2586 (株)フルッタフルッタ 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 | 1,186 | 1,216 | 1,178 | 1,198 | 3,200 | 1,198 |
| 2015-12-29 | 1,184 | 1,217 | 1,157 | 1,186 | 8,700 | 1,186 |
| 2015-12-28 | 1,150 | 1,189 | 1,150 | 1,186 | 8,900 | 1,186 |
| 2015-12-25 | 1,205 | 1,205 | 1,165 | 1,166 | 10,100 | 1,166 |
| 2015-12-24 | 1,237 | 1,238 | 1,201 | 1,220 | 12,700 | 1,220 |
| 2015-12-22 | 1,272 | 1,273 | 1,256 | 1,256 | 4,100 | 1,256 |
| 2015-12-21 | 1,300 | 1,300 | 1,270 | 1,272 | 13,100 | 1,272 |
| 2015-12-18 | 1,330 | 1,330 | 1,305 | 1,310 | 3,300 | 1,310 |
| 2015-12-17 | 1,346 | 1,350 | 1,330 | 1,333 | 15,800 | 1,333 |
| 2015-12-16 | 1,372 | 1,380 | 1,350 | 1,350 | 7,900 | 1,350 |
| 2015-12-15 | 1,371 | 1,375 | 1,367 | 1,369 | 3,400 | 1,369 |
| 2015-12-14 | 1,380 | 1,396 | 1,380 | 1,396 | 6,100 | 1,396 |
| 2015-12-11 | 1,400 | 1,428 | 1,396 | 1,396 | 3,900 | 1,396 |
| 2015-12-10 | 1,405 | 1,420 | 1,405 | 1,419 | 1,400 | 1,419 |
| 2015-12-09 | 1,416 | 1,429 | 1,405 | 1,409 | 1,900 | 1,409 |
| 2015-12-08 | 1,435 | 1,435 | 1,421 | 1,421 | 2,600 | 1,421 |
| 2015-12-07 | 1,430 | 1,445 | 1,430 | 1,434 | 11,800 | 1,434 |
| 2015-12-04 | 1,459 | 1,467 | 1,430 | 1,430 | 4,200 | 1,430 |
| 2015-12-03 | 1,451 | 1,466 | 1,451 | 1,466 | 1,200 | 1,466 |
| 2015-12-02 | 1,456 | 1,462 | 1,455 | 1,455 | 5,600 | 1,455 |
| 2015-12-01 | 1,450 | 1,482 | 1,450 | 1,473 | 9,300 | 1,473 |
| 2015-11-30 | 1,498 | 1,498 | 1,428 | 1,440 | 4,400 | 1,440 |
| 2015-11-27 | 1,481 | 1,498 | 1,481 | 1,498 | 1,900 | 1,498 |
| 2015-11-26 | 1,480 | 1,481 | 1,460 | 1,481 | 4,400 | 1,481 |
| 2015-11-25 | 1,435 | 1,484 | 1,435 | 1,450 | 6,600 | 1,450 |
| 2015-11-24 | 1,436 | 1,437 | 1,424 | 1,434 | 1,900 | 1,434 |
| 2015-11-20 | 1,431 | 1,439 | 1,423 | 1,436 | 1,300 | 1,436 |
| 2015-11-19 | 1,463 | 1,470 | 1,430 | 1,431 | 3,700 | 1,431 |
| 2015-11-18 | 1,464 | 1,464 | 1,421 | 1,427 | 3,800 | 1,427 |
| 2015-11-17 | 1,461 | 1,470 | 1,405 | 1,465 | 6,200 | 1,465 |
| 2015-11-16 | 1,400 | 1,477 | 1,381 | 1,460 | 18,700 | 1,460 |
| 2015-11-13 | 1,628 | 1,629 | 1,601 | 1,612 | 2,800 | 1,612 |
| 2015-11-12 | 1,621 | 1,648 | 1,621 | 1,630 | 700 | 1,630 |
| 2015-11-11 | 1,647 | 1,658 | 1,615 | 1,620 | 3,200 | 1,620 |
| 2015-11-10 | 1,720 | 1,720 | 1,635 | 1,646 | 3,500 | 1,646 |
| 2015-11-09 | 1,700 | 1,760 | 1,700 | 1,720 | 4,000 | 1,720 |
| 2015-11-06 | 1,655 | 1,721 | 1,635 | 1,721 | 5,100 | 1,721 |
| 2015-11-05 | 1,612 | 1,650 | 1,612 | 1,650 | 3,500 | 1,650 |
| 2015-11-04 | 1,612 | 1,612 | 1,611 | 1,611 | 700 | 1,611 |
| 2015-11-02 | 1,629 | 1,629 | 1,605 | 1,605 | 400 | 1,605 |
| 2015-10-30 | 1,612 | 1,620 | 1,612 | 1,620 | 900 | 1,620 |
| 2015-10-29 | 1,619 | 1,630 | 1,619 | 1,630 | 700 | 1,630 |
| 2015-10-28 | 1,615 | 1,619 | 1,610 | 1,619 | 1,800 | 1,619 |
| 2015-10-27 | 1,610 | 1,615 | 1,610 | 1,615 | 800 | 1,615 |
| 2015-10-26 | 1,605 | 1,622 | 1,605 | 1,618 | 700 | 1,618 |
| 2015-10-23 | 1,610 | 1,619 | 1,599 | 1,604 | 1,000 | 1,604 |
| 2015-10-22 | 1,603 | 1,610 | 1,600 | 1,610 | 1,400 | 1,610 |
| 2015-10-20 | 1,602 | 1,613 | 1,601 | 1,601 | 900 | 1,601 |
| 2015-10-19 | 1,615 | 1,628 | 1,601 | 1,628 | 500 | 1,628 |
| 2015-10-16 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2015-10-15 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | 1,590 |
| 2015-10-14 | 1,620 | 1,620 | 1,603 | 1,603 | 900 | 1,603 |
| 2015-10-13 | 1,629 | 1,631 | 1,610 | 1,620 | 1,000 | 1,620 |
| 2015-10-09 | 1,584 | 1,595 | 1,584 | 1,589 | 1,100 | 1,589 |
| 2015-10-08 | 1,582 | 1,605 | 1,582 | 1,591 | 800 | 1,591 |
| 2015-10-07 | 1,592 | 1,600 | 1,590 | 1,595 | 600 | 1,595 |
| 2015-10-06 | 1,600 | 1,600 | 1,588 | 1,588 | 600 | 1,588 |
| 2015-10-05 | 1,605 | 1,605 | 1,590 | 1,600 | 600 | 1,600 |
| 2015-10-02 | 1,610 | 1,610 | 1,590 | 1,600 | 400 | 1,600 |
| 2015-10-01 | 1,630 | 1,630 | 1,590 | 1,590 | 200 | 1,590 |
| 2015-09-30 | 1,600 | 1,608 | 1,600 | 1,601 | 300 | 1,601 |
| 2015-09-29 | 1,580 | 1,610 | 1,580 | 1,587 | 1,900 | 1,587 |
| 2015-09-28 | 1,585 | 1,586 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2015-09-25 | 1,600 | 1,600 | 1,582 | 1,583 | 1,200 | 1,583 |
| 2015-09-24 | 1,608 | 1,608 | 1,570 | 1,589 | 1,200 | 1,589 |
| 2015-09-18 | 1,590 | 1,600 | 1,590 | 1,590 | 1,200 | 1,590 |
| 2015-09-17 | 1,587 | 1,595 | 1,587 | 1,594 | 400 | 1,594 |
| 2015-09-16 | 1,595 | 1,595 | 1,580 | 1,588 | 1,000 | 1,588 |
| 2015-09-15 | 1,626 | 1,626 | 1,590 | 1,593 | 400 | 1,593 |
| 2015-09-14 | 1,627 | 1,627 | 1,581 | 1,590 | 1,400 | 1,590 |
| 2015-09-11 | 1,581 | 1,609 | 1,575 | 1,591 | 1,200 | 1,591 |
| 2015-09-10 | 1,571 | 1,580 | 1,570 | 1,580 | 600 | 1,580 |
| 2015-09-09 | 1,571 | 1,630 | 1,550 | 1,626 | 1,700 | 1,626 |
| 2015-09-08 | 1,551 | 1,591 | 1,550 | 1,550 | 900 | 1,550 |
| 2015-09-07 | 1,517 | 1,580 | 1,517 | 1,540 | 1,800 | 1,540 |
| 2015-09-04 | 1,624 | 1,624 | 1,517 | 1,517 | 3,600 | 1,517 |
| 2015-09-03 | 1,625 | 1,640 | 1,625 | 1,625 | 1,600 | 1,625 |
| 2015-09-02 | 1,601 | 1,681 | 1,600 | 1,619 | 1,900 | 1,619 |
| 2015-09-01 | 1,755 | 1,755 | 1,690 | 1,690 | 1,700 | 1,690 |
| 2015-08-31 | 1,779 | 1,779 | 1,706 | 1,715 | 2,000 | 1,715 |
| 2015-08-28 | 1,709 | 1,709 | 1,680 | 1,699 | 2,600 | 1,699 |
| 2015-08-27 | 1,625 | 1,687 | 1,625 | 1,681 | 2,900 | 1,681 |
| 2015-08-26 | 1,550 | 1,650 | 1,550 | 1,620 | 10,400 | 1,620 |
| 2015-08-25 | 1,550 | 1,745 | 1,440 | 1,517 | 10,600 | 1,517 |
| 2015-08-24 | 1,700 | 1,719 | 1,631 | 1,631 | 17,300 | 1,631 |
| 2015-08-21 | 1,888 | 1,888 | 1,800 | 1,801 | 7,300 | 1,801 |
| 2015-08-20 | 1,901 | 1,913 | 1,900 | 1,900 | 9,800 | 1,900 |
| 2015-08-19 | 1,913 | 1,940 | 1,890 | 1,900 | 4,500 | 1,900 |
| 2015-08-18 | 1,985 | 2,009 | 1,851 | 1,912 | 12,600 | 1,912 |
| 2015-08-17 | 2,017 | 2,018 | 1,935 | 1,945 | 15,900 | 1,945 |
| 2015-08-14 | 2,171 | 2,171 | 2,111 | 2,118 | 4,700 | 2,118 |
| 2015-08-13 | 2,167 | 2,199 | 2,167 | 2,171 | 2,100 | 2,171 |
| 2015-08-12 | 2,212 | 2,225 | 2,158 | 2,167 | 2,800 | 2,167 |
| 2015-08-11 | 2,241 | 2,241 | 2,212 | 2,212 | 2,100 | 2,212 |
| 2015-08-10 | 2,250 | 2,250 | 2,207 | 2,209 | 1,900 | 2,209 |
| 2015-08-07 | 2,221 | 2,263 | 2,216 | 2,225 | 2,200 | 2,225 |
| 2015-08-06 | 2,289 | 2,289 | 2,217 | 2,284 | 1,300 | 2,284 |
| 2015-08-05 | 2,200 | 2,294 | 2,200 | 2,290 | 3,900 | 2,290 |
| 2015-08-04 | 2,195 | 2,240 | 2,156 | 2,199 | 2,100 | 2,199 |
| 2015-08-03 | 2,255 | 2,279 | 2,100 | 2,200 | 4,300 | 2,200 |
| 2015-07-31 | 2,276 | 2,280 | 2,250 | 2,255 | 1,900 | 2,255 |
| 2015-07-30 | 2,280 | 2,280 | 2,263 | 2,276 | 2,400 | 2,276 |
| 2015-07-29 | 2,279 | 2,279 | 2,231 | 2,267 | 2,200 | 2,267 |
| 2015-07-28 | 2,167 | 2,250 | 2,167 | 2,220 | 2,400 | 2,220 |
| 2015-07-27 | 2,250 | 2,250 | 2,201 | 2,217 | 2,400 | 2,217 |
| 2015-07-24 | 2,300 | 2,300 | 2,246 | 2,253 | 2,300 | 2,253 |
| 2015-07-23 | 2,300 | 2,300 | 2,244 | 2,300 | 5,200 | 2,300 |
| 2015-07-22 | 2,350 | 2,351 | 2,255 | 2,281 | 4,500 | 2,281 |
| 2015-07-21 | 2,250 | 2,360 | 2,250 | 2,350 | 9,800 | 2,350 |
| 2015-07-17 | 2,260 | 2,260 | 2,236 | 2,256 | 3,400 | 2,256 |
| 2015-07-16 | 2,230 | 2,233 | 2,200 | 2,233 | 2,800 | 2,233 |
| 2015-07-15 | 2,260 | 2,260 | 2,170 | 2,180 | 5,500 | 2,180 |
| 2015-07-14 | 2,218 | 2,265 | 2,198 | 2,258 | 5,900 | 2,258 |
| 2015-07-13 | 2,110 | 2,205 | 2,101 | 2,179 | 8,100 | 2,179 |
| 2015-07-10 | 2,008 | 2,199 | 2,008 | 2,110 | 16,200 | 2,110 |
| 2015-07-09 | 2,000 | 2,099 | 1,890 | 2,050 | 25,400 | 2,050 |
| 2015-07-08 | 2,280 | 2,280 | 2,100 | 2,101 | 10,500 | 2,101 |
| 2015-07-07 | 2,133 | 2,257 | 2,101 | 2,240 | 7,900 | 2,240 |
| 2015-07-06 | 2,095 | 2,133 | 2,081 | 2,133 | 7,300 | 2,133 |
| 2015-07-03 | 2,211 | 2,217 | 2,068 | 2,139 | 8,400 | 2,139 |
| 2015-07-02 | 2,290 | 2,290 | 2,215 | 2,225 | 15,400 | 2,225 |
| 2015-07-01 | 2,318 | 2,345 | 2,237 | 2,242 | 14,400 | 2,242 |
| 2015-06-30 | 2,200 | 2,305 | 2,200 | 2,280 | 10,000 | 2,280 |
| 2015-06-29 | 2,348 | 2,348 | 2,160 | 2,168 | 35,600 | 2,168 |
| 2015-06-26 | 2,245 | 2,470 | 2,210 | 2,298 | 125,100 | 2,298 |
| 2015-06-25 | 1,985 | 2,389 | 1,981 | 2,158 | 98,200 | 2,158 |
| 2015-06-24 | 1,897 | 2,056 | 1,897 | 2,008 | 27,900 | 2,008 |
| 2015-06-23 | 1,794 | 1,897 | 1,794 | 1,897 | 13,000 | 1,897 |
| 2015-06-22 | 1,796 | 1,810 | 1,794 | 1,794 | 4,700 | 1,794 |
| 2015-06-19 | 1,795 | 1,804 | 1,794 | 1,795 | 4,300 | 1,795 |
| 2015-06-18 | 1,801 | 1,809 | 1,800 | 1,801 | 15,000 | 1,801 |
| 2015-06-17 | 1,824 | 1,824 | 1,809 | 1,809 | 2,600 | 1,809 |
| 2015-06-16 | 1,840 | 1,840 | 1,814 | 1,824 | 2,900 | 1,824 |
| 2015-06-15 | 1,800 | 1,835 | 1,790 | 1,826 | 18,600 | 1,826 |
| 2015-06-12 | 1,902 | 1,902 | 1,890 | 1,895 | 2,100 | 1,895 |
| 2015-06-11 | 1,926 | 1,933 | 1,916 | 1,924 | 2,200 | 1,924 |
| 2015-06-10 | 1,890 | 1,935 | 1,890 | 1,926 | 1,600 | 1,926 |
| 2015-06-09 | 1,879 | 1,888 | 1,871 | 1,879 | 1,600 | 1,879 |
| 2015-06-08 | 1,910 | 1,920 | 1,860 | 1,860 | 6,700 | 1,860 |
| 2015-06-05 | 1,901 | 1,927 | 1,901 | 1,910 | 3,600 | 1,910 |
| 2015-06-04 | 1,990 | 1,990 | 1,901 | 1,901 | 9,300 | 1,901 |
| 2015-06-03 | 2,021 | 2,060 | 1,992 | 2,026 | 5,700 | 2,026 |
| 2015-06-02 | 2,100 | 2,100 | 1,953 | 2,071 | 13,400 | 2,071 |
| 2015-06-01 | 2,100 | 2,100 | 2,048 | 2,099 | 14,600 | 2,099 |
| 2015-05-29 | 2,020 | 2,110 | 2,020 | 2,053 | 28,300 | 2,053 |
| 2015-05-28 | 1,912 | 2,052 | 1,912 | 1,982 | 34,000 | 1,982 |
| 2015-05-27 | 1,879 | 1,931 | 1,864 | 1,900 | 11,700 | 1,900 |
| 2015-05-26 | 1,841 | 1,853 | 1,839 | 1,843 | 5,000 | 1,843 |
| 2015-05-25 | 1,791 | 1,835 | 1,791 | 1,835 | 8,500 | 1,835 |
| 2015-05-22 | 1,808 | 1,809 | 1,793 | 1,793 | 7,100 | 1,793 |
| 2015-05-21 | 1,840 | 1,843 | 1,810 | 1,810 | 8,600 | 1,810 |
| 2015-05-20 | 1,865 | 1,879 | 1,850 | 1,850 | 5,800 | 1,850 |
| 2015-05-19 | 1,877 | 1,878 | 1,851 | 1,865 | 7,900 | 1,865 |
| 2015-05-18 | 1,900 | 1,929 | 1,875 | 1,875 | 21,500 | 1,875 |
| 2015-05-15 | 1,995 | 2,010 | 1,995 | 2,009 | 5,300 | 2,009 |
| 2015-05-14 | 2,003 | 2,005 | 1,997 | 1,997 | 2,800 | 1,997 |
| 2015-05-13 | 2,002 | 2,004 | 2,001 | 2,001 | 2,700 | 2,001 |
| 2015-05-12 | 2,005 | 2,006 | 2,002 | 2,002 | 3,800 | 2,002 |
| 2015-05-11 | 2,010 | 2,034 | 2,008 | 2,010 | 8,400 | 2,010 |
| 2015-05-08 | 2,065 | 2,065 | 2,037 | 2,042 | 5,000 | 2,042 |
| 2015-05-07 | 2,047 | 2,049 | 2,030 | 2,035 | 2,500 | 2,035 |
| 2015-05-01 | 2,051 | 2,063 | 2,050 | 2,050 | 5,200 | 2,050 |
| 2015-04-30 | 2,135 | 2,135 | 2,065 | 2,065 | 7,000 | 2,065 |
| 2015-04-28 | 2,165 | 2,165 | 2,108 | 2,108 | 4,300 | 2,108 |
| 2015-04-27 | 2,155 | 2,161 | 2,125 | 2,160 | 4,300 | 2,160 |
| 2015-04-24 | 2,145 | 2,164 | 2,145 | 2,164 | 1,700 | 2,164 |
| 2015-04-23 | 2,138 | 2,160 | 2,138 | 2,158 | 4,400 | 2,158 |
| 2015-04-22 | 2,142 | 2,170 | 2,136 | 2,159 | 3,600 | 2,159 |
| 2015-04-21 | 2,185 | 2,185 | 2,140 | 2,147 | 3,400 | 2,147 |
| 2015-04-20 | 2,218 | 2,218 | 2,125 | 2,152 | 7,900 | 2,152 |
| 2015-04-17 | 2,135 | 2,245 | 2,135 | 2,218 | 15,500 | 2,218 |
| 2015-04-16 | 2,210 | 2,215 | 2,050 | 2,125 | 37,600 | 2,125 |
| 2015-04-15 | 2,190 | 2,210 | 2,170 | 2,210 | 14,300 | 2,210 |
| 2015-04-14 | 2,161 | 2,185 | 2,160 | 2,180 | 15,400 | 2,180 |
| 2015-04-13 | 2,170 | 2,170 | 2,125 | 2,144 | 11,600 | 2,144 |
| 2015-04-10 | 2,152 | 2,170 | 2,150 | 2,150 | 4,800 | 2,150 |
| 2015-04-09 | 2,177 | 2,189 | 2,145 | 2,152 | 6,400 | 2,152 |
| 2015-04-08 | 2,174 | 2,200 | 2,164 | 2,195 | 7,800 | 2,195 |
| 2015-04-07 | 2,177 | 2,178 | 2,153 | 2,170 | 5,100 | 2,170 |
| 2015-04-06 | 2,219 | 2,219 | 2,151 | 2,177 | 4,700 | 2,177 |
| 2015-04-03 | 2,251 | 2,251 | 2,201 | 2,203 | 4,500 | 2,203 |
| 2015-04-02 | 2,284 | 2,284 | 2,250 | 2,250 | 3,200 | 2,250 |
| 2015-04-01 | 2,288 | 2,288 | 2,261 | 2,286 | 2,900 | 2,286 |
| 2015-03-31 | 2,310 | 2,310 | 2,261 | 2,290 | 2,900 | 2,290 |
| 2015-03-30 | 2,288 | 2,310 | 2,288 | 2,310 | 1,700 | 2,310 |
| 2015-03-27 | 2,300 | 2,316 | 2,286 | 2,288 | 5,700 | 2,288 |
| 2015-03-26 | 2,303 | 2,324 | 2,303 | 2,309 | 7,600 | 2,309 |
| 2015-03-25 | 2,330 | 2,332 | 2,300 | 2,310 | 5,200 | 2,310 |
| 2015-03-24 | 2,320 | 2,325 | 2,311 | 2,315 | 5,100 | 2,315 |
| 2015-03-23 | 2,350 | 2,350 | 2,312 | 2,321 | 6,900 | 2,321 |
| 2015-03-20 | 2,341 | 2,349 | 2,332 | 2,340 | 4,300 | 2,340 |
| 2015-03-19 | 2,350 | 2,358 | 2,347 | 2,352 | 6,900 | 2,352 |
| 2015-03-18 | 2,370 | 2,370 | 2,349 | 2,350 | 6,000 | 2,350 |
| 2015-03-17 | 2,399 | 2,400 | 2,365 | 2,378 | 11,200 | 2,378 |
| 2015-03-16 | 2,466 | 2,488 | 2,395 | 2,398 | 8,900 | 2,398 |
| 2015-03-13 | 2,477 | 2,480 | 2,450 | 2,465 | 3,300 | 2,465 |
| 2015-03-12 | 2,495 | 2,500 | 2,462 | 2,477 | 1,000 | 2,477 |
| 2015-03-11 | 2,435 | 2,508 | 2,431 | 2,453 | 2,800 | 2,453 |
| 2015-03-10 | 2,473 | 2,484 | 2,435 | 2,435 | 4,800 | 2,435 |
| 2015-03-09 | 2,505 | 2,512 | 2,470 | 2,497 | 5,400 | 2,497 |
| 2015-03-06 | 2,495 | 2,543 | 2,495 | 2,510 | 4,400 | 2,510 |
| 2015-03-05 | 2,488 | 2,488 | 2,463 | 2,485 | 700 | 2,485 |
| 2015-03-04 | 2,477 | 2,483 | 2,436 | 2,480 | 2,400 | 2,480 |
| 2015-03-03 | 2,473 | 2,490 | 2,432 | 2,478 | 3,400 | 2,478 |
| 2015-03-02 | 2,450 | 2,472 | 2,440 | 2,472 | 4,200 | 2,472 |
| 2015-02-27 | 2,454 | 2,476 | 2,431 | 2,446 | 3,100 | 2,446 |
| 2015-02-26 | 2,411 | 2,444 | 2,411 | 2,432 | 1,600 | 2,432 |
| 2015-02-25 | 2,500 | 2,510 | 2,415 | 2,415 | 2,900 | 2,415 |
| 2015-02-24 | 2,492 | 2,492 | 2,425 | 2,490 | 10,300 | 2,490 |
| 2015-02-23 | 2,549 | 2,549 | 2,503 | 2,504 | 5,800 | 2,504 |
| 2015-02-20 | 2,425 | 2,507 | 2,425 | 2,507 | 10,700 | 2,507 |
| 2015-02-19 | 2,468 | 2,470 | 2,400 | 2,425 | 13,000 | 2,425 |
| 2015-02-18 | 2,508 | 2,540 | 2,446 | 2,447 | 22,600 | 2,447 |
| 2015-02-17 | 2,590 | 2,590 | 2,515 | 2,517 | 13,700 | 2,517 |
| 2015-02-16 | 2,655 | 2,668 | 2,573 | 2,589 | 14,500 | 2,589 |
| 2015-02-13 | 2,730 | 2,768 | 2,639 | 2,655 | 27,500 | 2,655 |
| 2015-02-12 | 2,640 | 2,720 | 2,630 | 2,707 | 78,900 | 2,707 |
| 2015-02-10 | 3,160 | 3,375 | 3,085 | 3,270 | 15,900 | 3,270 |
| 2015-02-09 | 3,270 | 3,280 | 3,060 | 3,155 | 9,700 | 3,155 |
| 2015-02-06 | 3,000 | 3,240 | 3,000 | 3,200 | 10,700 | 3,200 |
| 2015-02-05 | 2,973 | 3,030 | 2,973 | 3,030 | 2,500 | 3,030 |
| 2015-02-04 | 3,010 | 3,050 | 3,000 | 3,005 | 8,700 | 3,005 |
| 2015-02-03 | 3,005 | 3,020 | 2,973 | 2,983 | 7,900 | 2,983 |
| 2015-02-02 | 3,055 | 3,110 | 2,990 | 3,030 | 8,400 | 3,030 |
| 2015-01-30 | 3,200 | 3,200 | 3,125 | 3,170 | 6,100 | 3,170 |
| 2015-01-29 | 3,210 | 3,260 | 3,200 | 3,200 | 3,100 | 3,200 |
| 2015-01-28 | 3,280 | 3,280 | 3,200 | 3,280 | 5,300 | 3,280 |
| 2015-01-27 | 3,300 | 3,310 | 3,175 | 3,260 | 7,900 | 3,260 |
| 2015-01-26 | 3,295 | 3,340 | 3,280 | 3,300 | 2,000 | 3,300 |
| 2015-01-23 | 3,350 | 3,350 | 3,280 | 3,295 | 4,900 | 3,295 |
| 2015-01-22 | 3,330 | 3,360 | 3,275 | 3,290 | 3,700 | 3,290 |
| 2015-01-21 | 3,370 | 3,370 | 3,325 | 3,325 | 3,600 | 3,325 |
| 2015-01-20 | 3,330 | 3,355 | 3,305 | 3,310 | 3,300 | 3,310 |
| 2015-01-19 | 3,375 | 3,410 | 3,295 | 3,295 | 5,700 | 3,295 |
| 2015-01-16 | 3,330 | 3,395 | 3,325 | 3,335 | 7,200 | 3,335 |
| 2015-01-15 | 3,500 | 3,520 | 3,360 | 3,395 | 16,000 | 3,395 |
| 2015-01-14 | 3,610 | 3,700 | 3,520 | 3,525 | 10,000 | 3,525 |
| 2015-01-13 | 3,795 | 3,805 | 3,600 | 3,625 | 22,600 | 3,625 |
| 2015-01-09 | 3,990 | 3,995 | 3,785 | 3,860 | 29,200 | 3,860 |
| 2015-01-08 | 4,050 | 4,230 | 3,960 | 3,985 | 42,700 | 3,985 |
| 2015-01-07 | 3,960 | 4,035 | 3,915 | 3,995 | 32,600 | 3,995 |
| 2015-01-06 | 3,950 | 3,995 | 3,900 | 3,935 | 24,100 | 3,935 |
| 2015-01-05 | 3,930 | 4,060 | 3,905 | 4,020 | 24,500 | 4,020 |
分割・併合履歴 ： なし
