2910 (株)ロック・フィールド 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 | 2,940 | 2,978 | 2,920 | 2,964 | 13,700 | 1,482 |
| 2015-12-29 | 2,920 | 2,960 | 2,893 | 2,958 | 14,000 | 1,479 |
| 2015-12-28 | 2,820 | 2,914 | 2,820 | 2,888 | 12,500 | 1,444 |
| 2015-12-25 | 2,820 | 2,875 | 2,801 | 2,829 | 30,700 | 1,414.50 |
| 2015-12-24 | 2,927 | 2,934 | 2,818 | 2,821 | 52,800 | 1,410.50 |
| 2015-12-22 | 2,945 | 2,948 | 2,923 | 2,923 | 14,400 | 1,461.50 |
| 2015-12-21 | 2,947 | 2,971 | 2,927 | 2,945 | 22,000 | 1,472.50 |
| 2015-12-18 | 3,035 | 3,085 | 2,997 | 3,005 | 17,500 | 1,502.50 |
| 2015-12-17 | 3,020 | 3,135 | 2,997 | 3,035 | 21,100 | 1,517.50 |
| 2015-12-16 | 2,945 | 2,997 | 2,945 | 2,997 | 11,600 | 1,498.50 |
| 2015-12-15 | 3,020 | 3,025 | 2,939 | 2,943 | 15,200 | 1,471.50 |
| 2015-12-14 | 2,950 | 2,980 | 2,900 | 2,970 | 23,100 | 1,485 |
| 2015-12-11 | 2,989 | 3,100 | 2,981 | 3,010 | 24,500 | 1,505 |
| 2015-12-10 | 3,070 | 3,095 | 3,030 | 3,030 | 12,000 | 1,515 |
| 2015-12-09 | 3,105 | 3,190 | 3,095 | 3,095 | 15,400 | 1,547.50 |
| 2015-12-08 | 3,190 | 3,225 | 3,155 | 3,155 | 16,100 | 1,577.50 |
| 2015-12-07 | 3,135 | 3,235 | 3,125 | 3,190 | 54,500 | 1,595 |
| 2015-12-04 | 3,065 | 3,080 | 3,035 | 3,075 | 16,100 | 1,537.50 |
| 2015-12-03 | 3,105 | 3,120 | 3,075 | 3,090 | 11,500 | 1,545 |
| 2015-12-02 | 3,100 | 3,100 | 3,065 | 3,100 | 9,300 | 1,550 |
| 2015-12-01 | 3,055 | 3,110 | 3,040 | 3,110 | 12,800 | 1,555 |
| 2015-11-30 | 3,050 | 3,065 | 3,035 | 3,055 | 10,600 | 1,527.50 |
| 2015-11-27 | 3,080 | 3,080 | 3,040 | 3,055 | 6,600 | 1,527.50 |
| 2015-11-26 | 3,065 | 3,080 | 3,030 | 3,040 | 8,000 | 1,520 |
| 2015-11-25 | 3,080 | 3,080 | 3,030 | 3,030 | 8,400 | 1,515 |
| 2015-11-24 | 3,060 | 3,085 | 3,050 | 3,080 | 13,000 | 1,540 |
| 2015-11-20 | 3,115 | 3,115 | 3,075 | 3,095 | 8,900 | 1,547.50 |
| 2015-11-19 | 3,150 | 3,160 | 3,110 | 3,115 | 14,100 | 1,557.50 |
| 2015-11-18 | 3,150 | 3,150 | 3,080 | 3,115 | 16,400 | 1,557.50 |
| 2015-11-17 | 3,120 | 3,140 | 3,095 | 3,140 | 17,500 | 1,570 |
| 2015-11-16 | 3,090 | 3,100 | 3,005 | 3,080 | 17,700 | 1,540 |
| 2015-11-13 | 3,055 | 3,090 | 3,055 | 3,090 | 15,400 | 1,545 |
| 2015-11-12 | 3,035 | 3,095 | 3,020 | 3,095 | 24,500 | 1,547.50 |
| 2015-11-11 | 2,945 | 3,045 | 2,945 | 3,040 | 24,500 | 1,520 |
| 2015-11-10 | 2,990 | 2,996 | 2,933 | 2,965 | 13,000 | 1,482.50 |
| 2015-11-09 | 2,909 | 2,999 | 2,909 | 2,994 | 19,300 | 1,497 |
| 2015-11-06 | 2,925 | 2,953 | 2,910 | 2,940 | 10,100 | 1,470 |
| 2015-11-05 | 2,978 | 2,978 | 2,888 | 2,947 | 15,000 | 1,473.50 |
| 2015-11-04 | 2,940 | 2,940 | 2,864 | 2,884 | 27,600 | 1,442 |
| 2015-11-02 | 2,957 | 2,973 | 2,913 | 2,924 | 22,200 | 1,462 |
| 2015-10-30 | 2,996 | 2,997 | 2,957 | 2,957 | 21,000 | 1,478.50 |
| 2015-10-29 | 3,010 | 3,010 | 2,964 | 2,966 | 24,000 | 1,483 |
| 2015-10-28 | 3,005 | 3,030 | 2,937 | 2,965 | 60,400 | 1,482.50 |
| 2015-10-27 | 3,000 | 3,050 | 3,000 | 3,040 | 79,100 | 1,520 |
| 2015-10-26 | 2,985 | 3,030 | 2,985 | 3,020 | 42,700 | 1,510 |
| 2015-10-23 | 2,990 | 3,000 | 2,976 | 2,985 | 27,000 | 1,492.50 |
| 2015-10-22 | 2,984 | 2,987 | 2,950 | 2,976 | 28,300 | 1,488 |
| 2015-10-21 | 2,902 | 2,986 | 2,902 | 2,986 | 32,700 | 1,493 |
| 2015-10-20 | 2,890 | 2,925 | 2,890 | 2,902 | 20,000 | 1,451 |
| 2015-10-19 | 2,925 | 2,925 | 2,896 | 2,902 | 25,400 | 1,451 |
| 2015-10-16 | 2,945 | 2,961 | 2,921 | 2,930 | 40,000 | 1,465 |
| 2015-10-15 | 2,905 | 2,929 | 2,892 | 2,915 | 19,300 | 1,457.50 |
| 2015-10-14 | 2,898 | 2,918 | 2,851 | 2,905 | 22,400 | 1,452.50 |
| 2015-10-13 | 2,808 | 2,932 | 2,796 | 2,927 | 47,100 | 1,463.50 |
| 2015-10-09 | 2,796 | 2,796 | 2,746 | 2,792 | 32,500 | 1,396 |
| 2015-10-08 | 2,788 | 2,808 | 2,754 | 2,762 | 23,600 | 1,381 |
| 2015-10-07 | 2,742 | 2,794 | 2,739 | 2,787 | 18,300 | 1,393.50 |
| 2015-10-06 | 2,794 | 2,794 | 2,724 | 2,739 | 16,700 | 1,369.50 |
| 2015-10-05 | 2,716 | 2,738 | 2,711 | 2,721 | 19,300 | 1,360.50 |
| 2015-10-02 | 2,719 | 2,751 | 2,716 | 2,718 | 12,400 | 1,359 |
| 2015-10-01 | 2,769 | 2,769 | 2,710 | 2,731 | 13,900 | 1,365.50 |
| 2015-09-30 | 2,793 | 2,831 | 2,728 | 2,754 | 27,900 | 1,377 |
| 2015-09-29 | 2,777 | 2,818 | 2,751 | 2,751 | 23,800 | 1,375.50 |
| 2015-09-28 | 2,760 | 2,899 | 2,760 | 2,815 | 27,500 | 1,407.50 |
| 2015-09-25 | 2,675 | 2,770 | 2,675 | 2,760 | 19,100 | 1,380 |
| 2015-09-24 | 2,685 | 2,798 | 2,652 | 2,656 | 18,200 | 1,328 |
| 2015-09-18 | 2,749 | 2,782 | 2,686 | 2,702 | 17,400 | 1,351 |
| 2015-09-17 | 2,680 | 2,752 | 2,678 | 2,749 | 12,200 | 1,374.50 |
| 2015-09-16 | 2,655 | 2,681 | 2,630 | 2,680 | 16,100 | 1,340 |
| 2015-09-15 | 2,616 | 2,698 | 2,616 | 2,646 | 23,000 | 1,323 |
| 2015-09-14 | 2,700 | 2,712 | 2,615 | 2,627 | 19,500 | 1,313.50 |
| 2015-09-11 | 2,620 | 2,704 | 2,620 | 2,681 | 24,600 | 1,340.50 |
| 2015-09-10 | 2,674 | 2,699 | 2,646 | 2,670 | 17,900 | 1,335 |
| 2015-09-09 | 2,614 | 2,724 | 2,614 | 2,724 | 19,000 | 1,362 |
| 2015-09-08 | 2,663 | 2,690 | 2,554 | 2,564 | 33,000 | 1,282 |
| 2015-09-07 | 2,640 | 2,700 | 2,630 | 2,675 | 18,000 | 1,337.50 |
| 2015-09-04 | 2,848 | 2,848 | 2,690 | 2,694 | 42,000 | 1,347 |
| 2015-09-03 | 2,920 | 2,952 | 2,815 | 2,839 | 31,700 | 1,419.50 |
| 2015-09-02 | 2,801 | 2,901 | 2,801 | 2,838 | 13,500 | 1,419 |
| 2015-09-01 | 2,971 | 2,971 | 2,830 | 2,870 | 32,200 | 1,435 |
| 2015-08-31 | 2,983 | 2,983 | 2,901 | 2,962 | 24,300 | 1,481 |
| 2015-08-28 | 2,969 | 2,969 | 2,877 | 2,944 | 21,000 | 1,472 |
| 2015-08-27 | 2,808 | 2,914 | 2,805 | 2,869 | 26,500 | 1,434.50 |
| 2015-08-26 | 2,762 | 2,837 | 2,685 | 2,708 | 33,800 | 1,354 |
| 2015-08-25 | 2,696 | 2,899 | 2,580 | 2,704 | 50,600 | 1,352 |
| 2015-08-24 | 2,895 | 2,970 | 2,767 | 2,774 | 72,800 | 1,387 |
| 2015-08-21 | 3,145 | 3,180 | 3,085 | 3,085 | 28,400 | 1,542.50 |
| 2015-08-20 | 3,165 | 3,255 | 3,165 | 3,185 | 32,000 | 1,592.50 |
| 2015-08-19 | 3,225 | 3,250 | 3,190 | 3,215 | 17,900 | 1,607.50 |
| 2015-08-18 | 3,285 | 3,285 | 3,240 | 3,250 | 14,000 | 1,625 |
| 2015-08-17 | 3,250 | 3,280 | 3,245 | 3,280 | 26,700 | 1,640 |
| 2015-08-14 | 3,200 | 3,230 | 3,175 | 3,220 | 19,700 | 1,610 |
| 2015-08-13 | 3,215 | 3,215 | 3,135 | 3,165 | 18,200 | 1,582.50 |
| 2015-08-12 | 3,250 | 3,250 | 3,180 | 3,210 | 16,900 | 1,605 |
| 2015-08-11 | 3,250 | 3,275 | 3,235 | 3,250 | 23,800 | 1,625 |
| 2015-08-10 | 3,155 | 3,235 | 3,140 | 3,235 | 18,800 | 1,617.50 |
| 2015-08-07 | 3,195 | 3,215 | 3,170 | 3,175 | 12,000 | 1,587.50 |
| 2015-08-06 | 3,215 | 3,240 | 3,195 | 3,215 | 14,500 | 1,607.50 |
| 2015-08-05 | 3,230 | 3,230 | 3,165 | 3,185 | 24,400 | 1,592.50 |
| 2015-08-04 | 3,225 | 3,230 | 3,195 | 3,225 | 14,200 | 1,612.50 |
| 2015-08-03 | 3,235 | 3,245 | 3,190 | 3,230 | 14,700 | 1,615 |
| 2015-07-31 | 3,175 | 3,230 | 3,165 | 3,225 | 22,600 | 1,612.50 |
| 2015-07-30 | 3,215 | 3,215 | 3,165 | 3,165 | 23,500 | 1,582.50 |
| 2015-07-29 | 3,235 | 3,235 | 3,180 | 3,200 | 15,800 | 1,600 |
| 2015-07-28 | 3,170 | 3,230 | 3,165 | 3,210 | 20,100 | 1,605 |
| 2015-07-27 | 3,265 | 3,270 | 3,165 | 3,170 | 46,100 | 1,585 |
| 2015-07-24 | 3,245 | 3,350 | 3,240 | 3,325 | 46,100 | 1,662.50 |
| 2015-07-23 | 3,185 | 3,250 | 3,155 | 3,245 | 26,500 | 1,622.50 |
| 2015-07-22 | 3,175 | 3,180 | 3,160 | 3,160 | 15,100 | 1,580 |
| 2015-07-21 | 3,190 | 3,200 | 3,155 | 3,175 | 24,700 | 1,587.50 |
| 2015-07-17 | 3,205 | 3,205 | 3,175 | 3,185 | 17,400 | 1,592.50 |
| 2015-07-16 | 3,200 | 3,270 | 3,150 | 3,175 | 65,700 | 1,587.50 |
| 2015-07-15 | 3,160 | 3,200 | 3,160 | 3,200 | 26,700 | 1,600 |
| 2015-07-14 | 3,090 | 3,145 | 3,070 | 3,125 | 41,000 | 1,562.50 |
| 2015-07-13 | 3,055 | 3,095 | 3,035 | 3,050 | 15,300 | 1,525 |
| 2015-07-10 | 2,940 | 3,055 | 2,940 | 3,020 | 42,600 | 1,510 |
| 2015-07-09 | 2,979 | 2,995 | 2,921 | 2,966 | 55,600 | 1,483 |
| 2015-07-08 | 3,200 | 3,205 | 3,080 | 3,080 | 56,700 | 1,540 |
| 2015-07-07 | 3,100 | 3,235 | 3,100 | 3,205 | 52,200 | 1,602.50 |
| 2015-07-06 | 3,080 | 3,140 | 3,075 | 3,085 | 44,100 | 1,542.50 |
| 2015-07-03 | 3,030 | 3,160 | 3,010 | 3,150 | 58,700 | 1,575 |
| 2015-07-02 | 3,045 | 3,120 | 3,025 | 3,035 | 60,500 | 1,517.50 |
| 2015-07-01 | 2,950 | 3,045 | 2,931 | 3,010 | 78,500 | 1,505 |
| 2015-06-30 | 2,855 | 2,920 | 2,850 | 2,915 | 52,300 | 1,457.50 |
| 2015-06-29 | 2,800 | 2,889 | 2,800 | 2,855 | 52,500 | 1,427.50 |
| 2015-06-26 | 2,899 | 2,950 | 2,898 | 2,942 | 64,000 | 1,471 |
| 2015-06-25 | 2,790 | 2,896 | 2,790 | 2,883 | 83,600 | 1,441.50 |
| 2015-06-24 | 2,755 | 2,800 | 2,737 | 2,788 | 59,600 | 1,394 |
| 2015-06-23 | 2,700 | 2,752 | 2,695 | 2,751 | 72,100 | 1,375.50 |
| 2015-06-22 | 2,689 | 2,699 | 2,672 | 2,689 | 43,300 | 1,344.50 |
| 2015-06-19 | 2,698 | 2,724 | 2,657 | 2,660 | 62,800 | 1,330 |
| 2015-06-18 | 2,685 | 2,749 | 2,683 | 2,735 | 97,300 | 1,367.50 |
| 2015-06-17 | 2,644 | 2,695 | 2,644 | 2,681 | 50,000 | 1,340.50 |
| 2015-06-16 | 2,609 | 2,699 | 2,603 | 2,695 | 139,900 | 1,347.50 |
| 2015-06-15 | 2,599 | 2,609 | 2,572 | 2,605 | 46,400 | 1,302.50 |
| 2015-06-12 | 2,589 | 2,603 | 2,585 | 2,599 | 66,600 | 1,299.50 |
| 2015-06-11 | 2,550 | 2,590 | 2,541 | 2,589 | 67,400 | 1,294.50 |
| 2015-06-10 | 2,540 | 2,566 | 2,518 | 2,566 | 121,300 | 1,283 |
| 2015-06-09 | 2,530 | 2,535 | 2,519 | 2,526 | 22,700 | 1,263 |
| 2015-06-08 | 2,523 | 2,536 | 2,509 | 2,534 | 24,700 | 1,267 |
| 2015-06-05 | 2,480 | 2,524 | 2,479 | 2,517 | 29,500 | 1,258.50 |
| 2015-06-04 | 2,512 | 2,521 | 2,471 | 2,487 | 33,900 | 1,243.50 |
| 2015-06-03 | 2,539 | 2,542 | 2,495 | 2,503 | 24,900 | 1,251.50 |
| 2015-06-02 | 2,511 | 2,525 | 2,502 | 2,515 | 18,700 | 1,257.50 |
| 2015-06-01 | 2,531 | 2,544 | 2,488 | 2,511 | 33,400 | 1,255.50 |
| 2015-05-29 | 2,534 | 2,544 | 2,522 | 2,531 | 23,200 | 1,265.50 |
| 2015-05-28 | 2,538 | 2,541 | 2,507 | 2,534 | 32,500 | 1,267 |
| 2015-05-27 | 2,517 | 2,537 | 2,510 | 2,536 | 40,600 | 1,268 |
| 2015-05-26 | 2,519 | 2,526 | 2,504 | 2,517 | 22,100 | 1,258.50 |
| 2015-05-25 | 2,519 | 2,525 | 2,508 | 2,516 | 27,900 | 1,258 |
| 2015-05-22 | 2,527 | 2,527 | 2,492 | 2,498 | 28,100 | 1,249 |
| 2015-05-21 | 2,527 | 2,535 | 2,510 | 2,524 | 33,200 | 1,262 |
| 2015-05-20 | 2,487 | 2,530 | 2,484 | 2,520 | 79,400 | 1,260 |
| 2015-05-19 | 2,470 | 2,496 | 2,467 | 2,494 | 31,800 | 1,247 |
| 2015-05-18 | 2,482 | 2,488 | 2,456 | 2,469 | 33,500 | 1,234.50 |
| 2015-05-15 | 2,469 | 2,475 | 2,441 | 2,465 | 37,300 | 1,232.50 |
| 2015-05-14 | 2,514 | 2,514 | 2,446 | 2,451 | 73,400 | 1,225.50 |
| 2015-05-13 | 2,507 | 2,515 | 2,480 | 2,514 | 69,000 | 1,257 |
| 2015-05-12 | 2,504 | 2,504 | 2,472 | 2,500 | 54,900 | 1,250 |
| 2015-05-11 | 2,476 | 2,506 | 2,463 | 2,472 | 55,700 | 1,236 |
| 2015-05-08 | 2,479 | 2,480 | 2,445 | 2,463 | 37,300 | 1,231.50 |
| 2015-05-07 | 2,411 | 2,502 | 2,410 | 2,473 | 100,100 | 1,236.50 |
| 2015-05-01 | 2,450 | 2,473 | 2,406 | 2,441 | 120,900 | 1,220.50 |
| 2015-04-30 | 2,470 | 2,485 | 2,448 | 2,465 | 176,100 | 1,232.50 |
| 2015-04-28 | 2,514 | 2,518 | 2,489 | 2,513 | 131,000 | 1,256.50 |
| 2015-04-27 | 2,495 | 2,514 | 2,481 | 2,502 | 286,500 | 1,251 |
| 2015-04-24 | 2,524 | 2,544 | 2,520 | 2,538 | 346,000 | 1,269 |
| 2015-04-23 | 2,570 | 2,570 | 2,534 | 2,548 | 171,000 | 1,274 |
| 2015-04-22 | 2,545 | 2,578 | 2,532 | 2,574 | 190,500 | 1,287 |
| 2015-04-21 | 2,500 | 2,565 | 2,451 | 2,524 | 302,100 | 1,262 |
| 2015-04-20 | 2,525 | 2,538 | 2,504 | 2,514 | 79,400 | 1,257 |
| 2015-04-17 | 2,510 | 2,542 | 2,510 | 2,534 | 49,400 | 1,267 |
| 2015-04-16 | 2,554 | 2,564 | 2,500 | 2,533 | 103,000 | 1,266.50 |
| 2015-04-15 | 2,555 | 2,566 | 2,535 | 2,555 | 94,700 | 1,277.50 |
| 2015-04-14 | 2,600 | 2,602 | 2,571 | 2,585 | 119,800 | 1,292.50 |
| 2015-04-13 | 2,610 | 2,613 | 2,600 | 2,601 | 64,600 | 1,300.50 |
| 2015-04-10 | 2,627 | 2,629 | 2,604 | 2,613 | 65,800 | 1,306.50 |
| 2015-04-09 | 2,630 | 2,635 | 2,619 | 2,624 | 45,200 | 1,312 |
| 2015-04-08 | 2,617 | 2,645 | 2,616 | 2,629 | 57,600 | 1,314.50 |
| 2015-04-07 | 2,640 | 2,641 | 2,610 | 2,618 | 74,800 | 1,309 |
| 2015-04-06 | 2,639 | 2,640 | 2,620 | 2,633 | 56,400 | 1,316.50 |
| 2015-04-03 | 2,604 | 2,650 | 2,590 | 2,639 | 122,200 | 1,319.50 |
| 2015-04-02 | 2,551 | 2,615 | 2,540 | 2,602 | 77,800 | 1,301 |
| 2015-04-01 | 2,580 | 2,594 | 2,555 | 2,561 | 69,700 | 1,280.50 |
| 2015-03-31 | 2,605 | 2,642 | 2,570 | 2,583 | 95,400 | 1,291.50 |
| 2015-03-30 | 2,559 | 2,600 | 2,553 | 2,597 | 84,400 | 1,298.50 |
| 2015-03-27 | 2,500 | 2,587 | 2,499 | 2,526 | 83,200 | 1,263 |
| 2015-03-26 | 2,500 | 2,520 | 2,465 | 2,502 | 82,100 | 1,251 |
| 2015-03-25 | 2,480 | 2,500 | 2,470 | 2,499 | 47,100 | 1,249.50 |
| 2015-03-24 | 2,479 | 2,482 | 2,465 | 2,477 | 49,700 | 1,238.50 |
| 2015-03-23 | 2,490 | 2,490 | 2,462 | 2,476 | 52,900 | 1,238 |
| 2015-03-20 | 2,490 | 2,490 | 2,470 | 2,490 | 31,900 | 1,245 |
| 2015-03-19 | 2,495 | 2,498 | 2,465 | 2,470 | 32,700 | 1,235 |
| 2015-03-18 | 2,500 | 2,500 | 2,462 | 2,489 | 34,100 | 1,244.50 |
| 2015-03-17 | 2,500 | 2,508 | 2,495 | 2,499 | 29,200 | 1,249.50 |
| 2015-03-16 | 2,441 | 2,526 | 2,441 | 2,495 | 45,100 | 1,247.50 |
| 2015-03-13 | 2,400 | 2,449 | 2,400 | 2,439 | 66,200 | 1,219.50 |
| 2015-03-12 | 2,371 | 2,379 | 2,360 | 2,376 | 18,400 | 1,188 |
| 2015-03-11 | 2,360 | 2,368 | 2,344 | 2,353 | 34,500 | 1,176.50 |
| 2015-03-10 | 2,349 | 2,385 | 2,349 | 2,374 | 31,500 | 1,187 |
| 2015-03-09 | 2,302 | 2,350 | 2,290 | 2,336 | 31,400 | 1,168 |
| 2015-03-06 | 2,302 | 2,364 | 2,302 | 2,323 | 60,300 | 1,161.50 |
| 2015-03-05 | 2,293 | 2,303 | 2,282 | 2,300 | 28,300 | 1,150 |
| 2015-03-04 | 2,285 | 2,295 | 2,285 | 2,294 | 35,000 | 1,147 |
| 2015-03-03 | 2,266 | 2,284 | 2,266 | 2,273 | 14,800 | 1,136.50 |
| 2015-03-02 | 2,266 | 2,285 | 2,259 | 2,265 | 22,300 | 1,132.50 |
| 2015-02-27 | 2,269 | 2,277 | 2,264 | 2,265 | 22,700 | 1,132.50 |
| 2015-02-26 | 2,256 | 2,270 | 2,253 | 2,269 | 16,700 | 1,134.50 |
| 2015-02-25 | 2,275 | 2,281 | 2,248 | 2,256 | 22,700 | 1,128 |
| 2015-02-24 | 2,240 | 2,269 | 2,240 | 2,268 | 31,900 | 1,134 |
| 2015-02-23 | 2,260 | 2,268 | 2,200 | 2,242 | 41,200 | 1,121 |
| 2015-02-20 | 2,229 | 2,254 | 2,221 | 2,246 | 40,400 | 1,123 |
| 2015-02-19 | 2,189 | 2,231 | 2,184 | 2,227 | 47,400 | 1,113.50 |
| 2015-02-18 | 2,154 | 2,168 | 2,154 | 2,165 | 23,900 | 1,082.50 |
| 2015-02-17 | 2,147 | 2,153 | 2,140 | 2,153 | 20,400 | 1,076.50 |
| 2015-02-16 | 2,144 | 2,146 | 2,133 | 2,142 | 28,300 | 1,071 |
| 2015-02-13 | 2,143 | 2,145 | 2,121 | 2,137 | 28,900 | 1,068.50 |
| 2015-02-12 | 2,119 | 2,145 | 2,117 | 2,133 | 29,600 | 1,066.50 |
| 2015-02-10 | 2,103 | 2,117 | 2,101 | 2,117 | 15,500 | 1,058.50 |
| 2015-02-09 | 2,095 | 2,105 | 2,093 | 2,101 | 9,100 | 1,050.50 |
| 2015-02-06 | 2,112 | 2,112 | 2,081 | 2,087 | 14,900 | 1,043.50 |
| 2015-02-05 | 2,116 | 2,116 | 2,100 | 2,111 | 12,000 | 1,055.50 |
| 2015-02-04 | 2,116 | 2,117 | 2,096 | 2,109 | 26,900 | 1,054.50 |
| 2015-02-03 | 2,117 | 2,118 | 2,062 | 2,075 | 37,200 | 1,037.50 |
| 2015-02-02 | 2,096 | 2,118 | 2,092 | 2,106 | 31,200 | 1,053 |
| 2015-01-30 | 2,090 | 2,100 | 2,087 | 2,096 | 35,000 | 1,048 |
| 2015-01-29 | 2,050 | 2,084 | 2,050 | 2,075 | 47,800 | 1,037.50 |
| 2015-01-28 | 2,025 | 2,042 | 2,024 | 2,040 | 32,600 | 1,020 |
| 2015-01-27 | 2,010 | 2,030 | 2,009 | 2,030 | 32,700 | 1,015 |
| 2015-01-26 | 2,001 | 2,010 | 2,001 | 2,009 | 11,500 | 1,004.50 |
| 2015-01-23 | 2,009 | 2,010 | 2,004 | 2,009 | 9,100 | 1,004.50 |
| 2015-01-22 | 2,009 | 2,009 | 2,000 | 2,005 | 9,800 | 1,002.50 |
| 2015-01-21 | 2,008 | 2,010 | 2,004 | 2,006 | 16,900 | 1,003 |
| 2015-01-20 | 2,006 | 2,009 | 1,995 | 2,009 | 16,200 | 1,004.50 |
| 2015-01-19 | 2,000 | 2,007 | 1,993 | 2,007 | 15,000 | 1,003.50 |
| 2015-01-16 | 2,007 | 2,010 | 1,961 | 1,992 | 23,700 | 996 |
| 2015-01-15 | 1,994 | 2,008 | 1,993 | 2,006 | 35,200 | 1,003 |
| 2015-01-14 | 1,999 | 2,001 | 1,991 | 1,994 | 26,700 | 997 |
| 2015-01-13 | 1,993 | 2,000 | 1,990 | 2,000 | 45,600 | 1,000 |
| 2015-01-09 | 1,990 | 1,990 | 1,980 | 1,990 | 20,200 | 995 |
| 2015-01-08 | 1,960 | 1,997 | 1,938 | 1,986 | 63,600 | 993 |
| 2015-01-07 | 1,954 | 1,963 | 1,949 | 1,958 | 19,000 | 979 |
| 2015-01-06 | 1,958 | 1,964 | 1,952 | 1,953 | 24,700 | 976.50 |
| 2015-01-05 | 1,951 | 1,964 | 1,942 | 1,958 | 27,700 | 979 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
