2327 日鉄ソリューションズ(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 | 2,767 | 2,785 | 2,685 | 2,770 | 230,200 | 2,770 |
| 2015-12-29 | 2,759 | 2,763 | 2,676 | 2,744 | 281,300 | 2,744 |
| 2015-12-28 | 2,730 | 2,783 | 2,671 | 2,769 | 200,900 | 2,769 |
| 2015-12-25 | 5,500 | 5,580 | 5,460 | 5,510 | 43,100 | 2,755 |
| 2015-12-24 | 5,720 | 5,720 | 5,460 | 5,500 | 81,900 | 2,750 |
| 2015-12-22 | 5,650 | 5,820 | 5,570 | 5,580 | 109,700 | 2,790 |
| 2015-12-21 | 5,620 | 5,640 | 5,470 | 5,560 | 93,400 | 2,780 |
| 2015-12-18 | 5,680 | 5,800 | 5,630 | 5,650 | 137,300 | 2,825 |
| 2015-12-17 | 5,600 | 5,730 | 5,570 | 5,690 | 118,400 | 2,845 |
| 2015-12-16 | 5,480 | 5,550 | 5,420 | 5,540 | 85,400 | 2,770 |
| 2015-12-15 | 5,470 | 5,580 | 5,420 | 5,430 | 90,600 | 2,715 |
| 2015-12-14 | 5,310 | 5,450 | 5,310 | 5,420 | 104,500 | 2,710 |
| 2015-12-11 | 5,290 | 5,520 | 5,290 | 5,440 | 157,200 | 2,720 |
| 2015-12-10 | 5,460 | 5,530 | 5,420 | 5,490 | 99,700 | 2,745 |
| 2015-12-09 | 5,650 | 5,690 | 5,520 | 5,560 | 128,300 | 2,780 |
| 2015-12-08 | 5,740 | 5,810 | 5,700 | 5,700 | 69,800 | 2,850 |
| 2015-12-07 | 5,780 | 5,840 | 5,750 | 5,760 | 55,300 | 2,880 |
| 2015-12-04 | 5,740 | 5,820 | 5,700 | 5,700 | 87,300 | 2,850 |
| 2015-12-03 | 5,720 | 5,900 | 5,720 | 5,830 | 152,800 | 2,915 |
| 2015-12-02 | 5,730 | 5,760 | 5,660 | 5,730 | 108,300 | 2,865 |
| 2015-12-01 | 5,690 | 5,820 | 5,690 | 5,780 | 124,900 | 2,890 |
| 2015-11-30 | 5,720 | 5,730 | 5,650 | 5,700 | 80,600 | 2,850 |
| 2015-11-27 | 5,800 | 5,810 | 5,640 | 5,690 | 161,400 | 2,845 |
| 2015-11-26 | 5,820 | 5,910 | 5,820 | 5,840 | 108,700 | 2,920 |
| 2015-11-25 | 5,820 | 5,850 | 5,690 | 5,740 | 122,300 | 2,870 |
| 2015-11-24 | 5,750 | 5,890 | 5,750 | 5,840 | 96,400 | 2,920 |
| 2015-11-20 | 5,790 | 5,840 | 5,710 | 5,750 | 92,400 | 2,875 |
| 2015-11-19 | 5,780 | 5,910 | 5,770 | 5,790 | 140,800 | 2,895 |
| 2015-11-18 | 5,710 | 5,810 | 5,670 | 5,690 | 108,400 | 2,845 |
| 2015-11-17 | 5,680 | 5,740 | 5,580 | 5,710 | 114,600 | 2,855 |
| 2015-11-16 | 5,600 | 5,680 | 5,540 | 5,660 | 124,100 | 2,830 |
| 2015-11-13 | 5,620 | 5,720 | 5,590 | 5,690 | 101,100 | 2,845 |
| 2015-11-12 | 5,730 | 5,800 | 5,650 | 5,650 | 116,400 | 2,825 |
| 2015-11-11 | 5,610 | 5,710 | 5,600 | 5,690 | 122,400 | 2,845 |
| 2015-11-10 | 5,700 | 5,730 | 5,550 | 5,620 | 231,400 | 2,810 |
| 2015-11-09 | 5,710 | 5,790 | 5,690 | 5,770 | 157,900 | 2,885 |
| 2015-11-06 | 5,710 | 5,750 | 5,630 | 5,730 | 199,900 | 2,865 |
| 2015-11-05 | 5,850 | 5,870 | 5,720 | 5,730 | 202,300 | 2,865 |
| 2015-11-04 | 5,870 | 5,950 | 5,810 | 5,890 | 171,400 | 2,945 |
| 2015-11-02 | 5,780 | 5,910 | 5,780 | 5,870 | 169,500 | 2,935 |
| 2015-10-30 | 5,960 | 6,020 | 5,850 | 5,930 | 336,300 | 2,965 |
| 2015-10-29 | 6,030 | 6,130 | 5,780 | 5,860 | 749,100 | 2,930 |
| 2015-10-28 | 5,500 | 5,940 | 5,420 | 5,930 | 1,047,500 | 2,965 |
| 2015-10-27 | 5,080 | 5,390 | 4,980 | 5,250 | 436,800 | 2,625 |
| 2015-10-26 | 5,030 | 5,090 | 4,980 | 5,090 | 146,500 | 2,545 |
| 2015-10-23 | 5,160 | 5,170 | 4,955 | 5,000 | 208,600 | 2,500 |
| 2015-10-22 | 5,010 | 5,150 | 4,990 | 5,120 | 132,100 | 2,560 |
| 2015-10-21 | 5,070 | 5,070 | 4,925 | 5,010 | 145,500 | 2,505 |
| 2015-10-20 | 5,080 | 5,110 | 5,050 | 5,110 | 110,200 | 2,555 |
| 2015-10-19 | 5,030 | 5,170 | 5,030 | 5,110 | 76,400 | 2,555 |
| 2015-10-16 | 5,130 | 5,210 | 4,975 | 5,020 | 149,400 | 2,510 |
| 2015-10-15 | 4,930 | 5,120 | 4,890 | 5,120 | 83,500 | 2,560 |
| 2015-10-14 | 4,955 | 5,020 | 4,915 | 4,995 | 137,500 | 2,497.50 |
| 2015-10-13 | 4,925 | 5,020 | 4,915 | 5,000 | 159,000 | 2,500 |
| 2015-10-09 | 4,890 | 4,975 | 4,815 | 4,930 | 214,200 | 2,465 |
| 2015-10-08 | 5,120 | 5,130 | 4,885 | 4,925 | 303,000 | 2,462.50 |
| 2015-10-07 | 5,380 | 5,420 | 5,120 | 5,170 | 176,900 | 2,585 |
| 2015-10-06 | 5,300 | 5,390 | 5,240 | 5,280 | 187,700 | 2,640 |
| 2015-10-05 | 5,090 | 5,320 | 5,080 | 5,280 | 157,200 | 2,640 |
| 2015-10-02 | 5,080 | 5,220 | 5,050 | 5,070 | 170,200 | 2,535 |
| 2015-10-01 | 5,200 | 5,240 | 5,000 | 5,090 | 173,700 | 2,545 |
| 2015-09-30 | 4,875 | 5,090 | 4,875 | 5,040 | 117,400 | 2,520 |
| 2015-09-29 | 5,000 | 5,000 | 4,835 | 4,855 | 88,100 | 2,427.50 |
| 2015-09-28 | 5,070 | 5,070 | 4,955 | 5,060 | 63,000 | 2,530 |
| 2015-09-25 | 4,930 | 5,040 | 4,855 | 4,980 | 162,100 | 2,490 |
| 2015-09-24 | 4,825 | 5,020 | 4,825 | 4,935 | 192,900 | 2,467.50 |
| 2015-09-18 | 4,915 | 4,955 | 4,865 | 4,905 | 141,400 | 2,452.50 |
| 2015-09-17 | 4,870 | 4,945 | 4,820 | 4,915 | 72,100 | 2,457.50 |
| 2015-09-16 | 4,850 | 4,905 | 4,795 | 4,850 | 75,700 | 2,425 |
| 2015-09-15 | 4,835 | 4,905 | 4,780 | 4,790 | 141,900 | 2,395 |
| 2015-09-14 | 4,890 | 4,970 | 4,825 | 4,870 | 236,200 | 2,435 |
| 2015-09-11 | 4,420 | 4,660 | 4,420 | 4,645 | 244,300 | 2,322.50 |
| 2015-09-10 | 4,440 | 4,595 | 4,430 | 4,525 | 205,300 | 2,262.50 |
| 2015-09-09 | 4,555 | 4,635 | 4,465 | 4,565 | 196,200 | 2,282.50 |
| 2015-09-08 | 4,570 | 4,615 | 4,460 | 4,485 | 157,300 | 2,242.50 |
| 2015-09-07 | 4,595 | 4,665 | 4,550 | 4,610 | 205,000 | 2,305 |
| 2015-09-04 | 4,725 | 4,775 | 4,620 | 4,685 | 275,300 | 2,342.50 |
| 2015-09-03 | 4,700 | 4,975 | 4,690 | 4,795 | 304,400 | 2,397.50 |
| 2015-09-02 | 4,420 | 4,665 | 4,385 | 4,545 | 208,800 | 2,272.50 |
| 2015-09-01 | 4,600 | 4,640 | 4,470 | 4,480 | 190,000 | 2,240 |
| 2015-08-31 | 4,660 | 4,700 | 4,580 | 4,695 | 96,600 | 2,347.50 |
| 2015-08-28 | 4,615 | 4,705 | 4,540 | 4,665 | 165,900 | 2,332.50 |
| 2015-08-27 | 4,425 | 4,625 | 4,370 | 4,510 | 247,000 | 2,255 |
| 2015-08-26 | 4,075 | 4,395 | 4,070 | 4,355 | 231,500 | 2,177.50 |
| 2015-08-25 | 4,135 | 4,345 | 4,060 | 4,080 | 169,800 | 2,040 |
| 2015-08-24 | 4,370 | 4,470 | 4,205 | 4,205 | 167,200 | 2,102.50 |
| 2015-08-21 | 4,510 | 4,580 | 4,500 | 4,505 | 112,200 | 2,252.50 |
| 2015-08-20 | 4,685 | 4,730 | 4,620 | 4,630 | 89,200 | 2,315 |
| 2015-08-19 | 4,760 | 4,795 | 4,675 | 4,685 | 65,500 | 2,342.50 |
| 2015-08-18 | 4,855 | 4,855 | 4,760 | 4,780 | 75,200 | 2,390 |
| 2015-08-17 | 4,830 | 4,885 | 4,815 | 4,865 | 96,700 | 2,432.50 |
| 2015-08-14 | 4,770 | 4,880 | 4,730 | 4,830 | 107,100 | 2,415 |
| 2015-08-13 | 4,725 | 4,770 | 4,680 | 4,750 | 137,800 | 2,375 |
| 2015-08-12 | 4,895 | 4,925 | 4,745 | 4,795 | 97,300 | 2,397.50 |
| 2015-08-11 | 4,845 | 4,935 | 4,755 | 4,845 | 79,400 | 2,422.50 |
| 2015-08-10 | 4,760 | 4,855 | 4,755 | 4,840 | 92,100 | 2,420 |
| 2015-08-07 | 4,835 | 4,840 | 4,735 | 4,810 | 120,200 | 2,405 |
| 2015-08-06 | 4,920 | 4,985 | 4,840 | 4,840 | 118,400 | 2,420 |
| 2015-08-05 | 4,875 | 4,925 | 4,835 | 4,920 | 132,600 | 2,460 |
| 2015-08-04 | 4,970 | 5,020 | 4,905 | 4,940 | 140,400 | 2,470 |
| 2015-08-03 | 5,000 | 5,070 | 4,880 | 4,960 | 180,500 | 2,480 |
| 2015-07-31 | 4,965 | 4,990 | 4,815 | 4,895 | 211,500 | 2,447.50 |
| 2015-07-30 | 4,970 | 5,030 | 4,850 | 4,920 | 209,000 | 2,460 |
| 2015-07-29 | 5,000 | 5,260 | 4,895 | 4,960 | 583,600 | 2,480 |
| 2015-07-28 | 4,415 | 4,845 | 4,240 | 4,700 | 627,900 | 2,350 |
| 2015-07-27 | 4,420 | 4,455 | 4,340 | 4,415 | 245,300 | 2,207.50 |
| 2015-07-24 | 4,325 | 4,475 | 4,305 | 4,420 | 299,600 | 2,210 |
| 2015-07-23 | 4,280 | 4,325 | 4,270 | 4,305 | 88,600 | 2,152.50 |
| 2015-07-22 | 4,340 | 4,340 | 4,290 | 4,320 | 65,200 | 2,160 |
| 2015-07-21 | 4,350 | 4,370 | 4,295 | 4,355 | 88,100 | 2,177.50 |
| 2015-07-17 | 4,270 | 4,375 | 4,260 | 4,310 | 173,600 | 2,155 |
| 2015-07-16 | 4,165 | 4,270 | 4,145 | 4,235 | 126,200 | 2,117.50 |
| 2015-07-15 | 4,085 | 4,105 | 4,060 | 4,095 | 93,500 | 2,047.50 |
| 2015-07-14 | 4,035 | 4,070 | 3,995 | 4,045 | 75,000 | 2,022.50 |
| 2015-07-13 | 3,900 | 4,020 | 3,900 | 4,005 | 60,200 | 2,002.50 |
| 2015-07-10 | 3,880 | 3,940 | 3,865 | 3,875 | 75,500 | 1,937.50 |
| 2015-07-09 | 3,805 | 3,880 | 3,750 | 3,880 | 99,100 | 1,940 |
| 2015-07-08 | 4,065 | 4,065 | 3,910 | 3,925 | 126,100 | 1,962.50 |
| 2015-07-07 | 4,080 | 4,105 | 4,040 | 4,090 | 80,200 | 2,045 |
| 2015-07-06 | 4,095 | 4,130 | 4,060 | 4,080 | 112,100 | 2,040 |
| 2015-07-03 | 4,160 | 4,175 | 4,090 | 4,175 | 139,500 | 2,087.50 |
| 2015-07-02 | 4,145 | 4,185 | 4,080 | 4,160 | 135,100 | 2,080 |
| 2015-07-01 | 4,060 | 4,125 | 4,025 | 4,110 | 91,700 | 2,055 |
| 2015-06-30 | 3,925 | 4,065 | 3,920 | 4,050 | 134,500 | 2,025 |
| 2015-06-29 | 3,915 | 3,930 | 3,895 | 3,900 | 98,800 | 1,950 |
| 2015-06-26 | 4,025 | 4,035 | 3,975 | 4,030 | 114,100 | 2,015 |
| 2015-06-25 | 4,100 | 4,105 | 4,010 | 4,035 | 102,500 | 2,017.50 |
| 2015-06-24 | 4,055 | 4,110 | 4,030 | 4,110 | 153,800 | 2,055 |
| 2015-06-23 | 4,050 | 4,065 | 4,020 | 4,050 | 105,400 | 2,025 |
| 2015-06-22 | 4,005 | 4,035 | 3,985 | 4,030 | 99,500 | 2,015 |
| 2015-06-19 | 4,035 | 4,035 | 3,975 | 3,985 | 91,900 | 1,992.50 |
| 2015-06-18 | 3,940 | 3,980 | 3,910 | 3,970 | 98,100 | 1,985 |
| 2015-06-17 | 3,930 | 3,995 | 3,915 | 3,980 | 99,900 | 1,990 |
| 2015-06-16 | 3,995 | 4,010 | 3,930 | 3,940 | 60,800 | 1,970 |
| 2015-06-15 | 3,980 | 4,010 | 3,960 | 3,995 | 67,400 | 1,997.50 |
| 2015-06-12 | 3,910 | 4,015 | 3,910 | 4,000 | 171,700 | 2,000 |
| 2015-06-11 | 3,860 | 3,880 | 3,835 | 3,880 | 90,300 | 1,940 |
| 2015-06-10 | 3,880 | 3,905 | 3,840 | 3,865 | 119,800 | 1,932.50 |
| 2015-06-09 | 3,950 | 3,950 | 3,840 | 3,855 | 252,600 | 1,927.50 |
| 2015-06-08 | 4,050 | 4,050 | 3,985 | 4,015 | 89,600 | 2,007.50 |
| 2015-06-05 | 3,995 | 4,085 | 3,995 | 4,075 | 107,900 | 2,037.50 |
| 2015-06-04 | 4,025 | 4,025 | 3,945 | 4,010 | 125,900 | 2,005 |
| 2015-06-03 | 4,000 | 4,025 | 3,940 | 3,970 | 158,900 | 1,985 |
| 2015-06-02 | 4,045 | 4,110 | 4,020 | 4,065 | 151,600 | 2,032.50 |
| 2015-06-01 | 4,025 | 4,070 | 3,960 | 4,040 | 125,900 | 2,020 |
| 2015-05-29 | 3,985 | 4,035 | 3,930 | 4,025 | 182,800 | 2,012.50 |
| 2015-05-28 | 4,070 | 4,070 | 3,980 | 4,025 | 166,500 | 2,012.50 |
| 2015-05-27 | 4,055 | 4,065 | 3,985 | 4,010 | 168,400 | 2,005 |
| 2015-05-26 | 4,125 | 4,125 | 4,050 | 4,110 | 65,600 | 2,055 |
| 2015-05-25 | 4,145 | 4,195 | 4,115 | 4,135 | 75,900 | 2,067.50 |
| 2015-05-22 | 4,135 | 4,145 | 4,095 | 4,140 | 87,400 | 2,070 |
| 2015-05-21 | 4,175 | 4,180 | 4,105 | 4,130 | 111,100 | 2,065 |
| 2015-05-20 | 4,100 | 4,150 | 4,100 | 4,145 | 67,300 | 2,072.50 |
| 2015-05-19 | 4,090 | 4,100 | 4,065 | 4,080 | 71,700 | 2,040 |
| 2015-05-18 | 4,080 | 4,090 | 4,025 | 4,050 | 63,900 | 2,025 |
| 2015-05-15 | 3,975 | 4,070 | 3,960 | 4,055 | 87,400 | 2,027.50 |
| 2015-05-14 | 3,955 | 3,975 | 3,920 | 3,955 | 106,900 | 1,977.50 |
| 2015-05-13 | 3,945 | 3,995 | 3,930 | 3,985 | 106,300 | 1,992.50 |
| 2015-05-12 | 3,970 | 4,000 | 3,940 | 3,970 | 114,800 | 1,985 |
| 2015-05-11 | 3,930 | 4,005 | 3,930 | 4,000 | 108,500 | 2,000 |
| 2015-05-08 | 3,945 | 3,950 | 3,875 | 3,925 | 135,300 | 1,962.50 |
| 2015-05-07 | 4,000 | 4,085 | 3,960 | 3,975 | 168,500 | 1,987.50 |
| 2015-05-01 | 4,045 | 4,050 | 3,915 | 3,950 | 243,500 | 1,975 |
| 2015-04-30 | 4,065 | 4,080 | 3,975 | 4,030 | 327,500 | 2,015 |
| 2015-04-28 | 3,915 | 4,035 | 3,880 | 3,920 | 369,100 | 1,960 |
| 2015-04-27 | 3,850 | 3,920 | 3,830 | 3,860 | 218,400 | 1,930 |
| 2015-04-24 | 3,765 | 3,835 | 3,760 | 3,810 | 162,900 | 1,905 |
| 2015-04-23 | 3,790 | 3,790 | 3,720 | 3,735 | 106,600 | 1,867.50 |
| 2015-04-22 | 3,760 | 3,775 | 3,710 | 3,730 | 97,700 | 1,865 |
| 2015-04-21 | 3,725 | 3,785 | 3,705 | 3,745 | 70,500 | 1,872.50 |
| 2015-04-20 | 3,665 | 3,725 | 3,655 | 3,670 | 161,000 | 1,835 |
| 2015-04-17 | 3,745 | 3,795 | 3,705 | 3,705 | 163,600 | 1,852.50 |
| 2015-04-16 | 3,765 | 3,820 | 3,660 | 3,730 | 237,600 | 1,865 |
| 2015-04-15 | 3,820 | 3,845 | 3,755 | 3,755 | 190,900 | 1,877.50 |
| 2015-04-14 | 3,880 | 3,980 | 3,880 | 3,880 | 164,900 | 1,940 |
| 2015-04-13 | 3,885 | 3,925 | 3,845 | 3,860 | 142,600 | 1,930 |
| 2015-04-10 | 3,960 | 3,990 | 3,870 | 3,885 | 216,700 | 1,942.50 |
| 2015-04-09 | 3,920 | 3,945 | 3,875 | 3,940 | 216,600 | 1,970 |
| 2015-04-08 | 3,915 | 3,950 | 3,880 | 3,940 | 151,800 | 1,970 |
| 2015-04-07 | 3,850 | 3,900 | 3,845 | 3,900 | 181,200 | 1,950 |
| 2015-04-06 | 3,780 | 3,845 | 3,780 | 3,815 | 121,000 | 1,907.50 |
| 2015-04-03 | 3,800 | 3,820 | 3,710 | 3,780 | 228,400 | 1,890 |
| 2015-04-02 | 3,710 | 3,900 | 3,700 | 3,815 | 411,000 | 1,907.50 |
| 2015-04-01 | 3,705 | 3,705 | 3,595 | 3,605 | 125,700 | 1,802.50 |
| 2015-03-31 | 3,730 | 3,750 | 3,665 | 3,705 | 128,100 | 1,852.50 |
| 2015-03-30 | 3,595 | 3,695 | 3,585 | 3,665 | 119,500 | 1,832.50 |
| 2015-03-27 | 3,575 | 3,640 | 3,570 | 3,595 | 160,100 | 1,797.50 |
| 2015-03-26 | 3,625 | 3,670 | 3,565 | 3,575 | 125,200 | 1,787.50 |
| 2015-03-25 | 3,670 | 3,680 | 3,580 | 3,620 | 118,300 | 1,810 |
| 2015-03-24 | 3,650 | 3,690 | 3,650 | 3,660 | 69,500 | 1,830 |
| 2015-03-23 | 3,725 | 3,745 | 3,650 | 3,665 | 115,400 | 1,832.50 |
| 2015-03-20 | 3,655 | 3,685 | 3,615 | 3,680 | 119,700 | 1,840 |
| 2015-03-19 | 3,680 | 3,695 | 3,605 | 3,615 | 83,900 | 1,807.50 |
| 2015-03-18 | 3,610 | 3,665 | 3,600 | 3,655 | 143,100 | 1,827.50 |
| 2015-03-17 | 3,590 | 3,590 | 3,555 | 3,565 | 84,900 | 1,782.50 |
| 2015-03-16 | 3,545 | 3,580 | 3,545 | 3,555 | 85,400 | 1,777.50 |
| 2015-03-13 | 3,575 | 3,600 | 3,570 | 3,580 | 135,400 | 1,790 |
| 2015-03-12 | 3,540 | 3,565 | 3,525 | 3,545 | 152,900 | 1,772.50 |
| 2015-03-11 | 3,545 | 3,595 | 3,530 | 3,540 | 114,900 | 1,770 |
| 2015-03-10 | 3,595 | 3,615 | 3,525 | 3,530 | 101,400 | 1,765 |
| 2015-03-09 | 3,520 | 3,600 | 3,520 | 3,570 | 123,700 | 1,785 |
| 2015-03-06 | 3,460 | 3,520 | 3,450 | 3,515 | 160,400 | 1,757.50 |
| 2015-03-05 | 3,400 | 3,460 | 3,380 | 3,440 | 179,000 | 1,720 |
| 2015-03-04 | 3,450 | 3,470 | 3,385 | 3,455 | 229,200 | 1,727.50 |
| 2015-03-03 | 3,400 | 3,405 | 3,350 | 3,380 | 145,800 | 1,690 |
| 2015-03-02 | 3,315 | 3,430 | 3,315 | 3,420 | 147,900 | 1,710 |
| 2015-02-27 | 3,325 | 3,390 | 3,325 | 3,350 | 163,000 | 1,675 |
| 2015-02-26 | 3,345 | 3,370 | 3,300 | 3,320 | 201,000 | 1,660 |
| 2015-02-25 | 3,445 | 3,480 | 3,370 | 3,385 | 143,000 | 1,692.50 |
| 2015-02-24 | 3,415 | 3,420 | 3,370 | 3,405 | 131,900 | 1,702.50 |
| 2015-02-23 | 3,420 | 3,425 | 3,360 | 3,405 | 131,000 | 1,702.50 |
| 2015-02-20 | 3,395 | 3,410 | 3,340 | 3,410 | 134,700 | 1,705 |
| 2015-02-19 | 3,345 | 3,395 | 3,320 | 3,395 | 193,400 | 1,697.50 |
| 2015-02-18 | 3,275 | 3,350 | 3,260 | 3,340 | 222,100 | 1,670 |
| 2015-02-17 | 3,240 | 3,250 | 3,215 | 3,240 | 142,600 | 1,620 |
| 2015-02-16 | 3,275 | 3,275 | 3,205 | 3,250 | 238,900 | 1,625 |
| 2015-02-13 | 3,200 | 3,275 | 3,190 | 3,270 | 158,400 | 1,635 |
| 2015-02-12 | 3,260 | 3,260 | 3,190 | 3,205 | 197,400 | 1,602.50 |
| 2015-02-10 | 3,240 | 3,265 | 3,200 | 3,230 | 169,000 | 1,615 |
| 2015-02-09 | 3,300 | 3,300 | 3,200 | 3,240 | 224,800 | 1,620 |
| 2015-02-06 | 3,135 | 3,210 | 3,120 | 3,210 | 271,400 | 1,605 |
| 2015-02-05 | 3,095 | 3,150 | 3,090 | 3,100 | 271,300 | 1,550 |
| 2015-02-04 | 3,075 | 3,140 | 3,055 | 3,110 | 254,300 | 1,555 |
| 2015-02-03 | 2,999 | 3,030 | 2,982 | 3,005 | 264,900 | 1,502.50 |
| 2015-02-02 | 2,801 | 3,030 | 2,750 | 3,000 | 515,900 | 1,500 |
| 2015-01-30 | 3,080 | 3,080 | 2,828 | 2,877 | 837,400 | 1,438.50 |
| 2015-01-29 | 3,090 | 3,100 | 2,920 | 2,959 | 528,100 | 1,479.50 |
| 2015-01-28 | 3,050 | 3,125 | 3,040 | 3,100 | 174,400 | 1,550 |
| 2015-01-27 | 3,015 | 3,065 | 2,999 | 3,060 | 229,200 | 1,530 |
| 2015-01-26 | 3,030 | 3,060 | 2,970 | 2,983 | 186,300 | 1,491.50 |
| 2015-01-23 | 3,045 | 3,070 | 3,040 | 3,060 | 159,200 | 1,530 |
| 2015-01-22 | 3,065 | 3,070 | 2,991 | 3,020 | 185,000 | 1,510 |
| 2015-01-21 | 3,125 | 3,130 | 3,060 | 3,090 | 124,700 | 1,545 |
| 2015-01-20 | 3,090 | 3,145 | 3,080 | 3,135 | 105,600 | 1,567.50 |
| 2015-01-19 | 3,145 | 3,145 | 3,065 | 3,080 | 159,600 | 1,540 |
| 2015-01-16 | 3,040 | 3,145 | 3,040 | 3,125 | 167,800 | 1,562.50 |
| 2015-01-15 | 3,080 | 3,105 | 3,020 | 3,055 | 207,000 | 1,527.50 |
| 2015-01-14 | 3,080 | 3,165 | 3,080 | 3,100 | 145,800 | 1,550 |
| 2015-01-13 | 3,145 | 3,180 | 3,085 | 3,115 | 207,700 | 1,557.50 |
| 2015-01-09 | 3,200 | 3,225 | 3,170 | 3,185 | 159,300 | 1,592.50 |
| 2015-01-08 | 3,165 | 3,225 | 3,140 | 3,185 | 133,300 | 1,592.50 |
| 2015-01-07 | 3,210 | 3,265 | 3,125 | 3,135 | 230,300 | 1,567.50 |
| 2015-01-06 | 3,300 | 3,300 | 3,225 | 3,225 | 152,700 | 1,612.50 |
| 2015-01-05 | 3,265 | 3,325 | 3,250 | 3,300 | 118,800 | 1,650 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
