885 | 3,900 | 3,805 | 3,825 | 545,200 | 3,825 |
| 2015-10-13 | 3,885 | 3,945 | 3,855 | 3,900 | 715,500 | 3,900 |
| 2015-10-09 | 3,830 | 3,880 | 3,760 | 3,880 | 821,200 | 3,880 |
| 2015-10-08 | 3,865 | 3,900 | 3,745 | 3,785 | 961,500 | 3,785 |
| 2015-10-07 | 4,080 | 4,085 | 3,850 | 3,915 | 908,800 | 3,915 |
| 2015-10-06 | 4,140 | 4,145 | 4,000 | 4,030 | 1,210,600 | 4,030 |
| 2015-10-05 | 4,075 | 4,115 | 4,000 | 4,095 | 902,200 | 4,095 |
| 2015-10-02 | 3,895 | 4,060 | 3,870 | 4,005 | 693,000 | 4,005 |
| 2015-10-01 | 3,895 | 3,965 | 3,825 | 3,925 | 687,900 | 3,925 |
| 2015-09-30 | 3,855 | 3,940 | 3,820 | 3,855 | 592,400 | 3,855 |
| 2015-09-29 | 3,890 | 3,935 | 3,770 | 3,775 | 690,300 | 3,775 |
| 2015-09-28 | 3,970 | 3,990 | 3,905 | 3,945 | 727,300 | 3,945 |
| 2015-09-25 | 3,850 | 3,930 | 3,825 | 3,925 | 1,009,400 | 3,925 |
| 2015-09-24 | 3,940 | 3,970 | 3,840 | 3,845 | 954,800 | 3,845 |
| 2015-09-18 | 4,040 | 4,070 | 3,960 | 3,960 | 610,700 | 3,960 |
| 2015-09-17 | 4,030 | 4,095 | 3,975 | 4,080 | 801,400 | 4,080 |
| 2015-09-16 | 4,120 | 4,145 | 3,945 | 3,975 | 825,400 | 3,975 |
| 2015-09-15 | 4,075 | 4,155 | 4,055 | 4,095 | 540,700 | 4,095 |
| 2015-09-14 | 4,110 | 4,165 | 4,040 | 4,045 | 839,300 | 4,045 |
| 2015-09-11 | 4,165 | 4,210 | 4,100 | 4,115 | 935,200 | 4,115 |
| 2015-09-10 | 4,200 | 4,245 | 4,105 | 4,135 | 890,400 | 4,135 |
| 2015-09-09 | 4,315 | 4,335 | 4,145 | 4,335 | 1,538,700 | 4,335 |
| 2015-09-08 | 4,110 | 4,175 | 3,955 | 3,965 | 914,600 | 3,965 |
| 2015-09-07 | 4,085 | 4,155 | 4,055 | 4,105 | 782,800 | 4,105 |
| 2015-09-04 | 4,300 | 4,305 | 4,125 | 4,125 | 924,600 | 4,125 |
| 2015-09-03 | 4,315 | 4,425 | 4,290 | 4,305 | 553,700 | 4,305 |
| 2015-09-02 | 4,250 | 4,380 | 4,240 | 4,260 | 945,200 | 4,260 |
| 2015-09-01 | 4,600 | 4,600 | 4,340 | 4,345 | 622,200 | 4,345 |
| 2015-08-31 | 4,630 | 4,675 | 4,535 | 4,645 | 531,200 | 4,645 |
| 2015-08-28 | 4,715 | 4,715 | 4,570 | 4,630 | 764,100 | 4,630 |
| 2015-08-27 | 4,500 | 4,645 | 4,500 | 4,590 | 633,900 | 4,590 |
| 2015-08-26 | 4,340 | 4,460 | 4,335 | 4,405 | 916,400 | 4,405 |
| 2015-08-25 | 4,155 | 4,535 | 4,055 | 4,325 | 1,528,400 | 4,325 |
| 2015-08-24 | 4,540 | 4,680 | 4,400 | 4,405 | 985,300 | 4,405 |
| 2015-08-21 | 4,740 | 4,740 | 4,655 | 4,680 | 778,500 | 4,680 |
| 2015-08-20 | 4,960 | 5,040 | 4,850 | 4,850 | 528,000 | 4,850 |
| 2015-08-19 | 5,100 | 5,100 | 4,960 | 4,985 | 563,700 | 4,985 |
| 2015-08-18 | 5,040 | 5,130 | 5,020 | 5,080 | 613,500 | 5,080 |
| 2015-08-17 | 4,940 | 5,000 | 4,925 | 4,995 | 539,700 | 4,995 |
| 2015-08-14 | 5,000 | 5,050 | 4,935 | 4,940 | 973,500 | 4,940 |
| 2015-08-13 | 5,010 | 5,080 | 4,970 | 5,060 | 723,500 | 5,060 |
| 2015-08-12 | 5,140 | 5,170 | 5,010 | 5,060 | 630,800 | 5,060 |
| 2015-08-11 | 5,250 | 5,250 | 5,140 | 5,160 | 517,100 | 5,160 |
| 2015-08-10 | 5,180 | 5,230 | 5,110 | 5,230 | 421,600 | 5,230 |
| 2015-08-07 | 5,150 | 5,180 | 5,050 | 5,180 | 792,700 | 5,180 |
| 2015-08-06 | 5,030 | 5,180 | 4,980 | 5,130 | 1,181,700 | 5,130 |
| 2015-08-05 | 5,280 | 5,320 | 5,050 | 5,050 | 1,471,200 | 5,050 |
| 2015-08-04 | 5,110 | 5,340 | 5,110 | 5,280 | 2,625,000 | 5,280 |
| 2015-08-03 | 5,510 | 5,620 | 5,470 | 5,610 | 623,400 | 5,610 |
| 2015-07-31 | 5,510 | 5,550 | 5,420 | 5,530 | 563,500 | 5,530 |
| 2015-07-30 | 5,550 | 5,550 | 5,420 | 5,460 | 515,100 | 5,460 |
| 2015-07-29 | 5,450 | 5,600 | 5,420 | 5,550 | 890,800 | 5,550 |
| 2015-07-28 | 5,270 | 5,420 | 5,250 | 5,400 | 418,800 | 5,400 |
| 2015-07-27 | 5,420 | 5,450 | 5,290 | 5,320 | 590,400 | 5,320 |
| 2015-07-24 | 5,380 | 5,440 | 5,340 | 5,420 | 506,300 | 5,420 |
| 2015-07-23 | 5,300 | 5,370 | 5,270 | 5,360 | 514,900 | 5,360 |
| 2015-07-22 | 5,310 | 5,370 | 5,290 | 5,320 | 353,900 | 5,320 |
| 2015-07-21 | 5,350 | 5,360 | 5,300 | 5,340 | 517,900 | 5,340 |
| 2015-07-17 | 5,360 | 5,400 | 5,280 | 5,290 | 650,300 | 5,290 |
| 2015-07-16 | 5,300 | 5,380 | 5,270 | 5,370 | 689,800 | 5,370 |
| 2015-07-15 | 5,230 | 5,280 | 5,180 | 5,270 | 440,800 | 5,270 |
| 2015-07-14 | 5,310 | 5,310 | 5,180 | 5,210 | 615,400 | 5,210 |
| 2015-07-13 | 5,140 | 5,270 | 5,110 | 5,240 | 457,000 | 5,240 |
| 2015-07-10 | 5,120 | 5,250 | 5,050 | 5,070 | 802,800 | 5,070 |
| 2015-07-09 | 5,000 | 5,100 | 4,895 | 5,100 | 785,400 | 5,100 |
| 2015-07-08 | 5,290 | 5,350 | 5,140 | 5,160 | 685,800 | 5,160 |
| 2015-07-07 | 5,210 | 5,310 | 5,190 | 5,310 | 623,700 | 5,310 |
| 2015-07-06 | 5,090 | 5,160 | 5,080 | 5,140 | 463,000 | 5,140 |
| 2015-07-03 | 5,160 | 5,180 | 5,030 | 5,140 | 686,200 | 5,140 |
| 2015-07-02 | 5,290 | 5,300 | 5,140 | 5,150 | 624,400 | 5,150 |
| 2015-07-01 | 5,240 | 5,320 | 5,190 | 5,300 | 578,000 | 5,300 |
| 2015-06-30 | 5,100 | 5,220 | 5,100 | 5,160 | 475,800 | 5,160 |
| 2015-06-29 | 4,980 | 5,180 | 4,975 | 5,090 | 602,700 | 5,090 |
| 2015-06-26 | 5,280 | 5,280 | 5,180 | 5,230 | 364,900 | 5,230 |
| 2015-06-25 | 5,220 | 5,320 | 5,220 | 5,260 | 479,800 | 5,260 |
| 2015-06-24 | 5,200 | 5,290 | 5,190 | 5,280 | 717,500 | 5,280 |
| 2015-06-23 | 5,150 | 5,180 | 5,120 | 5,180 | 542,900 | 5,180 |
| 2015-06-22 | 5,130 | 5,180 | 5,070 | 5,100 | 442,100 | 5,100 |
| 2015-06-19 | 5,100 | 5,170 | 5,090 | 5,150 | 867,400 | 5,150 |
| 2015-06-18 | 5,020 | 5,070 | 4,990 | 5,040 | 439,400 | 5,040 |
| 2015-06-17 | 5,020 | 5,030 | 4,985 | 5,000 | 269,100 | 5,000 |
| 2015-06-16 | 5,020 | 5,060 | 5,000 | 5,000 | 218,400 | 5,000 |
| 2015-06-15 | 5,000 | 5,040 | 4,965 | 5,020 | 335,900 | 5,020 |
| 2015-06-12 | 5,090 | 5,100 | 4,970 | 5,010 | 670,400 | 5,010 |
| 2015-06-11 | 4,945 | 5,040 | 4,920 | 5,010 | 836,100 | 5,010 |
| 2015-06-10 | 4,925 | 4,950 | 4,895 | 4,895 | 679,000 | 4,895 |
| 2015-06-09 | 4,925 | 4,970 | 4,885 | 4,925 | 593,100 | 4,925 |
| 2015-06-08 | 4,955 | 4,955 | 4,900 | 4,925 | 434,100 | 4,925 |
| 2015-06-05 | 4,920 | 4,945 | 4,870 | 4,935 | 516,900 | 4,935 |
| 2015-06-04 | 4,975 | 4,975 | 4,910 | 4,920 | 525,100 | 4,920 |
| 2015-06-03 | 4,945 | 4,980 | 4,905 | 4,935 | 770,400 | 4,935 |
| 2015-06-02 | 4,800 | 4,925 | 4,800 | 4,925 | 834,800 | 4,925 |
| 2015-06-01 | 4,730 | 4,785 | 4,720 | 4,780 | 402,000 | 4,780 |
| 2015-05-29 | 4,670 | 4,775 | 4,670 | 4,775 | 1,133,300 | 4,775 |
| 2015-05-28 | 4,745 | 4,750 | 4,660 | 4,710 | 655,500 | 4,710 |
| 2015-05-27 | 4,785 | 4,800 | 4,705 | 4,745 | 682,100 | 4,745 |
| 2015-05-26 | 4,795 | 4,830 | 4,775 | 4,825 | 446,300 | 4,825 |
| 2015-05-25 | 4,830 | 4,840 | 4,755 | 4,795 | 533,300 | 4,795 |
| 2015-05-22 | 4,900 | 4,900 | 4,810 | 4,825 | 617,500 | 4,825 |
| 2015-05-21 | 4,975 | 4,985 | 4,900 | 4,905 | 574,700 | 4,905 |
| 2015-05-20 | 4,940 | 4,970 | 4,870 | 4,955 | 840,900 | 4,955 |
| 2015-05-19 | 4,865 | 4,935 | 4,845 | 4,870 | 706,400 | 4,870 |
| 2015-05-18 | 4,870 | 4,875 | 4,810 | 4,825 | 712,600 | 4,825 |
| 2015-05-15 | 4,680 | 4,790 | 4,660 | 4,780 | 894,100 | 4,780 |
| 2015-05-14 | 4,680 | 4,720 | 4,625 | 4,640 | 653,400 | 4,640 |
| 2015-05-13 | 4,680 | 4,695 | 4,580 | 4,680 | 873,200 | 4,680 |
| 2015-05-12 | 4,745 | 4,790 | 4,670 | 4,680 | 826,900 | 4,680 |
| 2015-05-11 | 4,840 | 4,865 | 4,695 | 4,715 | 799,800 | 4,715 |
| 2015-05-08 | 4,690 | 4,790 | 4,690 | 4,770 | 513,200 | 4,770 |
| 2015-05-07 | 4,730 | 4,815 | 4,680 | 4,705 | 713,700 | 4,705 |
| 2015-05-01 | 4,800 | 4,830 | 4,700 | 4,760 | 1,010,700 | 4,760 |
| 2015-04-30 | 5,010 | 5,020 | 4,825 | 4,880 | 994,000 | 4,880 |
| 2015-04-28 | 5,010 | 5,060 | 4,980 | 5,050 | 610,300 | 5,050 |
| 2015-04-27 | 5,040 | 5,040 | 4,970 | 5,000 | 364,500 | 5,000 |
| 2015-04-24 | 4,995 | 5,020 | 4,910 | 5,010 | 544,400 | 5,010 |
| 2015-04-23 | 5,030 | 5,060 | 4,960 | 4,980 | 728,300 | 4,980 |
| 2015-04-22 | 5,100 | 5,160 | 5,000 | 5,080 | 816,200 | 5,080 |
| 2015-04-21 | 4,960 | 5,100 | 4,885 | 5,100 | 1,092,000 | 5,100 |
| 2015-04-20 | 4,825 | 5,000 | 4,775 | 4,890 | 1,506,700 | 4,890 |
| 2015-04-17 | 5,010 | 5,030 | 4,790 | 4,825 | 1,996,700 | 4,825 |
| 2015-04-16 | 5,150 | 5,180 | 4,990 | 5,090 | 985,000 | 5,090 |
| 2015-04-15 | 5,260 | 5,360 | 5,140 | 5,170 | 984,700 | 5,170 |
| 2015-04-14 | 5,360 | 5,450 | 5,270 | 5,280 | 907,400 | 5,280 |
| 2015-04-13 | 5,540 | 5,540 | 5,370 | 5,420 | 734,400 | 5,420 |
| 2015-04-10 | 5,690 | 5,700 | 5,520 | 5,570 | 895,300 | 5,570 |
| 2015-04-09 | 5,560 | 5,660 | 5,520 | 5,630 | 776,300 | 5,630 |
| 2015-04-08 | 5,530 | 5,570 | 5,430 | 5,510 | 856,800 | 5,510 |
| 2015-04-07 | 5,530 | 5,590 | 5,400 | 5,430 | 646,500 | 5,430 |
| 2015-04-06 | 5,450 | 5,550 | 5,330 | 5,400 | 678,000 | 5,400 |
| 2015-04-03 | 5,140 | 5,400 | 5,120 | 5,400 | 994,100 | 5,400 |
| 2015-04-02 | 5,100 | 5,170 | 5,060 | 5,100 | 685,800 | 5,100 |
| 2015-04-01 | 5,130 | 5,190 | 5,040 | 5,130 | 732,500 | 5,130 |
| 2015-03-31 | 5,350 | 5,410 | 5,200 | 5,220 | 745,300 | 5,220 |
| 2015-03-30 | 5,110 | 5,320 | 5,110 | 5,260 | 688,700 | 5,260 |
| 2015-03-27 | 5,070 | 5,210 | 5,030 | 5,110 | 533,100 | 5,110 |
| 2015-03-26 | 5,160 | 5,160 | 5,050 | 5,080 | 335,700 | 5,080 |
| 2015-03-25 | 5,240 | 5,270 | 5,110 | 5,190 | 454,300 | 5,190 |
| 2015-03-24 | 5,050 | 5,170 | 5,000 | 5,170 | 634,700 | 5,170 |
| 2015-03-23 | 5,050 | 5,070 | 5,010 | 5,070 | 297,600 | 5,070 |
| 2015-03-20 | 5,040 | 5,050 | 4,980 | 5,020 | 445,000 | 5,020 |
| 2015-03-19 | 5,090 | 5,090 | 5,020 | 5,030 | 505,600 | 5,030 |
| 2015-03-18 | 5,000 | 5,120 | 5,000 | 5,100 | 407,700 | 5,100 |
| 2015-03-17 | 5,020 | 5,050 | 4,980 | 5,020 | 362,800 | 5,020 |
| 2015-03-16 | 5,050 | 5,120 | 4,985 | 5,000 | 647,200 | 5,000 |
| 2015-03-13 | 5,090 | 5,120 | 5,000 | 5,030 | 838,000 | 5,030 |
| 2015-03-12 | 4,880 | 5,040 | 4,870 | 5,030 | 974,000 | 5,030 |
| 2015-03-11 | 4,750 | 4,820 | 4,710 | 4,790 | 391,700 | 4,790 |
| 2015-03-10 | 4,910 | 4,945 | 4,780 | 4,795 | 528,800 | 4,795 |
| 2015-03-09 | 4,830 | 4,935 | 4,760 | 4,850 | 559,500 | 4,850 |
| 2015-03-06 | 4,700 | 4,865 | 4,680 | 4,855 | 700,000 | 4,855 |
| 2015-03-05 | 4,665 | 4,710 | 4,655 | 4,695 | 462,500 | 4,695 |
| 2015-03-04 | 4,630 | 4,645 | 4,575 | 4,635 | 281,100 | 4,635 |
| 2015-03-03 | 4,550 | 4,640 | 4,505 | 4,630 | 479,200 | 4,630 |
| 2015-03-02 | 4,520 | 4,535 | 4,460 | 4,495 | 427,400 | 4,495 |
| 2015-02-27 | 4,540 | 4,590 | 4,520 | 4,520 | 531,700 | 4,520 |
| 2015-02-26 | 4,550 | 4,570 | 4,510 | 4,560 | 408,000 | 4,560 |
| 2015-02-25 | 4,465 | 4,535 | 4,455 | 4,535 | 536,900 | 4,535 |
| 2015-02-24 | 4,445 | 4,460 | 4,405 | 4,460 | 355,700 | 4,460 |
| 2015-02-23 | 4,375 | 4,450 | 4,360 | 4,450 | 427,400 | 4,450 |
| 2015-02-20 | 4,380 | 4,395 | 4,335 | 4,370 | 386,400 | 4,370 |
| 2015-02-19 | 4,415 | 4,445 | 4,375 | 4,395 | 568,200 | 4,395 |
| 2015-02-18 | 4,450 | 4,495 | 4,385 | 4,400 | 652,700 | 4,400 |
| 2015-02-17 | 4,370 | 4,420 | 4,315 | 4,415 | 355,600 | 4,415 |
| 2015-02-16 | 4,450 | 4,460 | 4,315 | 4,365 | 517,300 | 4,365 |
| 2015-02-13 | 4,345 | 4,400 | 4,310 | 4,395 | 625,800 | 4,395 |
| 2015-02-12 | 4,265 | 4,400 | 4,240 | 4,385 | 880,300 | 4,385 |
| 2015-02-10 | 4,200 | 4,255 | 4,155 | 4,200 | 508,200 | 4,200 |
| 2015-02-09 | 4,115 | 4,195 | 4,050 | 4,180 | 765,800 | 4,180 |
| 2015-02-06 | 4,215 | 4,230 | 4,105 | 4,120 | 579,600 | 4,120 |
| 2015-02-05 | 4,320 | 4,325 | 4,195 | 4,210 | 669,600 | 4,210 |
| 2015-02-04 | 4,345 | 4,350 | 4,170 | 4,275 | 1,583,900 | 4,275 |
| 2015-02-03 | 4,575 | 4,585 | 4,260 | 4,300 | 1,081,000 | 4,300 |
| 2015-02-02 | 4,615 | 4,630 | 4,435 | 4,450 | 717,000 | 4,450 |
| 2015-01-30 | 4,665 | 4,740 | 4,615 | 4,625 | 639,000 | 4,625 |
| 2015-01-29 | 4,550 | 4,680 | 4,550 | 4,595 | 441,600 | 4,595 |
| 2015-01-28 | 4,475 | 4,600 | 4,450 | 4,585 | 519,400 | 4,585 |
| 2015-01-27 | 4,400 | 4,510 | 4,385 | 4,500 | 591,100 | 4,500 |
| 2015-01-26 | 4,370 | 4,420 | 4,335 | 4,365 | 460,400 | 4,365 |
| 2015-01-23 | 4,525 | 4,535 | 4,390 | 4,420 | 442,900 | 4,420 |
| 2015-01-22 | 4,410 | 4,480 | 4,335 | 4,480 | 587,400 | 4,480 |
| 2015-01-21 | 4,290 | 4,420 | 4,280 | 4,400 | 667,400 | 4,400 |
| 2015-01-20 | 4,210 | 4,290 | 4,190 | 4,280 | 358,500 | 4,280 |
| 2015-01-19 | 4,265 | 4,265 | 4,165 | 4,185 | 434,800 | 4,185 |
| 2015-01-16 | 4,205 | 4,265 | 4,140 | 4,225 | 432,500 | 4,225 |
| 2015-01-15 | 4,270 | 4,320 | 4,270 | 4,305 | 313,600 | 4,305 |
| 2015-01-14 | 4,255 | 4,340 | 4,245 | 4,290 | 571,600 | 4,290 |
| 2015-01-13 | 4,085 | 4,265 | 4,085 | 4,265 | 427,800 | 4,265 |
| 2015-01-09 | 4,110 | 4,135 | 4,085 | 4,110 | 373,900 | 4,110 |
| 2015-01-08 | 4,130 | 4,140 | 4,090 | 4,100 | 617,000 | 4,100 |
| 2015-01-07 | 4,095 | 4,150 | 4,095 | 4,120 | 347,600 | 4,120 |
| 2015-01-06 | 4,075 | 4,140 | 4,070 | 4,120 | 472,800 | 4,120 |
| 2015-01-05 | 4,155 | 4,165 | 4,110 | 4,140 | 343,100 | 4,140 |
分割・併合履歴 ： [2013-09-26]1株→4株
