2692 伊藤忠食品(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 | 4,250 | 4,250 | 4,125 | 4,170 | 5,700 | 4,170 |
| 2015-12-29 | 4,175 | 4,205 | 4,150 | 4,205 | 5,100 | 4,205 |
| 2015-12-28 | 4,150 | 4,175 | 4,150 | 4,175 | 2,000 | 4,175 |
| 2015-12-25 | 4,200 | 4,200 | 4,135 | 4,150 | 4,900 | 4,150 |
| 2015-12-24 | 4,240 | 4,240 | 4,205 | 4,215 | 4,100 | 4,215 |
| 2015-12-22 | 4,250 | 4,255 | 4,210 | 4,230 | 3,400 | 4,230 |
| 2015-12-21 | 4,245 | 4,250 | 4,205 | 4,250 | 3,300 | 4,250 |
| 2015-12-18 | 4,230 | 4,265 | 4,205 | 4,230 | 5,100 | 4,230 |
| 2015-12-17 | 4,245 | 4,250 | 4,215 | 4,225 | 3,700 | 4,225 |
| 2015-12-16 | 4,165 | 4,235 | 4,120 | 4,235 | 5,200 | 4,235 |
| 2015-12-15 | 4,235 | 4,235 | 4,155 | 4,165 | 1,900 | 4,165 |
| 2015-12-14 | 4,250 | 4,250 | 4,185 | 4,220 | 3,600 | 4,220 |
| 2015-12-11 | 4,170 | 4,235 | 4,170 | 4,220 | 10,200 | 4,220 |
| 2015-12-10 | 4,250 | 4,270 | 4,190 | 4,235 | 8,100 | 4,235 |
| 2015-12-09 | 4,170 | 4,220 | 4,160 | 4,210 | 4,400 | 4,210 |
| 2015-12-08 | 4,135 | 4,180 | 4,135 | 4,170 | 4,800 | 4,170 |
| 2015-12-07 | 4,115 | 4,140 | 4,115 | 4,135 | 3,400 | 4,135 |
| 2015-12-04 | 4,115 | 4,125 | 4,110 | 4,110 | 3,200 | 4,110 |
| 2015-12-03 | 4,115 | 4,150 | 4,115 | 4,140 | 2,800 | 4,140 |
| 2015-12-02 | 4,150 | 4,150 | 4,110 | 4,125 | 3,900 | 4,125 |
| 2015-12-01 | 4,120 | 4,135 | 4,105 | 4,130 | 2,600 | 4,130 |
| 2015-11-30 | 4,140 | 4,140 | 4,100 | 4,120 | 3,300 | 4,120 |
| 2015-11-27 | 4,135 | 4,135 | 4,110 | 4,110 | 3,300 | 4,110 |
| 2015-11-26 | 4,115 | 4,145 | 4,115 | 4,135 | 3,700 | 4,135 |
| 2015-11-25 | 4,110 | 4,110 | 4,090 | 4,100 | 4,600 | 4,100 |
| 2015-11-24 | 4,145 | 4,145 | 4,100 | 4,110 | 5,100 | 4,110 |
| 2015-11-20 | 4,160 | 4,165 | 4,095 | 4,120 | 7,800 | 4,120 |
| 2015-11-19 | 4,160 | 4,165 | 4,105 | 4,140 | 5,800 | 4,140 |
| 2015-11-18 | 4,180 | 4,180 | 4,145 | 4,160 | 2,800 | 4,160 |
| 2015-11-17 | 4,130 | 4,150 | 4,130 | 4,140 | 4,200 | 4,140 |
| 2015-11-16 | 4,110 | 4,150 | 4,085 | 4,105 | 5,100 | 4,105 |
| 2015-11-13 | 4,135 | 4,135 | 4,085 | 4,110 | 7,300 | 4,110 |
| 2015-11-12 | 4,125 | 4,150 | 4,100 | 4,135 | 5,400 | 4,135 |
| 2015-11-11 | 4,125 | 4,160 | 4,110 | 4,145 | 3,900 | 4,145 |
| 2015-11-10 | 4,150 | 4,170 | 4,135 | 4,135 | 3,700 | 4,135 |
| 2015-11-09 | 4,140 | 4,180 | 4,120 | 4,180 | 5,300 | 4,180 |
| 2015-11-06 | 4,170 | 4,170 | 4,115 | 4,140 | 3,100 | 4,140 |
| 2015-11-05 | 4,170 | 4,175 | 4,140 | 4,155 | 2,700 | 4,155 |
| 2015-11-04 | 4,170 | 4,180 | 4,155 | 4,165 | 1,800 | 4,165 |
| 2015-11-02 | 4,205 | 4,220 | 4,095 | 4,170 | 5,200 | 4,170 |
| 2015-10-30 | 4,125 | 4,200 | 4,105 | 4,200 | 4,200 | 4,200 |
| 2015-10-29 | 4,195 | 4,200 | 4,150 | 4,165 | 3,900 | 4,165 |
| 2015-10-28 | 4,190 | 4,195 | 4,145 | 4,195 | 2,400 | 4,195 |
| 2015-10-27 | 4,200 | 4,200 | 4,165 | 4,165 | 2,300 | 4,165 |
| 2015-10-26 | 4,170 | 4,180 | 4,100 | 4,175 | 7,700 | 4,175 |
| 2015-10-23 | 4,100 | 4,110 | 4,085 | 4,110 | 5,500 | 4,110 |
| 2015-10-22 | 4,050 | 4,050 | 4,010 | 4,050 | 1,900 | 4,050 |
| 2015-10-21 | 4,020 | 4,050 | 4,005 | 4,050 | 1,800 | 4,050 |
| 2015-10-20 | 4,000 | 4,025 | 4,000 | 4,010 | 800 | 4,010 |
| 2015-10-19 | 4,015 | 4,030 | 4,000 | 4,010 | 2,000 | 4,010 |
| 2015-10-16 | 4,040 | 4,050 | 4,015 | 4,030 | 4,400 | 4,030 |
| 2015-10-15 | 4,100 | 4,100 | 4,010 | 4,040 | 2,800 | 4,040 |
| 2015-10-14 | 4,070 | 4,080 | 4,010 | 4,010 | 3,000 | 4,010 |
| 2015-10-13 | 4,040 | 4,080 | 4,040 | 4,070 | 2,800 | 4,070 |
| 2015-10-09 | 4,030 | 4,065 | 4,005 | 4,065 | 3,100 | 4,065 |
| 2015-10-08 | 4,035 | 4,035 | 3,990 | 4,030 | 2,300 | 4,030 |
| 2015-10-07 | 4,000 | 4,050 | 3,995 | 4,035 | 2,800 | 4,035 |
| 2015-10-06 | 4,005 | 4,025 | 3,960 | 3,990 | 5,300 | 3,990 |
| 2015-10-05 | 4,015 | 4,015 | 3,945 | 3,965 | 2,400 | 3,965 |
| 2015-10-02 | 3,980 | 4,000 | 3,910 | 3,945 | 6,200 | 3,945 |
| 2015-10-01 | 3,970 | 4,025 | 3,955 | 3,980 | 3,300 | 3,980 |
| 2015-09-30 | 3,990 | 4,005 | 3,920 | 3,930 | 2,400 | 3,930 |
| 2015-09-29 | 3,960 | 4,015 | 3,900 | 3,990 | 6,400 | 3,990 |
| 2015-09-28 | 3,920 | 4,005 | 3,900 | 3,950 | 3,800 | 3,950 |
| 2015-09-25 | 4,010 | 4,010 | 3,940 | 3,980 | 5,200 | 3,980 |
| 2015-09-24 | 3,905 | 3,955 | 3,890 | 3,930 | 5,300 | 3,930 |
| 2015-09-18 | 3,970 | 3,975 | 3,920 | 3,935 | 4,100 | 3,935 |
| 2015-09-17 | 3,980 | 4,000 | 3,930 | 3,970 | 4,000 | 3,970 |
| 2015-09-16 | 3,925 | 3,980 | 3,885 | 3,930 | 5,300 | 3,930 |
| 2015-09-15 | 3,980 | 4,000 | 3,925 | 3,925 | 5,200 | 3,925 |
| 2015-09-14 | 3,960 | 3,975 | 3,910 | 3,910 | 3,300 | 3,910 |
| 2015-09-11 | 3,995 | 4,000 | 3,910 | 3,910 | 13,000 | 3,910 |
| 2015-09-10 | 3,880 | 3,975 | 3,880 | 3,940 | 3,900 | 3,940 |
| 2015-09-09 | 3,890 | 3,965 | 3,880 | 3,950 | 5,900 | 3,950 |
| 2015-09-08 | 3,895 | 3,980 | 3,855 | 3,855 | 4,300 | 3,855 |
| 2015-09-07 | 3,930 | 3,930 | 3,860 | 3,880 | 6,800 | 3,880 |
| 2015-09-04 | 3,960 | 4,000 | 3,900 | 3,930 | 5,800 | 3,930 |
| 2015-09-03 | 4,015 | 4,085 | 3,950 | 3,950 | 8,400 | 3,950 |
| 2015-09-02 | 3,960 | 4,040 | 3,900 | 4,015 | 6,900 | 4,015 |
| 2015-09-01 | 4,150 | 4,155 | 3,985 | 3,990 | 11,100 | 3,990 |
| 2015-08-31 | 4,185 | 4,185 | 4,120 | 4,140 | 4,100 | 4,140 |
| 2015-08-28 | 4,050 | 4,185 | 4,050 | 4,185 | 10,400 | 4,185 |
| 2015-08-27 | 4,050 | 4,055 | 4,025 | 4,030 | 4,900 | 4,030 |
| 2015-08-26 | 3,980 | 4,050 | 3,980 | 4,005 | 8,100 | 4,005 |
| 2015-08-25 | 3,800 | 4,045 | 3,745 | 3,950 | 12,500 | 3,950 |
| 2015-08-24 | 4,080 | 4,125 | 4,010 | 4,010 | 10,800 | 4,010 |
| 2015-08-21 | 4,160 | 4,170 | 4,140 | 4,140 | 7,000 | 4,140 |
| 2015-08-20 | 4,240 | 4,240 | 4,170 | 4,170 | 3,300 | 4,170 |
| 2015-08-19 | 4,260 | 4,265 | 4,165 | 4,170 | 7,100 | 4,170 |
| 2015-08-18 | 4,295 | 4,295 | 4,260 | 4,275 | 1,700 | 4,275 |
| 2015-08-17 | 4,295 | 4,295 | 4,295 | 4,295 | 1,500 | 4,295 |
| 2015-08-14 | 4,275 | 4,295 | 4,265 | 4,285 | 2,400 | 4,285 |
| 2015-08-13 | 4,290 | 4,305 | 4,270 | 4,275 | 3,300 | 4,275 |
| 2015-08-12 | 4,300 | 4,350 | 4,300 | 4,305 | 2,700 | 4,305 |
| 2015-08-11 | 4,310 | 4,335 | 4,300 | 4,320 | 3,100 | 4,320 |
| 2015-08-10 | 4,345 | 4,380 | 4,300 | 4,325 | 5,000 | 4,325 |
| 2015-08-07 | 4,370 | 4,370 | 4,310 | 4,345 | 2,600 | 4,345 |
| 2015-08-06 | 4,390 | 4,390 | 4,320 | 4,370 | 2,500 | 4,370 |
| 2015-08-05 | 4,390 | 4,390 | 4,320 | 4,350 | 2,300 | 4,350 |
| 2015-08-04 | 4,340 | 4,370 | 4,325 | 4,370 | 2,800 | 4,370 |
| 2015-08-03 | 4,350 | 4,360 | 4,305 | 4,350 | 2,000 | 4,350 |
| 2015-07-31 | 4,310 | 4,350 | 4,280 | 4,350 | 4,900 | 4,350 |
| 2015-07-30 | 4,310 | 4,345 | 4,275 | 4,300 | 2,400 | 4,300 |
| 2015-07-29 | 4,365 | 4,365 | 4,265 | 4,285 | 8,100 | 4,285 |
| 2015-07-28 | 4,295 | 4,380 | 4,265 | 4,280 | 9,500 | 4,280 |
| 2015-07-27 | 4,310 | 4,350 | 4,295 | 4,295 | 3,300 | 4,295 |
| 2015-07-24 | 4,380 | 4,380 | 4,340 | 4,350 | 2,900 | 4,350 |
| 2015-07-23 | 4,345 | 4,375 | 4,345 | 4,370 | 2,100 | 4,370 |
| 2015-07-22 | 4,365 | 4,365 | 4,345 | 4,345 | 1,500 | 4,345 |
| 2015-07-21 | 4,345 | 4,390 | 4,335 | 4,365 | 3,500 | 4,365 |
| 2015-07-17 | 4,370 | 4,380 | 4,320 | 4,345 | 3,900 | 4,345 |
| 2015-07-16 | 4,350 | 4,390 | 4,280 | 4,355 | 8,000 | 4,355 |
| 2015-07-15 | 4,260 | 4,350 | 4,250 | 4,350 | 8,200 | 4,350 |
| 2015-07-14 | 4,170 | 4,260 | 4,165 | 4,250 | 6,700 | 4,250 |
| 2015-07-13 | 4,125 | 4,165 | 4,125 | 4,140 | 2,100 | 4,140 |
| 2015-07-10 | 4,150 | 4,165 | 4,115 | 4,120 | 5,900 | 4,120 |
| 2015-07-09 | 4,150 | 4,150 | 4,105 | 4,115 | 7,700 | 4,115 |
| 2015-07-08 | 4,210 | 4,225 | 4,155 | 4,155 | 6,300 | 4,155 |
| 2015-07-07 | 4,200 | 4,295 | 4,200 | 4,225 | 3,600 | 4,225 |
| 2015-07-06 | 4,255 | 4,265 | 4,200 | 4,200 | 4,300 | 4,200 |
| 2015-07-03 | 4,270 | 4,305 | 4,210 | 4,255 | 3,200 | 4,255 |
| 2015-07-02 | 4,285 | 4,325 | 4,220 | 4,265 | 4,200 | 4,265 |
| 2015-07-01 | 4,235 | 4,275 | 4,200 | 4,255 | 3,100 | 4,255 |
| 2015-06-30 | 4,180 | 4,245 | 4,180 | 4,235 | 4,800 | 4,235 |
| 2015-06-29 | 4,250 | 4,250 | 4,200 | 4,200 | 4,300 | 4,200 |
| 2015-06-26 | 4,300 | 4,300 | 4,250 | 4,250 | 3,700 | 4,250 |
| 2015-06-25 | 4,300 | 4,300 | 4,250 | 4,260 | 3,500 | 4,260 |
| 2015-06-24 | 4,310 | 4,310 | 4,260 | 4,290 | 5,300 | 4,290 |
| 2015-06-23 | 4,240 | 4,310 | 4,225 | 4,300 | 4,900 | 4,300 |
| 2015-06-22 | 4,225 | 4,240 | 4,205 | 4,220 | 3,800 | 4,220 |
| 2015-06-19 | 4,240 | 4,275 | 4,225 | 4,225 | 4,500 | 4,225 |
| 2015-06-18 | 4,295 | 4,295 | 4,215 | 4,255 | 3,900 | 4,255 |
| 2015-06-17 | 4,210 | 4,240 | 4,210 | 4,225 | 3,100 | 4,225 |
| 2015-06-16 | 4,265 | 4,265 | 4,210 | 4,210 | 3,700 | 4,210 |
| 2015-06-15 | 4,245 | 4,275 | 4,200 | 4,265 | 3,200 | 4,265 |
| 2015-06-12 | 4,375 | 4,375 | 4,240 | 4,245 | 13,600 | 4,245 |
| 2015-06-11 | 4,360 | 4,360 | 4,255 | 4,275 | 3,200 | 4,275 |
| 2015-06-10 | 4,235 | 4,300 | 4,230 | 4,265 | 3,500 | 4,265 |
| 2015-06-09 | 4,320 | 4,325 | 4,245 | 4,260 | 10,900 | 4,260 |
| 2015-06-08 | 4,330 | 4,350 | 4,305 | 4,305 | 5,400 | 4,305 |
| 2015-06-05 | 4,330 | 4,350 | 4,320 | 4,350 | 4,800 | 4,350 |
| 2015-06-04 | 4,350 | 4,350 | 4,335 | 4,340 | 3,200 | 4,340 |
| 2015-06-03 | 4,355 | 4,365 | 4,345 | 4,350 | 2,600 | 4,350 |
| 2015-06-02 | 4,350 | 4,380 | 4,345 | 4,345 | 3,200 | 4,345 |
| 2015-06-01 | 4,390 | 4,390 | 4,340 | 4,350 | 2,900 | 4,350 |
| 2015-05-29 | 4,380 | 4,380 | 4,315 | 4,375 | 4,500 | 4,375 |
| 2015-05-28 | 4,355 | 4,380 | 4,335 | 4,380 | 2,100 | 4,380 |
| 2015-05-27 | 4,380 | 4,380 | 4,305 | 4,375 | 2,400 | 4,375 |
| 2015-05-26 | 4,415 | 4,415 | 4,350 | 4,380 | 3,900 | 4,380 |
| 2015-05-25 | 4,315 | 4,440 | 4,300 | 4,425 | 18,900 | 4,425 |
| 2015-05-22 | 4,275 | 4,335 | 4,250 | 4,315 | 8,500 | 4,315 |
| 2015-05-21 | 4,235 | 4,275 | 4,230 | 4,250 | 7,900 | 4,250 |
| 2015-05-20 | 4,200 | 4,240 | 4,200 | 4,235 | 7,900 | 4,235 |
| 2015-05-19 | 4,140 | 4,205 | 4,140 | 4,200 | 5,500 | 4,200 |
| 2015-05-18 | 4,120 | 4,145 | 4,100 | 4,140 | 3,400 | 4,140 |
| 2015-05-15 | 4,120 | 4,145 | 4,110 | 4,130 | 2,100 | 4,130 |
| 2015-05-14 | 4,120 | 4,130 | 4,110 | 4,120 | 3,200 | 4,120 |
| 2015-05-13 | 4,160 | 4,160 | 4,105 | 4,120 | 2,800 | 4,120 |
| 2015-05-12 | 4,065 | 4,125 | 4,065 | 4,090 | 3,600 | 4,090 |
| 2015-05-11 | 4,055 | 4,100 | 4,055 | 4,065 | 5,200 | 4,065 |
| 2015-05-08 | 4,020 | 4,085 | 4,020 | 4,055 | 5,300 | 4,055 |
| 2015-05-07 | 4,130 | 4,140 | 4,025 | 4,055 | 9,800 | 4,055 |
| 2015-05-01 | 4,230 | 4,285 | 4,125 | 4,125 | 13,900 | 4,125 |
| 2015-04-30 | 4,210 | 4,300 | 4,180 | 4,215 | 16,000 | 4,215 |
| 2015-04-28 | 4,195 | 4,235 | 4,185 | 4,220 | 5,900 | 4,220 |
| 2015-04-27 | 4,200 | 4,245 | 4,195 | 4,205 | 3,700 | 4,205 |
| 2015-04-24 | 4,200 | 4,230 | 4,190 | 4,190 | 4,200 | 4,190 |
| 2015-04-23 | 4,215 | 4,240 | 4,200 | 4,220 | 4,700 | 4,220 |
| 2015-04-22 | 4,220 | 4,230 | 4,190 | 4,220 | 5,700 | 4,220 |
| 2015-04-21 | 4,210 | 4,245 | 4,205 | 4,220 | 5,000 | 4,220 |
| 2015-04-20 | 4,200 | 4,265 | 4,200 | 4,255 | 4,400 | 4,255 |
| 2015-04-17 | 4,260 | 4,280 | 4,180 | 4,260 | 6,500 | 4,260 |
| 2015-04-16 | 4,175 | 4,300 | 4,105 | 4,285 | 11,100 | 4,285 |
| 2015-04-15 | 4,160 | 4,165 | 4,130 | 4,145 | 5,300 | 4,145 |
| 2015-04-14 | 4,165 | 4,215 | 4,165 | 4,185 | 4,000 | 4,185 |
| 2015-04-13 | 4,240 | 4,240 | 4,190 | 4,190 | 5,600 | 4,190 |
| 2015-04-10 | 4,280 | 4,280 | 4,215 | 4,235 | 6,100 | 4,235 |
| 2015-04-09 | 4,255 | 4,285 | 4,230 | 4,255 | 6,200 | 4,255 |
| 2015-04-08 | 4,200 | 4,280 | 4,195 | 4,255 | 7,900 | 4,255 |
| 2015-04-07 | 4,160 | 4,200 | 4,160 | 4,185 | 5,100 | 4,185 |
| 2015-04-06 | 4,160 | 4,170 | 4,125 | 4,155 | 3,300 | 4,155 |
| 2015-04-03 | 4,145 | 4,170 | 4,105 | 4,160 | 9,000 | 4,160 |
| 2015-04-02 | 4,100 | 4,160 | 4,100 | 4,145 | 6,500 | 4,145 |
| 2015-04-01 | 4,175 | 4,180 | 4,110 | 4,120 | 10,700 | 4,120 |
| 2015-03-31 | 4,295 | 4,325 | 4,190 | 4,225 | 11,600 | 4,225 |
| 2015-03-30 | 4,345 | 4,355 | 4,295 | 4,300 | 13,600 | 4,300 |
| 2015-03-27 | 4,415 | 4,480 | 4,345 | 4,415 | 29,600 | 4,415 |
| 2015-03-26 | 4,480 | 4,490 | 4,450 | 4,450 | 22,200 | 4,450 |
| 2015-03-25 | 4,445 | 4,485 | 4,445 | 4,480 | 12,000 | 4,480 |
| 2015-03-24 | 4,425 | 4,450 | 4,400 | 4,445 | 13,500 | 4,445 |
| 2015-03-23 | 4,430 | 4,450 | 4,420 | 4,425 | 14,600 | 4,425 |
| 2015-03-20 | 4,430 | 4,440 | 4,420 | 4,430 | 12,900 | 4,430 |
| 2015-03-19 | 4,445 | 4,445 | 4,420 | 4,425 | 9,800 | 4,425 |
| 2015-03-18 | 4,450 | 4,470 | 4,425 | 4,435 | 10,400 | 4,435 |
| 2015-03-17 | 4,435 | 4,450 | 4,420 | 4,440 | 11,800 | 4,440 |
| 2015-03-16 | 4,430 | 4,460 | 4,425 | 4,435 | 8,700 | 4,435 |
| 2015-03-13 | 4,470 | 4,490 | 4,425 | 4,425 | 16,500 | 4,425 |
| 2015-03-12 | 4,500 | 4,510 | 4,465 | 4,485 | 14,600 | 4,485 |
| 2015-03-11 | 4,500 | 4,510 | 4,480 | 4,505 | 12,300 | 4,505 |
| 2015-03-10 | 4,505 | 4,510 | 4,485 | 4,500 | 13,900 | 4,500 |
| 2015-03-09 | 4,400 | 4,500 | 4,400 | 4,495 | 13,500 | 4,495 |
| 2015-03-06 | 4,250 | 4,435 | 4,250 | 4,400 | 24,700 | 4,400 |
| 2015-03-05 | 4,200 | 4,245 | 4,200 | 4,230 | 6,300 | 4,230 |
| 2015-03-04 | 4,190 | 4,220 | 4,185 | 4,205 | 7,300 | 4,205 |
| 2015-03-03 | 4,200 | 4,225 | 4,185 | 4,210 | 9,000 | 4,210 |
| 2015-03-02 | 4,180 | 4,200 | 4,180 | 4,190 | 6,400 | 4,190 |
| 2015-02-27 | 4,170 | 4,180 | 4,140 | 4,155 | 6,700 | 4,155 |
| 2015-02-26 | 4,140 | 4,150 | 4,125 | 4,135 | 9,400 | 4,135 |
| 2015-02-25 | 4,110 | 4,130 | 4,100 | 4,115 | 8,300 | 4,115 |
| 2015-02-24 | 4,070 | 4,115 | 4,055 | 4,110 | 7,200 | 4,110 |
| 2015-02-23 | 4,070 | 4,095 | 4,045 | 4,070 | 9,400 | 4,070 |
| 2015-02-20 | 4,070 | 4,070 | 4,050 | 4,065 | 7,400 | 4,065 |
| 2015-02-19 | 4,025 | 4,065 | 4,005 | 4,065 | 11,500 | 4,065 |
| 2015-02-18 | 4,000 | 4,025 | 4,000 | 4,005 | 8,400 | 4,005 |
| 2015-02-17 | 3,980 | 4,000 | 3,980 | 4,000 | 5,400 | 4,000 |
| 2015-02-16 | 3,960 | 3,980 | 3,955 | 3,975 | 4,200 | 3,975 |
| 2015-02-13 | 3,980 | 3,980 | 3,940 | 3,940 | 7,200 | 3,940 |
| 2015-02-12 | 3,935 | 3,970 | 3,935 | 3,945 | 7,200 | 3,945 |
| 2015-02-10 | 3,930 | 3,955 | 3,910 | 3,935 | 3,100 | 3,935 |
| 2015-02-09 | 3,920 | 3,950 | 3,910 | 3,930 | 4,100 | 3,930 |
| 2015-02-06 | 3,980 | 3,980 | 3,915 | 3,915 | 6,200 | 3,915 |
| 2015-02-05 | 3,895 | 3,935 | 3,885 | 3,915 | 5,500 | 3,915 |
| 2015-02-04 | 3,900 | 3,965 | 3,855 | 3,895 | 7,400 | 3,895 |
| 2015-02-03 | 3,995 | 3,995 | 3,860 | 3,880 | 13,600 | 3,880 |
| 2015-02-02 | 4,020 | 4,025 | 4,005 | 4,005 | 4,000 | 4,005 |
| 2015-01-30 | 3,950 | 4,020 | 3,950 | 4,020 | 7,000 | 4,020 |
| 2015-01-29 | 4,020 | 4,025 | 3,930 | 3,930 | 7,200 | 3,930 |
| 2015-01-28 | 3,975 | 4,030 | 3,965 | 4,025 | 9,300 | 4,025 |
| 2015-01-27 | 3,950 | 3,990 | 3,940 | 3,990 | 5,400 | 3,990 |
| 2015-01-26 | 3,900 | 3,930 | 3,880 | 3,930 | 6,800 | 3,930 |
| 2015-01-23 | 3,840 | 3,895 | 3,835 | 3,890 | 6,600 | 3,890 |
| 2015-01-22 | 3,845 | 3,865 | 3,830 | 3,855 | 3,600 | 3,855 |
| 2015-01-21 | 3,895 | 3,895 | 3,825 | 3,845 | 5,100 | 3,845 |
| 2015-01-20 | 3,810 | 3,910 | 3,810 | 3,905 | 10,900 | 3,905 |
| 2015-01-19 | 3,800 | 3,815 | 3,770 | 3,810 | 6,400 | 3,810 |
| 2015-01-16 | 3,750 | 3,785 | 3,750 | 3,760 | 7,000 | 3,760 |
| 2015-01-15 | 3,760 | 3,795 | 3,760 | 3,790 | 3,000 | 3,790 |
| 2015-01-14 | 3,765 | 3,770 | 3,760 | 3,760 | 1,400 | 3,760 |
| 2015-01-13 | 3,770 | 3,770 | 3,750 | 3,770 | 3,100 | 3,770 |
| 2015-01-09 | 3,760 | 3,795 | 3,750 | 3,770 | 5,300 | 3,770 |
| 2015-01-08 | 3,795 | 3,795 | 3,780 | 3,790 | 2,900 | 3,790 |
| 2015-01-07 | 3,760 | 3,790 | 3,755 | 3,775 | 3,600 | 3,775 |
| 2015-01-06 | 3,795 | 3,795 | 3,755 | 3,765 | 4,900 | 3,765 |
| 2015-01-05 | 3,790 | 3,795 | 3,775 | 3,785 | 2,700 | 3,785 |
分割・併合履歴 ： なし
