2590 ダイドーグループホールディングス(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 | 5,610 | 5,610 | 5,580 | 5,610 | 25,600 | 2,805 |
| 2015-12-29 | 5,620 | 5,620 | 5,580 | 5,610 | 30,000 | 2,805 |
| 2015-12-28 | 5,620 | 5,640 | 5,600 | 5,620 | 79,900 | 2,810 |
| 2015-12-25 | 5,580 | 5,630 | 5,570 | 5,630 | 16,000 | 2,815 |
| 2015-12-24 | 5,580 | 5,600 | 5,560 | 5,560 | 21,400 | 2,780 |
| 2015-12-22 | 5,620 | 5,620 | 5,580 | 5,580 | 16,600 | 2,790 |
| 2015-12-21 | 5,610 | 5,690 | 5,580 | 5,670 | 18,000 | 2,835 |
| 2015-12-18 | 5,670 | 5,720 | 5,630 | 5,630 | 27,900 | 2,815 |
| 2015-12-17 | 5,570 | 5,700 | 5,550 | 5,670 | 36,400 | 2,835 |
| 2015-12-16 | 5,510 | 5,510 | 5,460 | 5,500 | 16,400 | 2,750 |
| 2015-12-15 | 5,610 | 5,610 | 5,500 | 5,500 | 19,200 | 2,750 |
| 2015-12-14 | 5,540 | 5,630 | 5,510 | 5,610 | 35,200 | 2,805 |
| 2015-12-11 | 5,540 | 5,550 | 5,490 | 5,540 | 34,700 | 2,770 |
| 2015-12-10 | 5,460 | 5,520 | 5,430 | 5,470 | 24,800 | 2,735 |
| 2015-12-09 | 5,480 | 5,480 | 5,430 | 5,460 | 15,800 | 2,730 |
| 2015-12-08 | 5,500 | 5,520 | 5,480 | 5,490 | 10,800 | 2,745 |
| 2015-12-07 | 5,430 | 5,530 | 5,430 | 5,490 | 21,600 | 2,745 |
| 2015-12-04 | 5,460 | 5,460 | 5,420 | 5,430 | 20,800 | 2,715 |
| 2015-12-03 | 5,520 | 5,520 | 5,470 | 5,480 | 14,000 | 2,740 |
| 2015-12-02 | 5,530 | 5,540 | 5,500 | 5,530 | 19,800 | 2,765 |
| 2015-12-01 | 5,450 | 5,530 | 5,440 | 5,530 | 19,000 | 2,765 |
| 2015-11-30 | 5,480 | 5,510 | 5,440 | 5,480 | 18,500 | 2,740 |
| 2015-11-27 | 5,500 | 5,530 | 5,480 | 5,480 | 14,400 | 2,740 |
| 2015-11-26 | 5,540 | 5,540 | 5,480 | 5,500 | 28,200 | 2,750 |
| 2015-11-25 | 5,330 | 5,580 | 5,320 | 5,540 | 85,100 | 2,770 |
| 2015-11-24 | 5,410 | 5,460 | 5,410 | 5,420 | 22,400 | 2,710 |
| 2015-11-20 | 5,430 | 5,470 | 5,430 | 5,460 | 20,600 | 2,730 |
| 2015-11-19 | 5,450 | 5,480 | 5,440 | 5,440 | 13,700 | 2,720 |
| 2015-11-18 | 5,470 | 5,480 | 5,440 | 5,440 | 14,700 | 2,720 |
| 2015-11-17 | 5,410 | 5,460 | 5,400 | 5,460 | 26,500 | 2,730 |
| 2015-11-16 | 5,360 | 5,420 | 5,360 | 5,400 | 16,900 | 2,700 |
| 2015-11-13 | 5,360 | 5,400 | 5,340 | 5,400 | 19,900 | 2,700 |
| 2015-11-12 | 5,390 | 5,400 | 5,350 | 5,360 | 24,000 | 2,680 |
| 2015-11-11 | 5,400 | 5,400 | 5,350 | 5,400 | 18,800 | 2,700 |
| 2015-11-10 | 5,300 | 5,400 | 5,280 | 5,400 | 39,600 | 2,700 |
| 2015-11-09 | 5,250 | 5,300 | 5,250 | 5,290 | 12,500 | 2,645 |
| 2015-11-06 | 5,180 | 5,290 | 5,180 | 5,260 | 18,900 | 2,630 |
| 2015-11-05 | 5,120 | 5,200 | 5,120 | 5,200 | 16,300 | 2,600 |
| 2015-11-04 | 5,180 | 5,180 | 5,110 | 5,130 | 20,700 | 2,565 |
| 2015-11-02 | 5,170 | 5,180 | 5,120 | 5,130 | 14,800 | 2,565 |
| 2015-10-30 | 5,160 | 5,200 | 5,150 | 5,170 | 25,200 | 2,585 |
| 2015-10-29 | 5,200 | 5,200 | 5,170 | 5,190 | 24,400 | 2,595 |
| 2015-10-28 | 5,120 | 5,200 | 5,120 | 5,170 | 23,500 | 2,585 |
| 2015-10-27 | 5,190 | 5,200 | 5,140 | 5,140 | 31,000 | 2,570 |
| 2015-10-26 | 5,200 | 5,200 | 5,160 | 5,180 | 21,100 | 2,590 |
| 2015-10-23 | 5,180 | 5,190 | 5,140 | 5,160 | 19,900 | 2,580 |
| 2015-10-22 | 5,100 | 5,140 | 5,100 | 5,130 | 9,400 | 2,565 |
| 2015-10-21 | 5,080 | 5,140 | 5,080 | 5,140 | 12,800 | 2,570 |
| 2015-10-20 | 5,150 | 5,150 | 5,090 | 5,110 | 14,900 | 2,555 |
| 2015-10-19 | 5,110 | 5,130 | 5,090 | 5,120 | 15,200 | 2,560 |
| 2015-10-16 | 5,090 | 5,150 | 5,090 | 5,130 | 26,700 | 2,565 |
| 2015-10-15 | 5,070 | 5,110 | 5,020 | 5,090 | 35,600 | 2,545 |
| 2015-10-14 | 5,100 | 5,110 | 5,040 | 5,040 | 23,000 | 2,520 |
| 2015-10-13 | 5,110 | 5,140 | 5,090 | 5,140 | 27,500 | 2,570 |
| 2015-10-09 | 5,050 | 5,160 | 5,030 | 5,160 | 31,600 | 2,580 |
| 2015-10-08 | 5,080 | 5,090 | 5,030 | 5,050 | 30,500 | 2,525 |
| 2015-10-07 | 5,160 | 5,160 | 5,050 | 5,130 | 25,300 | 2,565 |
| 2015-10-06 | 5,180 | 5,200 | 5,150 | 5,160 | 28,000 | 2,580 |
| 2015-10-05 | 5,130 | 5,150 | 5,070 | 5,140 | 29,000 | 2,570 |
| 2015-10-02 | 5,090 | 5,100 | 5,060 | 5,090 | 45,000 | 2,545 |
| 2015-10-01 | 5,090 | 5,130 | 5,060 | 5,090 | 44,600 | 2,545 |
| 2015-09-30 | 5,060 | 5,100 | 5,050 | 5,090 | 54,400 | 2,545 |
| 2015-09-29 | 5,130 | 5,130 | 5,040 | 5,050 | 48,100 | 2,525 |
| 2015-09-28 | 5,100 | 5,180 | 5,100 | 5,160 | 35,600 | 2,580 |
| 2015-09-25 | 5,130 | 5,190 | 5,040 | 5,170 | 53,200 | 2,585 |
| 2015-09-24 | 5,060 | 5,190 | 5,060 | 5,090 | 34,000 | 2,545 |
| 2015-09-18 | 5,170 | 5,170 | 5,070 | 5,080 | 26,700 | 2,540 |
| 2015-09-17 | 5,200 | 5,240 | 5,170 | 5,220 | 25,700 | 2,610 |
| 2015-09-16 | 5,220 | 5,220 | 5,150 | 5,200 | 17,700 | 2,600 |
| 2015-09-15 | 5,170 | 5,250 | 5,140 | 5,190 | 22,400 | 2,595 |
| 2015-09-14 | 5,080 | 5,200 | 5,070 | 5,130 | 28,900 | 2,565 |
| 2015-09-11 | 5,080 | 5,150 | 5,070 | 5,080 | 41,300 | 2,540 |
| 2015-09-10 | 5,110 | 5,170 | 5,090 | 5,140 | 30,300 | 2,570 |
| 2015-09-09 | 5,160 | 5,220 | 5,130 | 5,210 | 31,200 | 2,605 |
| 2015-09-08 | 5,200 | 5,280 | 5,110 | 5,130 | 19,300 | 2,565 |
| 2015-09-07 | 5,130 | 5,330 | 5,100 | 5,280 | 48,200 | 2,640 |
| 2015-09-04 | 5,270 | 5,270 | 5,120 | 5,160 | 42,200 | 2,580 |
| 2015-09-03 | 5,250 | 5,360 | 5,250 | 5,270 | 35,300 | 2,635 |
| 2015-09-02 | 5,190 | 5,340 | 5,160 | 5,260 | 46,600 | 2,630 |
| 2015-09-01 | 5,400 | 5,400 | 5,260 | 5,270 | 63,600 | 2,635 |
| 2015-08-31 | 5,230 | 5,410 | 5,190 | 5,410 | 95,500 | 2,705 |
| 2015-08-28 | 5,100 | 5,190 | 5,080 | 5,190 | 40,000 | 2,595 |
| 2015-08-27 | 5,050 | 5,080 | 4,930 | 5,010 | 43,000 | 2,505 |
| 2015-08-26 | 4,870 | 5,050 | 4,810 | 4,835 | 82,300 | 2,417.50 |
| 2015-08-25 | 4,800 | 4,990 | 4,740 | 4,800 | 51,300 | 2,400 |
| 2015-08-24 | 5,060 | 5,080 | 4,945 | 4,945 | 61,800 | 2,472.50 |
| 2015-08-21 | 5,220 | 5,230 | 5,100 | 5,110 | 53,800 | 2,555 |
| 2015-08-20 | 5,320 | 5,350 | 5,260 | 5,270 | 33,800 | 2,635 |
| 2015-08-19 | 5,330 | 5,340 | 5,310 | 5,330 | 21,300 | 2,665 |
| 2015-08-18 | 5,360 | 5,370 | 5,310 | 5,340 | 40,100 | 2,670 |
| 2015-08-17 | 5,340 | 5,370 | 5,300 | 5,360 | 39,300 | 2,680 |
| 2015-08-14 | 5,270 | 5,340 | 5,260 | 5,320 | 38,500 | 2,660 |
| 2015-08-13 | 5,290 | 5,310 | 5,230 | 5,280 | 35,400 | 2,640 |
| 2015-08-12 | 5,280 | 5,350 | 5,280 | 5,290 | 51,300 | 2,645 |
| 2015-08-11 | 5,360 | 5,360 | 5,280 | 5,340 | 51,900 | 2,670 |
| 2015-08-10 | 5,320 | 5,360 | 5,300 | 5,360 | 92,500 | 2,680 |
| 2015-08-07 | 5,320 | 5,330 | 5,270 | 5,290 | 36,000 | 2,645 |
| 2015-08-06 | 5,320 | 5,350 | 5,280 | 5,320 | 66,600 | 2,660 |
| 2015-08-05 | 5,300 | 5,320 | 5,260 | 5,310 | 70,400 | 2,655 |
| 2015-08-04 | 5,250 | 5,300 | 5,240 | 5,300 | 94,800 | 2,650 |
| 2015-08-03 | 5,190 | 5,230 | 5,190 | 5,220 | 36,500 | 2,610 |
| 2015-07-31 | 5,170 | 5,190 | 5,140 | 5,180 | 35,500 | 2,590 |
| 2015-07-30 | 5,140 | 5,210 | 5,140 | 5,200 | 53,700 | 2,600 |
| 2015-07-29 | 5,140 | 5,170 | 5,100 | 5,140 | 61,700 | 2,570 |
| 2015-07-28 | 5,110 | 5,190 | 5,080 | 5,170 | 72,600 | 2,585 |
| 2015-07-27 | 5,190 | 5,210 | 5,150 | 5,180 | 48,100 | 2,590 |
| 2015-07-24 | 5,190 | 5,200 | 5,180 | 5,180 | 34,800 | 2,590 |
| 2015-07-23 | 5,180 | 5,180 | 5,140 | 5,170 | 43,700 | 2,585 |
| 2015-07-22 | 5,190 | 5,200 | 5,160 | 5,160 | 52,900 | 2,580 |
| 2015-07-21 | 5,180 | 5,210 | 5,170 | 5,200 | 51,200 | 2,600 |
| 2015-07-17 | 5,200 | 5,210 | 5,170 | 5,190 | 54,000 | 2,595 |
| 2015-07-16 | 5,220 | 5,230 | 5,170 | 5,200 | 78,500 | 2,600 |
| 2015-07-15 | 5,170 | 5,260 | 5,160 | 5,250 | 182,700 | 2,625 |
| 2015-07-14 | 5,280 | 5,310 | 5,210 | 5,210 | 231,100 | 2,605 |
| 2015-07-13 | 5,230 | 5,290 | 5,220 | 5,280 | 111,800 | 2,640 |
| 2015-07-10 | 5,250 | 5,250 | 5,160 | 5,190 | 105,300 | 2,595 |
| 2015-07-09 | 5,290 | 5,300 | 5,200 | 5,260 | 104,900 | 2,630 |
| 2015-07-08 | 5,330 | 5,330 | 5,300 | 5,300 | 88,400 | 2,650 |
| 2015-07-07 | 5,320 | 5,340 | 5,300 | 5,300 | 41,200 | 2,650 |
| 2015-07-06 | 5,320 | 5,340 | 5,300 | 5,300 | 53,200 | 2,650 |
| 2015-07-03 | 5,350 | 5,370 | 5,320 | 5,320 | 45,600 | 2,660 |
| 2015-07-02 | 5,380 | 5,380 | 5,340 | 5,350 | 46,500 | 2,675 |
| 2015-07-01 | 5,320 | 5,360 | 5,300 | 5,340 | 46,800 | 2,670 |
| 2015-06-30 | 5,310 | 5,350 | 5,300 | 5,320 | 41,700 | 2,660 |
| 2015-06-29 | 5,320 | 5,360 | 5,280 | 5,300 | 70,000 | 2,650 |
| 2015-06-26 | 5,300 | 5,380 | 5,300 | 5,330 | 43,300 | 2,665 |
| 2015-06-25 | 5,370 | 5,370 | 5,300 | 5,300 | 40,600 | 2,650 |
| 2015-06-24 | 5,360 | 5,390 | 5,320 | 5,370 | 33,800 | 2,685 |
| 2015-06-23 | 5,300 | 5,330 | 5,260 | 5,320 | 25,000 | 2,660 |
| 2015-06-22 | 5,270 | 5,290 | 5,230 | 5,260 | 30,300 | 2,630 |
| 2015-06-19 | 5,270 | 5,290 | 5,250 | 5,250 | 26,600 | 2,625 |
| 2015-06-18 | 5,300 | 5,310 | 5,260 | 5,260 | 15,800 | 2,630 |
| 2015-06-17 | 5,280 | 5,350 | 5,270 | 5,300 | 30,400 | 2,650 |
| 2015-06-16 | 5,320 | 5,320 | 5,230 | 5,280 | 55,000 | 2,640 |
| 2015-06-15 | 5,350 | 5,360 | 5,310 | 5,320 | 46,100 | 2,660 |
| 2015-06-12 | 5,410 | 5,430 | 5,330 | 5,360 | 68,600 | 2,680 |
| 2015-06-11 | 5,410 | 5,480 | 5,400 | 5,440 | 26,500 | 2,720 |
| 2015-06-10 | 5,450 | 5,460 | 5,380 | 5,410 | 32,400 | 2,705 |
| 2015-06-09 | 5,430 | 5,450 | 5,410 | 5,410 | 36,700 | 2,705 |
| 2015-06-08 | 5,450 | 5,480 | 5,420 | 5,470 | 17,400 | 2,735 |
| 2015-06-05 | 5,410 | 5,450 | 5,410 | 5,420 | 29,900 | 2,710 |
| 2015-06-04 | 5,450 | 5,480 | 5,420 | 5,440 | 23,700 | 2,720 |
| 2015-06-03 | 5,520 | 5,530 | 5,440 | 5,450 | 32,900 | 2,725 |
| 2015-06-02 | 5,500 | 5,550 | 5,480 | 5,520 | 41,600 | 2,760 |
| 2015-06-01 | 5,400 | 5,500 | 5,400 | 5,500 | 36,600 | 2,750 |
| 2015-05-29 | 5,470 | 5,490 | 5,440 | 5,480 | 46,000 | 2,740 |
| 2015-05-28 | 5,480 | 5,490 | 5,420 | 5,470 | 50,300 | 2,735 |
| 2015-05-27 | 5,410 | 5,490 | 5,370 | 5,480 | 75,100 | 2,740 |
| 2015-05-26 | 5,310 | 5,530 | 5,310 | 5,410 | 189,400 | 2,705 |
| 2015-05-25 | 5,130 | 5,150 | 5,080 | 5,110 | 21,400 | 2,555 |
| 2015-05-22 | 5,170 | 5,170 | 5,120 | 5,130 | 27,100 | 2,565 |
| 2015-05-21 | 5,140 | 5,190 | 5,140 | 5,150 | 33,300 | 2,575 |
| 2015-05-20 | 5,090 | 5,130 | 5,060 | 5,130 | 32,000 | 2,565 |
| 2015-05-19 | 5,090 | 5,090 | 5,060 | 5,080 | 29,600 | 2,540 |
| 2015-05-18 | 5,040 | 5,090 | 5,040 | 5,080 | 26,400 | 2,540 |
| 2015-05-15 | 5,010 | 5,030 | 4,985 | 5,010 | 19,900 | 2,505 |
| 2015-05-14 | 5,000 | 5,020 | 4,955 | 4,980 | 30,000 | 2,490 |
| 2015-05-13 | 5,010 | 5,020 | 4,985 | 4,995 | 12,500 | 2,497.50 |
| 2015-05-12 | 5,030 | 5,030 | 4,980 | 5,010 | 23,200 | 2,505 |
| 2015-05-11 | 5,050 | 5,050 | 4,995 | 4,995 | 26,100 | 2,497.50 |
| 2015-05-08 | 5,020 | 5,030 | 4,985 | 5,010 | 17,900 | 2,505 |
| 2015-05-07 | 4,950 | 5,020 | 4,950 | 5,000 | 33,700 | 2,500 |
| 2015-05-01 | 4,955 | 4,980 | 4,935 | 4,955 | 21,300 | 2,477.50 |
| 2015-04-30 | 5,050 | 5,060 | 4,940 | 4,950 | 58,700 | 2,475 |
| 2015-04-28 | 4,990 | 5,050 | 4,980 | 5,050 | 23,700 | 2,525 |
| 2015-04-27 | 4,995 | 5,010 | 4,975 | 4,985 | 18,100 | 2,492.50 |
| 2015-04-24 | 5,000 | 5,020 | 4,970 | 4,975 | 29,300 | 2,487.50 |
| 2015-04-23 | 5,010 | 5,060 | 4,995 | 5,000 | 35,000 | 2,500 |
| 2015-04-22 | 5,080 | 5,100 | 4,985 | 4,985 | 48,200 | 2,492.50 |
| 2015-04-21 | 5,060 | 5,080 | 5,020 | 5,070 | 18,400 | 2,535 |
| 2015-04-20 | 5,100 | 5,100 | 5,050 | 5,060 | 21,900 | 2,530 |
| 2015-04-17 | 5,060 | 5,150 | 5,050 | 5,120 | 52,800 | 2,560 |
| 2015-04-16 | 5,060 | 5,110 | 5,020 | 5,040 | 34,900 | 2,520 |
| 2015-04-15 | 5,070 | 5,100 | 5,050 | 5,070 | 34,400 | 2,535 |
| 2015-04-14 | 4,990 | 5,160 | 4,970 | 5,120 | 106,000 | 2,560 |
| 2015-04-13 | 4,960 | 4,980 | 4,925 | 4,965 | 22,000 | 2,482.50 |
| 2015-04-10 | 4,965 | 4,980 | 4,950 | 4,960 | 35,800 | 2,480 |
| 2015-04-09 | 4,970 | 4,970 | 4,935 | 4,960 | 29,200 | 2,480 |
| 2015-04-08 | 4,935 | 4,965 | 4,935 | 4,945 | 31,900 | 2,472.50 |
| 2015-04-07 | 4,930 | 4,930 | 4,895 | 4,925 | 29,600 | 2,462.50 |
| 2015-04-06 | 4,895 | 4,945 | 4,885 | 4,895 | 40,100 | 2,447.50 |
| 2015-04-03 | 4,805 | 4,895 | 4,805 | 4,895 | 36,400 | 2,447.50 |
| 2015-04-02 | 4,780 | 4,860 | 4,780 | 4,805 | 43,200 | 2,402.50 |
| 2015-04-01 | 4,800 | 4,830 | 4,760 | 4,770 | 39,600 | 2,385 |
| 2015-03-31 | 4,865 | 4,895 | 4,820 | 4,825 | 37,200 | 2,412.50 |
| 2015-03-30 | 4,865 | 4,895 | 4,820 | 4,840 | 37,000 | 2,420 |
| 2015-03-27 | 4,880 | 4,895 | 4,795 | 4,815 | 42,600 | 2,407.50 |
| 2015-03-26 | 4,885 | 4,910 | 4,860 | 4,880 | 47,900 | 2,440 |
| 2015-03-25 | 4,855 | 4,890 | 4,845 | 4,885 | 37,300 | 2,442.50 |
| 2015-03-24 | 4,820 | 4,855 | 4,780 | 4,845 | 32,100 | 2,422.50 |
| 2015-03-23 | 4,795 | 4,825 | 4,775 | 4,805 | 16,900 | 2,402.50 |
| 2015-03-20 | 4,790 | 4,790 | 4,730 | 4,750 | 35,600 | 2,375 |
| 2015-03-19 | 4,835 | 4,860 | 4,770 | 4,790 | 40,100 | 2,395 |
| 2015-03-18 | 4,815 | 4,830 | 4,790 | 4,830 | 23,700 | 2,415 |
| 2015-03-17 | 4,805 | 4,825 | 4,770 | 4,815 | 27,900 | 2,407.50 |
| 2015-03-16 | 4,740 | 4,785 | 4,735 | 4,785 | 21,400 | 2,392.50 |
| 2015-03-13 | 4,750 | 4,760 | 4,715 | 4,740 | 56,500 | 2,370 |
| 2015-03-12 | 4,725 | 4,770 | 4,715 | 4,730 | 48,200 | 2,365 |
| 2015-03-11 | 4,750 | 4,750 | 4,715 | 4,725 | 54,100 | 2,362.50 |
| 2015-03-10 | 4,820 | 4,820 | 4,735 | 4,750 | 35,500 | 2,375 |
| 2015-03-09 | 4,805 | 4,810 | 4,755 | 4,790 | 27,500 | 2,395 |
| 2015-03-06 | 4,800 | 4,825 | 4,770 | 4,810 | 34,400 | 2,405 |
| 2015-03-05 | 4,805 | 4,825 | 4,745 | 4,800 | 46,300 | 2,400 |
| 2015-03-04 | 4,870 | 4,885 | 4,760 | 4,785 | 69,000 | 2,392.50 |
| 2015-03-03 | 4,885 | 4,945 | 4,835 | 4,860 | 56,600 | 2,430 |
| 2015-03-02 | 4,890 | 4,960 | 4,785 | 4,885 | 131,600 | 2,442.50 |
| 2015-02-27 | 4,890 | 4,960 | 4,885 | 4,960 | 48,400 | 2,480 |
| 2015-02-26 | 4,860 | 4,930 | 4,830 | 4,920 | 48,000 | 2,460 |
| 2015-02-25 | 4,845 | 4,865 | 4,805 | 4,860 | 25,100 | 2,430 |
| 2015-02-24 | 4,865 | 4,920 | 4,835 | 4,850 | 46,200 | 2,425 |
| 2015-02-23 | 4,870 | 4,875 | 4,820 | 4,860 | 24,800 | 2,430 |
| 2015-02-20 | 4,870 | 4,880 | 4,840 | 4,845 | 28,500 | 2,422.50 |
| 2015-02-19 | 4,815 | 4,865 | 4,800 | 4,855 | 28,600 | 2,427.50 |
| 2015-02-18 | 4,800 | 4,865 | 4,780 | 4,795 | 50,000 | 2,397.50 |
| 2015-02-17 | 4,700 | 4,790 | 4,700 | 4,790 | 24,600 | 2,395 |
| 2015-02-16 | 4,760 | 4,790 | 4,725 | 4,750 | 41,200 | 2,375 |
| 2015-02-13 | 4,755 | 4,780 | 4,705 | 4,760 | 62,900 | 2,380 |
| 2015-02-12 | 4,700 | 4,785 | 4,685 | 4,755 | 91,900 | 2,377.50 |
| 2015-02-10 | 4,620 | 4,645 | 4,605 | 4,640 | 39,300 | 2,320 |
| 2015-02-09 | 4,605 | 4,610 | 4,565 | 4,600 | 30,400 | 2,300 |
| 2015-02-06 | 4,615 | 4,625 | 4,575 | 4,590 | 24,800 | 2,295 |
| 2015-02-05 | 4,640 | 4,645 | 4,580 | 4,615 | 70,200 | 2,307.50 |
| 2015-02-04 | 4,610 | 4,635 | 4,575 | 4,625 | 56,400 | 2,312.50 |
| 2015-02-03 | 4,740 | 4,740 | 4,530 | 4,545 | 155,900 | 2,272.50 |
| 2015-02-02 | 4,835 | 4,835 | 4,750 | 4,765 | 47,400 | 2,382.50 |
| 2015-01-30 | 4,880 | 4,885 | 4,765 | 4,840 | 42,100 | 2,420 |
| 2015-01-29 | 4,795 | 4,865 | 4,755 | 4,850 | 69,100 | 2,425 |
| 2015-01-28 | 4,720 | 4,800 | 4,720 | 4,775 | 110,800 | 2,387.50 |
| 2015-01-27 | 4,605 | 4,750 | 4,580 | 4,740 | 236,800 | 2,370 |
| 2015-01-26 | 4,805 | 4,830 | 4,780 | 4,815 | 73,700 | 2,407.50 |
| 2015-01-23 | 4,875 | 4,875 | 4,710 | 4,810 | 146,000 | 2,405 |
| 2015-01-22 | 5,000 | 5,000 | 4,865 | 4,905 | 88,200 | 2,452.50 |
| 2015-01-21 | 4,950 | 5,010 | 4,935 | 5,010 | 99,200 | 2,505 |
| 2015-01-20 | 4,910 | 4,960 | 4,895 | 4,945 | 59,500 | 2,472.50 |
| 2015-01-19 | 4,940 | 4,940 | 4,870 | 4,915 | 77,800 | 2,457.50 |
| 2015-01-16 | 4,935 | 4,980 | 4,915 | 4,960 | 159,600 | 2,480 |
| 2015-01-15 | 4,990 | 5,020 | 4,985 | 5,000 | 124,000 | 2,500 |
| 2015-01-14 | 5,000 | 5,020 | 4,990 | 4,990 | 57,700 | 2,495 |
| 2015-01-13 | 4,995 | 5,030 | 4,980 | 5,030 | 99,500 | 2,515 |
| 2015-01-09 | 5,000 | 5,000 | 4,960 | 4,980 | 57,300 | 2,490 |
| 2015-01-08 | 4,980 | 5,030 | 4,970 | 5,000 | 67,800 | 2,500 |
| 2015-01-07 | 4,925 | 4,960 | 4,920 | 4,940 | 40,700 | 2,470 |
| 2015-01-06 | 4,950 | 4,960 | 4,915 | 4,940 | 70,800 | 2,470 |
| 2015-01-05 | 5,000 | 5,010 | 4,950 | 4,950 | 81,000 | 2,475 |
分割・併合履歴 ： [2024-01-18]1株→2株
