2469 ヒビノ(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 | 3,110 | 3,230 | 3,010 | 3,230 | 20,900 | 1,615 |
| 2015-12-29 | 3,185 | 3,185 | 3,075 | 3,115 | 21,800 | 1,557.50 |
| 2015-12-28 | 2,990 | 3,125 | 2,990 | 3,125 | 10,200 | 1,562.50 |
| 2015-12-25 | 2,949 | 3,080 | 2,905 | 3,000 | 46,100 | 1,500 |
| 2015-12-24 | 3,160 | 3,160 | 2,982 | 3,000 | 24,400 | 1,500 |
| 2015-12-22 | 3,150 | 3,195 | 3,095 | 3,160 | 35,300 | 1,580 |
| 2015-12-21 | 3,265 | 3,295 | 3,170 | 3,180 | 30,100 | 1,590 |
| 2015-12-18 | 3,355 | 3,430 | 3,325 | 3,330 | 26,100 | 1,665 |
| 2015-12-17 | 3,455 | 3,465 | 3,365 | 3,370 | 32,200 | 1,685 |
| 2015-12-16 | 3,480 | 3,515 | 3,435 | 3,455 | 13,700 | 1,727.50 |
| 2015-12-15 | 3,550 | 3,640 | 3,420 | 3,455 | 29,400 | 1,727.50 |
| 2015-12-14 | 3,550 | 3,645 | 3,515 | 3,605 | 31,400 | 1,802.50 |
| 2015-12-11 | 3,650 | 3,700 | 3,650 | 3,675 | 15,300 | 1,837.50 |
| 2015-12-10 | 3,610 | 3,645 | 3,605 | 3,610 | 14,300 | 1,805 |
| 2015-12-09 | 3,690 | 3,735 | 3,570 | 3,595 | 23,200 | 1,797.50 |
| 2015-12-08 | 3,655 | 3,760 | 3,655 | 3,755 | 21,100 | 1,877.50 |
| 2015-12-07 | 3,600 | 3,770 | 3,595 | 3,720 | 28,000 | 1,860 |
| 2015-12-04 | 3,640 | 3,655 | 3,505 | 3,540 | 49,700 | 1,770 |
| 2015-12-03 | 3,700 | 3,710 | 3,660 | 3,700 | 29,800 | 1,850 |
| 2015-12-02 | 3,740 | 3,745 | 3,685 | 3,710 | 35,500 | 1,855 |
| 2015-12-01 | 3,765 | 3,775 | 3,725 | 3,765 | 27,900 | 1,882.50 |
| 2015-11-30 | 3,800 | 3,805 | 3,740 | 3,745 | 17,200 | 1,872.50 |
| 2015-11-27 | 3,890 | 3,890 | 3,730 | 3,760 | 37,400 | 1,880 |
| 2015-11-26 | 3,920 | 3,930 | 3,705 | 3,900 | 50,300 | 1,950 |
| 2015-11-25 | 3,805 | 3,945 | 3,805 | 3,920 | 36,400 | 1,960 |
| 2015-11-24 | 3,750 | 3,820 | 3,735 | 3,800 | 15,600 | 1,900 |
| 2015-11-20 | 3,720 | 3,750 | 3,690 | 3,710 | 13,700 | 1,855 |
| 2015-11-19 | 3,720 | 3,765 | 3,680 | 3,730 | 17,800 | 1,865 |
| 2015-11-18 | 3,835 | 3,835 | 3,720 | 3,720 | 14,700 | 1,860 |
| 2015-11-17 | 3,790 | 3,825 | 3,735 | 3,765 | 21,300 | 1,882.50 |
| 2015-11-16 | 3,780 | 3,830 | 3,760 | 3,785 | 16,100 | 1,892.50 |
| 2015-11-13 | 3,710 | 3,960 | 3,710 | 3,850 | 48,900 | 1,925 |
| 2015-11-12 | 3,705 | 3,800 | 3,700 | 3,720 | 55,900 | 1,860 |
| 2015-11-11 | 3,860 | 3,900 | 3,785 | 3,835 | 82,700 | 1,917.50 |
| 2015-11-10 | 4,230 | 4,235 | 3,980 | 4,000 | 64,300 | 2,000 |
| 2015-11-09 | 4,515 | 4,515 | 4,200 | 4,235 | 69,600 | 2,117.50 |
| 2015-11-06 | 4,340 | 4,400 | 4,245 | 4,370 | 41,800 | 2,185 |
| 2015-11-05 | 4,310 | 4,315 | 4,220 | 4,310 | 7,800 | 2,155 |
| 2015-11-04 | 4,350 | 4,350 | 4,270 | 4,310 | 9,500 | 2,155 |
| 2015-11-02 | 4,325 | 4,335 | 4,250 | 4,280 | 15,800 | 2,140 |
| 2015-10-30 | 4,190 | 4,235 | 4,180 | 4,200 | 11,900 | 2,100 |
| 2015-10-29 | 4,240 | 4,280 | 4,155 | 4,205 | 21,000 | 2,102.50 |
| 2015-10-28 | 4,250 | 4,300 | 4,175 | 4,200 | 34,600 | 2,100 |
| 2015-10-27 | 4,330 | 4,345 | 4,275 | 4,305 | 6,500 | 2,152.50 |
| 2015-10-26 | 4,355 | 4,430 | 4,350 | 4,350 | 8,100 | 2,175 |
| 2015-10-23 | 4,400 | 4,400 | 4,320 | 4,355 | 11,800 | 2,177.50 |
| 2015-10-22 | 4,325 | 4,380 | 4,260 | 4,345 | 11,100 | 2,172.50 |
| 2015-10-21 | 4,340 | 4,410 | 4,240 | 4,355 | 6,000 | 2,177.50 |
| 2015-10-20 | 4,450 | 4,450 | 4,270 | 4,340 | 11,600 | 2,170 |
| 2015-10-19 | 4,185 | 4,480 | 4,160 | 4,440 | 15,800 | 2,220 |
| 2015-10-16 | 4,330 | 4,340 | 4,175 | 4,205 | 16,600 | 2,102.50 |
| 2015-10-15 | 4,200 | 4,345 | 4,155 | 4,305 | 19,400 | 2,152.50 |
| 2015-10-14 | 4,420 | 4,420 | 4,225 | 4,225 | 20,100 | 2,112.50 |
| 2015-10-13 | 4,535 | 4,565 | 4,380 | 4,390 | 18,000 | 2,195 |
| 2015-10-09 | 4,490 | 4,590 | 4,480 | 4,535 | 12,800 | 2,267.50 |
| 2015-10-08 | 4,610 | 4,640 | 4,410 | 4,420 | 26,800 | 2,210 |
| 2015-10-07 | 4,705 | 4,725 | 4,610 | 4,680 | 12,900 | 2,340 |
| 2015-10-06 | 4,980 | 4,980 | 4,735 | 4,760 | 15,400 | 2,380 |
| 2015-10-05 | 4,950 | 5,100 | 4,845 | 4,980 | 52,400 | 2,490 |
| 2015-10-02 | 4,770 | 5,000 | 4,650 | 4,995 | 28,800 | 2,497.50 |
| 2015-10-01 | 4,480 | 4,765 | 4,450 | 4,760 | 19,500 | 2,380 |
| 2015-09-30 | 4,380 | 4,475 | 4,155 | 4,475 | 22,500 | 2,237.50 |
| 2015-09-29 | 4,550 | 4,550 | 4,170 | 4,255 | 20,500 | 2,127.50 |
| 2015-09-28 | 4,670 | 4,800 | 4,540 | 4,590 | 31,300 | 2,295 |
| 2015-09-25 | 4,800 | 5,040 | 4,645 | 4,710 | 39,000 | 2,355 |
| 2015-09-24 | 4,455 | 4,565 | 4,370 | 4,555 | 11,200 | 2,277.50 |
| 2015-09-18 | 4,550 | 4,635 | 4,460 | 4,515 | 13,900 | 2,257.50 |
| 2015-09-17 | 4,630 | 4,675 | 4,320 | 4,505 | 26,400 | 2,252.50 |
| 2015-09-16 | 4,645 | 4,725 | 4,560 | 4,630 | 12,200 | 2,315 |
| 2015-09-15 | 4,680 | 4,700 | 4,555 | 4,645 | 12,300 | 2,322.50 |
| 2015-09-14 | 4,580 | 4,775 | 4,500 | 4,775 | 13,900 | 2,387.50 |
| 2015-09-11 | 4,630 | 4,655 | 4,500 | 4,650 | 14,700 | 2,325 |
| 2015-09-10 | 4,640 | 4,650 | 4,465 | 4,595 | 15,100 | 2,297.50 |
| 2015-09-09 | 4,440 | 4,725 | 4,440 | 4,670 | 13,500 | 2,335 |
| 2015-09-08 | 4,550 | 4,580 | 4,310 | 4,360 | 10,400 | 2,180 |
| 2015-09-07 | 4,745 | 4,745 | 4,355 | 4,550 | 17,400 | 2,275 |
| 2015-09-04 | 5,200 | 5,250 | 4,450 | 4,780 | 32,800 | 2,390 |
| 2015-09-03 | 4,910 | 5,090 | 4,710 | 5,000 | 18,900 | 2,500 |
| 2015-09-02 | 4,640 | 4,785 | 4,510 | 4,700 | 19,200 | 2,350 |
| 2015-09-01 | 4,565 | 5,220 | 4,565 | 4,850 | 41,300 | 2,425 |
| 2015-08-31 | 4,650 | 4,720 | 4,500 | 4,540 | 13,700 | 2,270 |
| 2015-08-28 | 4,405 | 4,675 | 4,345 | 4,645 | 24,100 | 2,322.50 |
| 2015-08-27 | 4,380 | 4,490 | 4,300 | 4,300 | 11,700 | 2,150 |
| 2015-08-26 | 4,180 | 4,300 | 4,050 | 4,300 | 8,200 | 2,150 |
| 2015-08-25 | 3,830 | 4,280 | 3,725 | 4,110 | 14,200 | 2,055 |
| 2015-08-24 | 4,005 | 4,145 | 3,900 | 3,930 | 12,700 | 1,965 |
| 2015-08-21 | 4,205 | 4,205 | 4,010 | 4,190 | 9,400 | 2,095 |
| 2015-08-20 | 4,115 | 4,400 | 4,100 | 4,300 | 10,600 | 2,150 |
| 2015-08-19 | 4,110 | 4,180 | 4,095 | 4,135 | 5,400 | 2,067.50 |
| 2015-08-18 | 4,150 | 4,225 | 4,085 | 4,115 | 7,200 | 2,057.50 |
| 2015-08-17 | 4,080 | 4,100 | 3,965 | 4,080 | 18,400 | 2,040 |
| 2015-08-14 | 4,235 | 4,255 | 4,080 | 4,080 | 12,200 | 2,040 |
| 2015-08-13 | 4,220 | 4,220 | 4,025 | 4,095 | 24,300 | 2,047.50 |
| 2015-08-12 | 4,600 | 4,600 | 4,350 | 4,455 | 22,900 | 2,227.50 |
| 2015-08-11 | 4,250 | 4,850 | 4,240 | 4,800 | 38,900 | 2,400 |
| 2015-08-10 | 4,075 | 4,275 | 4,075 | 4,245 | 30,400 | 2,122.50 |
| 2015-08-07 | 3,900 | 3,970 | 3,680 | 3,825 | 14,300 | 1,912.50 |
| 2015-08-06 | 3,680 | 3,850 | 3,640 | 3,850 | 18,600 | 1,925 |
| 2015-08-05 | 3,635 | 3,650 | 3,570 | 3,640 | 4,800 | 1,820 |
| 2015-08-04 | 3,470 | 3,600 | 3,445 | 3,600 | 4,300 | 1,800 |
| 2015-08-03 | 3,535 | 3,560 | 3,530 | 3,535 | 3,300 | 1,767.50 |
| 2015-07-31 | 3,470 | 3,525 | 3,470 | 3,515 | 2,600 | 1,757.50 |
| 2015-07-30 | 3,505 | 3,505 | 3,380 | 3,470 | 3,000 | 1,735 |
| 2015-07-29 | 3,500 | 3,510 | 3,430 | 3,460 | 2,000 | 1,730 |
| 2015-07-28 | 3,435 | 3,495 | 3,410 | 3,480 | 2,600 | 1,740 |
| 2015-07-27 | 3,585 | 3,635 | 3,520 | 3,530 | 3,200 | 1,765 |
| 2015-07-24 | 3,515 | 3,580 | 3,510 | 3,575 | 1,500 | 1,787.50 |
| 2015-07-23 | 3,580 | 3,585 | 3,525 | 3,585 | 600 | 1,792.50 |
| 2015-07-22 | 3,570 | 3,570 | 3,465 | 3,570 | 2,100 | 1,785 |
| 2015-07-21 | 3,555 | 3,650 | 3,535 | 3,580 | 3,500 | 1,790 |
| 2015-07-17 | 3,465 | 3,555 | 3,465 | 3,550 | 2,300 | 1,775 |
| 2015-07-16 | 3,500 | 3,530 | 3,435 | 3,530 | 2,000 | 1,765 |
| 2015-07-15 | 3,500 | 3,500 | 3,460 | 3,500 | 1,000 | 1,750 |
| 2015-07-14 | 3,455 | 3,540 | 3,430 | 3,430 | 3,000 | 1,715 |
| 2015-07-13 | 3,425 | 3,465 | 3,325 | 3,465 | 2,100 | 1,732.50 |
| 2015-07-10 | 3,460 | 3,500 | 3,420 | 3,425 | 2,800 | 1,712.50 |
| 2015-07-09 | 3,360 | 3,475 | 3,320 | 3,475 | 3,700 | 1,737.50 |
| 2015-07-08 | 3,565 | 3,570 | 3,450 | 3,565 | 4,200 | 1,782.50 |
| 2015-07-07 | 3,490 | 3,590 | 3,490 | 3,555 | 3,000 | 1,777.50 |
| 2015-07-06 | 3,440 | 3,520 | 3,380 | 3,460 | 5,200 | 1,730 |
| 2015-07-03 | 3,430 | 3,455 | 3,400 | 3,410 | 5,900 | 1,705 |
| 2015-07-02 | 3,680 | 3,690 | 3,500 | 3,510 | 7,900 | 1,755 |
| 2015-07-01 | 3,345 | 3,550 | 3,345 | 3,550 | 16,000 | 1,775 |
| 2015-06-30 | 3,240 | 3,275 | 3,155 | 3,275 | 1,500 | 1,637.50 |
| 2015-06-29 | 3,160 | 3,245 | 3,120 | 3,150 | 7,400 | 1,575 |
| 2015-06-26 | 3,230 | 3,275 | 3,210 | 3,250 | 3,500 | 1,625 |
| 2015-06-25 | 3,195 | 3,240 | 3,180 | 3,200 | 9,200 | 1,600 |
| 2015-06-24 | 3,200 | 3,200 | 3,150 | 3,180 | 2,700 | 1,590 |
| 2015-06-23 | 3,090 | 3,165 | 3,030 | 3,130 | 11,400 | 1,565 |
| 2015-06-22 | 3,235 | 3,260 | 3,095 | 3,100 | 11,500 | 1,550 |
| 2015-06-19 | 3,200 | 3,255 | 3,200 | 3,250 | 2,000 | 1,625 |
| 2015-06-18 | 3,305 | 3,310 | 3,115 | 3,200 | 9,000 | 1,600 |
| 2015-06-17 | 3,300 | 3,350 | 3,275 | 3,305 | 2,500 | 1,652.50 |
| 2015-06-16 | 3,390 | 3,390 | 3,260 | 3,295 | 2,000 | 1,647.50 |
| 2015-06-15 | 3,315 | 3,350 | 3,310 | 3,340 | 6,800 | 1,670 |
| 2015-06-12 | 3,300 | 3,360 | 3,275 | 3,350 | 4,200 | 1,675 |
| 2015-06-11 | 3,400 | 3,400 | 3,235 | 3,260 | 3,500 | 1,630 |
| 2015-06-10 | 3,400 | 3,445 | 3,370 | 3,380 | 2,100 | 1,690 |
| 2015-06-09 | 3,430 | 3,455 | 3,365 | 3,455 | 6,700 | 1,727.50 |
| 2015-06-08 | 3,470 | 3,495 | 3,430 | 3,430 | 5,400 | 1,715 |
| 2015-06-05 | 3,595 | 3,595 | 3,510 | 3,540 | 900 | 1,770 |
| 2015-06-04 | 3,600 | 3,600 | 3,525 | 3,570 | 5,600 | 1,785 |
| 2015-06-03 | 3,600 | 3,600 | 3,460 | 3,535 | 6,400 | 1,767.50 |
| 2015-06-02 | 3,585 | 3,585 | 3,510 | 3,510 | 1,200 | 1,755 |
| 2015-06-01 | 3,555 | 3,585 | 3,420 | 3,585 | 4,600 | 1,792.50 |
| 2015-05-29 | 3,650 | 3,650 | 3,590 | 3,590 | 1,500 | 1,795 |
| 2015-05-28 | 3,565 | 3,645 | 3,555 | 3,600 | 4,700 | 1,800 |
| 2015-05-27 | 3,530 | 3,595 | 3,530 | 3,530 | 5,700 | 1,765 |
| 2015-05-26 | 3,580 | 3,610 | 3,530 | 3,530 | 7,100 | 1,765 |
| 2015-05-25 | 3,705 | 3,705 | 3,615 | 3,615 | 5,300 | 1,807.50 |
| 2015-05-22 | 3,740 | 3,790 | 3,525 | 3,710 | 13,400 | 1,855 |
| 2015-05-21 | 3,445 | 3,740 | 3,420 | 3,730 | 19,100 | 1,865 |
| 2015-05-20 | 3,330 | 3,485 | 3,305 | 3,445 | 11,600 | 1,722.50 |
| 2015-05-19 | 3,345 | 3,365 | 3,340 | 3,350 | 4,100 | 1,675 |
| 2015-05-18 | 3,360 | 3,425 | 3,335 | 3,370 | 6,800 | 1,685 |
| 2015-05-15 | 3,300 | 3,380 | 3,235 | 3,350 | 17,700 | 1,675 |
| 2015-05-14 | 2,960 | 3,350 | 2,960 | 3,345 | 47,100 | 1,672.50 |
| 2015-05-13 | 2,901 | 2,970 | 2,901 | 2,970 | 3,300 | 1,485 |
| 2015-05-12 | 2,940 | 2,949 | 2,881 | 2,949 | 5,200 | 1,474.50 |
| 2015-05-11 | 2,968 | 2,968 | 2,909 | 2,909 | 400 | 1,454.50 |
| 2015-05-08 | 2,820 | 2,949 | 2,820 | 2,940 | 7,500 | 1,470 |
| 2015-05-07 | 2,876 | 2,934 | 2,833 | 2,845 | 2,200 | 1,422.50 |
| 2015-05-01 | 2,915 | 2,951 | 2,890 | 2,935 | 6,900 | 1,467.50 |
| 2015-04-30 | 3,020 | 3,020 | 2,919 | 2,950 | 11,000 | 1,475 |
| 2015-04-28 | 3,010 | 3,050 | 3,010 | 3,050 | 8,400 | 1,525 |
| 2015-04-27 | 2,900 | 3,040 | 2,900 | 3,020 | 31,300 | 1,510 |
| 2015-04-24 | 2,880 | 2,900 | 2,870 | 2,882 | 9,400 | 1,441 |
| 2015-04-23 | 2,821 | 2,880 | 2,821 | 2,870 | 2,900 | 1,435 |
| 2015-04-22 | 2,877 | 2,877 | 2,799 | 2,843 | 7,300 | 1,421.50 |
| 2015-04-21 | 2,849 | 2,917 | 2,849 | 2,860 | 19,800 | 1,430 |
| 2015-04-20 | 2,702 | 2,849 | 2,702 | 2,820 | 12,100 | 1,410 |
| 2015-04-17 | 2,842 | 2,842 | 2,742 | 2,800 | 11,600 | 1,400 |
| 2015-04-16 | 2,749 | 2,844 | 2,749 | 2,843 | 31,300 | 1,421.50 |
| 2015-04-15 | 2,700 | 2,775 | 2,692 | 2,774 | 25,900 | 1,387 |
| 2015-04-14 | 2,650 | 2,700 | 2,639 | 2,691 | 12,000 | 1,345.50 |
| 2015-04-13 | 2,643 | 2,647 | 2,605 | 2,622 | 9,600 | 1,311 |
| 2015-04-10 | 2,598 | 2,599 | 2,563 | 2,593 | 10,900 | 1,296.50 |
| 2015-04-09 | 2,629 | 2,629 | 2,536 | 2,563 | 26,600 | 1,281.50 |
| 2015-04-08 | 2,643 | 2,688 | 2,625 | 2,631 | 14,400 | 1,315.50 |
| 2015-04-07 | 2,744 | 2,744 | 2,642 | 2,662 | 11,500 | 1,331 |
| 2015-04-06 | 2,667 | 2,748 | 2,667 | 2,744 | 15,300 | 1,372 |
| 2015-04-03 | 2,699 | 2,731 | 2,669 | 2,710 | 20,300 | 1,355 |
| 2015-04-02 | 2,660 | 2,697 | 2,601 | 2,695 | 19,700 | 1,347.50 |
| 2015-04-01 | 2,519 | 2,668 | 2,480 | 2,660 | 28,500 | 1,330 |
| 2015-03-31 | 2,497 | 2,524 | 2,471 | 2,523 | 14,800 | 1,261.50 |
| 2015-03-30 | 2,415 | 2,469 | 2,415 | 2,460 | 8,400 | 1,230 |
| 2015-03-27 | 2,440 | 2,459 | 2,398 | 2,408 | 15,700 | 1,204 |
| 2015-03-26 | 2,444 | 2,452 | 2,435 | 2,446 | 9,500 | 1,223 |
| 2015-03-25 | 2,489 | 2,499 | 2,440 | 2,444 | 17,700 | 1,222 |
| 2015-03-24 | 2,462 | 2,463 | 2,440 | 2,452 | 15,100 | 1,226 |
| 2015-03-23 | 2,509 | 2,509 | 2,451 | 2,451 | 19,800 | 1,225.50 |
| 2015-03-20 | 2,520 | 2,521 | 2,490 | 2,521 | 6,100 | 1,260.50 |
| 2015-03-19 | 2,469 | 2,522 | 2,469 | 2,520 | 12,600 | 1,260 |
| 2015-03-18 | 2,491 | 2,527 | 2,420 | 2,469 | 13,500 | 1,234.50 |
| 2015-03-17 | 2,550 | 2,550 | 2,510 | 2,510 | 8,600 | 1,255 |
| 2015-03-16 | 2,500 | 2,544 | 2,451 | 2,543 | 12,200 | 1,271.50 |
| 2015-03-13 | 2,472 | 2,497 | 2,430 | 2,495 | 9,400 | 1,247.50 |
| 2015-03-12 | 2,460 | 2,460 | 2,406 | 2,443 | 12,900 | 1,221.50 |
| 2015-03-11 | 2,422 | 2,430 | 2,405 | 2,420 | 3,400 | 1,210 |
| 2015-03-10 | 2,396 | 2,435 | 2,396 | 2,422 | 6,700 | 1,211 |
| 2015-03-09 | 2,380 | 2,410 | 2,380 | 2,409 | 10,800 | 1,204.50 |
| 2015-03-06 | 2,431 | 2,483 | 2,407 | 2,407 | 13,700 | 1,203.50 |
| 2015-03-05 | 2,435 | 2,463 | 2,401 | 2,452 | 11,800 | 1,226 |
| 2015-03-04 | 2,471 | 2,514 | 2,449 | 2,454 | 19,100 | 1,227 |
| 2015-03-03 | 2,426 | 2,474 | 2,426 | 2,471 | 4,100 | 1,235.50 |
| 2015-03-02 | 2,480 | 2,481 | 2,425 | 2,425 | 7,000 | 1,212.50 |
| 2015-02-27 | 2,500 | 2,506 | 2,476 | 2,481 | 8,800 | 1,240.50 |
| 2015-02-26 | 2,494 | 2,507 | 2,482 | 2,507 | 2,800 | 1,253.50 |
| 2015-02-25 | 2,491 | 2,515 | 2,485 | 2,494 | 7,300 | 1,247 |
| 2015-02-24 | 2,490 | 2,490 | 2,460 | 2,480 | 6,700 | 1,240 |
| 2015-02-23 | 2,485 | 2,498 | 2,465 | 2,488 | 9,400 | 1,244 |
| 2015-02-20 | 2,399 | 2,453 | 2,371 | 2,435 | 6,800 | 1,217.50 |
| 2015-02-19 | 2,352 | 2,430 | 2,351 | 2,365 | 15,400 | 1,182.50 |
| 2015-02-18 | 2,410 | 2,411 | 2,346 | 2,363 | 17,000 | 1,181.50 |
| 2015-02-17 | 2,486 | 2,486 | 2,320 | 2,360 | 47,100 | 1,180 |
| 2015-02-16 | 2,615 | 2,659 | 2,455 | 2,509 | 29,200 | 1,254.50 |
| 2015-02-13 | 2,610 | 2,637 | 2,590 | 2,597 | 18,800 | 1,298.50 |
| 2015-02-12 | 2,660 | 2,670 | 2,625 | 2,638 | 13,500 | 1,319 |
| 2015-02-10 | 2,660 | 2,695 | 2,635 | 2,660 | 14,300 | 1,330 |
| 2015-02-09 | 2,705 | 2,708 | 2,632 | 2,643 | 18,500 | 1,321.50 |
| 2015-02-06 | 2,650 | 2,694 | 2,625 | 2,655 | 10,800 | 1,327.50 |
| 2015-02-05 | 2,611 | 2,689 | 2,605 | 2,623 | 10,800 | 1,311.50 |
| 2015-02-04 | 2,620 | 2,635 | 2,606 | 2,620 | 4,100 | 1,310 |
| 2015-02-03 | 2,674 | 2,688 | 2,623 | 2,625 | 5,400 | 1,312.50 |
| 2015-02-02 | 2,715 | 2,715 | 2,665 | 2,698 | 2,200 | 1,349 |
| 2015-01-30 | 2,691 | 2,741 | 2,672 | 2,715 | 17,800 | 1,357.50 |
| 2015-01-29 | 2,556 | 2,640 | 2,552 | 2,628 | 11,800 | 1,314 |
| 2015-01-28 | 2,568 | 2,625 | 2,566 | 2,577 | 8,000 | 1,288.50 |
| 2015-01-27 | 2,609 | 2,621 | 2,583 | 2,618 | 2,100 | 1,309 |
| 2015-01-26 | 2,571 | 2,643 | 2,526 | 2,609 | 4,700 | 1,304.50 |
| 2015-01-23 | 2,729 | 2,729 | 2,591 | 2,592 | 12,400 | 1,296 |
| 2015-01-22 | 2,772 | 2,772 | 2,711 | 2,717 | 4,800 | 1,358.50 |
| 2015-01-21 | 2,803 | 2,846 | 2,788 | 2,788 | 5,900 | 1,394 |
| 2015-01-20 | 2,849 | 2,879 | 2,800 | 2,824 | 13,400 | 1,412 |
| 2015-01-19 | 2,725 | 2,828 | 2,725 | 2,809 | 16,100 | 1,404.50 |
| 2015-01-16 | 2,685 | 2,706 | 2,647 | 2,706 | 10,400 | 1,353 |
| 2015-01-15 | 2,613 | 2,695 | 2,613 | 2,668 | 16,400 | 1,334 |
| 2015-01-14 | 2,619 | 2,648 | 2,574 | 2,646 | 31,400 | 1,323 |
| 2015-01-13 | 2,619 | 2,619 | 2,553 | 2,617 | 4,100 | 1,308.50 |
| 2015-01-09 | 2,600 | 2,607 | 2,557 | 2,604 | 5,400 | 1,302 |
| 2015-01-08 | 2,597 | 2,611 | 2,550 | 2,595 | 12,100 | 1,297.50 |
| 2015-01-07 | 2,527 | 2,610 | 2,527 | 2,606 | 2,300 | 1,303 |
| 2015-01-06 | 2,613 | 2,613 | 2,533 | 2,560 | 9,100 | 1,280 |
| 2015-01-05 | 2,668 | 2,750 | 2,656 | 2,662 | 14,100 | 1,331 |
分割・併合履歴 ： [2017-03-29]1株→2株
