2612 かどや製油(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 | 2,848 | 2,848 | 2,778 | 2,816 | 3,400 | 2,816 |
| 2015-12-29 | 2,775 | 2,795 | 2,775 | 2,778 | 2,100 | 2,778 |
| 2015-12-28 | 2,776 | 2,777 | 2,760 | 2,775 | 2,600 | 2,775 |
| 2015-12-25 | 2,752 | 2,780 | 2,752 | 2,777 | 2,900 | 2,777 |
| 2015-12-24 | 2,780 | 2,780 | 2,751 | 2,752 | 1,100 | 2,752 |
| 2015-12-22 | 2,746 | 2,764 | 2,746 | 2,748 | 500 | 2,748 |
| 2015-12-21 | 2,745 | 2,770 | 2,745 | 2,746 | 2,100 | 2,746 |
| 2015-12-18 | 2,764 | 2,780 | 2,740 | 2,745 | 2,300 | 2,745 |
| 2015-12-17 | 2,755 | 2,757 | 2,727 | 2,757 | 3,100 | 2,757 |
| 2015-12-16 | 2,710 | 2,748 | 2,700 | 2,724 | 1,200 | 2,724 |
| 2015-12-15 | 2,733 | 2,734 | 2,710 | 2,710 | 1,400 | 2,710 |
| 2015-12-14 | 2,738 | 2,738 | 2,721 | 2,733 | 1,000 | 2,733 |
| 2015-12-11 | 2,711 | 2,741 | 2,711 | 2,738 | 3,800 | 2,738 |
| 2015-12-10 | 2,722 | 2,757 | 2,721 | 2,740 | 1,700 | 2,740 |
| 2015-12-09 | 2,750 | 2,753 | 2,721 | 2,722 | 2,000 | 2,722 |
| 2015-12-08 | 2,752 | 2,752 | 2,720 | 2,744 | 1,300 | 2,744 |
| 2015-12-07 | 2,717 | 2,743 | 2,717 | 2,730 | 1,400 | 2,730 |
| 2015-12-04 | 2,759 | 2,759 | 2,717 | 2,717 | 2,700 | 2,717 |
| 2015-12-03 | 2,710 | 2,746 | 2,710 | 2,741 | 1,200 | 2,741 |
| 2015-12-02 | 2,759 | 2,759 | 2,711 | 2,721 | 2,800 | 2,721 |
| 2015-12-01 | 2,720 | 2,736 | 2,710 | 2,711 | 3,300 | 2,711 |
| 2015-11-30 | 2,763 | 2,763 | 2,720 | 2,730 | 2,600 | 2,730 |
| 2015-11-27 | 2,745 | 2,760 | 2,720 | 2,734 | 2,200 | 2,734 |
| 2015-11-26 | 2,744 | 2,764 | 2,741 | 2,745 | 2,600 | 2,745 |
| 2015-11-25 | 2,735 | 2,743 | 2,735 | 2,743 | 1,400 | 2,743 |
| 2015-11-24 | 2,736 | 2,736 | 2,720 | 2,735 | 2,400 | 2,735 |
| 2015-11-20 | 2,729 | 2,730 | 2,720 | 2,730 | 1,100 | 2,730 |
| 2015-11-19 | 2,710 | 2,730 | 2,710 | 2,729 | 1,400 | 2,729 |
| 2015-11-18 | 2,736 | 2,736 | 2,700 | 2,727 | 1,100 | 2,727 |
| 2015-11-17 | 2,710 | 2,729 | 2,700 | 2,729 | 3,500 | 2,729 |
| 2015-11-16 | 2,707 | 2,710 | 2,695 | 2,701 | 1,200 | 2,701 |
| 2015-11-13 | 2,690 | 2,707 | 2,690 | 2,706 | 1,500 | 2,706 |
| 2015-11-12 | 2,672 | 2,729 | 2,672 | 2,710 | 2,800 | 2,710 |
| 2015-11-11 | 2,709 | 2,728 | 2,694 | 2,722 | 2,000 | 2,722 |
| 2015-11-10 | 2,705 | 2,709 | 2,671 | 2,686 | 900 | 2,686 |
| 2015-11-09 | 2,713 | 2,713 | 2,703 | 2,710 | 2,400 | 2,710 |
| 2015-11-06 | 2,697 | 2,713 | 2,697 | 2,713 | 1,300 | 2,713 |
| 2015-11-05 | 2,684 | 2,710 | 2,660 | 2,697 | 2,200 | 2,697 |
| 2015-11-04 | 2,690 | 2,708 | 2,680 | 2,684 | 1,600 | 2,684 |
| 2015-11-02 | 2,709 | 2,709 | 2,671 | 2,681 | 2,100 | 2,681 |
| 2015-10-30 | 2,658 | 2,665 | 2,652 | 2,660 | 1,800 | 2,660 |
| 2015-10-29 | 2,653 | 2,660 | 2,633 | 2,637 | 1,900 | 2,637 |
| 2015-10-28 | 2,660 | 2,660 | 2,653 | 2,653 | 300 | 2,653 |
| 2015-10-27 | 2,635 | 2,639 | 2,634 | 2,636 | 900 | 2,636 |
| 2015-10-26 | 2,635 | 2,635 | 2,616 | 2,624 | 2,700 | 2,624 |
| 2015-10-23 | 2,630 | 2,633 | 2,624 | 2,625 | 1,200 | 2,625 |
| 2015-10-22 | 2,620 | 2,630 | 2,620 | 2,630 | 1,200 | 2,630 |
| 2015-10-21 | 2,616 | 2,624 | 2,611 | 2,620 | 3,200 | 2,620 |
| 2015-10-20 | 2,620 | 2,620 | 2,616 | 2,616 | 400 | 2,616 |
| 2015-10-19 | 2,620 | 2,620 | 2,615 | 2,618 | 1,300 | 2,618 |
| 2015-10-16 | 2,629 | 2,629 | 2,615 | 2,620 | 3,600 | 2,620 |
| 2015-10-15 | 2,633 | 2,633 | 2,618 | 2,620 | 1,500 | 2,620 |
| 2015-10-14 | 2,631 | 2,631 | 2,615 | 2,615 | 1,600 | 2,615 |
| 2015-10-13 | 2,635 | 2,635 | 2,614 | 2,618 | 3,100 | 2,618 |
| 2015-10-09 | 2,629 | 2,629 | 2,615 | 2,620 | 3,700 | 2,620 |
| 2015-10-08 | 2,620 | 2,620 | 2,614 | 2,618 | 700 | 2,618 |
| 2015-10-07 | 2,617 | 2,620 | 2,615 | 2,617 | 2,500 | 2,617 |
| 2015-10-06 | 2,617 | 2,620 | 2,616 | 2,616 | 2,200 | 2,616 |
| 2015-10-05 | 2,621 | 2,634 | 2,615 | 2,617 | 1,800 | 2,617 |
| 2015-10-02 | 2,630 | 2,630 | 2,616 | 2,627 | 1,600 | 2,627 |
| 2015-10-01 | 2,630 | 2,635 | 2,627 | 2,630 | 1,600 | 2,630 |
| 2015-09-30 | 2,630 | 2,630 | 2,628 | 2,628 | 600 | 2,628 |
| 2015-09-29 | 2,642 | 2,642 | 2,612 | 2,612 | 1,600 | 2,612 |
| 2015-09-28 | 2,642 | 2,642 | 2,618 | 2,630 | 1,100 | 2,630 |
| 2015-09-25 | 2,605 | 2,628 | 2,605 | 2,617 | 2,800 | 2,617 |
| 2015-09-24 | 2,615 | 2,650 | 2,605 | 2,605 | 2,200 | 2,605 |
| 2015-09-18 | 2,628 | 2,659 | 2,621 | 2,632 | 900 | 2,632 |
| 2015-09-17 | 2,660 | 2,660 | 2,610 | 2,628 | 2,300 | 2,628 |
| 2015-09-16 | 2,679 | 2,679 | 2,620 | 2,626 | 1,600 | 2,626 |
| 2015-09-15 | 2,680 | 2,680 | 2,621 | 2,639 | 3,700 | 2,639 |
| 2015-09-14 | 2,670 | 2,670 | 2,628 | 2,636 | 1,300 | 2,636 |
| 2015-09-11 | 2,650 | 2,679 | 2,630 | 2,647 | 6,600 | 2,647 |
| 2015-09-10 | 2,675 | 2,675 | 2,653 | 2,656 | 700 | 2,656 |
| 2015-09-09 | 2,637 | 2,687 | 2,637 | 2,685 | 1,100 | 2,685 |
| 2015-09-08 | 2,650 | 2,650 | 2,635 | 2,635 | 2,100 | 2,635 |
| 2015-09-07 | 2,665 | 2,675 | 2,650 | 2,674 | 1,200 | 2,674 |
| 2015-09-04 | 2,700 | 2,700 | 2,655 | 2,665 | 2,100 | 2,665 |
| 2015-09-03 | 2,671 | 2,709 | 2,671 | 2,699 | 900 | 2,699 |
| 2015-09-02 | 2,690 | 2,696 | 2,676 | 2,680 | 1,700 | 2,680 |
| 2015-09-01 | 2,724 | 2,724 | 2,707 | 2,707 | 800 | 2,707 |
| 2015-08-31 | 2,728 | 2,728 | 2,699 | 2,720 | 2,400 | 2,720 |
| 2015-08-28 | 2,693 | 2,703 | 2,692 | 2,703 | 1,000 | 2,703 |
| 2015-08-27 | 2,711 | 2,730 | 2,681 | 2,687 | 2,800 | 2,687 |
| 2015-08-26 | 2,704 | 2,706 | 2,670 | 2,680 | 2,100 | 2,680 |
| 2015-08-25 | 2,644 | 2,684 | 2,624 | 2,660 | 3,900 | 2,660 |
| 2015-08-24 | 2,690 | 2,700 | 2,655 | 2,655 | 4,700 | 2,655 |
| 2015-08-21 | 2,701 | 2,713 | 2,696 | 2,696 | 2,300 | 2,696 |
| 2015-08-20 | 2,710 | 2,711 | 2,700 | 2,701 | 2,200 | 2,701 |
| 2015-08-19 | 2,710 | 2,710 | 2,706 | 2,710 | 1,900 | 2,710 |
| 2015-08-18 | 2,728 | 2,728 | 2,710 | 2,715 | 1,000 | 2,715 |
| 2015-08-17 | 2,710 | 2,720 | 2,710 | 2,713 | 1,000 | 2,713 |
| 2015-08-14 | 2,725 | 2,725 | 2,710 | 2,715 | 700 | 2,715 |
| 2015-08-13 | 2,711 | 2,725 | 2,711 | 2,725 | 2,000 | 2,725 |
| 2015-08-12 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 2,710 |
| 2015-08-11 | 2,710 | 2,719 | 2,710 | 2,719 | 800 | 2,719 |
| 2015-08-10 | 2,720 | 2,721 | 2,702 | 2,720 | 2,000 | 2,720 |
| 2015-08-07 | 2,720 | 2,720 | 2,715 | 2,718 | 1,000 | 2,718 |
| 2015-08-06 | 2,729 | 2,729 | 2,702 | 2,702 | 2,600 | 2,702 |
| 2015-08-05 | 2,701 | 2,729 | 2,701 | 2,719 | 1,300 | 2,719 |
| 2015-08-04 | 2,708 | 2,715 | 2,708 | 2,715 | 700 | 2,715 |
| 2015-08-03 | 2,707 | 2,726 | 2,707 | 2,725 | 1,800 | 2,725 |
| 2015-07-31 | 2,728 | 2,728 | 2,710 | 2,728 | 900 | 2,728 |
| 2015-07-30 | 2,724 | 2,724 | 2,720 | 2,722 | 1,400 | 2,722 |
| 2015-07-29 | 2,711 | 2,715 | 2,709 | 2,711 | 1,100 | 2,711 |
| 2015-07-28 | 2,716 | 2,716 | 2,707 | 2,711 | 1,100 | 2,711 |
| 2015-07-27 | 2,727 | 2,727 | 2,701 | 2,701 | 2,500 | 2,701 |
| 2015-07-24 | 2,691 | 2,714 | 2,691 | 2,714 | 1,700 | 2,714 |
| 2015-07-23 | 2,723 | 2,723 | 2,718 | 2,718 | 600 | 2,718 |
| 2015-07-22 | 2,697 | 2,720 | 2,697 | 2,704 | 1,000 | 2,704 |
| 2015-07-21 | 2,720 | 2,729 | 2,720 | 2,723 | 1,000 | 2,723 |
| 2015-07-17 | 2,729 | 2,729 | 2,701 | 2,701 | 1,300 | 2,701 |
| 2015-07-16 | 2,689 | 2,723 | 2,689 | 2,708 | 2,300 | 2,708 |
| 2015-07-15 | 2,691 | 2,730 | 2,682 | 2,730 | 3,700 | 2,730 |
| 2015-07-14 | 2,729 | 2,729 | 2,695 | 2,713 | 1,200 | 2,713 |
| 2015-07-13 | 2,680 | 2,723 | 2,680 | 2,694 | 1,200 | 2,694 |
| 2015-07-10 | 2,728 | 2,728 | 2,673 | 2,677 | 3,800 | 2,677 |
| 2015-07-09 | 2,688 | 2,728 | 2,675 | 2,684 | 4,100 | 2,684 |
| 2015-07-08 | 2,730 | 2,730 | 2,691 | 2,696 | 3,400 | 2,696 |
| 2015-07-07 | 2,699 | 2,703 | 2,699 | 2,699 | 1,300 | 2,699 |
| 2015-07-06 | 2,700 | 2,711 | 2,694 | 2,699 | 3,900 | 2,699 |
| 2015-07-03 | 2,725 | 2,725 | 2,708 | 2,711 | 2,300 | 2,711 |
| 2015-07-02 | 2,729 | 2,730 | 2,720 | 2,720 | 1,700 | 2,720 |
| 2015-07-01 | 2,728 | 2,729 | 2,706 | 2,718 | 2,500 | 2,718 |
| 2015-06-30 | 2,704 | 2,727 | 2,701 | 2,708 | 2,400 | 2,708 |
| 2015-06-29 | 2,700 | 2,720 | 2,694 | 2,705 | 3,200 | 2,705 |
| 2015-06-26 | 2,710 | 2,710 | 2,700 | 2,700 | 1,800 | 2,700 |
| 2015-06-25 | 2,711 | 2,715 | 2,694 | 2,710 | 2,400 | 2,710 |
| 2015-06-24 | 2,694 | 2,715 | 2,694 | 2,711 | 2,800 | 2,711 |
| 2015-06-23 | 2,705 | 2,717 | 2,704 | 2,717 | 1,100 | 2,717 |
| 2015-06-22 | 2,694 | 2,704 | 2,690 | 2,701 | 1,400 | 2,701 |
| 2015-06-19 | 2,690 | 2,707 | 2,690 | 2,694 | 800 | 2,694 |
| 2015-06-18 | 2,709 | 2,709 | 2,690 | 2,690 | 1,700 | 2,690 |
| 2015-06-17 | 2,700 | 2,710 | 2,700 | 2,701 | 1,000 | 2,701 |
| 2015-06-16 | 2,703 | 2,703 | 2,700 | 2,700 | 800 | 2,700 |
| 2015-06-15 | 2,705 | 2,710 | 2,700 | 2,708 | 800 | 2,708 |
| 2015-06-12 | 2,704 | 2,718 | 2,698 | 2,710 | 5,500 | 2,710 |
| 2015-06-11 | 2,705 | 2,720 | 2,704 | 2,704 | 1,500 | 2,704 |
| 2015-06-10 | 2,704 | 2,705 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2015-06-09 | 2,725 | 2,725 | 2,706 | 2,706 | 1,600 | 2,706 |
| 2015-06-08 | 2,710 | 2,721 | 2,710 | 2,720 | 700 | 2,720 |
| 2015-06-05 | 2,725 | 2,725 | 2,700 | 2,710 | 1,600 | 2,710 |
| 2015-06-04 | 2,715 | 2,716 | 2,704 | 2,704 | 1,400 | 2,704 |
| 2015-06-03 | 2,730 | 2,730 | 2,711 | 2,716 | 3,400 | 2,716 |
| 2015-06-02 | 2,721 | 2,727 | 2,703 | 2,709 | 2,600 | 2,709 |
| 2015-06-01 | 2,720 | 2,730 | 2,708 | 2,721 | 3,600 | 2,721 |
| 2015-05-29 | 2,720 | 2,720 | 2,708 | 2,719 | 2,100 | 2,719 |
| 2015-05-28 | 2,720 | 2,720 | 2,706 | 2,715 | 1,900 | 2,715 |
| 2015-05-27 | 2,701 | 2,720 | 2,701 | 2,720 | 1,900 | 2,720 |
| 2015-05-26 | 2,710 | 2,714 | 2,690 | 2,700 | 4,200 | 2,700 |
| 2015-05-25 | 2,710 | 2,710 | 2,702 | 2,710 | 2,600 | 2,710 |
| 2015-05-22 | 2,681 | 2,703 | 2,681 | 2,700 | 2,200 | 2,700 |
| 2015-05-21 | 2,695 | 2,719 | 2,688 | 2,700 | 5,500 | 2,700 |
| 2015-05-20 | 2,695 | 2,695 | 2,694 | 2,694 | 500 | 2,694 |
| 2015-05-19 | 2,661 | 2,695 | 2,661 | 2,683 | 3,400 | 2,683 |
| 2015-05-18 | 2,671 | 2,695 | 2,651 | 2,694 | 2,200 | 2,694 |
| 2015-05-15 | 2,700 | 2,700 | 2,670 | 2,680 | 1,200 | 2,680 |
| 2015-05-14 | 2,668 | 2,697 | 2,652 | 2,695 | 3,100 | 2,695 |
| 2015-05-13 | 2,668 | 2,668 | 2,651 | 2,651 | 1,500 | 2,651 |
| 2015-05-12 | 2,660 | 2,670 | 2,656 | 2,662 | 600 | 2,662 |
| 2015-05-11 | 2,672 | 2,673 | 2,661 | 2,665 | 900 | 2,665 |
| 2015-05-08 | 2,652 | 2,672 | 2,652 | 2,672 | 3,200 | 2,672 |
| 2015-05-07 | 2,700 | 2,700 | 2,665 | 2,665 | 1,100 | 2,665 |
| 2015-05-01 | 2,684 | 2,700 | 2,665 | 2,670 | 2,300 | 2,670 |
| 2015-04-30 | 2,700 | 2,700 | 2,679 | 2,681 | 2,600 | 2,681 |
| 2015-04-28 | 2,684 | 2,700 | 2,684 | 2,700 | 1,900 | 2,700 |
| 2015-04-27 | 2,700 | 2,700 | 2,675 | 2,684 | 1,200 | 2,684 |
| 2015-04-24 | 2,676 | 2,720 | 2,676 | 2,680 | 2,000 | 2,680 |
| 2015-04-23 | 2,702 | 2,702 | 2,667 | 2,676 | 2,000 | 2,676 |
| 2015-04-22 | 2,700 | 2,701 | 2,672 | 2,672 | 700 | 2,672 |
| 2015-04-21 | 2,670 | 2,702 | 2,665 | 2,692 | 2,600 | 2,692 |
| 2015-04-20 | 2,680 | 2,720 | 2,674 | 2,680 | 2,500 | 2,680 |
| 2015-04-17 | 2,725 | 2,725 | 2,684 | 2,721 | 2,500 | 2,721 |
| 2015-04-16 | 2,725 | 2,725 | 2,691 | 2,695 | 1,400 | 2,695 |
| 2015-04-15 | 2,697 | 2,697 | 2,686 | 2,688 | 1,100 | 2,688 |
| 2015-04-14 | 2,720 | 2,724 | 2,693 | 2,711 | 1,400 | 2,711 |
| 2015-04-13 | 2,703 | 2,709 | 2,692 | 2,692 | 1,800 | 2,692 |
| 2015-04-10 | 2,730 | 2,745 | 2,667 | 2,720 | 5,700 | 2,720 |
| 2015-04-09 | 2,700 | 2,750 | 2,700 | 2,709 | 2,400 | 2,709 |
| 2015-04-08 | 2,667 | 2,700 | 2,667 | 2,694 | 4,900 | 2,694 |
| 2015-04-07 | 2,670 | 2,677 | 2,651 | 2,667 | 3,000 | 2,667 |
| 2015-04-06 | 2,678 | 2,678 | 2,660 | 2,678 | 1,700 | 2,678 |
| 2015-04-03 | 2,678 | 2,681 | 2,675 | 2,678 | 2,400 | 2,678 |
| 2015-04-02 | 2,660 | 2,678 | 2,650 | 2,678 | 6,200 | 2,678 |
| 2015-04-01 | 2,700 | 2,702 | 2,661 | 2,661 | 4,100 | 2,661 |
| 2015-03-31 | 2,700 | 2,719 | 2,699 | 2,703 | 3,200 | 2,703 |
| 2015-03-30 | 2,728 | 2,728 | 2,700 | 2,701 | 4,500 | 2,701 |
| 2015-03-27 | 2,717 | 2,798 | 2,711 | 2,730 | 10,700 | 2,730 |
| 2015-03-26 | 2,880 | 2,889 | 2,857 | 2,857 | 7,300 | 2,857 |
| 2015-03-25 | 2,829 | 2,880 | 2,822 | 2,872 | 7,600 | 2,872 |
| 2015-03-24 | 2,811 | 2,822 | 2,808 | 2,820 | 5,900 | 2,820 |
| 2015-03-23 | 2,809 | 2,810 | 2,803 | 2,810 | 2,200 | 2,810 |
| 2015-03-20 | 2,803 | 2,804 | 2,795 | 2,799 | 3,700 | 2,799 |
| 2015-03-19 | 2,790 | 2,800 | 2,790 | 2,794 | 4,400 | 2,794 |
| 2015-03-18 | 2,800 | 2,800 | 2,791 | 2,799 | 3,200 | 2,799 |
| 2015-03-17 | 2,799 | 2,799 | 2,791 | 2,797 | 2,700 | 2,797 |
| 2015-03-16 | 2,790 | 2,798 | 2,790 | 2,796 | 2,100 | 2,796 |
| 2015-03-13 | 2,798 | 2,798 | 2,786 | 2,789 | 5,900 | 2,789 |
| 2015-03-12 | 2,797 | 2,798 | 2,786 | 2,788 | 2,500 | 2,788 |
| 2015-03-11 | 2,794 | 2,794 | 2,785 | 2,789 | 2,500 | 2,789 |
| 2015-03-10 | 2,796 | 2,799 | 2,786 | 2,786 | 4,100 | 2,786 |
| 2015-03-09 | 2,795 | 2,795 | 2,784 | 2,790 | 3,600 | 2,790 |
| 2015-03-06 | 2,786 | 2,798 | 2,782 | 2,787 | 4,600 | 2,787 |
| 2015-03-05 | 2,795 | 2,795 | 2,785 | 2,795 | 1,300 | 2,795 |
| 2015-03-04 | 2,798 | 2,798 | 2,785 | 2,788 | 1,700 | 2,788 |
| 2015-03-03 | 2,780 | 2,790 | 2,780 | 2,790 | 1,300 | 2,790 |
| 2015-03-02 | 2,799 | 2,799 | 2,779 | 2,780 | 3,000 | 2,780 |
| 2015-02-27 | 2,765 | 2,784 | 2,765 | 2,779 | 4,100 | 2,779 |
| 2015-02-26 | 2,768 | 2,790 | 2,768 | 2,790 | 4,100 | 2,790 |
| 2015-02-25 | 2,750 | 2,760 | 2,745 | 2,755 | 3,500 | 2,755 |
| 2015-02-24 | 2,726 | 2,747 | 2,726 | 2,747 | 2,600 | 2,747 |
| 2015-02-23 | 2,730 | 2,735 | 2,725 | 2,725 | 900 | 2,725 |
| 2015-02-20 | 2,735 | 2,750 | 2,720 | 2,727 | 3,500 | 2,727 |
| 2015-02-19 | 2,702 | 2,740 | 2,702 | 2,733 | 2,200 | 2,733 |
| 2015-02-18 | 2,720 | 2,740 | 2,702 | 2,702 | 3,400 | 2,702 |
| 2015-02-17 | 2,690 | 2,720 | 2,690 | 2,718 | 1,600 | 2,718 |
| 2015-02-16 | 2,700 | 2,717 | 2,700 | 2,709 | 1,500 | 2,709 |
| 2015-02-13 | 2,720 | 2,720 | 2,700 | 2,708 | 2,300 | 2,708 |
| 2015-02-12 | 2,703 | 2,720 | 2,699 | 2,699 | 2,100 | 2,699 |
| 2015-02-10 | 2,688 | 2,698 | 2,670 | 2,698 | 1,900 | 2,698 |
| 2015-02-09 | 2,688 | 2,690 | 2,681 | 2,683 | 1,100 | 2,683 |
| 2015-02-06 | 2,680 | 2,690 | 2,670 | 2,674 | 800 | 2,674 |
| 2015-02-05 | 2,672 | 2,675 | 2,645 | 2,672 | 1,900 | 2,672 |
| 2015-02-04 | 2,645 | 2,672 | 2,645 | 2,670 | 1,000 | 2,670 |
| 2015-02-03 | 2,670 | 2,670 | 2,646 | 2,657 | 1,500 | 2,657 |
| 2015-02-02 | 2,650 | 2,690 | 2,650 | 2,670 | 1,500 | 2,670 |
| 2015-01-30 | 2,672 | 2,675 | 2,660 | 2,675 | 2,000 | 2,675 |
| 2015-01-29 | 2,649 | 2,660 | 2,649 | 2,660 | 1,500 | 2,660 |
| 2015-01-28 | 2,637 | 2,650 | 2,635 | 2,649 | 1,400 | 2,649 |
| 2015-01-27 | 2,640 | 2,645 | 2,635 | 2,637 | 1,700 | 2,637 |
| 2015-01-26 | 2,635 | 2,638 | 2,635 | 2,638 | 1,100 | 2,638 |
| 2015-01-23 | 2,620 | 2,638 | 2,620 | 2,622 | 1,000 | 2,622 |
| 2015-01-22 | 2,630 | 2,640 | 2,620 | 2,628 | 1,300 | 2,628 |
| 2015-01-21 | 2,617 | 2,627 | 2,617 | 2,627 | 600 | 2,627 |
| 2015-01-20 | 2,639 | 2,639 | 2,616 | 2,627 | 900 | 2,627 |
| 2015-01-19 | 2,635 | 2,635 | 2,610 | 2,617 | 2,000 | 2,617 |
| 2015-01-16 | 2,640 | 2,640 | 2,617 | 2,620 | 900 | 2,620 |
| 2015-01-15 | 2,645 | 2,657 | 2,617 | 2,644 | 2,500 | 2,644 |
| 2015-01-14 | 2,625 | 2,643 | 2,621 | 2,642 | 900 | 2,642 |
| 2015-01-13 | 2,618 | 2,622 | 2,618 | 2,621 | 800 | 2,621 |
| 2015-01-09 | 2,615 | 2,622 | 2,615 | 2,618 | 2,200 | 2,618 |
| 2015-01-08 | 2,610 | 2,622 | 2,610 | 2,614 | 1,600 | 2,614 |
| 2015-01-07 | 2,610 | 2,611 | 2,610 | 2,611 | 1,400 | 2,611 |
| 2015-01-06 | 2,610 | 2,620 | 2,610 | 2,611 | 2,400 | 2,611 |
| 2015-01-05 | 2,630 | 2,635 | 2,616 | 2,625 | 1,200 | 2,625 |
分割・併合履歴 ： なし
