2659 (株)サンエー 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 | 5,400 | 5,480 | 5,360 | 5,450 | 41,100 | 2,725 |
| 2015-12-29 | 5,260 | 5,400 | 5,260 | 5,370 | 27,100 | 2,685 |
| 2015-12-28 | 5,320 | 5,340 | 5,190 | 5,280 | 36,400 | 2,640 |
| 2015-12-25 | 5,290 | 5,340 | 5,240 | 5,280 | 29,100 | 2,640 |
| 2015-12-24 | 5,380 | 5,380 | 5,210 | 5,240 | 50,500 | 2,620 |
| 2015-12-22 | 5,330 | 5,410 | 5,240 | 5,360 | 74,500 | 2,680 |
| 2015-12-21 | 5,230 | 5,300 | 5,130 | 5,250 | 71,000 | 2,625 |
| 2015-12-18 | 5,360 | 5,420 | 5,260 | 5,280 | 93,100 | 2,640 |
| 2015-12-17 | 5,260 | 5,370 | 5,240 | 5,320 | 78,800 | 2,660 |
| 2015-12-16 | 5,110 | 5,150 | 5,040 | 5,140 | 64,000 | 2,570 |
| 2015-12-15 | 5,100 | 5,140 | 5,030 | 5,050 | 54,800 | 2,525 |
| 2015-12-14 | 5,060 | 5,120 | 5,000 | 5,110 | 72,800 | 2,555 |
| 2015-12-11 | 5,190 | 5,280 | 5,140 | 5,170 | 65,900 | 2,585 |
| 2015-12-10 | 5,200 | 5,270 | 5,170 | 5,190 | 60,000 | 2,595 |
| 2015-12-09 | 5,400 | 5,410 | 5,250 | 5,270 | 62,800 | 2,635 |
| 2015-12-08 | 5,400 | 5,470 | 5,360 | 5,390 | 54,700 | 2,695 |
| 2015-12-07 | 5,460 | 5,460 | 5,360 | 5,400 | 56,100 | 2,700 |
| 2015-12-04 | 5,360 | 5,410 | 5,320 | 5,410 | 88,800 | 2,705 |
| 2015-12-03 | 5,410 | 5,480 | 5,380 | 5,470 | 83,600 | 2,735 |
| 2015-12-02 | 5,410 | 5,430 | 5,370 | 5,410 | 55,600 | 2,705 |
| 2015-12-01 | 5,370 | 5,490 | 5,360 | 5,440 | 76,400 | 2,720 |
| 2015-11-30 | 5,420 | 5,460 | 5,320 | 5,380 | 88,800 | 2,690 |
| 2015-11-27 | 5,390 | 5,440 | 5,360 | 5,390 | 57,200 | 2,695 |
| 2015-11-26 | 5,320 | 5,450 | 5,320 | 5,400 | 48,200 | 2,700 |
| 2015-11-25 | 5,290 | 5,370 | 5,230 | 5,330 | 73,100 | 2,665 |
| 2015-11-24 | 5,280 | 5,360 | 5,230 | 5,300 | 60,800 | 2,650 |
| 2015-11-20 | 5,180 | 5,300 | 5,180 | 5,290 | 58,500 | 2,645 |
| 2015-11-19 | 5,280 | 5,280 | 5,160 | 5,190 | 53,300 | 2,595 |
| 2015-11-18 | 5,170 | 5,320 | 5,150 | 5,250 | 94,400 | 2,625 |
| 2015-11-17 | 5,180 | 5,180 | 5,080 | 5,100 | 58,800 | 2,550 |
| 2015-11-16 | 5,060 | 5,200 | 5,040 | 5,180 | 71,400 | 2,590 |
| 2015-11-13 | 5,160 | 5,290 | 5,160 | 5,210 | 45,500 | 2,605 |
| 2015-11-12 | 5,260 | 5,300 | 5,210 | 5,220 | 32,600 | 2,610 |
| 2015-11-11 | 5,100 | 5,290 | 5,100 | 5,270 | 66,700 | 2,635 |
| 2015-11-10 | 5,160 | 5,210 | 5,100 | 5,110 | 91,300 | 2,555 |
| 2015-11-09 | 5,120 | 5,220 | 5,120 | 5,190 | 114,400 | 2,595 |
| 2015-11-06 | 5,070 | 5,130 | 5,040 | 5,100 | 66,100 | 2,550 |
| 2015-11-05 | 5,100 | 5,160 | 4,995 | 5,020 | 93,200 | 2,510 |
| 2015-11-04 | 5,170 | 5,240 | 5,100 | 5,120 | 188,200 | 2,560 |
| 2015-11-02 | 5,160 | 5,230 | 5,050 | 5,070 | 170,400 | 2,535 |
| 2015-10-30 | 5,050 | 5,250 | 4,930 | 5,160 | 347,400 | 2,580 |
| 2015-10-29 | 4,680 | 4,740 | 4,615 | 4,715 | 192,700 | 2,357.50 |
| 2015-10-28 | 4,685 | 4,725 | 4,660 | 4,685 | 94,600 | 2,342.50 |
| 2015-10-27 | 4,600 | 4,715 | 4,600 | 4,685 | 121,100 | 2,342.50 |
| 2015-10-26 | 4,730 | 4,745 | 4,570 | 4,595 | 188,100 | 2,297.50 |
| 2015-10-23 | 4,800 | 4,805 | 4,670 | 4,690 | 145,500 | 2,345 |
| 2015-10-22 | 4,700 | 4,755 | 4,690 | 4,730 | 85,200 | 2,365 |
| 2015-10-21 | 4,820 | 4,825 | 4,635 | 4,700 | 137,800 | 2,350 |
| 2015-10-20 | 4,740 | 4,855 | 4,710 | 4,830 | 186,000 | 2,415 |
| 2015-10-19 | 4,735 | 4,795 | 4,690 | 4,730 | 107,000 | 2,365 |
| 2015-10-16 | 4,855 | 4,860 | 4,735 | 4,735 | 115,000 | 2,367.50 |
| 2015-10-15 | 4,780 | 4,835 | 4,650 | 4,825 | 194,700 | 2,412.50 |
| 2015-10-14 | 4,730 | 4,770 | 4,635 | 4,745 | 161,300 | 2,372.50 |
| 2015-10-13 | 4,800 | 4,890 | 4,730 | 4,740 | 146,900 | 2,370 |
| 2015-10-09 | 4,795 | 4,830 | 4,705 | 4,800 | 92,600 | 2,400 |
| 2015-10-08 | 4,930 | 4,985 | 4,735 | 4,825 | 166,000 | 2,412.50 |
| 2015-10-07 | 5,110 | 5,150 | 4,920 | 4,995 | 195,700 | 2,497.50 |
| 2015-10-06 | 5,020 | 5,330 | 5,020 | 5,180 | 160,300 | 2,590 |
| 2015-10-05 | 5,500 | 5,500 | 5,340 | 5,420 | 119,100 | 2,710 |
| 2015-10-02 | 5,410 | 5,430 | 5,300 | 5,400 | 117,800 | 2,700 |
| 2015-10-01 | 5,230 | 5,450 | 5,210 | 5,320 | 74,600 | 2,660 |
| 2015-09-30 | 5,170 | 5,250 | 5,160 | 5,240 | 36,900 | 2,620 |
| 2015-09-29 | 5,070 | 5,140 | 5,000 | 5,010 | 79,300 | 2,505 |
| 2015-09-28 | 5,080 | 5,250 | 4,995 | 5,240 | 61,600 | 2,620 |
| 2015-09-25 | 4,980 | 5,080 | 4,850 | 4,935 | 148,900 | 2,467.50 |
| 2015-09-24 | 5,050 | 5,260 | 5,030 | 5,040 | 61,500 | 2,520 |
| 2015-09-18 | 5,200 | 5,320 | 5,200 | 5,220 | 83,300 | 2,610 |
| 2015-09-17 | 5,170 | 5,310 | 5,110 | 5,300 | 90,900 | 2,650 |
| 2015-09-16 | 5,170 | 5,180 | 5,060 | 5,110 | 50,100 | 2,555 |
| 2015-09-15 | 5,140 | 5,220 | 5,110 | 5,150 | 47,100 | 2,575 |
| 2015-09-14 | 5,290 | 5,290 | 5,130 | 5,130 | 35,900 | 2,565 |
| 2015-09-11 | 5,090 | 5,290 | 5,090 | 5,260 | 91,600 | 2,630 |
| 2015-09-10 | 5,050 | 5,060 | 4,950 | 5,050 | 116,800 | 2,525 |
| 2015-09-09 | 5,150 | 5,250 | 5,070 | 5,090 | 106,700 | 2,545 |
| 2015-09-08 | 5,310 | 5,310 | 5,060 | 5,080 | 81,300 | 2,540 |
| 2015-09-07 | 5,260 | 5,280 | 5,180 | 5,280 | 87,400 | 2,640 |
| 2015-09-04 | 5,390 | 5,390 | 5,210 | 5,230 | 73,700 | 2,615 |
| 2015-09-03 | 5,370 | 5,460 | 5,280 | 5,310 | 88,500 | 2,655 |
| 2015-09-02 | 5,150 | 5,450 | 5,150 | 5,300 | 86,300 | 2,650 |
| 2015-09-01 | 5,600 | 5,610 | 5,270 | 5,280 | 70,500 | 2,640 |
| 2015-08-31 | 5,710 | 5,710 | 5,520 | 5,640 | 57,400 | 2,820 |
| 2015-08-28 | 5,620 | 5,670 | 5,510 | 5,600 | 49,800 | 2,800 |
| 2015-08-27 | 5,550 | 5,680 | 5,490 | 5,560 | 144,500 | 2,780 |
| 2015-08-26 | 5,300 | 5,340 | 5,130 | 5,290 | 72,500 | 2,645 |
| 2015-08-25 | 5,010 | 5,400 | 4,960 | 5,090 | 143,800 | 2,545 |
| 2015-08-24 | 5,470 | 5,530 | 5,320 | 5,330 | 157,200 | 2,665 |
| 2015-08-21 | 5,800 | 5,840 | 5,670 | 5,670 | 84,700 | 2,835 |
| 2015-08-20 | 6,000 | 6,090 | 5,910 | 5,920 | 55,700 | 2,960 |
| 2015-08-19 | 6,000 | 6,200 | 5,950 | 6,030 | 164,500 | 3,015 |
| 2015-08-18 | 5,980 | 6,010 | 5,810 | 5,880 | 49,000 | 2,940 |
| 2015-08-17 | 5,950 | 6,030 | 5,880 | 5,980 | 56,800 | 2,990 |
| 2015-08-14 | 5,820 | 5,890 | 5,740 | 5,880 | 73,500 | 2,940 |
| 2015-08-13 | 5,640 | 5,860 | 5,640 | 5,820 | 59,700 | 2,910 |
| 2015-08-12 | 5,870 | 5,920 | 5,730 | 5,740 | 51,100 | 2,870 |
| 2015-08-11 | 5,900 | 5,960 | 5,800 | 5,870 | 79,900 | 2,935 |
| 2015-08-10 | 5,710 | 5,930 | 5,570 | 5,890 | 103,900 | 2,945 |
| 2015-08-07 | 5,750 | 5,860 | 5,620 | 5,650 | 241,400 | 2,825 |
| 2015-08-06 | 6,200 | 6,200 | 5,930 | 5,930 | 168,600 | 2,965 |
| 2015-08-05 | 6,350 | 6,360 | 6,160 | 6,220 | 98,900 | 3,110 |
| 2015-08-04 | 6,310 | 6,460 | 6,310 | 6,400 | 87,700 | 3,200 |
| 2015-08-03 | 6,450 | 6,450 | 6,280 | 6,350 | 87,600 | 3,175 |
| 2015-07-31 | 6,400 | 6,430 | 6,340 | 6,430 | 60,600 | 3,215 |
| 2015-07-30 | 6,460 | 6,490 | 6,300 | 6,320 | 71,500 | 3,160 |
| 2015-07-29 | 6,200 | 6,490 | 6,200 | 6,460 | 133,300 | 3,230 |
| 2015-07-28 | 6,100 | 6,260 | 6,070 | 6,180 | 76,400 | 3,090 |
| 2015-07-27 | 6,270 | 6,270 | 6,110 | 6,140 | 39,900 | 3,070 |
| 2015-07-24 | 6,340 | 6,350 | 6,270 | 6,290 | 40,500 | 3,145 |
| 2015-07-23 | 6,360 | 6,410 | 6,310 | 6,350 | 80,100 | 3,175 |
| 2015-07-22 | 6,280 | 6,520 | 6,260 | 6,410 | 95,400 | 3,205 |
| 2015-07-21 | 6,050 | 6,440 | 6,050 | 6,410 | 147,600 | 3,205 |
| 2015-07-17 | 6,000 | 6,020 | 5,900 | 5,970 | 67,300 | 2,985 |
| 2015-07-16 | 5,750 | 5,970 | 5,670 | 5,950 | 124,400 | 2,975 |
| 2015-07-15 | 5,720 | 5,780 | 5,630 | 5,750 | 83,400 | 2,875 |
| 2015-07-14 | 5,480 | 5,660 | 5,470 | 5,650 | 125,500 | 2,825 |
| 2015-07-13 | 5,360 | 5,440 | 5,320 | 5,380 | 96,700 | 2,690 |
| 2015-07-10 | 5,480 | 5,550 | 5,330 | 5,360 | 94,700 | 2,680 |
| 2015-07-09 | 5,450 | 5,500 | 5,310 | 5,450 | 101,900 | 2,725 |
| 2015-07-08 | 5,700 | 5,800 | 5,550 | 5,550 | 105,800 | 2,775 |
| 2015-07-07 | 5,790 | 5,790 | 5,670 | 5,700 | 61,700 | 2,850 |
| 2015-07-06 | 5,710 | 5,820 | 5,660 | 5,730 | 54,100 | 2,865 |
| 2015-07-03 | 5,760 | 5,950 | 5,630 | 5,740 | 185,400 | 2,870 |
| 2015-07-02 | 5,620 | 5,670 | 5,580 | 5,670 | 72,200 | 2,835 |
| 2015-07-01 | 5,420 | 5,540 | 5,390 | 5,510 | 86,200 | 2,755 |
| 2015-06-30 | 5,350 | 5,450 | 5,330 | 5,420 | 57,200 | 2,710 |
| 2015-06-29 | 5,320 | 5,440 | 5,270 | 5,350 | 106,400 | 2,675 |
| 2015-06-26 | 5,300 | 5,400 | 5,300 | 5,370 | 61,100 | 2,685 |
| 2015-06-25 | 5,320 | 5,350 | 5,280 | 5,310 | 29,100 | 2,655 |
| 2015-06-24 | 5,350 | 5,350 | 5,290 | 5,330 | 39,900 | 2,665 |
| 2015-06-23 | 5,290 | 5,360 | 5,280 | 5,330 | 67,400 | 2,665 |
| 2015-06-22 | 5,230 | 5,290 | 5,220 | 5,270 | 58,900 | 2,635 |
| 2015-06-19 | 5,210 | 5,320 | 5,150 | 5,280 | 116,200 | 2,640 |
| 2015-06-18 | 5,160 | 5,180 | 5,110 | 5,110 | 28,200 | 2,555 |
| 2015-06-17 | 5,150 | 5,210 | 5,130 | 5,180 | 62,000 | 2,590 |
| 2015-06-16 | 5,050 | 5,120 | 5,030 | 5,080 | 63,800 | 2,540 |
| 2015-06-15 | 5,110 | 5,130 | 5,080 | 5,110 | 21,700 | 2,555 |
| 2015-06-12 | 5,150 | 5,190 | 5,110 | 5,120 | 80,500 | 2,560 |
| 2015-06-11 | 5,040 | 5,220 | 5,030 | 5,190 | 153,800 | 2,595 |
| 2015-06-10 | 5,060 | 5,070 | 4,975 | 4,980 | 51,900 | 2,490 |
| 2015-06-09 | 5,060 | 5,100 | 5,040 | 5,040 | 41,800 | 2,520 |
| 2015-06-08 | 5,110 | 5,140 | 5,060 | 5,070 | 27,400 | 2,535 |
| 2015-06-05 | 5,070 | 5,190 | 5,070 | 5,140 | 74,200 | 2,570 |
| 2015-06-04 | 5,170 | 5,170 | 5,070 | 5,110 | 38,100 | 2,555 |
| 2015-06-03 | 5,130 | 5,160 | 5,080 | 5,100 | 41,700 | 2,550 |
| 2015-06-02 | 5,100 | 5,120 | 5,050 | 5,080 | 41,000 | 2,540 |
| 2015-06-01 | 5,140 | 5,150 | 5,060 | 5,090 | 58,000 | 2,545 |
| 2015-05-29 | 5,270 | 5,290 | 5,120 | 5,120 | 66,500 | 2,560 |
| 2015-05-28 | 5,490 | 5,500 | 5,250 | 5,250 | 56,300 | 2,625 |
| 2015-05-27 | 5,370 | 5,470 | 5,360 | 5,390 | 62,900 | 2,695 |
| 2015-05-26 | 5,300 | 5,400 | 5,250 | 5,370 | 46,100 | 2,685 |
| 2015-05-25 | 5,260 | 5,280 | 5,150 | 5,200 | 36,200 | 2,600 |
| 2015-05-22 | 5,240 | 5,280 | 5,190 | 5,220 | 51,100 | 2,610 |
| 2015-05-21 | 5,280 | 5,290 | 5,200 | 5,230 | 46,000 | 2,615 |
| 2015-05-20 | 5,400 | 5,400 | 5,280 | 5,300 | 37,300 | 2,650 |
| 2015-05-19 | 5,340 | 5,420 | 5,330 | 5,360 | 38,100 | 2,680 |
| 2015-05-18 | 5,300 | 5,400 | 5,300 | 5,330 | 24,000 | 2,665 |
| 2015-05-15 | 5,150 | 5,290 | 5,150 | 5,290 | 25,400 | 2,645 |
| 2015-05-14 | 5,160 | 5,220 | 5,090 | 5,170 | 79,900 | 2,585 |
| 2015-05-13 | 5,210 | 5,240 | 5,180 | 5,210 | 44,700 | 2,605 |
| 2015-05-12 | 5,210 | 5,290 | 5,210 | 5,270 | 46,100 | 2,635 |
| 2015-05-11 | 5,170 | 5,330 | 5,160 | 5,280 | 89,100 | 2,640 |
| 2015-05-08 | 5,030 | 5,130 | 4,965 | 5,050 | 63,100 | 2,525 |
| 2015-05-07 | 5,110 | 5,150 | 5,020 | 5,090 | 63,800 | 2,545 |
| 2015-05-01 | 5,020 | 5,070 | 4,980 | 5,060 | 57,200 | 2,530 |
| 2015-04-30 | 5,080 | 5,080 | 5,000 | 5,020 | 74,700 | 2,510 |
| 2015-04-28 | 5,050 | 5,120 | 4,990 | 5,080 | 83,300 | 2,540 |
| 2015-04-27 | 4,950 | 5,080 | 4,930 | 4,975 | 74,300 | 2,487.50 |
| 2015-04-24 | 4,955 | 4,965 | 4,880 | 4,910 | 111,900 | 2,455 |
| 2015-04-23 | 4,905 | 4,915 | 4,825 | 4,860 | 82,100 | 2,430 |
| 2015-04-22 | 4,795 | 4,990 | 4,740 | 4,970 | 189,500 | 2,485 |
| 2015-04-21 | 4,515 | 4,625 | 4,505 | 4,600 | 215,100 | 2,300 |
| 2015-04-20 | 4,460 | 4,555 | 4,455 | 4,515 | 135,200 | 2,257.50 |
| 2015-04-17 | 4,605 | 4,630 | 4,460 | 4,465 | 99,700 | 2,232.50 |
| 2015-04-16 | 4,705 | 4,705 | 4,465 | 4,535 | 112,800 | 2,267.50 |
| 2015-04-15 | 4,815 | 4,840 | 4,735 | 4,740 | 38,300 | 2,370 |
| 2015-04-14 | 4,855 | 4,925 | 4,820 | 4,835 | 58,700 | 2,417.50 |
| 2015-04-13 | 5,000 | 5,090 | 4,845 | 4,880 | 53,700 | 2,440 |
| 2015-04-10 | 4,915 | 5,130 | 4,890 | 5,040 | 101,100 | 2,520 |
| 2015-04-09 | 4,710 | 4,905 | 4,660 | 4,885 | 78,800 | 2,442.50 |
| 2015-04-08 | 4,595 | 4,960 | 4,595 | 4,780 | 202,200 | 2,390 |
| 2015-04-07 | 4,595 | 4,595 | 4,505 | 4,535 | 48,500 | 2,267.50 |
| 2015-04-06 | 4,605 | 4,615 | 4,545 | 4,595 | 31,800 | 2,297.50 |
| 2015-04-03 | 4,565 | 4,635 | 4,555 | 4,610 | 27,700 | 2,305 |
| 2015-04-02 | 4,400 | 4,580 | 4,400 | 4,515 | 34,800 | 2,257.50 |
| 2015-04-01 | 4,500 | 4,535 | 4,360 | 4,395 | 78,100 | 2,197.50 |
| 2015-03-31 | 4,630 | 4,675 | 4,530 | 4,560 | 55,200 | 2,280 |
| 2015-03-30 | 4,550 | 4,600 | 4,480 | 4,580 | 51,300 | 2,290 |
| 2015-03-27 | 4,440 | 4,560 | 4,440 | 4,550 | 85,600 | 2,275 |
| 2015-03-26 | 4,540 | 4,555 | 4,360 | 4,400 | 120,700 | 2,200 |
| 2015-03-25 | 4,670 | 4,690 | 4,555 | 4,600 | 99,800 | 2,300 |
| 2015-03-24 | 4,640 | 4,720 | 4,610 | 4,700 | 90,900 | 2,350 |
| 2015-03-23 | 4,635 | 4,690 | 4,615 | 4,680 | 58,200 | 2,340 |
| 2015-03-20 | 4,665 | 4,710 | 4,590 | 4,625 | 62,800 | 2,312.50 |
| 2015-03-19 | 4,735 | 4,740 | 4,590 | 4,670 | 107,800 | 2,335 |
| 2015-03-18 | 4,545 | 4,600 | 4,530 | 4,580 | 43,400 | 2,290 |
| 2015-03-17 | 4,540 | 4,650 | 4,495 | 4,585 | 66,500 | 2,292.50 |
| 2015-03-16 | 4,530 | 4,580 | 4,465 | 4,540 | 39,200 | 2,270 |
| 2015-03-13 | 4,455 | 4,610 | 4,455 | 4,570 | 81,300 | 2,285 |
| 2015-03-12 | 4,465 | 4,550 | 4,455 | 4,515 | 33,500 | 2,257.50 |
| 2015-03-11 | 4,505 | 4,520 | 4,460 | 4,470 | 39,700 | 2,235 |
| 2015-03-10 | 4,500 | 4,550 | 4,475 | 4,515 | 81,100 | 2,257.50 |
| 2015-03-09 | 4,445 | 4,510 | 4,425 | 4,485 | 72,100 | 2,242.50 |
| 2015-03-06 | 4,270 | 4,435 | 4,270 | 4,425 | 94,600 | 2,212.50 |
| 2015-03-05 | 4,215 | 4,290 | 4,215 | 4,245 | 58,500 | 2,122.50 |
| 2015-03-04 | 4,255 | 4,290 | 4,170 | 4,220 | 68,500 | 2,110 |
| 2015-03-03 | 4,200 | 4,265 | 4,180 | 4,245 | 43,400 | 2,122.50 |
| 2015-03-02 | 4,155 | 4,210 | 4,130 | 4,180 | 68,700 | 2,090 |
| 2015-02-27 | 4,180 | 4,190 | 4,145 | 4,175 | 51,000 | 2,087.50 |
| 2015-02-26 | 4,150 | 4,175 | 4,125 | 4,165 | 45,000 | 2,082.50 |
| 2015-02-25 | 4,125 | 4,160 | 4,075 | 4,155 | 148,400 | 2,077.50 |
| 2015-02-24 | 4,210 | 4,240 | 4,080 | 4,100 | 323,300 | 2,050 |
| 2015-02-23 | 4,290 | 4,300 | 4,150 | 4,180 | 205,600 | 2,090 |
| 2015-02-20 | 4,215 | 4,285 | 4,215 | 4,270 | 96,100 | 2,135 |
| 2015-02-19 | 4,230 | 4,295 | 4,200 | 4,285 | 108,400 | 2,142.50 |
| 2015-02-18 | 4,115 | 4,205 | 4,100 | 4,195 | 108,000 | 2,097.50 |
| 2015-02-17 | 4,000 | 4,085 | 3,980 | 4,060 | 87,200 | 2,030 |
| 2015-02-16 | 3,995 | 4,000 | 3,950 | 3,985 | 111,700 | 1,992.50 |
| 2015-02-13 | 3,885 | 3,995 | 3,865 | 3,980 | 105,100 | 1,990 |
| 2015-02-12 | 3,795 | 3,870 | 3,750 | 3,855 | 75,000 | 1,927.50 |
| 2015-02-10 | 3,795 | 3,825 | 3,755 | 3,780 | 49,500 | 1,890 |
| 2015-02-09 | 3,790 | 3,795 | 3,720 | 3,775 | 60,100 | 1,887.50 |
| 2015-02-06 | 3,820 | 3,835 | 3,770 | 3,785 | 62,900 | 1,892.50 |
| 2015-02-05 | 3,860 | 3,880 | 3,790 | 3,800 | 65,300 | 1,900 |
| 2015-02-04 | 3,890 | 3,930 | 3,845 | 3,865 | 75,300 | 1,932.50 |
| 2015-02-03 | 3,890 | 3,910 | 3,830 | 3,860 | 56,400 | 1,930 |
| 2015-02-02 | 3,875 | 3,895 | 3,840 | 3,860 | 71,200 | 1,930 |
| 2015-01-30 | 3,925 | 3,980 | 3,925 | 3,945 | 41,700 | 1,972.50 |
| 2015-01-29 | 3,975 | 4,015 | 3,885 | 3,920 | 54,400 | 1,960 |
| 2015-01-28 | 3,960 | 4,010 | 3,950 | 3,995 | 63,800 | 1,997.50 |
| 2015-01-27 | 3,870 | 3,965 | 3,855 | 3,955 | 43,500 | 1,977.50 |
| 2015-01-26 | 3,840 | 3,900 | 3,815 | 3,830 | 33,800 | 1,915 |
| 2015-01-23 | 3,900 | 3,915 | 3,865 | 3,875 | 22,000 | 1,937.50 |
| 2015-01-22 | 3,880 | 3,880 | 3,850 | 3,880 | 34,900 | 1,940 |
| 2015-01-21 | 3,910 | 3,950 | 3,875 | 3,880 | 46,400 | 1,940 |
| 2015-01-20 | 3,865 | 3,905 | 3,860 | 3,905 | 24,400 | 1,952.50 |
| 2015-01-19 | 3,880 | 3,885 | 3,840 | 3,865 | 25,000 | 1,932.50 |
| 2015-01-16 | 3,820 | 3,855 | 3,800 | 3,855 | 33,000 | 1,927.50 |
| 2015-01-15 | 3,840 | 3,905 | 3,825 | 3,885 | 36,600 | 1,942.50 |
| 2015-01-14 | 3,820 | 3,855 | 3,815 | 3,820 | 34,500 | 1,910 |
| 2015-01-13 | 3,830 | 3,845 | 3,815 | 3,835 | 45,000 | 1,917.50 |
| 2015-01-09 | 3,910 | 3,915 | 3,850 | 3,865 | 30,600 | 1,932.50 |
| 2015-01-08 | 3,915 | 3,935 | 3,870 | 3,890 | 38,500 | 1,945 |
| 2015-01-07 | 3,915 | 3,950 | 3,905 | 3,915 | 45,800 | 1,957.50 |
| 2015-01-06 | 4,070 | 4,120 | 3,920 | 3,930 | 59,600 | 1,965 |
| 2015-01-05 | 4,115 | 4,145 | 4,035 | 4,095 | 40,300 | 2,047.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
