2493 イーサポートリンク(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 | 1,710 | 1,710 | 1,685 | 1,704 | 9,800 | 1,704 |
| 2015-12-29 | 1,590 | 1,685 | 1,590 | 1,670 | 17,300 | 1,670 |
| 2015-12-28 | 1,511 | 1,591 | 1,511 | 1,585 | 20,200 | 1,585 |
| 2015-12-25 | 1,581 | 1,587 | 1,500 | 1,503 | 59,100 | 1,503 |
| 2015-12-24 | 1,600 | 1,608 | 1,598 | 1,598 | 40,100 | 1,598 |
| 2015-12-22 | 1,652 | 1,659 | 1,601 | 1,601 | 45,000 | 1,601 |
| 2015-12-21 | 1,700 | 1,710 | 1,661 | 1,667 | 29,300 | 1,667 |
| 2015-12-18 | 1,721 | 1,725 | 1,705 | 1,705 | 23,600 | 1,705 |
| 2015-12-17 | 1,724 | 1,739 | 1,723 | 1,723 | 12,800 | 1,723 |
| 2015-12-16 | 1,736 | 1,740 | 1,723 | 1,723 | 12,800 | 1,723 |
| 2015-12-15 | 1,756 | 1,763 | 1,731 | 1,731 | 19,800 | 1,731 |
| 2015-12-14 | 1,777 | 1,777 | 1,751 | 1,756 | 19,800 | 1,756 |
| 2015-12-11 | 1,790 | 1,799 | 1,780 | 1,780 | 16,800 | 1,780 |
| 2015-12-10 | 1,800 | 1,801 | 1,790 | 1,790 | 11,500 | 1,790 |
| 2015-12-09 | 1,812 | 1,815 | 1,800 | 1,801 | 17,100 | 1,801 |
| 2015-12-08 | 1,820 | 1,823 | 1,813 | 1,813 | 18,600 | 1,813 |
| 2015-12-07 | 1,821 | 1,825 | 1,819 | 1,820 | 11,100 | 1,820 |
| 2015-12-04 | 1,824 | 1,824 | 1,820 | 1,821 | 12,300 | 1,821 |
| 2015-12-03 | 1,825 | 1,826 | 1,824 | 1,825 | 9,400 | 1,825 |
| 2015-12-02 | 1,826 | 1,828 | 1,822 | 1,824 | 15,600 | 1,824 |
| 2015-12-01 | 1,832 | 1,835 | 1,824 | 1,826 | 19,000 | 1,826 |
| 2015-11-30 | 1,855 | 1,857 | 1,840 | 1,840 | 26,300 | 1,840 |
| 2015-11-27 | 1,855 | 1,862 | 1,855 | 1,855 | 18,200 | 1,855 |
| 2015-11-26 | 1,850 | 1,883 | 1,843 | 1,860 | 75,800 | 1,860 |
| 2015-11-25 | 2,000 | 2,000 | 1,991 | 1,991 | 47,300 | 1,991 |
| 2015-11-24 | 2,011 | 2,012 | 2,001 | 2,001 | 31,800 | 2,001 |
| 2015-11-20 | 2,018 | 2,018 | 2,000 | 2,011 | 19,600 | 2,011 |
| 2015-11-19 | 2,010 | 2,022 | 2,008 | 2,018 | 26,300 | 2,018 |
| 2015-11-18 | 1,972 | 2,021 | 1,972 | 2,007 | 30,900 | 2,007 |
| 2015-11-17 | 1,930 | 1,973 | 1,929 | 1,972 | 20,500 | 1,972 |
| 2015-11-16 | 1,911 | 1,929 | 1,911 | 1,929 | 12,100 | 1,929 |
| 2015-11-13 | 1,902 | 1,913 | 1,902 | 1,913 | 12,200 | 1,913 |
| 2015-11-12 | 1,898 | 1,900 | 1,897 | 1,899 | 13,600 | 1,899 |
| 2015-11-11 | 1,890 | 1,896 | 1,889 | 1,895 | 14,800 | 1,895 |
| 2015-11-10 | 1,894 | 1,895 | 1,888 | 1,888 | 17,100 | 1,888 |
| 2015-11-09 | 1,892 | 1,892 | 1,887 | 1,890 | 13,300 | 1,890 |
| 2015-11-06 | 1,888 | 1,889 | 1,883 | 1,884 | 14,100 | 1,884 |
| 2015-11-05 | 1,886 | 1,886 | 1,881 | 1,885 | 18,200 | 1,885 |
| 2015-11-04 | 1,893 | 1,897 | 1,888 | 1,888 | 22,000 | 1,888 |
| 2015-11-02 | 1,900 | 1,900 | 1,890 | 1,891 | 23,900 | 1,891 |
| 2015-10-30 | 1,890 | 1,898 | 1,890 | 1,898 | 14,000 | 1,898 |
| 2015-10-29 | 1,884 | 1,890 | 1,884 | 1,887 | 11,400 | 1,887 |
| 2015-10-28 | 1,890 | 1,896 | 1,884 | 1,884 | 18,200 | 1,884 |
| 2015-10-27 | 1,881 | 1,890 | 1,880 | 1,880 | 16,900 | 1,880 |
| 2015-10-26 | 1,865 | 1,885 | 1,865 | 1,879 | 12,800 | 1,879 |
| 2015-10-23 | 1,850 | 1,860 | 1,849 | 1,860 | 14,800 | 1,860 |
| 2015-10-22 | 1,850 | 1,854 | 1,848 | 1,849 | 10,200 | 1,849 |
| 2015-10-21 | 1,848 | 1,850 | 1,845 | 1,850 | 8,400 | 1,850 |
| 2015-10-20 | 1,848 | 1,848 | 1,839 | 1,842 | 8,400 | 1,842 |
| 2015-10-19 | 1,847 | 1,848 | 1,845 | 1,848 | 10,400 | 1,848 |
| 2015-10-16 | 1,827 | 1,846 | 1,824 | 1,845 | 10,000 | 1,845 |
| 2015-10-15 | 1,828 | 1,831 | 1,825 | 1,829 | 7,700 | 1,829 |
| 2015-10-14 | 1,831 | 1,833 | 1,828 | 1,828 | 12,100 | 1,828 |
| 2015-10-13 | 1,845 | 1,847 | 1,830 | 1,836 | 15,400 | 1,836 |
| 2015-10-09 | 1,865 | 1,868 | 1,842 | 1,845 | 15,300 | 1,845 |
| 2015-10-08 | 1,870 | 1,872 | 1,852 | 1,855 | 11,000 | 1,855 |
| 2015-10-07 | 1,900 | 1,900 | 1,856 | 1,869 | 17,400 | 1,869 |
| 2015-10-06 | 1,900 | 1,903 | 1,880 | 1,880 | 13,200 | 1,880 |
| 2015-10-05 | 1,865 | 1,885 | 1,863 | 1,880 | 11,800 | 1,880 |
| 2015-10-02 | 1,865 | 1,869 | 1,859 | 1,865 | 9,100 | 1,865 |
| 2015-10-01 | 1,920 | 1,930 | 1,852 | 1,869 | 24,800 | 1,869 |
| 2015-09-30 | 1,940 | 1,976 | 1,926 | 1,940 | 8,600 | 1,940 |
| 2015-09-29 | 1,995 | 1,997 | 1,930 | 1,930 | 9,100 | 1,930 |
| 2015-09-28 | 2,000 | 2,004 | 1,995 | 1,997 | 12,400 | 1,997 |
| 2015-09-25 | 1,982 | 1,989 | 1,962 | 1,989 | 7,000 | 1,989 |
| 2015-09-24 | 1,950 | 1,966 | 1,950 | 1,960 | 4,900 | 1,960 |
| 2015-09-18 | 1,947 | 1,947 | 1,910 | 1,940 | 6,500 | 1,940 |
| 2015-09-17 | 1,949 | 1,949 | 1,913 | 1,918 | 3,800 | 1,918 |
| 2015-09-16 | 1,950 | 1,956 | 1,900 | 1,902 | 5,300 | 1,902 |
| 2015-09-15 | 1,980 | 1,981 | 1,953 | 1,953 | 6,100 | 1,953 |
| 2015-09-14 | 1,998 | 2,015 | 1,970 | 1,978 | 5,200 | 1,978 |
| 2015-09-11 | 1,931 | 1,984 | 1,930 | 1,966 | 7,100 | 1,966 |
| 2015-09-10 | 1,850 | 1,900 | 1,850 | 1,900 | 5,500 | 1,900 |
| 2015-09-09 | 1,820 | 1,870 | 1,820 | 1,869 | 9,500 | 1,869 |
| 2015-09-08 | 1,822 | 1,839 | 1,813 | 1,815 | 5,800 | 1,815 |
| 2015-09-07 | 1,827 | 1,855 | 1,826 | 1,831 | 9,300 | 1,831 |
| 2015-09-04 | 1,899 | 1,899 | 1,845 | 1,857 | 9,100 | 1,857 |
| 2015-09-03 | 1,901 | 1,921 | 1,880 | 1,901 | 9,200 | 1,901 |
| 2015-09-02 | 1,919 | 1,960 | 1,900 | 1,900 | 19,500 | 1,900 |
| 2015-09-01 | 2,039 | 2,039 | 1,957 | 1,957 | 13,800 | 1,957 |
| 2015-08-31 | 1,997 | 2,027 | 1,982 | 2,027 | 11,000 | 2,027 |
| 2015-08-28 | 1,991 | 1,992 | 1,963 | 1,978 | 9,100 | 1,978 |
| 2015-08-27 | 1,900 | 1,990 | 1,900 | 1,951 | 14,000 | 1,951 |
| 2015-08-26 | 1,870 | 1,876 | 1,800 | 1,865 | 16,200 | 1,865 |
| 2015-08-25 | 1,700 | 1,850 | 1,611 | 1,710 | 44,400 | 1,710 |
| 2015-08-24 | 1,999 | 2,000 | 1,850 | 1,850 | 40,900 | 1,850 |
| 2015-08-21 | 2,040 | 2,044 | 2,016 | 2,017 | 22,900 | 2,017 |
| 2015-08-20 | 2,078 | 2,078 | 2,066 | 2,075 | 11,400 | 2,075 |
| 2015-08-19 | 2,084 | 2,089 | 2,080 | 2,086 | 7,600 | 2,086 |
| 2015-08-18 | 2,087 | 2,088 | 2,080 | 2,085 | 12,300 | 2,085 |
| 2015-08-17 | 2,120 | 2,120 | 2,080 | 2,086 | 25,200 | 2,086 |
| 2015-08-14 | 2,144 | 2,144 | 2,113 | 2,113 | 17,000 | 2,113 |
| 2015-08-13 | 2,158 | 2,158 | 2,135 | 2,144 | 11,300 | 2,144 |
| 2015-08-12 | 2,177 | 2,180 | 2,156 | 2,158 | 15,500 | 2,158 |
| 2015-08-11 | 2,185 | 2,190 | 2,176 | 2,176 | 11,900 | 2,176 |
| 2015-08-10 | 2,191 | 2,191 | 2,178 | 2,179 | 11,200 | 2,179 |
| 2015-08-07 | 2,199 | 2,199 | 2,180 | 2,180 | 18,100 | 2,180 |
| 2015-08-06 | 2,195 | 2,195 | 2,185 | 2,192 | 10,000 | 2,192 |
| 2015-08-05 | 2,198 | 2,198 | 2,180 | 2,193 | 13,900 | 2,193 |
| 2015-08-04 | 2,200 | 2,200 | 2,186 | 2,188 | 13,800 | 2,188 |
| 2015-08-03 | 2,192 | 2,197 | 2,186 | 2,195 | 9,700 | 2,195 |
| 2015-07-31 | 2,180 | 2,192 | 2,175 | 2,185 | 6,500 | 2,185 |
| 2015-07-30 | 2,189 | 2,190 | 2,177 | 2,180 | 7,000 | 2,180 |
| 2015-07-29 | 2,175 | 2,195 | 2,175 | 2,189 | 9,100 | 2,189 |
| 2015-07-28 | 2,174 | 2,175 | 2,168 | 2,170 | 11,600 | 2,170 |
| 2015-07-27 | 2,182 | 2,190 | 2,175 | 2,180 | 8,100 | 2,180 |
| 2015-07-24 | 2,175 | 2,200 | 2,175 | 2,182 | 22,400 | 2,182 |
| 2015-07-23 | 2,200 | 2,200 | 2,180 | 2,183 | 10,200 | 2,183 |
| 2015-07-22 | 2,200 | 2,202 | 2,187 | 2,196 | 13,000 | 2,196 |
| 2015-07-21 | 2,200 | 2,203 | 2,194 | 2,203 | 13,800 | 2,203 |
| 2015-07-17 | 2,196 | 2,200 | 2,195 | 2,197 | 17,700 | 2,197 |
| 2015-07-16 | 2,212 | 2,212 | 2,194 | 2,200 | 9,100 | 2,200 |
| 2015-07-15 | 2,209 | 2,213 | 2,195 | 2,212 | 11,800 | 2,212 |
| 2015-07-14 | 2,198 | 2,200 | 2,194 | 2,199 | 12,400 | 2,199 |
| 2015-07-13 | 2,213 | 2,213 | 2,175 | 2,178 | 12,100 | 2,178 |
| 2015-07-10 | 2,199 | 2,199 | 2,168 | 2,171 | 11,400 | 2,171 |
| 2015-07-09 | 2,100 | 2,185 | 2,000 | 2,185 | 43,300 | 2,185 |
| 2015-07-08 | 2,285 | 2,285 | 2,231 | 2,233 | 24,900 | 2,233 |
| 2015-07-07 | 2,287 | 2,290 | 2,284 | 2,285 | 7,500 | 2,285 |
| 2015-07-06 | 2,286 | 2,287 | 2,277 | 2,282 | 13,800 | 2,282 |
| 2015-07-03 | 2,305 | 2,308 | 2,280 | 2,286 | 32,000 | 2,286 |
| 2015-07-02 | 2,319 | 2,319 | 2,303 | 2,305 | 11,400 | 2,305 |
| 2015-07-01 | 2,324 | 2,325 | 2,306 | 2,319 | 13,400 | 2,319 |
| 2015-06-30 | 2,301 | 2,307 | 2,301 | 2,302 | 5,800 | 2,302 |
| 2015-06-29 | 2,311 | 2,312 | 2,300 | 2,309 | 16,100 | 2,309 |
| 2015-06-26 | 2,311 | 2,320 | 2,311 | 2,318 | 6,200 | 2,318 |
| 2015-06-25 | 2,314 | 2,315 | 2,305 | 2,311 | 7,400 | 2,311 |
| 2015-06-24 | 2,311 | 2,312 | 2,301 | 2,312 | 7,400 | 2,312 |
| 2015-06-23 | 2,306 | 2,312 | 2,302 | 2,311 | 5,400 | 2,311 |
| 2015-06-22 | 2,301 | 2,307 | 2,301 | 2,305 | 3,600 | 2,305 |
| 2015-06-19 | 2,304 | 2,305 | 2,301 | 2,301 | 5,100 | 2,301 |
| 2015-06-18 | 2,305 | 2,311 | 2,301 | 2,303 | 7,700 | 2,303 |
| 2015-06-17 | 2,304 | 2,304 | 2,302 | 2,303 | 3,900 | 2,303 |
| 2015-06-16 | 2,304 | 2,311 | 2,303 | 2,303 | 7,500 | 2,303 |
| 2015-06-15 | 2,307 | 2,312 | 2,304 | 2,305 | 7,000 | 2,305 |
| 2015-06-12 | 2,312 | 2,313 | 2,306 | 2,307 | 10,100 | 2,307 |
| 2015-06-11 | 2,306 | 2,312 | 2,305 | 2,310 | 4,400 | 2,310 |
| 2015-06-10 | 2,313 | 2,313 | 2,304 | 2,305 | 6,100 | 2,305 |
| 2015-06-09 | 2,310 | 2,314 | 2,307 | 2,313 | 6,100 | 2,313 |
| 2015-06-08 | 2,322 | 2,322 | 2,305 | 2,305 | 14,000 | 2,305 |
| 2015-06-05 | 2,327 | 2,327 | 2,318 | 2,322 | 7,900 | 2,322 |
| 2015-06-04 | 2,338 | 2,338 | 2,322 | 2,324 | 5,700 | 2,324 |
| 2015-06-03 | 2,330 | 2,331 | 2,320 | 2,320 | 6,300 | 2,320 |
| 2015-06-02 | 2,330 | 2,335 | 2,320 | 2,330 | 7,100 | 2,330 |
| 2015-06-01 | 2,304 | 2,312 | 2,304 | 2,311 | 8,200 | 2,311 |
| 2015-05-29 | 2,323 | 2,324 | 2,302 | 2,302 | 34,400 | 2,302 |
| 2015-05-28 | 2,345 | 2,346 | 2,324 | 2,324 | 27,000 | 2,324 |
| 2015-05-27 | 2,321 | 2,356 | 2,302 | 2,339 | 66,000 | 2,339 |
| 2015-05-26 | 2,438 | 2,443 | 2,435 | 2,443 | 36,600 | 2,443 |
| 2015-05-25 | 2,434 | 2,439 | 2,430 | 2,436 | 27,400 | 2,436 |
| 2015-05-22 | 2,433 | 2,435 | 2,426 | 2,434 | 14,700 | 2,434 |
| 2015-05-21 | 2,429 | 2,434 | 2,425 | 2,433 | 11,800 | 2,433 |
| 2015-05-20 | 2,415 | 2,425 | 2,414 | 2,425 | 13,200 | 2,425 |
| 2015-05-19 | 2,420 | 2,421 | 2,412 | 2,413 | 17,200 | 2,413 |
| 2015-05-18 | 2,421 | 2,421 | 2,415 | 2,419 | 10,800 | 2,419 |
| 2015-05-15 | 2,415 | 2,421 | 2,410 | 2,421 | 12,300 | 2,421 |
| 2015-05-14 | 2,435 | 2,435 | 2,410 | 2,417 | 18,400 | 2,417 |
| 2015-05-13 | 2,435 | 2,435 | 2,425 | 2,425 | 13,700 | 2,425 |
| 2015-05-12 | 2,443 | 2,443 | 2,430 | 2,435 | 8,600 | 2,435 |
| 2015-05-11 | 2,430 | 2,434 | 2,426 | 2,431 | 11,100 | 2,431 |
| 2015-05-08 | 2,406 | 2,438 | 2,406 | 2,433 | 10,900 | 2,433 |
| 2015-05-07 | 2,400 | 2,406 | 2,395 | 2,406 | 20,600 | 2,406 |
| 2015-05-01 | 2,421 | 2,424 | 2,402 | 2,408 | 29,200 | 2,408 |
| 2015-04-30 | 2,460 | 2,463 | 2,440 | 2,440 | 25,200 | 2,440 |
| 2015-04-28 | 2,489 | 2,489 | 2,472 | 2,472 | 16,100 | 2,472 |
| 2015-04-27 | 2,500 | 2,501 | 2,486 | 2,493 | 16,800 | 2,493 |
| 2015-04-24 | 2,460 | 2,486 | 2,457 | 2,486 | 13,500 | 2,486 |
| 2015-04-23 | 2,431 | 2,459 | 2,431 | 2,455 | 10,100 | 2,455 |
| 2015-04-22 | 2,440 | 2,440 | 2,421 | 2,430 | 14,400 | 2,430 |
| 2015-04-21 | 2,458 | 2,458 | 2,422 | 2,437 | 25,700 | 2,437 |
| 2015-04-20 | 2,480 | 2,480 | 2,463 | 2,463 | 12,800 | 2,463 |
| 2015-04-17 | 2,494 | 2,498 | 2,482 | 2,488 | 11,000 | 2,488 |
| 2015-04-16 | 2,504 | 2,510 | 2,488 | 2,504 | 10,800 | 2,504 |
| 2015-04-15 | 2,514 | 2,517 | 2,500 | 2,505 | 11,700 | 2,505 |
| 2015-04-14 | 2,520 | 2,526 | 2,511 | 2,513 | 8,400 | 2,513 |
| 2015-04-13 | 2,520 | 2,525 | 2,504 | 2,513 | 8,900 | 2,513 |
| 2015-04-10 | 2,509 | 2,509 | 2,491 | 2,500 | 8,200 | 2,500 |
| 2015-04-09 | 2,500 | 2,509 | 2,495 | 2,496 | 9,200 | 2,496 |
| 2015-04-08 | 2,497 | 2,503 | 2,486 | 2,490 | 12,100 | 2,490 |
| 2015-04-07 | 2,470 | 2,494 | 2,470 | 2,492 | 8,800 | 2,492 |
| 2015-04-06 | 2,460 | 2,468 | 2,460 | 2,466 | 9,200 | 2,466 |
| 2015-04-03 | 2,457 | 2,461 | 2,453 | 2,459 | 6,000 | 2,459 |
| 2015-04-02 | 2,453 | 2,470 | 2,453 | 2,457 | 8,900 | 2,457 |
| 2015-04-01 | 2,458 | 2,458 | 2,450 | 2,453 | 7,300 | 2,453 |
| 2015-03-31 | 2,470 | 2,474 | 2,453 | 2,460 | 16,100 | 2,460 |
| 2015-03-30 | 2,476 | 2,485 | 2,464 | 2,470 | 15,200 | 2,470 |
| 2015-03-27 | 2,465 | 2,489 | 2,455 | 2,471 | 16,000 | 2,471 |
| 2015-03-26 | 2,464 | 2,464 | 2,439 | 2,456 | 10,300 | 2,456 |
| 2015-03-25 | 2,460 | 2,466 | 2,452 | 2,464 | 6,300 | 2,464 |
| 2015-03-24 | 2,470 | 2,475 | 2,456 | 2,460 | 9,600 | 2,460 |
| 2015-03-23 | 2,459 | 2,468 | 2,450 | 2,468 | 14,400 | 2,468 |
| 2015-03-20 | 2,424 | 2,445 | 2,422 | 2,445 | 9,300 | 2,445 |
| 2015-03-19 | 2,401 | 2,419 | 2,401 | 2,418 | 7,000 | 2,418 |
| 2015-03-18 | 2,400 | 2,405 | 2,386 | 2,398 | 8,400 | 2,398 |
| 2015-03-17 | 2,345 | 2,394 | 2,338 | 2,369 | 10,700 | 2,369 |
| 2015-03-16 | 2,342 | 2,345 | 2,331 | 2,345 | 13,900 | 2,345 |
| 2015-03-13 | 2,350 | 2,359 | 2,340 | 2,342 | 9,100 | 2,342 |
| 2015-03-12 | 2,355 | 2,372 | 2,337 | 2,342 | 13,600 | 2,342 |
| 2015-03-11 | 2,369 | 2,372 | 2,357 | 2,358 | 10,100 | 2,358 |
| 2015-03-10 | 2,395 | 2,399 | 2,377 | 2,380 | 10,300 | 2,380 |
| 2015-03-09 | 2,402 | 2,403 | 2,387 | 2,395 | 10,200 | 2,395 |
| 2015-03-06 | 2,407 | 2,410 | 2,400 | 2,408 | 7,200 | 2,408 |
| 2015-03-05 | 2,410 | 2,414 | 2,404 | 2,406 | 4,700 | 2,406 |
| 2015-03-04 | 2,403 | 2,418 | 2,401 | 2,409 | 6,200 | 2,409 |
| 2015-03-03 | 2,419 | 2,419 | 2,404 | 2,414 | 4,100 | 2,414 |
| 2015-03-02 | 2,405 | 2,420 | 2,391 | 2,409 | 11,800 | 2,409 |
| 2015-02-27 | 2,386 | 2,394 | 2,381 | 2,386 | 6,800 | 2,386 |
| 2015-02-26 | 2,426 | 2,426 | 2,385 | 2,385 | 16,100 | 2,385 |
| 2015-02-25 | 2,422 | 2,430 | 2,400 | 2,400 | 16,700 | 2,400 |
| 2015-02-24 | 2,449 | 2,449 | 2,416 | 2,418 | 8,500 | 2,418 |
| 2015-02-23 | 2,446 | 2,450 | 2,420 | 2,425 | 10,700 | 2,425 |
| 2015-02-20 | 2,466 | 2,467 | 2,430 | 2,432 | 13,700 | 2,432 |
| 2015-02-19 | 2,464 | 2,466 | 2,444 | 2,445 | 14,200 | 2,445 |
| 2015-02-18 | 2,461 | 2,465 | 2,440 | 2,453 | 5,400 | 2,453 |
| 2015-02-17 | 2,439 | 2,447 | 2,420 | 2,436 | 7,200 | 2,436 |
| 2015-02-16 | 2,435 | 2,435 | 2,410 | 2,423 | 9,300 | 2,423 |
| 2015-02-13 | 2,425 | 2,425 | 2,406 | 2,410 | 5,100 | 2,410 |
| 2015-02-12 | 2,433 | 2,433 | 2,404 | 2,409 | 8,900 | 2,409 |
| 2015-02-10 | 2,398 | 2,410 | 2,393 | 2,400 | 4,700 | 2,400 |
| 2015-02-09 | 2,396 | 2,410 | 2,389 | 2,393 | 9,700 | 2,393 |
| 2015-02-06 | 2,399 | 2,400 | 2,393 | 2,393 | 2,500 | 2,393 |
| 2015-02-05 | 2,400 | 2,404 | 2,388 | 2,399 | 5,900 | 2,399 |
| 2015-02-04 | 2,387 | 2,405 | 2,387 | 2,399 | 3,800 | 2,399 |
| 2015-02-03 | 2,400 | 2,406 | 2,385 | 2,385 | 5,300 | 2,385 |
| 2015-02-02 | 2,402 | 2,405 | 2,394 | 2,397 | 4,500 | 2,397 |
| 2015-01-30 | 2,428 | 2,440 | 2,382 | 2,397 | 9,200 | 2,397 |
| 2015-01-29 | 2,388 | 2,410 | 2,380 | 2,402 | 7,600 | 2,402 |
| 2015-01-28 | 2,343 | 2,379 | 2,342 | 2,377 | 4,300 | 2,377 |
| 2015-01-27 | 2,337 | 2,355 | 2,336 | 2,343 | 3,600 | 2,343 |
| 2015-01-26 | 2,335 | 2,337 | 2,330 | 2,335 | 5,700 | 2,335 |
| 2015-01-23 | 2,348 | 2,348 | 2,331 | 2,332 | 4,500 | 2,332 |
| 2015-01-22 | 2,340 | 2,370 | 2,325 | 2,326 | 8,000 | 2,326 |
| 2015-01-21 | 2,334 | 2,344 | 2,329 | 2,331 | 4,300 | 2,331 |
| 2015-01-20 | 2,330 | 2,340 | 2,329 | 2,334 | 3,800 | 2,334 |
| 2015-01-19 | 2,400 | 2,400 | 2,325 | 2,325 | 10,500 | 2,325 |
| 2015-01-16 | 2,380 | 2,382 | 2,325 | 2,330 | 15,500 | 2,330 |
| 2015-01-15 | 2,422 | 2,444 | 2,371 | 2,398 | 31,500 | 2,398 |
| 2015-01-14 | 2,519 | 2,553 | 2,510 | 2,549 | 9,800 | 2,549 |
| 2015-01-13 | 2,500 | 2,516 | 2,491 | 2,516 | 6,200 | 2,516 |
| 2015-01-09 | 2,500 | 2,500 | 2,487 | 2,494 | 5,400 | 2,494 |
| 2015-01-08 | 2,498 | 2,498 | 2,486 | 2,490 | 2,900 | 2,490 |
| 2015-01-07 | 2,490 | 2,490 | 2,480 | 2,480 | 2,200 | 2,480 |
| 2015-01-06 | 2,471 | 2,494 | 2,471 | 2,490 | 4,600 | 2,490 |
| 2015-01-05 | 2,460 | 2,488 | 2,460 | 2,488 | 5,900 | 2,488 |
分割・併合履歴 ： [2013-05-29]1株→100株
