2790 (株)ナフコ 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 | 1,941 | 1,971 | 1,941 | 1,946 | 2,300 | 1,946 |
| 2015-12-29 | 1,936 | 1,975 | 1,935 | 1,941 | 3,600 | 1,941 |
| 2015-12-28 | 1,917 | 1,950 | 1,917 | 1,930 | 2,100 | 1,930 |
| 2015-12-25 | 1,930 | 1,951 | 1,930 | 1,933 | 7,500 | 1,933 |
| 2015-12-24 | 1,925 | 1,936 | 1,902 | 1,931 | 5,700 | 1,931 |
| 2015-12-22 | 1,920 | 1,950 | 1,920 | 1,934 | 4,400 | 1,934 |
| 2015-12-21 | 1,922 | 1,928 | 1,900 | 1,902 | 2,200 | 1,902 |
| 2015-12-18 | 1,950 | 1,955 | 1,919 | 1,922 | 5,400 | 1,922 |
| 2015-12-17 | 1,895 | 1,950 | 1,895 | 1,950 | 8,300 | 1,950 |
| 2015-12-16 | 1,940 | 1,954 | 1,852 | 1,889 | 13,500 | 1,889 |
| 2015-12-15 | 1,945 | 1,950 | 1,918 | 1,929 | 13,400 | 1,929 |
| 2015-12-14 | 1,917 | 1,955 | 1,917 | 1,955 | 7,300 | 1,955 |
| 2015-12-11 | 1,933 | 1,953 | 1,918 | 1,953 | 10,000 | 1,953 |
| 2015-12-10 | 1,959 | 1,959 | 1,931 | 1,954 | 3,500 | 1,954 |
| 2015-12-09 | 1,975 | 1,975 | 1,961 | 1,961 | 3,700 | 1,961 |
| 2015-12-08 | 1,983 | 1,989 | 1,970 | 1,983 | 4,400 | 1,983 |
| 2015-12-07 | 1,975 | 1,999 | 1,970 | 1,990 | 11,600 | 1,990 |
| 2015-12-04 | 1,945 | 1,975 | 1,936 | 1,975 | 23,500 | 1,975 |
| 2015-12-03 | 1,950 | 1,960 | 1,943 | 1,955 | 11,000 | 1,955 |
| 2015-12-02 | 1,928 | 1,965 | 1,916 | 1,943 | 8,300 | 1,943 |
| 2015-12-01 | 1,902 | 1,935 | 1,902 | 1,928 | 7,800 | 1,928 |
| 2015-11-30 | 1,885 | 1,935 | 1,872 | 1,904 | 11,300 | 1,904 |
| 2015-11-27 | 1,876 | 1,910 | 1,876 | 1,885 | 11,800 | 1,885 |
| 2015-11-26 | 1,853 | 1,886 | 1,853 | 1,862 | 8,500 | 1,862 |
| 2015-11-25 | 1,825 | 1,855 | 1,825 | 1,842 | 8,200 | 1,842 |
| 2015-11-24 | 1,816 | 1,849 | 1,811 | 1,825 | 14,500 | 1,825 |
| 2015-11-20 | 1,834 | 1,838 | 1,821 | 1,821 | 2,000 | 1,821 |
| 2015-11-19 | 1,846 | 1,850 | 1,829 | 1,834 | 5,500 | 1,834 |
| 2015-11-18 | 1,820 | 1,865 | 1,820 | 1,832 | 16,600 | 1,832 |
| 2015-11-17 | 1,795 | 1,830 | 1,795 | 1,819 | 22,900 | 1,819 |
| 2015-11-16 | 1,787 | 1,810 | 1,778 | 1,793 | 18,300 | 1,793 |
| 2015-11-13 | 1,772 | 1,795 | 1,760 | 1,778 | 12,900 | 1,778 |
| 2015-11-12 | 1,760 | 1,770 | 1,760 | 1,768 | 3,100 | 1,768 |
| 2015-11-11 | 1,769 | 1,769 | 1,755 | 1,755 | 2,100 | 1,755 |
| 2015-11-10 | 1,739 | 1,750 | 1,738 | 1,742 | 3,700 | 1,742 |
| 2015-11-09 | 1,729 | 1,749 | 1,729 | 1,735 | 2,300 | 1,735 |
| 2015-11-06 | 1,730 | 1,733 | 1,724 | 1,725 | 5,300 | 1,725 |
| 2015-11-05 | 1,745 | 1,745 | 1,730 | 1,738 | 1,800 | 1,738 |
| 2015-11-04 | 1,747 | 1,751 | 1,747 | 1,747 | 600 | 1,747 |
| 2015-11-02 | 1,740 | 1,745 | 1,731 | 1,733 | 1,200 | 1,733 |
| 2015-10-30 | 1,750 | 1,769 | 1,741 | 1,752 | 3,100 | 1,752 |
| 2015-10-29 | 1,762 | 1,770 | 1,758 | 1,764 | 1,500 | 1,764 |
| 2015-10-28 | 1,753 | 1,765 | 1,747 | 1,759 | 5,200 | 1,759 |
| 2015-10-27 | 1,765 | 1,766 | 1,755 | 1,757 | 1,900 | 1,757 |
| 2015-10-26 | 1,761 | 1,790 | 1,760 | 1,780 | 4,700 | 1,780 |
| 2015-10-23 | 1,748 | 1,787 | 1,748 | 1,761 | 700 | 1,761 |
| 2015-10-22 | 1,740 | 1,785 | 1,740 | 1,757 | 3,000 | 1,757 |
| 2015-10-21 | 1,722 | 1,757 | 1,722 | 1,757 | 2,400 | 1,757 |
| 2015-10-20 | 1,758 | 1,758 | 1,732 | 1,732 | 2,500 | 1,732 |
| 2015-10-19 | 1,758 | 1,780 | 1,758 | 1,762 | 2,300 | 1,762 |
| 2015-10-16 | 1,772 | 1,797 | 1,772 | 1,797 | 1,900 | 1,797 |
| 2015-10-15 | 1,789 | 1,789 | 1,761 | 1,782 | 14,800 | 1,782 |
| 2015-10-14 | 1,784 | 1,786 | 1,781 | 1,781 | 3,600 | 1,781 |
| 2015-10-13 | 1,772 | 1,790 | 1,772 | 1,782 | 2,700 | 1,782 |
| 2015-10-09 | 1,780 | 1,783 | 1,770 | 1,783 | 3,300 | 1,783 |
| 2015-10-08 | 1,755 | 1,780 | 1,755 | 1,774 | 2,100 | 1,774 |
| 2015-10-07 | 1,741 | 1,766 | 1,741 | 1,750 | 6,100 | 1,750 |
| 2015-10-06 | 1,733 | 1,741 | 1,733 | 1,740 | 17,300 | 1,740 |
| 2015-10-05 | 1,735 | 1,735 | 1,723 | 1,729 | 1,200 | 1,729 |
| 2015-10-02 | 1,722 | 1,735 | 1,721 | 1,735 | 700 | 1,735 |
| 2015-10-01 | 1,716 | 1,749 | 1,716 | 1,720 | 500 | 1,720 |
| 2015-09-30 | 1,713 | 1,716 | 1,713 | 1,716 | 1,000 | 1,716 |
| 2015-09-29 | 1,712 | 1,715 | 1,712 | 1,715 | 500 | 1,715 |
| 2015-09-28 | 1,767 | 1,770 | 1,738 | 1,770 | 6,100 | 1,770 |
| 2015-09-25 | 1,750 | 1,770 | 1,750 | 1,768 | 15,400 | 1,768 |
| 2015-09-24 | 1,730 | 1,744 | 1,730 | 1,744 | 1,200 | 1,744 |
| 2015-09-18 | 1,775 | 1,879 | 1,741 | 1,741 | 12,600 | 1,741 |
| 2015-09-17 | 1,775 | 1,776 | 1,765 | 1,775 | 3,100 | 1,775 |
| 2015-09-16 | 1,775 | 1,777 | 1,762 | 1,775 | 7,500 | 1,775 |
| 2015-09-15 | 1,766 | 1,786 | 1,759 | 1,775 | 7,700 | 1,775 |
| 2015-09-14 | 1,771 | 1,783 | 1,759 | 1,766 | 2,300 | 1,766 |
| 2015-09-11 | 1,754 | 1,786 | 1,754 | 1,782 | 2,200 | 1,782 |
| 2015-09-10 | 1,753 | 1,778 | 1,749 | 1,757 | 11,900 | 1,757 |
| 2015-09-09 | 1,745 | 1,790 | 1,745 | 1,753 | 4,200 | 1,753 |
| 2015-09-08 | 1,791 | 1,792 | 1,740 | 1,740 | 14,600 | 1,740 |
| 2015-09-07 | 1,811 | 1,815 | 1,802 | 1,811 | 4,200 | 1,811 |
| 2015-09-04 | 1,850 | 1,850 | 1,807 | 1,811 | 9,100 | 1,811 |
| 2015-09-03 | 1,865 | 1,888 | 1,853 | 1,862 | 3,500 | 1,862 |
| 2015-09-02 | 1,850 | 1,875 | 1,850 | 1,857 | 4,200 | 1,857 |
| 2015-09-01 | 1,928 | 1,928 | 1,830 | 1,884 | 8,000 | 1,884 |
| 2015-08-31 | 1,950 | 1,950 | 1,930 | 1,937 | 2,100 | 1,937 |
| 2015-08-28 | 1,933 | 1,946 | 1,923 | 1,939 | 2,900 | 1,939 |
| 2015-08-27 | 1,900 | 1,929 | 1,900 | 1,923 | 3,400 | 1,923 |
| 2015-08-26 | 1,880 | 1,898 | 1,836 | 1,892 | 1,700 | 1,892 |
| 2015-08-25 | 1,790 | 1,891 | 1,790 | 1,889 | 11,700 | 1,889 |
| 2015-08-24 | 1,967 | 1,967 | 1,876 | 1,910 | 14,400 | 1,910 |
| 2015-08-21 | 1,989 | 2,010 | 1,971 | 1,990 | 11,700 | 1,990 |
| 2015-08-20 | 2,008 | 2,010 | 1,984 | 1,990 | 11,500 | 1,990 |
| 2015-08-19 | 2,017 | 2,030 | 2,003 | 2,009 | 6,900 | 2,009 |
| 2015-08-18 | 2,002 | 2,030 | 2,002 | 2,009 | 7,300 | 2,009 |
| 2015-08-17 | 2,000 | 2,030 | 1,995 | 2,017 | 8,300 | 2,017 |
| 2015-08-14 | 1,989 | 1,999 | 1,988 | 1,998 | 7,300 | 1,998 |
| 2015-08-13 | 1,965 | 1,990 | 1,965 | 1,985 | 5,500 | 1,985 |
| 2015-08-12 | 1,978 | 1,988 | 1,952 | 1,960 | 8,800 | 1,960 |
| 2015-08-11 | 1,988 | 2,000 | 1,976 | 1,980 | 8,400 | 1,980 |
| 2015-08-10 | 1,990 | 2,017 | 1,988 | 2,005 | 7,100 | 2,005 |
| 2015-08-07 | 2,000 | 2,011 | 1,990 | 1,991 | 6,100 | 1,991 |
| 2015-08-06 | 2,007 | 2,030 | 1,992 | 2,011 | 7,100 | 2,011 |
| 2015-08-05 | 2,030 | 2,030 | 2,000 | 2,007 | 3,200 | 2,007 |
| 2015-08-04 | 2,017 | 2,046 | 2,017 | 2,030 | 4,300 | 2,030 |
| 2015-08-03 | 2,050 | 2,069 | 2,049 | 2,067 | 5,600 | 2,067 |
| 2015-07-31 | 2,039 | 2,074 | 2,039 | 2,060 | 11,900 | 2,060 |
| 2015-07-30 | 2,015 | 2,039 | 2,000 | 2,033 | 6,700 | 2,033 |
| 2015-07-29 | 2,000 | 2,015 | 2,000 | 2,015 | 3,600 | 2,015 |
| 2015-07-28 | 1,984 | 2,008 | 1,983 | 2,002 | 1,700 | 2,002 |
| 2015-07-27 | 2,014 | 2,014 | 1,997 | 2,014 | 11,400 | 2,014 |
| 2015-07-24 | 1,975 | 2,015 | 1,975 | 2,001 | 4,500 | 2,001 |
| 2015-07-23 | 2,005 | 2,018 | 1,920 | 1,997 | 6,500 | 1,997 |
| 2015-07-22 | 2,005 | 2,040 | 2,000 | 2,005 | 11,500 | 2,005 |
| 2015-07-21 | 1,981 | 2,000 | 1,981 | 2,000 | 11,500 | 2,000 |
| 2015-07-17 | 1,980 | 1,999 | 1,980 | 1,981 | 5,400 | 1,981 |
| 2015-07-16 | 1,940 | 1,980 | 1,931 | 1,980 | 13,000 | 1,980 |
| 2015-07-15 | 1,963 | 1,994 | 1,940 | 1,943 | 25,000 | 1,943 |
| 2015-07-14 | 1,897 | 1,966 | 1,897 | 1,940 | 27,600 | 1,940 |
| 2015-07-13 | 1,890 | 1,895 | 1,872 | 1,894 | 4,700 | 1,894 |
| 2015-07-10 | 1,840 | 1,870 | 1,840 | 1,868 | 4,300 | 1,868 |
| 2015-07-09 | 1,859 | 1,859 | 1,812 | 1,840 | 9,900 | 1,840 |
| 2015-07-08 | 1,885 | 1,885 | 1,862 | 1,862 | 4,500 | 1,862 |
| 2015-07-07 | 1,880 | 1,891 | 1,880 | 1,885 | 2,900 | 1,885 |
| 2015-07-06 | 1,881 | 1,881 | 1,870 | 1,880 | 7,600 | 1,880 |
| 2015-07-03 | 1,890 | 1,890 | 1,878 | 1,881 | 14,800 | 1,881 |
| 2015-07-02 | 1,875 | 1,893 | 1,875 | 1,893 | 9,500 | 1,893 |
| 2015-07-01 | 1,880 | 1,885 | 1,869 | 1,875 | 11,900 | 1,875 |
| 2015-06-30 | 1,856 | 1,889 | 1,856 | 1,875 | 4,000 | 1,875 |
| 2015-06-29 | 1,845 | 1,868 | 1,843 | 1,856 | 7,900 | 1,856 |
| 2015-06-26 | 1,916 | 1,924 | 1,878 | 1,905 | 20,100 | 1,905 |
| 2015-06-25 | 1,878 | 1,920 | 1,878 | 1,916 | 35,400 | 1,916 |
| 2015-06-24 | 1,791 | 1,870 | 1,791 | 1,870 | 23,500 | 1,870 |
| 2015-06-23 | 1,766 | 1,788 | 1,766 | 1,788 | 6,000 | 1,788 |
| 2015-06-22 | 1,766 | 1,779 | 1,742 | 1,765 | 5,800 | 1,765 |
| 2015-06-19 | 1,766 | 1,770 | 1,761 | 1,766 | 2,700 | 1,766 |
| 2015-06-18 | 1,750 | 1,777 | 1,748 | 1,760 | 3,200 | 1,760 |
| 2015-06-17 | 1,750 | 1,752 | 1,740 | 1,752 | 2,300 | 1,752 |
| 2015-06-16 | 1,771 | 1,784 | 1,750 | 1,755 | 9,800 | 1,755 |
| 2015-06-15 | 1,775 | 1,780 | 1,768 | 1,771 | 8,800 | 1,771 |
| 2015-06-12 | 1,777 | 1,789 | 1,774 | 1,775 | 13,500 | 1,775 |
| 2015-06-11 | 1,770 | 1,777 | 1,770 | 1,771 | 1,300 | 1,771 |
| 2015-06-10 | 1,774 | 1,775 | 1,770 | 1,774 | 800 | 1,774 |
| 2015-06-09 | 1,778 | 1,780 | 1,764 | 1,768 | 2,500 | 1,768 |
| 2015-06-08 | 1,770 | 1,785 | 1,770 | 1,778 | 5,700 | 1,778 |
| 2015-06-05 | 1,760 | 1,779 | 1,755 | 1,778 | 6,800 | 1,778 |
| 2015-06-04 | 1,735 | 1,759 | 1,725 | 1,758 | 6,800 | 1,758 |
| 2015-06-03 | 1,728 | 1,735 | 1,727 | 1,735 | 6,700 | 1,735 |
| 2015-06-02 | 1,728 | 1,728 | 1,720 | 1,727 | 4,100 | 1,727 |
| 2015-06-01 | 1,711 | 1,728 | 1,711 | 1,728 | 3,600 | 1,728 |
| 2015-05-29 | 1,718 | 1,722 | 1,700 | 1,722 | 1,100 | 1,722 |
| 2015-05-28 | 1,729 | 1,732 | 1,713 | 1,718 | 4,600 | 1,718 |
| 2015-05-27 | 1,728 | 1,730 | 1,710 | 1,730 | 3,100 | 1,730 |
| 2015-05-26 | 1,727 | 1,727 | 1,718 | 1,727 | 7,400 | 1,727 |
| 2015-05-25 | 1,708 | 1,728 | 1,704 | 1,728 | 1,500 | 1,728 |
| 2015-05-22 | 1,718 | 1,718 | 1,700 | 1,708 | 1,900 | 1,708 |
| 2015-05-21 | 1,722 | 1,722 | 1,713 | 1,718 | 3,400 | 1,718 |
| 2015-05-20 | 1,700 | 1,720 | 1,700 | 1,710 | 8,100 | 1,710 |
| 2015-05-19 | 1,719 | 1,719 | 1,699 | 1,703 | 6,800 | 1,703 |
| 2015-05-18 | 1,704 | 1,704 | 1,700 | 1,700 | 4,700 | 1,700 |
| 2015-05-15 | 1,702 | 1,704 | 1,690 | 1,700 | 7,900 | 1,700 |
| 2015-05-14 | 1,694 | 1,700 | 1,694 | 1,700 | 3,100 | 1,700 |
| 2015-05-13 | 1,705 | 1,710 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2015-05-12 | 1,700 | 1,708 | 1,700 | 1,706 | 2,100 | 1,706 |
| 2015-05-11 | 1,699 | 1,708 | 1,685 | 1,708 | 42,600 | 1,708 |
| 2015-05-08 | 1,719 | 1,719 | 1,701 | 1,711 | 4,000 | 1,711 |
| 2015-05-07 | 1,710 | 1,727 | 1,688 | 1,704 | 5,900 | 1,704 |
| 2015-05-01 | 1,716 | 1,717 | 1,707 | 1,710 | 4,000 | 1,710 |
| 2015-04-30 | 1,735 | 1,735 | 1,724 | 1,727 | 5,200 | 1,727 |
| 2015-04-28 | 1,717 | 1,732 | 1,717 | 1,727 | 3,000 | 1,727 |
| 2015-04-27 | 1,705 | 1,731 | 1,705 | 1,717 | 5,700 | 1,717 |
| 2015-04-24 | 1,730 | 1,731 | 1,701 | 1,705 | 5,100 | 1,705 |
| 2015-04-23 | 1,715 | 1,733 | 1,715 | 1,730 | 7,200 | 1,730 |
| 2015-04-22 | 1,699 | 1,710 | 1,699 | 1,710 | 5,700 | 1,710 |
| 2015-04-21 | 1,687 | 1,703 | 1,683 | 1,703 | 6,500 | 1,703 |
| 2015-04-20 | 1,681 | 1,688 | 1,677 | 1,677 | 7,400 | 1,677 |
| 2015-04-17 | 1,680 | 1,684 | 1,675 | 1,675 | 3,300 | 1,675 |
| 2015-04-16 | 1,673 | 1,679 | 1,673 | 1,674 | 1,000 | 1,674 |
| 2015-04-15 | 1,670 | 1,675 | 1,670 | 1,673 | 6,400 | 1,673 |
| 2015-04-14 | 1,685 | 1,685 | 1,671 | 1,675 | 5,100 | 1,675 |
| 2015-04-13 | 1,675 | 1,683 | 1,672 | 1,675 | 3,100 | 1,675 |
| 2015-04-10 | 1,672 | 1,678 | 1,657 | 1,673 | 3,700 | 1,673 |
| 2015-04-09 | 1,675 | 1,675 | 1,659 | 1,659 | 9,200 | 1,659 |
| 2015-04-08 | 1,680 | 1,680 | 1,664 | 1,669 | 3,000 | 1,669 |
| 2015-04-07 | 1,664 | 1,677 | 1,663 | 1,677 | 1,900 | 1,677 |
| 2015-04-06 | 1,662 | 1,663 | 1,655 | 1,661 | 1,000 | 1,661 |
| 2015-04-03 | 1,657 | 1,664 | 1,657 | 1,660 | 4,000 | 1,660 |
| 2015-04-02 | 1,632 | 1,658 | 1,632 | 1,658 | 9,800 | 1,658 |
| 2015-04-01 | 1,645 | 1,645 | 1,630 | 1,631 | 11,100 | 1,631 |
| 2015-03-31 | 1,635 | 1,646 | 1,635 | 1,638 | 2,700 | 1,638 |
| 2015-03-30 | 1,665 | 1,665 | 1,631 | 1,635 | 7,400 | 1,635 |
| 2015-03-27 | 1,627 | 1,664 | 1,627 | 1,637 | 8,500 | 1,637 |
| 2015-03-26 | 1,678 | 1,678 | 1,664 | 1,664 | 4,300 | 1,664 |
| 2015-03-25 | 1,668 | 1,680 | 1,667 | 1,670 | 10,300 | 1,670 |
| 2015-03-24 | 1,675 | 1,675 | 1,663 | 1,663 | 10,200 | 1,663 |
| 2015-03-23 | 1,688 | 1,688 | 1,668 | 1,675 | 5,300 | 1,675 |
| 2015-03-20 | 1,684 | 1,684 | 1,675 | 1,675 | 4,500 | 1,675 |
| 2015-03-19 | 1,675 | 1,678 | 1,670 | 1,678 | 10,000 | 1,678 |
| 2015-03-18 | 1,676 | 1,679 | 1,666 | 1,674 | 4,900 | 1,674 |
| 2015-03-17 | 1,683 | 1,686 | 1,675 | 1,676 | 5,100 | 1,676 |
| 2015-03-16 | 1,690 | 1,690 | 1,663 | 1,685 | 8,300 | 1,685 |
| 2015-03-13 | 1,663 | 1,678 | 1,661 | 1,670 | 15,000 | 1,670 |
| 2015-03-12 | 1,676 | 1,690 | 1,674 | 1,679 | 6,600 | 1,679 |
| 2015-03-11 | 1,681 | 1,690 | 1,675 | 1,676 | 5,100 | 1,676 |
| 2015-03-10 | 1,689 | 1,695 | 1,689 | 1,690 | 1,400 | 1,690 |
| 2015-03-09 | 1,690 | 1,695 | 1,687 | 1,688 | 3,500 | 1,688 |
| 2015-03-06 | 1,694 | 1,709 | 1,690 | 1,690 | 4,400 | 1,690 |
| 2015-03-05 | 1,709 | 1,710 | 1,708 | 1,710 | 1,600 | 1,710 |
| 2015-03-04 | 1,709 | 1,712 | 1,686 | 1,709 | 4,200 | 1,709 |
| 2015-03-03 | 1,722 | 1,722 | 1,705 | 1,714 | 3,000 | 1,714 |
| 2015-03-02 | 1,719 | 1,724 | 1,719 | 1,722 | 3,800 | 1,722 |
| 2015-02-27 | 1,700 | 1,706 | 1,699 | 1,703 | 3,800 | 1,703 |
| 2015-02-26 | 1,685 | 1,708 | 1,685 | 1,700 | 1,900 | 1,700 |
| 2015-02-25 | 1,690 | 1,705 | 1,677 | 1,704 | 14,300 | 1,704 |
| 2015-02-24 | 1,670 | 1,680 | 1,662 | 1,670 | 1,600 | 1,670 |
| 2015-02-23 | 1,665 | 1,689 | 1,657 | 1,670 | 2,200 | 1,670 |
| 2015-02-20 | 1,650 | 1,656 | 1,650 | 1,656 | 2,600 | 1,656 |
| 2015-02-19 | 1,666 | 1,668 | 1,657 | 1,660 | 2,800 | 1,660 |
| 2015-02-18 | 1,640 | 1,686 | 1,640 | 1,650 | 16,700 | 1,650 |
| 2015-02-17 | 1,633 | 1,640 | 1,631 | 1,640 | 3,200 | 1,640 |
| 2015-02-16 | 1,629 | 1,635 | 1,628 | 1,633 | 4,200 | 1,633 |
| 2015-02-13 | 1,640 | 1,640 | 1,629 | 1,630 | 6,100 | 1,630 |
| 2015-02-12 | 1,649 | 1,649 | 1,632 | 1,646 | 4,900 | 1,646 |
| 2015-02-10 | 1,617 | 1,627 | 1,613 | 1,627 | 2,400 | 1,627 |
| 2015-02-09 | 1,620 | 1,622 | 1,620 | 1,620 | 3,600 | 1,620 |
| 2015-02-06 | 1,628 | 1,628 | 1,618 | 1,620 | 2,400 | 1,620 |
| 2015-02-05 | 1,617 | 1,624 | 1,617 | 1,618 | 1,100 | 1,618 |
| 2015-02-04 | 1,612 | 1,617 | 1,612 | 1,617 | 1,100 | 1,617 |
| 2015-02-03 | 1,610 | 1,618 | 1,610 | 1,611 | 1,200 | 1,611 |
| 2015-02-02 | 1,603 | 1,609 | 1,603 | 1,609 | 500 | 1,609 |
| 2015-01-30 | 1,610 | 1,610 | 1,605 | 1,605 | 1,400 | 1,605 |
| 2015-01-29 | 1,616 | 1,637 | 1,610 | 1,610 | 3,000 | 1,610 |
| 2015-01-28 | 1,620 | 1,621 | 1,607 | 1,618 | 4,600 | 1,618 |
| 2015-01-27 | 1,630 | 1,649 | 1,623 | 1,635 | 1,000 | 1,635 |
| 2015-01-26 | 1,635 | 1,635 | 1,621 | 1,630 | 1,700 | 1,630 |
| 2015-01-23 | 1,632 | 1,647 | 1,632 | 1,635 | 1,900 | 1,635 |
| 2015-01-22 | 1,632 | 1,645 | 1,632 | 1,645 | 1,000 | 1,645 |
| 2015-01-21 | 1,646 | 1,656 | 1,646 | 1,650 | 1,000 | 1,650 |
| 2015-01-20 | 1,660 | 1,662 | 1,659 | 1,662 | 1,300 | 1,662 |
| 2015-01-19 | 1,660 | 1,670 | 1,660 | 1,670 | 900 | 1,670 |
| 2015-01-16 | 1,660 | 1,674 | 1,650 | 1,655 | 3,200 | 1,655 |
| 2015-01-15 | 1,655 | 1,700 | 1,650 | 1,700 | 22,900 | 1,700 |
| 2015-01-14 | 1,611 | 1,626 | 1,611 | 1,626 | 5,400 | 1,626 |
| 2015-01-13 | 1,616 | 1,617 | 1,610 | 1,611 | 2,300 | 1,611 |
| 2015-01-09 | 1,622 | 1,623 | 1,612 | 1,617 | 5,600 | 1,617 |
| 2015-01-08 | 1,607 | 1,620 | 1,600 | 1,615 | 9,900 | 1,615 |
| 2015-01-07 | 1,575 | 1,609 | 1,575 | 1,609 | 5,500 | 1,609 |
| 2015-01-06 | 1,571 | 1,580 | 1,571 | 1,575 | 3,000 | 1,575 |
| 2015-01-05 | 1,584 | 1,584 | 1,571 | 1,584 | 2,500 | 1,584 |
分割・併合履歴 ： なし
