2483 (株)翻訳センター 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 | 3,930 | 3,940 | 3,905 | 3,920 | 5,500 | 1,960 |
| 2015-12-29 | 3,860 | 3,925 | 3,845 | 3,860 | 3,400 | 1,930 |
| 2015-12-28 | 3,750 | 3,900 | 3,750 | 3,865 | 4,400 | 1,932.50 |
| 2015-12-25 | 3,850 | 3,850 | 3,725 | 3,730 | 7,100 | 1,865 |
| 2015-12-24 | 3,830 | 3,870 | 3,710 | 3,780 | 14,900 | 1,890 |
| 2015-12-22 | 3,850 | 3,900 | 3,825 | 3,835 | 7,600 | 1,917.50 |
| 2015-12-21 | 3,960 | 3,960 | 3,870 | 3,880 | 8,700 | 1,940 |
| 2015-12-18 | 3,965 | 4,015 | 3,965 | 3,965 | 6,500 | 1,982.50 |
| 2015-12-17 | 3,980 | 4,005 | 3,965 | 3,965 | 12,500 | 1,982.50 |
| 2015-12-16 | 4,000 | 4,075 | 3,990 | 4,025 | 7,000 | 2,012.50 |
| 2015-12-15 | 3,965 | 4,050 | 3,965 | 3,980 | 9,600 | 1,990 |
| 2015-12-14 | 3,960 | 4,010 | 3,900 | 3,985 | 7,400 | 1,992.50 |
| 2015-12-11 | 4,035 | 4,035 | 4,000 | 4,005 | 3,600 | 2,002.50 |
| 2015-12-10 | 4,015 | 4,025 | 3,995 | 3,995 | 11,100 | 1,997.50 |
| 2015-12-09 | 4,040 | 4,040 | 4,010 | 4,015 | 5,300 | 2,007.50 |
| 2015-12-08 | 4,060 | 4,105 | 4,040 | 4,040 | 7,100 | 2,020 |
| 2015-12-07 | 4,085 | 4,130 | 4,030 | 4,120 | 11,800 | 2,060 |
| 2015-12-04 | 4,015 | 4,055 | 4,005 | 4,015 | 10,700 | 2,007.50 |
| 2015-12-03 | 4,075 | 4,090 | 4,010 | 4,025 | 16,000 | 2,012.50 |
| 2015-12-02 | 4,125 | 4,130 | 4,060 | 4,075 | 11,200 | 2,037.50 |
| 2015-12-01 | 4,185 | 4,190 | 4,085 | 4,100 | 18,600 | 2,050 |
| 2015-11-30 | 4,250 | 4,250 | 4,150 | 4,160 | 26,000 | 2,080 |
| 2015-11-27 | 4,175 | 4,215 | 4,115 | 4,115 | 23,200 | 2,057.50 |
| 2015-11-26 | 4,260 | 4,280 | 4,170 | 4,195 | 26,200 | 2,097.50 |
| 2015-11-25 | 4,195 | 4,335 | 4,180 | 4,225 | 62,600 | 2,112.50 |
| 2015-11-24 | 4,335 | 4,450 | 4,175 | 4,215 | 96,500 | 2,107.50 |
| 2015-11-20 | 4,485 | 4,525 | 4,290 | 4,335 | 122,200 | 2,167.50 |
| 2015-11-19 | 5,240 | 5,600 | 4,550 | 4,620 | 323,600 | 2,310 |
| 2015-11-18 | 5,080 | 5,530 | 4,495 | 5,280 | 500,000 | 2,640 |
| 2015-11-17 | 4,800 | 5,010 | 4,800 | 5,010 | 88,000 | 2,505 |
| 2015-11-16 | 4,100 | 4,360 | 4,085 | 4,310 | 7,500 | 2,155 |
| 2015-11-13 | 4,185 | 4,185 | 4,095 | 4,165 | 2,900 | 2,082.50 |
| 2015-11-12 | 4,095 | 4,220 | 4,090 | 4,120 | 7,000 | 2,060 |
| 2015-11-11 | 3,940 | 4,120 | 3,900 | 4,030 | 14,300 | 2,015 |
| 2015-11-10 | 4,365 | 4,500 | 4,180 | 4,200 | 15,000 | 2,100 |
| 2015-11-09 | 4,205 | 4,365 | 4,205 | 4,350 | 6,900 | 2,175 |
| 2015-11-06 | 4,180 | 4,225 | 4,160 | 4,200 | 1,500 | 2,100 |
| 2015-11-05 | 4,260 | 4,310 | 4,180 | 4,190 | 4,200 | 2,095 |
| 2015-11-04 | 4,210 | 4,300 | 4,190 | 4,190 | 7,600 | 2,095 |
| 2015-11-02 | 4,065 | 4,250 | 4,050 | 4,180 | 5,300 | 2,090 |
| 2015-10-30 | 4,080 | 4,100 | 4,050 | 4,065 | 2,000 | 2,032.50 |
| 2015-10-29 | 4,085 | 4,175 | 4,050 | 4,080 | 3,900 | 2,040 |
| 2015-10-28 | 4,185 | 4,185 | 4,055 | 4,115 | 7,200 | 2,057.50 |
| 2015-10-27 | 4,000 | 4,500 | 3,945 | 4,255 | 40,300 | 2,127.50 |
| 2015-10-26 | 3,940 | 3,945 | 3,900 | 3,940 | 7,400 | 1,970 |
| 2015-10-23 | 3,950 | 3,965 | 3,940 | 3,940 | 4,300 | 1,970 |
| 2015-10-22 | 3,945 | 4,050 | 3,910 | 3,960 | 4,800 | 1,980 |
| 2015-10-21 | 3,920 | 3,980 | 3,920 | 3,930 | 3,500 | 1,965 |
| 2015-10-20 | 3,965 | 3,980 | 3,915 | 3,920 | 2,700 | 1,960 |
| 2015-10-19 | 3,970 | 3,995 | 3,960 | 3,965 | 2,400 | 1,982.50 |
| 2015-10-16 | 4,030 | 4,030 | 3,955 | 3,965 | 4,600 | 1,982.50 |
| 2015-10-15 | 4,035 | 4,035 | 3,985 | 3,995 | 1,800 | 1,997.50 |
| 2015-10-14 | 4,010 | 4,065 | 3,975 | 4,035 | 2,000 | 2,017.50 |
| 2015-10-13 | 4,070 | 4,070 | 4,030 | 4,035 | 1,100 | 2,017.50 |
| 2015-10-09 | 4,155 | 4,155 | 4,060 | 4,070 | 2,000 | 2,035 |
| 2015-10-08 | 4,095 | 4,150 | 4,070 | 4,085 | 1,800 | 2,042.50 |
| 2015-10-07 | 4,160 | 4,160 | 4,025 | 4,150 | 2,600 | 2,075 |
| 2015-10-06 | 4,160 | 4,250 | 4,160 | 4,165 | 7,900 | 2,082.50 |
| 2015-10-05 | 4,100 | 4,100 | 4,025 | 4,090 | 5,100 | 2,045 |
| 2015-10-02 | 3,800 | 3,900 | 3,800 | 3,895 | 1,400 | 1,947.50 |
| 2015-10-01 | 3,840 | 3,980 | 3,815 | 3,830 | 2,100 | 1,915 |
| 2015-09-30 | 3,830 | 3,910 | 3,800 | 3,810 | 1,200 | 1,905 |
| 2015-09-29 | 3,990 | 3,990 | 3,805 | 3,830 | 2,400 | 1,915 |
| 2015-09-28 | 4,050 | 4,050 | 3,960 | 3,960 | 400 | 1,980 |
| 2015-09-25 | 3,980 | 4,050 | 3,965 | 3,965 | 3,500 | 1,982.50 |
| 2015-09-24 | 3,910 | 3,980 | 3,850 | 3,955 | 3,700 | 1,977.50 |
| 2015-09-18 | 3,885 | 4,045 | 3,870 | 3,910 | 1,900 | 1,955 |
| 2015-09-17 | 3,895 | 3,960 | 3,895 | 3,950 | 1,700 | 1,975 |
| 2015-09-16 | 4,035 | 4,100 | 3,930 | 3,930 | 1,900 | 1,965 |
| 2015-09-15 | 4,005 | 4,090 | 3,830 | 4,050 | 4,000 | 2,025 |
| 2015-09-14 | 4,085 | 4,085 | 3,975 | 4,005 | 1,500 | 2,002.50 |
| 2015-09-11 | 3,890 | 3,920 | 3,865 | 3,875 | 1,500 | 1,937.50 |
| 2015-09-10 | 3,845 | 3,900 | 3,830 | 3,865 | 1,900 | 1,932.50 |
| 2015-09-09 | 3,870 | 3,915 | 3,850 | 3,915 | 1,800 | 1,957.50 |
| 2015-09-08 | 3,765 | 3,865 | 3,705 | 3,705 | 3,300 | 1,852.50 |
| 2015-09-07 | 3,850 | 3,850 | 3,730 | 3,835 | 5,600 | 1,917.50 |
| 2015-09-04 | 4,115 | 4,115 | 3,845 | 3,940 | 7,000 | 1,970 |
| 2015-09-03 | 4,070 | 4,115 | 4,070 | 4,090 | 1,500 | 2,045 |
| 2015-09-02 | 3,975 | 4,090 | 3,895 | 4,030 | 3,700 | 2,015 |
| 2015-09-01 | 4,195 | 4,195 | 4,020 | 4,100 | 5,700 | 2,050 |
| 2015-08-31 | 4,120 | 4,180 | 4,070 | 4,130 | 3,700 | 2,065 |
| 2015-08-28 | 4,120 | 4,185 | 4,115 | 4,150 | 5,500 | 2,075 |
| 2015-08-27 | 4,190 | 4,200 | 4,055 | 4,075 | 4,800 | 2,037.50 |
| 2015-08-26 | 3,960 | 4,080 | 3,820 | 4,000 | 9,400 | 2,000 |
| 2015-08-25 | 3,430 | 4,135 | 3,330 | 3,680 | 18,700 | 1,840 |
| 2015-08-24 | 3,870 | 3,970 | 3,600 | 3,615 | 25,200 | 1,807.50 |
| 2015-08-21 | 4,055 | 4,200 | 4,050 | 4,115 | 6,000 | 2,057.50 |
| 2015-08-20 | 4,135 | 4,330 | 4,135 | 4,250 | 7,600 | 2,125 |
| 2015-08-19 | 4,325 | 4,350 | 4,130 | 4,135 | 9,900 | 2,067.50 |
| 2015-08-18 | 4,490 | 4,490 | 4,300 | 4,325 | 9,800 | 2,162.50 |
| 2015-08-17 | 4,560 | 4,600 | 4,470 | 4,470 | 4,100 | 2,235 |
| 2015-08-14 | 4,620 | 4,665 | 4,570 | 4,580 | 3,600 | 2,290 |
| 2015-08-13 | 4,620 | 4,690 | 4,600 | 4,620 | 3,200 | 2,310 |
| 2015-08-12 | 4,770 | 4,770 | 4,625 | 4,630 | 7,500 | 2,315 |
| 2015-08-11 | 4,760 | 4,765 | 4,615 | 4,700 | 9,900 | 2,350 |
| 2015-08-10 | 4,720 | 4,750 | 4,630 | 4,750 | 9,100 | 2,375 |
| 2015-08-07 | 4,760 | 4,760 | 4,585 | 4,680 | 6,500 | 2,340 |
| 2015-08-06 | 4,880 | 4,880 | 4,730 | 4,760 | 7,100 | 2,380 |
| 2015-08-05 | 4,600 | 4,860 | 4,600 | 4,860 | 7,300 | 2,430 |
| 2015-08-04 | 4,700 | 4,705 | 4,520 | 4,605 | 10,800 | 2,302.50 |
| 2015-08-03 | 4,795 | 4,800 | 4,685 | 4,695 | 9,500 | 2,347.50 |
| 2015-07-31 | 4,775 | 4,830 | 4,675 | 4,725 | 8,300 | 2,362.50 |
| 2015-07-30 | 4,950 | 4,950 | 4,670 | 4,710 | 16,500 | 2,355 |
| 2015-07-29 | 5,210 | 5,260 | 4,830 | 4,835 | 24,900 | 2,417.50 |
| 2015-07-28 | 5,150 | 5,350 | 5,130 | 5,170 | 19,500 | 2,585 |
| 2015-07-27 | 5,070 | 5,600 | 5,070 | 5,260 | 33,100 | 2,630 |
| 2015-07-24 | 5,080 | 5,280 | 4,995 | 5,110 | 32,300 | 2,555 |
| 2015-07-23 | 4,900 | 5,330 | 4,850 | 5,150 | 71,900 | 2,575 |
| 2015-07-22 | 4,660 | 4,980 | 4,490 | 4,670 | 53,800 | 2,335 |
| 2015-07-21 | 4,090 | 4,735 | 4,090 | 4,735 | 51,500 | 2,367.50 |
| 2015-07-17 | 4,030 | 4,045 | 4,010 | 4,035 | 3,300 | 2,017.50 |
| 2015-07-16 | 4,075 | 4,075 | 4,000 | 4,015 | 6,000 | 2,007.50 |
| 2015-07-15 | 4,055 | 4,060 | 4,010 | 4,010 | 4,700 | 2,005 |
| 2015-07-14 | 4,020 | 4,060 | 3,995 | 4,015 | 8,300 | 2,007.50 |
| 2015-07-13 | 3,940 | 4,030 | 3,890 | 3,950 | 9,200 | 1,975 |
| 2015-07-10 | 3,950 | 3,980 | 3,915 | 3,940 | 5,100 | 1,970 |
| 2015-07-09 | 3,810 | 3,920 | 3,625 | 3,890 | 20,700 | 1,945 |
| 2015-07-08 | 4,070 | 4,070 | 3,950 | 3,950 | 18,400 | 1,975 |
| 2015-07-07 | 4,020 | 4,085 | 4,020 | 4,070 | 7,400 | 2,035 |
| 2015-07-06 | 4,050 | 4,085 | 3,950 | 4,000 | 8,400 | 2,000 |
| 2015-07-03 | 4,045 | 4,045 | 3,915 | 4,025 | 9,000 | 2,012.50 |
| 2015-07-02 | 4,000 | 4,055 | 3,950 | 4,025 | 10,300 | 2,012.50 |
| 2015-07-01 | 4,060 | 4,160 | 4,000 | 4,000 | 17,500 | 2,000 |
| 2015-06-30 | 3,925 | 4,080 | 3,900 | 4,030 | 24,900 | 2,015 |
| 2015-06-29 | 3,810 | 3,920 | 3,790 | 3,855 | 25,100 | 1,927.50 |
| 2015-06-26 | 4,030 | 4,030 | 3,945 | 3,950 | 8,900 | 1,975 |
| 2015-06-25 | 4,005 | 4,065 | 3,980 | 4,015 | 12,900 | 2,007.50 |
| 2015-06-24 | 4,150 | 4,150 | 3,975 | 4,075 | 15,900 | 2,037.50 |
| 2015-06-23 | 4,000 | 4,200 | 4,000 | 4,140 | 42,300 | 2,070 |
| 2015-06-22 | 3,670 | 3,920 | 3,660 | 3,920 | 35,400 | 1,960 |
| 2015-06-19 | 3,695 | 3,710 | 3,650 | 3,685 | 7,500 | 1,842.50 |
| 2015-06-18 | 3,680 | 3,705 | 3,630 | 3,695 | 6,500 | 1,847.50 |
| 2015-06-17 | 3,700 | 3,710 | 3,625 | 3,625 | 3,200 | 1,812.50 |
| 2015-06-16 | 3,715 | 3,745 | 3,695 | 3,710 | 20,200 | 1,855 |
| 2015-06-15 | 3,620 | 3,675 | 3,610 | 3,675 | 8,800 | 1,837.50 |
| 2015-06-12 | 3,600 | 3,610 | 3,550 | 3,570 | 2,400 | 1,785 |
| 2015-06-11 | 3,600 | 3,605 | 3,575 | 3,600 | 3,100 | 1,800 |
| 2015-06-10 | 3,575 | 3,615 | 3,520 | 3,610 | 5,100 | 1,805 |
| 2015-06-09 | 3,535 | 3,620 | 3,530 | 3,615 | 15,600 | 1,807.50 |
| 2015-06-08 | 3,575 | 3,580 | 3,535 | 3,535 | 2,000 | 1,767.50 |
| 2015-06-05 | 3,535 | 3,560 | 3,485 | 3,560 | 5,600 | 1,780 |
| 2015-06-04 | 3,500 | 3,535 | 3,500 | 3,535 | 3,200 | 1,767.50 |
| 2015-06-03 | 3,480 | 3,500 | 3,470 | 3,490 | 2,200 | 1,745 |
| 2015-06-02 | 3,500 | 3,500 | 3,480 | 3,480 | 1,600 | 1,740 |
| 2015-06-01 | 3,490 | 3,515 | 3,485 | 3,510 | 900 | 1,755 |
| 2015-05-29 | 3,515 | 3,525 | 3,480 | 3,490 | 900 | 1,745 |
| 2015-05-28 | 3,490 | 3,600 | 3,475 | 3,490 | 13,700 | 1,745 |
| 2015-05-27 | 3,470 | 3,490 | 3,470 | 3,475 | 1,800 | 1,737.50 |
| 2015-05-26 | 3,485 | 3,485 | 3,460 | 3,480 | 2,200 | 1,740 |
| 2015-05-25 | 3,500 | 3,500 | 3,460 | 3,480 | 6,200 | 1,740 |
| 2015-05-22 | 3,515 | 3,515 | 3,500 | 3,500 | 3,700 | 1,750 |
| 2015-05-21 | 3,550 | 3,550 | 3,515 | 3,515 | 4,200 | 1,757.50 |
| 2015-05-20 | 3,515 | 3,560 | 3,515 | 3,535 | 2,800 | 1,767.50 |
| 2015-05-19 | 3,560 | 3,565 | 3,515 | 3,515 | 3,200 | 1,757.50 |
| 2015-05-18 | 3,555 | 3,560 | 3,530 | 3,535 | 1,700 | 1,767.50 |
| 2015-05-15 | 3,560 | 3,560 | 3,510 | 3,525 | 3,400 | 1,762.50 |
| 2015-05-14 | 3,580 | 3,580 | 3,500 | 3,510 | 6,400 | 1,755 |
| 2015-05-13 | 3,475 | 3,535 | 3,475 | 3,510 | 1,500 | 1,755 |
| 2015-05-12 | 3,490 | 3,510 | 3,475 | 3,510 | 1,400 | 1,755 |
| 2015-05-11 | 3,535 | 3,535 | 3,490 | 3,490 | 1,400 | 1,745 |
| 2015-05-08 | 3,510 | 3,550 | 3,460 | 3,470 | 1,800 | 1,735 |
| 2015-05-07 | 3,460 | 3,470 | 3,450 | 3,470 | 3,000 | 1,735 |
| 2015-05-01 | 3,510 | 3,515 | 3,475 | 3,475 | 4,300 | 1,737.50 |
| 2015-04-30 | 3,555 | 3,555 | 3,510 | 3,515 | 2,700 | 1,757.50 |
| 2015-04-28 | 3,535 | 3,560 | 3,535 | 3,545 | 1,600 | 1,772.50 |
| 2015-04-27 | 3,540 | 3,560 | 3,530 | 3,530 | 2,300 | 1,765 |
| 2015-04-24 | 3,525 | 3,570 | 3,520 | 3,535 | 4,800 | 1,767.50 |
| 2015-04-23 | 3,540 | 3,565 | 3,520 | 3,525 | 6,800 | 1,762.50 |
| 2015-04-22 | 3,555 | 3,570 | 3,540 | 3,540 | 1,900 | 1,770 |
| 2015-04-21 | 3,590 | 3,590 | 3,550 | 3,555 | 1,600 | 1,777.50 |
| 2015-04-20 | 3,600 | 3,600 | 3,560 | 3,570 | 1,900 | 1,785 |
| 2015-04-17 | 3,590 | 3,610 | 3,585 | 3,595 | 3,900 | 1,797.50 |
| 2015-04-16 | 3,555 | 3,585 | 3,520 | 3,560 | 5,000 | 1,780 |
| 2015-04-15 | 3,580 | 3,595 | 3,560 | 3,565 | 1,700 | 1,782.50 |
| 2015-04-14 | 3,630 | 3,630 | 3,580 | 3,590 | 2,700 | 1,795 |
| 2015-04-13 | 3,695 | 3,695 | 3,585 | 3,630 | 2,200 | 1,815 |
| 2015-04-10 | 3,700 | 3,700 | 3,630 | 3,665 | 6,500 | 1,832.50 |
| 2015-04-09 | 3,600 | 3,690 | 3,600 | 3,685 | 18,000 | 1,842.50 |
| 2015-04-08 | 3,570 | 3,600 | 3,550 | 3,600 | 4,100 | 1,800 |
| 2015-04-07 | 3,520 | 3,545 | 3,505 | 3,545 | 5,800 | 1,772.50 |
| 2015-04-06 | 3,535 | 3,540 | 3,395 | 3,460 | 6,600 | 1,730 |
| 2015-04-03 | 3,540 | 3,575 | 3,535 | 3,535 | 1,100 | 1,767.50 |
| 2015-04-02 | 3,555 | 3,580 | 3,550 | 3,550 | 900 | 1,775 |
| 2015-04-01 | 3,580 | 3,580 | 3,555 | 3,575 | 1,200 | 1,787.50 |
| 2015-03-31 | 3,580 | 3,600 | 3,540 | 3,580 | 4,300 | 1,790 |
| 2015-03-30 | 3,560 | 3,630 | 3,560 | 3,605 | 8,100 | 1,802.50 |
| 2015-03-27 | 3,490 | 3,550 | 3,490 | 3,550 | 6,500 | 1,775 |
| 2015-03-26 | 3,505 | 3,530 | 3,495 | 3,515 | 11,600 | 1,757.50 |
| 2015-03-25 | 3,550 | 3,565 | 3,540 | 3,550 | 2,000 | 1,775 |
| 2015-03-24 | 3,575 | 3,575 | 3,545 | 3,545 | 800 | 1,772.50 |
| 2015-03-23 | 3,545 | 3,555 | 3,545 | 3,550 | 1,600 | 1,775 |
| 2015-03-20 | 3,505 | 3,545 | 3,505 | 3,545 | 2,900 | 1,772.50 |
| 2015-03-19 | 3,565 | 3,570 | 3,500 | 3,515 | 7,200 | 1,757.50 |
| 2015-03-18 | 3,565 | 3,575 | 3,550 | 3,565 | 3,900 | 1,782.50 |
| 2015-03-17 | 3,585 | 3,600 | 3,555 | 3,575 | 4,500 | 1,787.50 |
| 2015-03-16 | 3,595 | 3,600 | 3,570 | 3,585 | 2,800 | 1,792.50 |
| 2015-03-13 | 3,625 | 3,630 | 3,590 | 3,595 | 5,500 | 1,797.50 |
| 2015-03-12 | 3,550 | 3,625 | 3,550 | 3,625 | 8,100 | 1,812.50 |
| 2015-03-11 | 3,550 | 3,570 | 3,545 | 3,550 | 1,000 | 1,775 |
| 2015-03-10 | 3,590 | 3,600 | 3,550 | 3,550 | 3,900 | 1,775 |
| 2015-03-09 | 3,600 | 3,600 | 3,550 | 3,600 | 3,000 | 1,800 |
| 2015-03-06 | 3,545 | 3,650 | 3,545 | 3,625 | 12,400 | 1,812.50 |
| 2015-03-05 | 3,540 | 3,590 | 3,535 | 3,540 | 6,200 | 1,770 |
| 2015-03-04 | 3,530 | 3,540 | 3,525 | 3,540 | 1,900 | 1,770 |
| 2015-03-03 | 3,595 | 3,595 | 3,530 | 3,530 | 3,700 | 1,765 |
| 2015-03-02 | 3,550 | 3,670 | 3,535 | 3,535 | 10,700 | 1,767.50 |
| 2015-02-27 | 3,600 | 3,620 | 3,550 | 3,550 | 3,500 | 1,775 |
| 2015-02-26 | 3,610 | 3,610 | 3,555 | 3,580 | 3,400 | 1,790 |
| 2015-02-25 | 3,615 | 3,615 | 3,555 | 3,610 | 2,800 | 1,805 |
| 2015-02-24 | 3,625 | 3,655 | 3,600 | 3,600 | 5,000 | 1,800 |
| 2015-02-23 | 3,630 | 3,680 | 3,615 | 3,650 | 8,100 | 1,825 |
| 2015-02-20 | 3,650 | 3,670 | 3,605 | 3,640 | 9,600 | 1,820 |
| 2015-02-19 | 3,595 | 3,630 | 3,590 | 3,630 | 8,600 | 1,815 |
| 2015-02-18 | 3,495 | 3,605 | 3,495 | 3,590 | 12,100 | 1,795 |
| 2015-02-17 | 3,510 | 3,515 | 3,490 | 3,505 | 2,500 | 1,752.50 |
| 2015-02-16 | 3,520 | 3,520 | 3,490 | 3,505 | 2,500 | 1,752.50 |
| 2015-02-13 | 3,505 | 3,520 | 3,455 | 3,520 | 5,400 | 1,760 |
| 2015-02-12 | 3,535 | 3,600 | 3,535 | 3,600 | 4,500 | 1,800 |
| 2015-02-10 | 3,490 | 3,535 | 3,470 | 3,535 | 2,900 | 1,767.50 |
| 2015-02-09 | 3,535 | 3,570 | 3,500 | 3,500 | 4,600 | 1,750 |
| 2015-02-06 | 3,645 | 3,650 | 3,565 | 3,575 | 4,800 | 1,787.50 |
| 2015-02-05 | 3,490 | 3,640 | 3,470 | 3,620 | 26,700 | 1,810 |
| 2015-02-04 | 3,445 | 3,455 | 3,440 | 3,455 | 2,000 | 1,727.50 |
| 2015-02-03 | 3,480 | 3,480 | 3,445 | 3,445 | 3,700 | 1,722.50 |
| 2015-02-02 | 3,470 | 3,480 | 3,435 | 3,435 | 2,400 | 1,717.50 |
| 2015-01-30 | 3,435 | 3,455 | 3,430 | 3,450 | 3,300 | 1,725 |
| 2015-01-29 | 3,440 | 3,460 | 3,430 | 3,430 | 2,300 | 1,715 |
| 2015-01-28 | 3,425 | 3,455 | 3,425 | 3,445 | 3,300 | 1,722.50 |
| 2015-01-27 | 3,470 | 3,470 | 3,440 | 3,450 | 3,100 | 1,725 |
| 2015-01-26 | 3,470 | 3,470 | 3,435 | 3,440 | 3,000 | 1,720 |
| 2015-01-23 | 3,460 | 3,460 | 3,410 | 3,435 | 2,100 | 1,717.50 |
| 2015-01-22 | 3,410 | 3,420 | 3,390 | 3,390 | 2,200 | 1,695 |
| 2015-01-21 | 3,465 | 3,465 | 3,425 | 3,425 | 2,400 | 1,712.50 |
| 2015-01-20 | 3,430 | 3,465 | 3,430 | 3,455 | 1,800 | 1,727.50 |
| 2015-01-19 | 3,490 | 3,490 | 3,445 | 3,445 | 2,900 | 1,722.50 |
| 2015-01-16 | 3,430 | 3,430 | 3,355 | 3,430 | 4,600 | 1,715 |
| 2015-01-15 | 3,440 | 3,475 | 3,415 | 3,460 | 3,400 | 1,730 |
| 2015-01-14 | 3,480 | 3,480 | 3,445 | 3,445 | 3,200 | 1,722.50 |
| 2015-01-13 | 3,450 | 3,485 | 3,415 | 3,480 | 2,300 | 1,740 |
| 2015-01-09 | 3,550 | 3,550 | 3,465 | 3,480 | 3,500 | 1,740 |
| 2015-01-08 | 3,490 | 3,540 | 3,490 | 3,510 | 2,900 | 1,755 |
| 2015-01-07 | 3,510 | 3,540 | 3,460 | 3,460 | 4,000 | 1,730 |
| 2015-01-06 | 3,570 | 3,570 | 3,510 | 3,535 | 5,000 | 1,767.50 |
| 2015-01-05 | 3,620 | 3,650 | 3,600 | 3,600 | 7,200 | 1,800 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
