2782 (株)セリア 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 | 5,800 | 5,900 | 5,790 | 5,870 | 34,200 | 2,935 |
| 2015-12-29 | 5,670 | 5,780 | 5,640 | 5,760 | 52,600 | 2,880 |
| 2015-12-28 | 5,600 | 5,690 | 5,580 | 5,660 | 72,200 | 2,830 |
| 2015-12-25 | 5,610 | 5,690 | 5,530 | 5,530 | 44,100 | 2,765 |
| 2015-12-24 | 5,640 | 5,690 | 5,500 | 5,620 | 71,300 | 2,810 |
| 2015-12-22 | 5,760 | 5,760 | 5,620 | 5,650 | 54,700 | 2,825 |
| 2015-12-21 | 5,780 | 5,820 | 5,620 | 5,660 | 53,600 | 2,830 |
| 2015-12-18 | 5,800 | 5,880 | 5,740 | 5,830 | 92,700 | 2,915 |
| 2015-12-17 | 5,740 | 5,850 | 5,680 | 5,840 | 164,400 | 2,920 |
| 2015-12-16 | 5,440 | 5,780 | 5,440 | 5,700 | 174,200 | 2,850 |
| 2015-12-15 | 5,340 | 5,440 | 5,210 | 5,430 | 160,500 | 2,715 |
| 2015-12-14 | 4,970 | 5,240 | 4,970 | 5,140 | 78,300 | 2,570 |
| 2015-12-11 | 5,050 | 5,180 | 4,965 | 5,080 | 99,300 | 2,540 |
| 2015-12-10 | 5,200 | 5,250 | 5,170 | 5,200 | 32,100 | 2,600 |
| 2015-12-09 | 5,280 | 5,330 | 5,180 | 5,300 | 51,400 | 2,650 |
| 2015-12-08 | 5,350 | 5,440 | 5,270 | 5,340 | 56,200 | 2,670 |
| 2015-12-07 | 5,330 | 5,390 | 5,280 | 5,350 | 54,300 | 2,675 |
| 2015-12-04 | 5,250 | 5,370 | 5,210 | 5,290 | 81,600 | 2,645 |
| 2015-12-03 | 5,200 | 5,320 | 5,170 | 5,300 | 85,100 | 2,650 |
| 2015-12-02 | 5,200 | 5,230 | 5,080 | 5,220 | 49,400 | 2,610 |
| 2015-12-01 | 5,030 | 5,200 | 5,030 | 5,180 | 51,100 | 2,590 |
| 2015-11-30 | 5,150 | 5,150 | 5,020 | 5,130 | 56,200 | 2,565 |
| 2015-11-27 | 5,200 | 5,240 | 5,110 | 5,190 | 36,900 | 2,595 |
| 2015-11-26 | 5,300 | 5,300 | 5,130 | 5,240 | 55,400 | 2,620 |
| 2015-11-25 | 5,300 | 5,320 | 5,180 | 5,270 | 58,300 | 2,635 |
| 2015-11-24 | 5,230 | 5,320 | 5,200 | 5,260 | 68,100 | 2,630 |
| 2015-11-20 | 5,060 | 5,200 | 5,020 | 5,200 | 121,000 | 2,600 |
| 2015-11-19 | 5,020 | 5,180 | 4,990 | 5,110 | 121,800 | 2,555 |
| 2015-11-18 | 5,060 | 5,070 | 4,905 | 4,950 | 106,800 | 2,475 |
| 2015-11-17 | 4,800 | 5,130 | 4,800 | 5,060 | 344,400 | 2,530 |
| 2015-11-16 | 4,565 | 4,800 | 4,550 | 4,775 | 166,900 | 2,387.50 |
| 2015-11-13 | 4,430 | 4,690 | 4,410 | 4,580 | 834,000 | 2,290 |
| 2015-11-12 | 4,600 | 4,600 | 4,505 | 4,535 | 294,300 | 2,267.50 |
| 2015-11-11 | 4,615 | 4,630 | 4,585 | 4,615 | 175,200 | 2,307.50 |
| 2015-11-10 | 4,595 | 4,665 | 4,580 | 4,650 | 148,400 | 2,325 |
| 2015-11-09 | 4,445 | 4,680 | 4,415 | 4,665 | 291,400 | 2,332.50 |
| 2015-11-06 | 4,780 | 4,915 | 4,780 | 4,865 | 75,300 | 2,432.50 |
| 2015-11-05 | 4,710 | 4,780 | 4,615 | 4,780 | 76,800 | 2,390 |
| 2015-11-04 | 4,960 | 5,040 | 4,715 | 4,820 | 86,100 | 2,410 |
| 2015-11-02 | 5,160 | 5,160 | 4,950 | 5,010 | 47,900 | 2,505 |
| 2015-10-30 | 5,200 | 5,230 | 4,745 | 5,160 | 62,200 | 2,580 |
| 2015-10-29 | 5,150 | 5,210 | 5,140 | 5,140 | 26,100 | 2,570 |
| 2015-10-28 | 5,170 | 5,260 | 5,150 | 5,180 | 21,400 | 2,590 |
| 2015-10-27 | 5,170 | 5,260 | 5,160 | 5,210 | 34,500 | 2,605 |
| 2015-10-26 | 5,310 | 5,330 | 5,150 | 5,160 | 30,800 | 2,580 |
| 2015-10-23 | 5,240 | 5,270 | 5,190 | 5,210 | 33,600 | 2,605 |
| 2015-10-22 | 5,050 | 5,130 | 5,020 | 5,110 | 36,100 | 2,555 |
| 2015-10-21 | 5,320 | 5,350 | 5,050 | 5,120 | 76,000 | 2,560 |
| 2015-10-20 | 5,470 | 5,560 | 5,350 | 5,370 | 44,700 | 2,685 |
| 2015-10-19 | 5,500 | 5,580 | 5,470 | 5,510 | 32,000 | 2,755 |
| 2015-10-16 | 5,670 | 5,680 | 5,570 | 5,580 | 10,100 | 2,790 |
| 2015-10-15 | 5,590 | 5,750 | 5,560 | 5,670 | 19,000 | 2,835 |
| 2015-10-14 | 5,490 | 5,700 | 5,490 | 5,590 | 35,300 | 2,795 |
| 2015-10-13 | 5,720 | 5,840 | 5,520 | 5,520 | 34,800 | 2,760 |
| 2015-10-09 | 5,530 | 5,670 | 5,530 | 5,630 | 17,200 | 2,815 |
| 2015-10-08 | 5,870 | 5,870 | 5,570 | 5,570 | 28,200 | 2,785 |
| 2015-10-07 | 5,710 | 5,920 | 5,620 | 5,870 | 29,100 | 2,935 |
| 2015-10-06 | 5,850 | 5,940 | 5,750 | 5,780 | 35,500 | 2,890 |
| 2015-10-05 | 5,930 | 6,000 | 5,850 | 5,960 | 17,600 | 2,980 |
| 2015-10-02 | 5,900 | 6,090 | 5,870 | 5,930 | 26,100 | 2,965 |
| 2015-10-01 | 5,900 | 5,990 | 5,730 | 5,970 | 32,100 | 2,985 |
| 2015-09-30 | 5,720 | 6,080 | 5,650 | 5,900 | 80,000 | 2,950 |
| 2015-09-29 | 5,570 | 5,660 | 5,510 | 5,630 | 22,900 | 2,815 |
| 2015-09-28 | 5,520 | 5,740 | 5,420 | 5,700 | 42,000 | 2,850 |
| 2015-09-25 | 5,320 | 5,460 | 5,170 | 5,450 | 27,900 | 2,725 |
| 2015-09-24 | 5,270 | 5,390 | 5,160 | 5,350 | 17,100 | 2,675 |
| 2015-09-18 | 5,390 | 5,390 | 5,280 | 5,370 | 18,700 | 2,685 |
| 2015-09-17 | 5,320 | 5,390 | 5,260 | 5,300 | 13,900 | 2,650 |
| 2015-09-16 | 5,270 | 5,310 | 5,200 | 5,310 | 24,800 | 2,655 |
| 2015-09-15 | 5,220 | 5,350 | 5,130 | 5,260 | 22,100 | 2,630 |
| 2015-09-14 | 5,130 | 5,210 | 5,060 | 5,190 | 17,700 | 2,595 |
| 2015-09-11 | 5,090 | 5,250 | 5,080 | 5,160 | 26,700 | 2,580 |
| 2015-09-10 | 5,000 | 5,250 | 4,860 | 5,190 | 66,300 | 2,595 |
| 2015-09-09 | 5,130 | 5,200 | 4,990 | 5,050 | 43,700 | 2,525 |
| 2015-09-08 | 5,010 | 5,060 | 4,915 | 4,990 | 40,900 | 2,495 |
| 2015-09-07 | 5,260 | 5,260 | 5,020 | 5,040 | 55,700 | 2,520 |
| 2015-09-04 | 5,410 | 5,490 | 5,240 | 5,290 | 57,700 | 2,645 |
| 2015-09-03 | 5,510 | 5,550 | 5,370 | 5,510 | 56,300 | 2,755 |
| 2015-09-02 | 5,410 | 5,550 | 5,350 | 5,440 | 60,300 | 2,720 |
| 2015-09-01 | 5,860 | 5,860 | 5,510 | 5,510 | 38,900 | 2,755 |
| 2015-08-31 | 5,680 | 5,850 | 5,650 | 5,850 | 28,900 | 2,925 |
| 2015-08-28 | 5,780 | 5,780 | 5,690 | 5,750 | 27,200 | 2,875 |
| 2015-08-27 | 5,570 | 5,770 | 5,450 | 5,700 | 68,200 | 2,850 |
| 2015-08-26 | 5,590 | 5,630 | 5,450 | 5,610 | 37,400 | 2,805 |
| 2015-08-25 | 5,250 | 5,700 | 5,160 | 5,530 | 129,300 | 2,765 |
| 2015-08-24 | 5,490 | 5,560 | 5,380 | 5,470 | 87,400 | 2,735 |
| 2015-08-21 | 5,650 | 5,760 | 5,620 | 5,670 | 46,200 | 2,835 |
| 2015-08-20 | 5,630 | 5,920 | 5,630 | 5,850 | 59,000 | 2,925 |
| 2015-08-19 | 5,810 | 5,830 | 5,670 | 5,720 | 51,100 | 2,860 |
| 2015-08-18 | 6,020 | 6,020 | 5,850 | 5,890 | 44,100 | 2,945 |
| 2015-08-17 | 6,200 | 6,290 | 6,000 | 6,020 | 80,800 | 3,010 |
| 2015-08-14 | 5,900 | 6,120 | 5,900 | 6,120 | 41,200 | 3,060 |
| 2015-08-13 | 6,010 | 6,160 | 5,810 | 5,860 | 55,900 | 2,930 |
| 2015-08-12 | 5,810 | 6,120 | 5,810 | 5,990 | 61,800 | 2,995 |
| 2015-08-11 | 5,770 | 5,880 | 5,730 | 5,880 | 53,200 | 2,940 |
| 2015-08-10 | 5,760 | 5,840 | 5,580 | 5,720 | 68,200 | 2,860 |
| 2015-08-07 | 5,690 | 5,840 | 5,690 | 5,800 | 63,300 | 2,900 |
| 2015-08-06 | 5,620 | 5,850 | 5,580 | 5,760 | 46,200 | 2,880 |
| 2015-08-05 | 5,640 | 5,750 | 5,510 | 5,530 | 74,100 | 2,765 |
| 2015-08-04 | 5,390 | 5,690 | 5,370 | 5,600 | 81,700 | 2,800 |
| 2015-08-03 | 5,400 | 5,530 | 5,250 | 5,450 | 73,700 | 2,725 |
| 2015-07-31 | 5,560 | 5,620 | 5,420 | 5,590 | 49,400 | 2,795 |
| 2015-07-30 | 5,640 | 5,660 | 5,540 | 5,660 | 22,900 | 2,830 |
| 2015-07-29 | 5,690 | 5,740 | 5,490 | 5,580 | 37,100 | 2,790 |
| 2015-07-28 | 5,550 | 5,680 | 5,550 | 5,640 | 41,700 | 2,820 |
| 2015-07-27 | 5,560 | 5,660 | 5,490 | 5,530 | 33,800 | 2,765 |
| 2015-07-24 | 5,650 | 5,690 | 5,530 | 5,560 | 50,800 | 2,780 |
| 2015-07-23 | 5,730 | 5,770 | 5,560 | 5,700 | 113,200 | 2,850 |
| 2015-07-22 | 5,650 | 5,950 | 5,650 | 5,930 | 98,000 | 2,965 |
| 2015-07-21 | 5,460 | 5,820 | 5,460 | 5,750 | 88,500 | 2,875 |
| 2015-07-17 | 5,400 | 5,420 | 5,360 | 5,420 | 32,200 | 2,710 |
| 2015-07-16 | 5,260 | 5,340 | 5,220 | 5,340 | 32,400 | 2,670 |
| 2015-07-15 | 5,270 | 5,350 | 5,160 | 5,260 | 59,600 | 2,630 |
| 2015-07-14 | 5,050 | 5,270 | 5,050 | 5,260 | 42,800 | 2,630 |
| 2015-07-13 | 5,080 | 5,130 | 5,010 | 5,010 | 35,100 | 2,505 |
| 2015-07-10 | 4,960 | 5,050 | 4,960 | 5,010 | 35,100 | 2,505 |
| 2015-07-09 | 4,910 | 4,950 | 4,855 | 4,900 | 93,100 | 2,450 |
| 2015-07-08 | 5,100 | 5,180 | 4,930 | 5,080 | 119,300 | 2,540 |
| 2015-07-07 | 5,050 | 5,160 | 5,020 | 5,050 | 61,500 | 2,525 |
| 2015-07-06 | 4,925 | 5,100 | 4,925 | 4,990 | 43,500 | 2,495 |
| 2015-07-03 | 4,815 | 5,070 | 4,810 | 4,995 | 82,800 | 2,497.50 |
| 2015-07-02 | 4,735 | 4,905 | 4,705 | 4,855 | 110,700 | 2,427.50 |
| 2015-07-01 | 4,585 | 4,710 | 4,585 | 4,645 | 61,600 | 2,322.50 |
| 2015-06-30 | 4,555 | 4,700 | 4,540 | 4,610 | 69,200 | 2,305 |
| 2015-06-29 | 4,540 | 4,600 | 4,440 | 4,600 | 28,100 | 2,300 |
| 2015-06-26 | 4,580 | 4,600 | 4,560 | 4,595 | 23,900 | 2,297.50 |
| 2015-06-25 | 4,580 | 4,600 | 4,530 | 4,580 | 18,200 | 2,290 |
| 2015-06-24 | 4,595 | 4,595 | 4,495 | 4,535 | 19,600 | 2,267.50 |
| 2015-06-23 | 4,600 | 4,600 | 4,530 | 4,600 | 55,300 | 2,300 |
| 2015-06-22 | 4,475 | 4,600 | 4,475 | 4,600 | 63,200 | 2,300 |
| 2015-06-19 | 4,450 | 4,500 | 4,390 | 4,500 | 59,300 | 2,250 |
| 2015-06-18 | 4,345 | 4,445 | 4,345 | 4,420 | 60,600 | 2,210 |
| 2015-06-17 | 4,290 | 4,350 | 4,210 | 4,320 | 32,000 | 2,160 |
| 2015-06-16 | 4,305 | 4,345 | 4,295 | 4,300 | 28,700 | 2,150 |
| 2015-06-15 | 4,285 | 4,320 | 4,255 | 4,315 | 22,700 | 2,157.50 |
| 2015-06-12 | 4,315 | 4,315 | 4,205 | 4,285 | 43,300 | 2,142.50 |
| 2015-06-11 | 4,260 | 4,380 | 4,180 | 4,300 | 59,600 | 2,150 |
| 2015-06-10 | 4,155 | 4,300 | 4,115 | 4,295 | 87,900 | 2,147.50 |
| 2015-06-09 | 4,110 | 4,140 | 4,100 | 4,115 | 26,200 | 2,057.50 |
| 2015-06-08 | 4,135 | 4,205 | 4,105 | 4,110 | 33,600 | 2,055 |
| 2015-06-05 | 4,105 | 4,150 | 4,075 | 4,115 | 21,600 | 2,057.50 |
| 2015-06-04 | 4,085 | 4,120 | 4,025 | 4,120 | 24,500 | 2,060 |
| 2015-06-03 | 4,135 | 4,135 | 4,055 | 4,085 | 17,700 | 2,042.50 |
| 2015-06-02 | 4,155 | 4,165 | 4,070 | 4,145 | 38,800 | 2,072.50 |
| 2015-06-01 | 4,005 | 4,165 | 4,005 | 4,165 | 49,600 | 2,082.50 |
| 2015-05-29 | 3,990 | 4,085 | 3,905 | 4,040 | 68,300 | 2,020 |
| 2015-05-28 | 4,155 | 4,160 | 3,985 | 4,010 | 74,600 | 2,005 |
| 2015-05-27 | 4,145 | 4,175 | 4,080 | 4,135 | 34,400 | 2,067.50 |
| 2015-05-26 | 4,190 | 4,200 | 4,145 | 4,185 | 37,600 | 2,092.50 |
| 2015-05-25 | 4,140 | 4,190 | 4,130 | 4,190 | 28,100 | 2,095 |
| 2015-05-22 | 4,065 | 4,170 | 4,065 | 4,155 | 32,500 | 2,077.50 |
| 2015-05-21 | 4,125 | 4,150 | 4,000 | 4,025 | 56,500 | 2,012.50 |
| 2015-05-20 | 4,050 | 4,135 | 4,025 | 4,115 | 42,800 | 2,057.50 |
| 2015-05-19 | 3,925 | 4,040 | 3,885 | 4,015 | 71,800 | 2,007.50 |
| 2015-05-18 | 3,895 | 3,940 | 3,815 | 3,880 | 36,200 | 1,940 |
| 2015-05-15 | 3,860 | 3,875 | 3,840 | 3,870 | 10,600 | 1,935 |
| 2015-05-14 | 3,965 | 3,965 | 3,850 | 3,850 | 23,000 | 1,925 |
| 2015-05-13 | 3,905 | 3,975 | 3,875 | 3,965 | 35,000 | 1,982.50 |
| 2015-05-12 | 3,820 | 3,975 | 3,820 | 3,895 | 31,600 | 1,947.50 |
| 2015-05-11 | 3,875 | 3,880 | 3,810 | 3,815 | 30,900 | 1,907.50 |
| 2015-05-08 | 3,655 | 3,845 | 3,655 | 3,805 | 55,200 | 1,902.50 |
| 2015-05-07 | 3,750 | 3,760 | 3,655 | 3,655 | 70,000 | 1,827.50 |
| 2015-05-01 | 3,810 | 3,830 | 3,785 | 3,785 | 22,000 | 1,892.50 |
| 2015-04-30 | 3,865 | 3,890 | 3,830 | 3,830 | 49,500 | 1,915 |
| 2015-04-28 | 3,875 | 3,910 | 3,820 | 3,835 | 46,700 | 1,917.50 |
| 2015-04-27 | 3,885 | 3,910 | 3,830 | 3,855 | 32,000 | 1,927.50 |
| 2015-04-24 | 3,855 | 3,970 | 3,855 | 3,910 | 38,200 | 1,955 |
| 2015-04-23 | 3,925 | 3,985 | 3,790 | 3,830 | 54,800 | 1,915 |
| 2015-04-22 | 3,935 | 3,990 | 3,900 | 3,940 | 42,100 | 1,970 |
| 2015-04-21 | 3,890 | 3,915 | 3,865 | 3,895 | 73,000 | 1,947.50 |
| 2015-04-20 | 3,870 | 3,945 | 3,820 | 3,840 | 75,400 | 1,920 |
| 2015-04-17 | 4,075 | 4,090 | 3,940 | 3,940 | 40,400 | 1,970 |
| 2015-04-16 | 4,140 | 4,140 | 4,005 | 4,050 | 62,500 | 2,025 |
| 2015-04-15 | 4,230 | 4,250 | 4,140 | 4,140 | 36,900 | 2,070 |
| 2015-04-14 | 4,155 | 4,300 | 4,135 | 4,285 | 29,700 | 2,142.50 |
| 2015-04-13 | 4,205 | 4,215 | 4,130 | 4,155 | 31,300 | 2,077.50 |
| 2015-04-10 | 4,300 | 4,305 | 4,055 | 4,205 | 51,000 | 2,102.50 |
| 2015-04-09 | 4,395 | 4,400 | 4,260 | 4,275 | 31,100 | 2,137.50 |
| 2015-04-08 | 4,340 | 4,360 | 4,300 | 4,360 | 44,700 | 2,180 |
| 2015-04-07 | 4,265 | 4,340 | 4,230 | 4,335 | 48,700 | 2,167.50 |
| 2015-04-06 | 4,240 | 4,340 | 4,240 | 4,335 | 15,800 | 2,167.50 |
| 2015-04-03 | 4,235 | 4,295 | 4,205 | 4,225 | 35,900 | 2,112.50 |
| 2015-04-02 | 4,395 | 4,395 | 4,215 | 4,250 | 52,200 | 2,125 |
| 2015-04-01 | 4,340 | 4,455 | 4,230 | 4,380 | 97,200 | 2,190 |
| 2015-03-31 | 4,200 | 4,340 | 4,195 | 4,340 | 76,900 | 2,170 |
| 2015-03-30 | 4,200 | 4,220 | 4,125 | 4,200 | 26,800 | 2,100 |
| 2015-03-27 | 4,195 | 4,250 | 4,175 | 4,200 | 23,700 | 2,100 |
| 2015-03-26 | 4,170 | 4,220 | 4,140 | 4,220 | 35,200 | 2,110 |
| 2015-03-25 | 4,180 | 4,185 | 4,110 | 4,160 | 38,400 | 2,080 |
| 2015-03-24 | 4,105 | 4,150 | 4,060 | 4,125 | 57,400 | 2,062.50 |
| 2015-03-23 | 4,265 | 4,265 | 4,100 | 4,100 | 48,100 | 2,050 |
| 2015-03-20 | 4,140 | 4,265 | 4,100 | 4,220 | 51,900 | 2,110 |
| 2015-03-19 | 4,070 | 4,145 | 4,070 | 4,120 | 34,500 | 2,060 |
| 2015-03-18 | 4,115 | 4,180 | 4,080 | 4,125 | 42,500 | 2,062.50 |
| 2015-03-17 | 4,265 | 4,265 | 4,165 | 4,185 | 30,300 | 2,092.50 |
| 2015-03-16 | 4,335 | 4,335 | 4,185 | 4,195 | 36,400 | 2,097.50 |
| 2015-03-13 | 4,190 | 4,315 | 4,180 | 4,315 | 59,800 | 2,157.50 |
| 2015-03-12 | 4,270 | 4,360 | 4,195 | 4,210 | 117,500 | 2,105 |
| 2015-03-11 | 4,300 | 4,305 | 4,130 | 4,220 | 64,800 | 2,110 |
| 2015-03-10 | 4,170 | 4,290 | 4,115 | 4,270 | 100,900 | 2,135 |
| 2015-03-09 | 3,960 | 4,195 | 3,950 | 4,180 | 193,500 | 2,090 |
| 2015-03-06 | 3,850 | 3,955 | 3,840 | 3,930 | 112,100 | 1,965 |
| 2015-03-05 | 3,830 | 3,895 | 3,760 | 3,770 | 40,200 | 1,885 |
| 2015-03-04 | 3,900 | 3,905 | 3,800 | 3,890 | 50,100 | 1,945 |
| 2015-03-03 | 3,950 | 3,950 | 3,840 | 3,885 | 35,100 | 1,942.50 |
| 2015-03-02 | 3,835 | 3,955 | 3,835 | 3,940 | 70,300 | 1,970 |
| 2015-02-27 | 3,825 | 3,865 | 3,825 | 3,840 | 42,900 | 1,920 |
| 2015-02-26 | 3,825 | 3,830 | 3,805 | 3,825 | 37,300 | 1,912.50 |
| 2015-02-25 | 3,825 | 3,830 | 3,805 | 3,830 | 54,600 | 1,915 |
| 2015-02-24 | 3,810 | 3,850 | 3,770 | 3,795 | 42,400 | 1,897.50 |
| 2015-02-23 | 3,850 | 3,855 | 3,790 | 3,800 | 40,000 | 1,900 |
| 2015-02-20 | 3,830 | 3,830 | 3,780 | 3,795 | 47,300 | 1,897.50 |
| 2015-02-19 | 3,795 | 3,850 | 3,775 | 3,805 | 80,100 | 1,902.50 |
| 2015-02-18 | 3,800 | 3,820 | 3,775 | 3,790 | 56,700 | 1,895 |
| 2015-02-17 | 3,735 | 3,770 | 3,700 | 3,760 | 31,500 | 1,880 |
| 2015-02-16 | 3,675 | 3,735 | 3,660 | 3,725 | 57,000 | 1,862.50 |
| 2015-02-13 | 3,800 | 3,800 | 3,600 | 3,635 | 97,800 | 1,817.50 |
| 2015-02-12 | 3,865 | 3,885 | 3,805 | 3,805 | 78,000 | 1,902.50 |
| 2015-02-10 | 3,780 | 3,860 | 3,770 | 3,830 | 97,800 | 1,915 |
| 2015-02-09 | 3,710 | 3,785 | 3,660 | 3,765 | 106,100 | 1,882.50 |
| 2015-02-06 | 3,500 | 3,650 | 3,460 | 3,635 | 112,000 | 1,817.50 |
| 2015-02-05 | 3,330 | 3,495 | 3,310 | 3,450 | 75,000 | 1,725 |
| 2015-02-04 | 3,505 | 3,520 | 3,350 | 3,350 | 103,200 | 1,675 |
| 2015-02-03 | 3,525 | 3,555 | 3,400 | 3,500 | 130,900 | 1,750 |
| 2015-02-02 | 3,415 | 3,415 | 3,325 | 3,360 | 74,000 | 1,680 |
| 2015-01-30 | 3,375 | 3,410 | 3,375 | 3,405 | 32,000 | 1,702.50 |
| 2015-01-29 | 3,370 | 3,400 | 3,335 | 3,360 | 52,800 | 1,680 |
| 2015-01-28 | 3,380 | 3,380 | 3,335 | 3,365 | 42,600 | 1,682.50 |
| 2015-01-27 | 3,450 | 3,450 | 3,335 | 3,380 | 89,600 | 1,690 |
| 2015-01-26 | 3,545 | 3,650 | 3,485 | 3,500 | 173,500 | 1,750 |
| 2015-01-23 | 3,450 | 3,510 | 3,390 | 3,475 | 105,700 | 1,737.50 |
| 2015-01-22 | 3,360 | 3,415 | 3,310 | 3,390 | 50,100 | 1,695 |
| 2015-01-21 | 3,450 | 3,450 | 3,300 | 3,400 | 88,900 | 1,700 |
| 2015-01-20 | 3,470 | 3,490 | 3,460 | 3,460 | 37,300 | 1,730 |
| 2015-01-19 | 3,490 | 3,575 | 3,460 | 3,490 | 145,100 | 1,745 |
| 2015-01-16 | 3,605 | 3,605 | 3,485 | 3,490 | 133,900 | 1,745 |
| 2015-01-15 | 3,500 | 3,620 | 3,500 | 3,615 | 86,500 | 1,807.50 |
| 2015-01-14 | 3,465 | 3,520 | 3,465 | 3,510 | 88,800 | 1,755 |
| 2015-01-13 | 3,480 | 3,515 | 3,450 | 3,490 | 110,900 | 1,745 |
| 2015-01-09 | 3,680 | 3,695 | 3,395 | 3,480 | 159,100 | 1,740 |
| 2015-01-08 | 3,940 | 3,940 | 3,700 | 3,745 | 127,000 | 1,872.50 |
| 2015-01-07 | 4,010 | 4,010 | 3,920 | 3,930 | 51,900 | 1,965 |
| 2015-01-06 | 3,995 | 4,015 | 3,985 | 4,010 | 49,500 | 2,005 |
| 2015-01-05 | 4,000 | 4,010 | 3,970 | 3,995 | 36,900 | 1,997.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
