2670 (株)エービーシー・マート 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 | 6,490 | 6,670 | 6,490 | 6,650 | 166,600 | 2,216.67 |
| 2015-12-29 | 6,430 | 6,540 | 6,380 | 6,520 | 125,100 | 2,173.33 |
| 2015-12-28 | 6,480 | 6,510 | 6,360 | 6,430 | 147,200 | 2,143.33 |
| 2015-12-25 | 6,450 | 6,510 | 6,390 | 6,460 | 207,800 | 2,153.33 |
| 2015-12-24 | 6,600 | 6,600 | 6,480 | 6,490 | 156,400 | 2,163.33 |
| 2015-12-22 | 6,520 | 6,570 | 6,490 | 6,540 | 130,200 | 2,180 |
| 2015-12-21 | 6,500 | 6,600 | 6,440 | 6,520 | 176,800 | 2,173.33 |
| 2015-12-18 | 6,580 | 6,760 | 6,510 | 6,520 | 218,400 | 2,173.33 |
| 2015-12-17 | 6,620 | 6,690 | 6,560 | 6,610 | 221,600 | 2,203.33 |
| 2015-12-16 | 6,540 | 6,610 | 6,440 | 6,520 | 187,100 | 2,173.33 |
| 2015-12-15 | 6,500 | 6,620 | 6,420 | 6,440 | 185,900 | 2,146.67 |
| 2015-12-14 | 6,440 | 6,490 | 6,390 | 6,470 | 311,000 | 2,156.67 |
| 2015-12-11 | 6,550 | 6,610 | 6,460 | 6,520 | 433,000 | 2,173.33 |
| 2015-12-10 | 6,720 | 6,770 | 6,620 | 6,640 | 224,700 | 2,213.33 |
| 2015-12-09 | 6,790 | 6,840 | 6,690 | 6,710 | 361,300 | 2,236.67 |
| 2015-12-08 | 6,810 | 6,930 | 6,750 | 6,760 | 298,500 | 2,253.33 |
| 2015-12-07 | 6,760 | 6,910 | 6,740 | 6,840 | 351,100 | 2,280 |
| 2015-12-04 | 6,750 | 6,770 | 6,630 | 6,630 | 314,300 | 2,210 |
| 2015-12-03 | 6,820 | 6,850 | 6,790 | 6,810 | 222,300 | 2,270 |
| 2015-12-02 | 6,740 | 6,830 | 6,710 | 6,790 | 278,000 | 2,263.33 |
| 2015-12-01 | 6,750 | 6,800 | 6,680 | 6,750 | 356,700 | 2,250 |
| 2015-11-30 | 6,810 | 6,840 | 6,680 | 6,700 | 353,600 | 2,233.33 |
| 2015-11-27 | 6,880 | 6,890 | 6,770 | 6,810 | 249,600 | 2,270 |
| 2015-11-26 | 6,870 | 6,950 | 6,850 | 6,920 | 150,100 | 2,306.67 |
| 2015-11-25 | 6,830 | 6,860 | 6,750 | 6,820 | 229,300 | 2,273.33 |
| 2015-11-24 | 6,800 | 6,830 | 6,740 | 6,800 | 247,800 | 2,266.67 |
| 2015-11-20 | 6,780 | 6,860 | 6,760 | 6,830 | 220,100 | 2,276.67 |
| 2015-11-19 | 6,790 | 6,820 | 6,740 | 6,770 | 318,600 | 2,256.67 |
| 2015-11-18 | 6,710 | 6,810 | 6,530 | 6,700 | 460,000 | 2,233.33 |
| 2015-11-17 | 6,800 | 6,840 | 6,680 | 6,740 | 262,400 | 2,246.67 |
| 2015-11-16 | 6,800 | 6,880 | 6,720 | 6,730 | 244,500 | 2,243.33 |
| 2015-11-13 | 6,900 | 6,910 | 6,840 | 6,860 | 188,000 | 2,286.67 |
| 2015-11-12 | 6,910 | 6,990 | 6,890 | 6,960 | 275,300 | 2,320 |
| 2015-11-11 | 6,820 | 6,980 | 6,800 | 6,950 | 415,400 | 2,316.67 |
| 2015-11-10 | 6,840 | 6,840 | 6,750 | 6,830 | 307,300 | 2,276.67 |
| 2015-11-09 | 6,960 | 7,010 | 6,890 | 6,900 | 412,700 | 2,300 |
| 2015-11-06 | 6,890 | 6,980 | 6,830 | 6,960 | 245,800 | 2,320 |
| 2015-11-05 | 6,880 | 6,960 | 6,800 | 6,900 | 339,100 | 2,300 |
| 2015-11-04 | 6,690 | 6,810 | 6,630 | 6,780 | 483,100 | 2,260 |
| 2015-11-02 | 6,710 | 6,810 | 6,600 | 6,610 | 299,300 | 2,203.33 |
| 2015-10-30 | 6,780 | 6,830 | 6,700 | 6,770 | 313,000 | 2,256.67 |
| 2015-10-29 | 6,720 | 6,780 | 6,670 | 6,770 | 869,000 | 2,256.67 |
| 2015-10-28 | 6,730 | 6,730 | 6,610 | 6,640 | 592,900 | 2,213.33 |
| 2015-10-27 | 6,800 | 6,920 | 6,660 | 6,800 | 459,100 | 2,266.67 |
| 2015-10-26 | 6,910 | 6,920 | 6,840 | 6,880 | 225,500 | 2,293.33 |
| 2015-10-23 | 7,030 | 7,030 | 6,840 | 6,870 | 353,300 | 2,290 |
| 2015-10-22 | 6,930 | 7,030 | 6,910 | 6,930 | 230,500 | 2,310 |
| 2015-10-21 | 7,080 | 7,090 | 6,920 | 7,040 | 347,100 | 2,346.67 |
| 2015-10-20 | 7,180 | 7,220 | 7,100 | 7,150 | 433,100 | 2,383.33 |
| 2015-10-19 | 6,920 | 7,130 | 6,890 | 7,090 | 400,400 | 2,363.33 |
| 2015-10-16 | 7,000 | 7,010 | 6,820 | 6,840 | 288,500 | 2,280 |
| 2015-10-15 | 6,810 | 7,020 | 6,800 | 7,020 | 449,800 | 2,340 |
| 2015-10-14 | 6,780 | 6,870 | 6,730 | 6,780 | 282,400 | 2,260 |
| 2015-10-13 | 6,990 | 7,040 | 6,850 | 6,870 | 291,200 | 2,290 |
| 2015-10-09 | 6,990 | 7,020 | 6,810 | 6,930 | 487,300 | 2,310 |
| 2015-10-08 | 7,130 | 7,260 | 6,820 | 7,000 | 1,736,800 | 2,333.33 |
| 2015-10-07 | 7,470 | 7,630 | 7,360 | 7,580 | 347,300 | 2,526.67 |
| 2015-10-06 | 7,670 | 7,670 | 7,360 | 7,520 | 518,200 | 2,506.67 |
| 2015-10-05 | 7,160 | 7,290 | 7,070 | 7,230 | 332,100 | 2,410 |
| 2015-10-02 | 6,880 | 7,090 | 6,860 | 7,040 | 282,100 | 2,346.67 |
| 2015-10-01 | 6,750 | 6,970 | 6,740 | 6,800 | 448,100 | 2,266.67 |
| 2015-09-30 | 6,670 | 6,750 | 6,620 | 6,660 | 278,200 | 2,220 |
| 2015-09-29 | 6,840 | 6,880 | 6,550 | 6,590 | 326,500 | 2,196.67 |
| 2015-09-28 | 6,870 | 6,950 | 6,820 | 6,920 | 200,600 | 2,306.67 |
| 2015-09-25 | 6,760 | 6,850 | 6,680 | 6,850 | 139,400 | 2,283.33 |
| 2015-09-24 | 6,710 | 6,910 | 6,690 | 6,750 | 178,000 | 2,250 |
| 2015-09-18 | 6,860 | 6,860 | 6,730 | 6,760 | 181,700 | 2,253.33 |
| 2015-09-17 | 6,780 | 6,880 | 6,690 | 6,870 | 222,100 | 2,290 |
| 2015-09-16 | 6,870 | 6,900 | 6,660 | 6,720 | 219,700 | 2,240 |
| 2015-09-15 | 6,820 | 6,940 | 6,750 | 6,840 | 213,700 | 2,280 |
| 2015-09-14 | 6,730 | 6,830 | 6,640 | 6,760 | 362,800 | 2,253.33 |
| 2015-09-11 | 6,590 | 6,720 | 6,580 | 6,680 | 389,200 | 2,226.67 |
| 2015-09-10 | 6,700 | 6,740 | 6,590 | 6,680 | 394,600 | 2,226.67 |
| 2015-09-09 | 6,800 | 6,880 | 6,620 | 6,880 | 354,700 | 2,293.33 |
| 2015-09-08 | 6,800 | 6,870 | 6,560 | 6,590 | 315,900 | 2,196.67 |
| 2015-09-07 | 6,880 | 6,890 | 6,680 | 6,760 | 487,900 | 2,253.33 |
| 2015-09-04 | 7,110 | 7,230 | 6,910 | 6,990 | 531,600 | 2,330 |
| 2015-09-03 | 7,380 | 7,420 | 6,980 | 7,010 | 619,600 | 2,336.67 |
| 2015-09-02 | 7,170 | 7,460 | 7,120 | 7,350 | 594,500 | 2,450 |
| 2015-09-01 | 7,390 | 7,580 | 7,170 | 7,190 | 620,800 | 2,396.67 |
| 2015-08-31 | 7,150 | 7,390 | 7,080 | 7,360 | 384,800 | 2,453.33 |
| 2015-08-28 | 7,320 | 7,370 | 7,180 | 7,210 | 322,900 | 2,403.33 |
| 2015-08-27 | 7,070 | 7,220 | 7,060 | 7,190 | 227,900 | 2,396.67 |
| 2015-08-26 | 6,890 | 7,070 | 6,720 | 7,050 | 640,300 | 2,350 |
| 2015-08-25 | 6,910 | 7,300 | 6,860 | 6,990 | 341,400 | 2,330 |
| 2015-08-24 | 7,280 | 7,600 | 7,210 | 7,210 | 479,200 | 2,403.33 |
| 2015-08-21 | 7,480 | 7,660 | 7,470 | 7,500 | 367,100 | 2,500 |
| 2015-08-20 | 7,750 | 7,860 | 7,700 | 7,720 | 231,500 | 2,573.33 |
| 2015-08-19 | 7,740 | 7,830 | 7,700 | 7,720 | 235,600 | 2,573.33 |
| 2015-08-18 | 7,890 | 7,890 | 7,710 | 7,720 | 198,500 | 2,573.33 |
| 2015-08-17 | 7,860 | 7,900 | 7,810 | 7,840 | 220,700 | 2,613.33 |
| 2015-08-14 | 7,670 | 7,820 | 7,670 | 7,810 | 190,600 | 2,603.33 |
| 2015-08-13 | 7,620 | 7,730 | 7,460 | 7,730 | 385,400 | 2,576.67 |
| 2015-08-12 | 7,770 | 7,810 | 7,610 | 7,710 | 291,000 | 2,570 |
| 2015-08-11 | 7,850 | 7,890 | 7,730 | 7,860 | 306,500 | 2,620 |
| 2015-08-10 | 7,620 | 7,890 | 7,580 | 7,840 | 366,900 | 2,613.33 |
| 2015-08-07 | 7,660 | 7,710 | 7,480 | 7,550 | 267,200 | 2,516.67 |
| 2015-08-06 | 7,760 | 7,790 | 7,610 | 7,630 | 189,600 | 2,543.33 |
| 2015-08-05 | 7,860 | 8,020 | 7,690 | 7,730 | 359,900 | 2,576.67 |
| 2015-08-04 | 7,620 | 7,870 | 7,550 | 7,830 | 423,800 | 2,610 |
| 2015-08-03 | 7,460 | 7,590 | 7,420 | 7,570 | 208,800 | 2,523.33 |
| 2015-07-31 | 7,470 | 7,500 | 7,360 | 7,450 | 327,600 | 2,483.33 |
| 2015-07-30 | 7,310 | 7,430 | 7,270 | 7,420 | 433,300 | 2,473.33 |
| 2015-07-29 | 7,240 | 7,320 | 7,170 | 7,310 | 368,900 | 2,436.67 |
| 2015-07-28 | 7,310 | 7,360 | 7,060 | 7,140 | 368,700 | 2,380 |
| 2015-07-27 | 7,270 | 7,310 | 7,170 | 7,220 | 195,600 | 2,406.67 |
| 2015-07-24 | 7,390 | 7,450 | 7,240 | 7,270 | 258,100 | 2,423.33 |
| 2015-07-23 | 7,260 | 7,350 | 7,200 | 7,250 | 317,400 | 2,416.67 |
| 2015-07-22 | 7,200 | 7,220 | 7,120 | 7,140 | 324,200 | 2,380 |
| 2015-07-21 | 7,220 | 7,230 | 7,130 | 7,150 | 270,700 | 2,383.33 |
| 2015-07-17 | 7,200 | 7,260 | 7,130 | 7,170 | 391,800 | 2,390 |
| 2015-07-16 | 6,890 | 7,140 | 6,890 | 7,120 | 605,300 | 2,373.33 |
| 2015-07-15 | 6,900 | 6,920 | 6,790 | 6,820 | 342,500 | 2,273.33 |
| 2015-07-14 | 7,000 | 7,000 | 6,830 | 6,860 | 381,200 | 2,286.67 |
| 2015-07-13 | 6,800 | 6,890 | 6,740 | 6,850 | 243,800 | 2,283.33 |
| 2015-07-10 | 6,980 | 7,040 | 6,710 | 6,740 | 470,300 | 2,246.67 |
| 2015-07-09 | 6,800 | 6,930 | 6,750 | 6,910 | 786,000 | 2,303.33 |
| 2015-07-08 | 7,560 | 7,600 | 7,330 | 7,350 | 242,300 | 2,450 |
| 2015-07-07 | 7,350 | 7,660 | 7,350 | 7,570 | 724,700 | 2,523.33 |
| 2015-07-06 | 7,120 | 7,310 | 7,110 | 7,250 | 310,400 | 2,416.67 |
| 2015-07-03 | 7,330 | 7,380 | 7,100 | 7,210 | 767,200 | 2,403.33 |
| 2015-07-02 | 7,700 | 7,850 | 7,280 | 7,410 | 1,316,700 | 2,470 |
| 2015-07-01 | 7,450 | 7,590 | 7,430 | 7,580 | 218,200 | 2,526.67 |
| 2015-06-30 | 7,310 | 7,510 | 7,310 | 7,490 | 243,300 | 2,496.67 |
| 2015-06-29 | 7,300 | 7,450 | 7,270 | 7,350 | 267,100 | 2,450 |
| 2015-06-26 | 7,500 | 7,540 | 7,410 | 7,470 | 266,600 | 2,490 |
| 2015-06-25 | 7,520 | 7,590 | 7,480 | 7,490 | 178,900 | 2,496.67 |
| 2015-06-24 | 7,640 | 7,650 | 7,510 | 7,570 | 198,500 | 2,523.33 |
| 2015-06-23 | 7,640 | 7,660 | 7,570 | 7,600 | 273,000 | 2,533.33 |
| 2015-06-22 | 7,420 | 7,650 | 7,420 | 7,590 | 417,700 | 2,530 |
| 2015-06-19 | 7,340 | 7,570 | 7,230 | 7,520 | 606,500 | 2,506.67 |
| 2015-06-18 | 7,240 | 7,330 | 7,050 | 7,270 | 454,000 | 2,423.33 |
| 2015-06-17 | 7,320 | 7,410 | 7,260 | 7,320 | 382,600 | 2,440 |
| 2015-06-16 | 7,390 | 7,470 | 7,320 | 7,320 | 532,300 | 2,440 |
| 2015-06-15 | 7,170 | 7,380 | 7,120 | 7,380 | 340,100 | 2,460 |
| 2015-06-12 | 7,300 | 7,310 | 7,180 | 7,220 | 357,000 | 2,406.67 |
| 2015-06-11 | 7,080 | 7,280 | 7,060 | 7,250 | 412,900 | 2,416.67 |
| 2015-06-10 | 7,160 | 7,180 | 7,080 | 7,100 | 449,300 | 2,366.67 |
| 2015-06-09 | 7,140 | 7,200 | 7,100 | 7,100 | 419,300 | 2,366.67 |
| 2015-06-08 | 7,240 | 7,260 | 7,130 | 7,140 | 313,200 | 2,380 |
| 2015-06-05 | 7,190 | 7,260 | 7,130 | 7,170 | 555,400 | 2,390 |
| 2015-06-04 | 7,470 | 7,470 | 7,190 | 7,200 | 644,700 | 2,400 |
| 2015-06-03 | 7,400 | 7,540 | 7,400 | 7,470 | 763,300 | 2,490 |
| 2015-06-02 | 7,290 | 7,370 | 7,230 | 7,360 | 414,100 | 2,453.33 |
| 2015-06-01 | 7,250 | 7,340 | 7,220 | 7,290 | 442,000 | 2,430 |
| 2015-05-29 | 7,160 | 7,240 | 7,100 | 7,200 | 363,100 | 2,400 |
| 2015-05-28 | 7,110 | 7,120 | 7,060 | 7,100 | 184,300 | 2,366.67 |
| 2015-05-27 | 7,130 | 7,170 | 7,040 | 7,060 | 301,300 | 2,353.33 |
| 2015-05-26 | 7,210 | 7,310 | 7,160 | 7,250 | 159,200 | 2,416.67 |
| 2015-05-25 | 7,320 | 7,370 | 7,250 | 7,290 | 119,300 | 2,430 |
| 2015-05-22 | 7,280 | 7,290 | 7,190 | 7,280 | 129,000 | 2,426.67 |
| 2015-05-21 | 7,250 | 7,270 | 7,200 | 7,230 | 105,300 | 2,410 |
| 2015-05-20 | 7,200 | 7,330 | 7,150 | 7,290 | 251,300 | 2,430 |
| 2015-05-19 | 7,130 | 7,220 | 7,100 | 7,210 | 255,400 | 2,403.33 |
| 2015-05-18 | 7,100 | 7,170 | 7,060 | 7,110 | 254,900 | 2,370 |
| 2015-05-15 | 6,950 | 7,050 | 6,900 | 7,040 | 177,200 | 2,346.67 |
| 2015-05-14 | 6,960 | 7,000 | 6,870 | 6,870 | 194,100 | 2,290 |
| 2015-05-13 | 6,750 | 6,980 | 6,690 | 6,980 | 351,900 | 2,326.67 |
| 2015-05-12 | 6,870 | 6,920 | 6,800 | 6,840 | 134,300 | 2,280 |
| 2015-05-11 | 6,920 | 6,920 | 6,780 | 6,860 | 320,400 | 2,286.67 |
| 2015-05-08 | 6,650 | 6,880 | 6,650 | 6,860 | 531,500 | 2,286.67 |
| 2015-05-07 | 6,560 | 6,650 | 6,510 | 6,570 | 634,500 | 2,190 |
| 2015-05-01 | 6,740 | 6,760 | 6,580 | 6,620 | 514,100 | 2,206.67 |
| 2015-04-30 | 6,900 | 6,900 | 6,720 | 6,840 | 381,100 | 2,280 |
| 2015-04-28 | 7,030 | 7,040 | 6,950 | 6,970 | 197,800 | 2,323.33 |
| 2015-04-27 | 7,060 | 7,060 | 6,910 | 7,000 | 137,200 | 2,333.33 |
| 2015-04-24 | 6,970 | 7,150 | 6,930 | 7,030 | 410,900 | 2,343.33 |
| 2015-04-23 | 6,890 | 6,980 | 6,810 | 6,840 | 351,600 | 2,280 |
| 2015-04-22 | 6,970 | 7,010 | 6,810 | 6,890 | 616,500 | 2,296.67 |
| 2015-04-21 | 6,810 | 6,960 | 6,750 | 6,930 | 385,600 | 2,310 |
| 2015-04-20 | 6,720 | 6,810 | 6,660 | 6,790 | 305,200 | 2,263.33 |
| 2015-04-17 | 7,030 | 7,040 | 6,750 | 6,770 | 343,500 | 2,256.67 |
| 2015-04-16 | 7,150 | 7,150 | 6,900 | 6,960 | 374,300 | 2,320 |
| 2015-04-15 | 7,070 | 7,170 | 7,070 | 7,100 | 241,900 | 2,366.67 |
| 2015-04-14 | 7,150 | 7,240 | 7,070 | 7,090 | 252,600 | 2,363.33 |
| 2015-04-13 | 7,350 | 7,360 | 7,060 | 7,070 | 497,300 | 2,356.67 |
| 2015-04-10 | 7,310 | 7,350 | 7,220 | 7,280 | 319,400 | 2,426.67 |
| 2015-04-09 | 7,010 | 7,350 | 7,000 | 7,300 | 676,900 | 2,433.33 |
| 2015-04-08 | 7,350 | 7,440 | 7,200 | 7,230 | 569,800 | 2,410 |
| 2015-04-07 | 7,460 | 7,480 | 7,290 | 7,350 | 450,800 | 2,450 |
| 2015-04-06 | 7,180 | 7,500 | 7,180 | 7,440 | 640,700 | 2,480 |
| 2015-04-03 | 7,040 | 7,170 | 6,930 | 7,170 | 514,100 | 2,390 |
| 2015-04-02 | 6,760 | 6,890 | 6,720 | 6,840 | 502,500 | 2,280 |
| 2015-04-01 | 6,780 | 6,870 | 6,340 | 6,790 | 897,700 | 2,263.33 |
| 2015-03-31 | 7,150 | 7,180 | 7,020 | 7,030 | 280,100 | 2,343.33 |
| 2015-03-30 | 7,000 | 7,090 | 6,960 | 7,040 | 260,800 | 2,346.67 |
| 2015-03-27 | 7,020 | 7,130 | 6,890 | 6,930 | 335,400 | 2,310 |
| 2015-03-26 | 7,210 | 7,230 | 6,980 | 6,990 | 315,100 | 2,330 |
| 2015-03-25 | 7,390 | 7,440 | 7,120 | 7,260 | 390,200 | 2,420 |
| 2015-03-24 | 7,120 | 7,300 | 7,090 | 7,260 | 334,700 | 2,420 |
| 2015-03-23 | 7,020 | 7,120 | 6,960 | 7,120 | 173,500 | 2,373.33 |
| 2015-03-20 | 6,890 | 7,020 | 6,800 | 7,020 | 314,600 | 2,340 |
| 2015-03-19 | 7,040 | 7,110 | 6,940 | 6,990 | 368,200 | 2,330 |
| 2015-03-18 | 7,190 | 7,190 | 7,070 | 7,160 | 164,100 | 2,386.67 |
| 2015-03-17 | 7,220 | 7,240 | 7,030 | 7,140 | 329,200 | 2,380 |
| 2015-03-16 | 7,000 | 7,140 | 6,960 | 7,120 | 363,200 | 2,373.33 |
| 2015-03-13 | 6,830 | 7,050 | 6,800 | 7,000 | 331,300 | 2,333.33 |
| 2015-03-12 | 6,740 | 6,810 | 6,690 | 6,800 | 363,500 | 2,266.67 |
| 2015-03-11 | 6,790 | 6,820 | 6,680 | 6,730 | 316,700 | 2,243.33 |
| 2015-03-10 | 6,850 | 6,960 | 6,810 | 6,890 | 458,100 | 2,296.67 |
| 2015-03-09 | 6,690 | 6,810 | 6,650 | 6,790 | 294,900 | 2,263.33 |
| 2015-03-06 | 6,750 | 6,780 | 6,700 | 6,720 | 251,600 | 2,240 |
| 2015-03-05 | 6,610 | 6,720 | 6,590 | 6,720 | 387,300 | 2,240 |
| 2015-03-04 | 6,640 | 6,720 | 6,560 | 6,680 | 285,200 | 2,226.67 |
| 2015-03-03 | 6,620 | 6,760 | 6,580 | 6,670 | 471,700 | 2,223.33 |
| 2015-03-02 | 6,720 | 6,860 | 6,620 | 6,650 | 577,700 | 2,216.67 |
| 2015-02-27 | 6,500 | 6,820 | 6,490 | 6,720 | 902,100 | 2,240 |
| 2015-02-26 | 6,220 | 6,390 | 6,210 | 6,340 | 363,000 | 2,113.33 |
| 2015-02-25 | 6,190 | 6,220 | 6,100 | 6,210 | 276,300 | 2,070 |
| 2015-02-24 | 6,140 | 6,210 | 6,140 | 6,200 | 267,900 | 2,066.67 |
| 2015-02-23 | 6,280 | 6,300 | 6,240 | 6,270 | 136,000 | 2,090 |
| 2015-02-20 | 6,210 | 6,240 | 6,180 | 6,230 | 147,500 | 2,076.67 |
| 2015-02-19 | 6,210 | 6,240 | 6,170 | 6,190 | 287,800 | 2,063.33 |
| 2015-02-18 | 6,300 | 6,330 | 6,210 | 6,280 | 251,700 | 2,093.33 |
| 2015-02-17 | 6,250 | 6,300 | 6,230 | 6,270 | 132,800 | 2,090 |
| 2015-02-16 | 6,310 | 6,340 | 6,220 | 6,250 | 230,500 | 2,083.33 |
| 2015-02-13 | 6,350 | 6,380 | 6,270 | 6,330 | 193,900 | 2,110 |
| 2015-02-12 | 6,270 | 6,370 | 6,220 | 6,310 | 259,400 | 2,103.33 |
| 2015-02-10 | 6,230 | 6,310 | 6,200 | 6,230 | 296,800 | 2,076.67 |
| 2015-02-09 | 6,220 | 6,220 | 6,100 | 6,170 | 244,500 | 2,056.67 |
| 2015-02-06 | 6,250 | 6,290 | 6,120 | 6,250 | 409,100 | 2,083.33 |
| 2015-02-05 | 6,110 | 6,190 | 6,040 | 6,050 | 284,000 | 2,016.67 |
| 2015-02-04 | 6,000 | 6,120 | 5,940 | 6,030 | 462,400 | 2,010 |
| 2015-02-03 | 5,880 | 5,950 | 5,850 | 5,910 | 251,100 | 1,970 |
| 2015-02-02 | 5,940 | 6,000 | 5,890 | 5,910 | 310,700 | 1,970 |
| 2015-01-30 | 5,840 | 5,930 | 5,830 | 5,890 | 428,600 | 1,963.33 |
| 2015-01-29 | 5,580 | 5,800 | 5,570 | 5,740 | 573,500 | 1,913.33 |
| 2015-01-28 | 5,520 | 5,640 | 5,520 | 5,570 | 446,200 | 1,856.67 |
| 2015-01-27 | 5,580 | 5,580 | 5,520 | 5,580 | 221,700 | 1,860 |
| 2015-01-26 | 5,550 | 5,590 | 5,490 | 5,550 | 366,200 | 1,850 |
| 2015-01-23 | 5,710 | 5,710 | 5,560 | 5,610 | 381,100 | 1,870 |
| 2015-01-22 | 5,710 | 5,750 | 5,660 | 5,690 | 445,800 | 1,896.67 |
| 2015-01-21 | 5,700 | 5,770 | 5,650 | 5,710 | 310,500 | 1,903.33 |
| 2015-01-20 | 5,680 | 5,730 | 5,630 | 5,720 | 277,900 | 1,906.67 |
| 2015-01-19 | 5,700 | 5,740 | 5,620 | 5,720 | 345,200 | 1,906.67 |
| 2015-01-16 | 5,590 | 5,740 | 5,540 | 5,720 | 354,400 | 1,906.67 |
| 2015-01-15 | 5,600 | 5,690 | 5,590 | 5,680 | 234,100 | 1,893.33 |
| 2015-01-14 | 5,620 | 5,650 | 5,580 | 5,640 | 205,600 | 1,880 |
| 2015-01-13 | 5,590 | 5,690 | 5,560 | 5,680 | 238,700 | 1,893.33 |
| 2015-01-09 | 5,730 | 5,730 | 5,580 | 5,620 | 275,800 | 1,873.33 |
| 2015-01-08 | 5,850 | 5,880 | 5,630 | 5,700 | 641,900 | 1,900 |
| 2015-01-07 | 5,730 | 5,740 | 5,560 | 5,580 | 450,800 | 1,860 |
| 2015-01-06 | 5,800 | 5,900 | 5,740 | 5,770 | 334,700 | 1,923.33 |
| 2015-01-05 | 5,850 | 5,870 | 5,800 | 5,840 | 252,700 | 1,946.67 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
