2931 (株)ユーグレナ 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 | 1,809 | 1,818 | 1,800 | 1,815 | 425,600 | 1,815 |
| 2015-12-29 | 1,801 | 1,815 | 1,778 | 1,809 | 417,600 | 1,809 |
| 2015-12-28 | 1,775 | 1,805 | 1,763 | 1,803 | 380,000 | 1,803 |
| 2015-12-25 | 1,762 | 1,795 | 1,762 | 1,770 | 638,300 | 1,770 |
| 2015-12-24 | 1,818 | 1,820 | 1,774 | 1,777 | 657,300 | 1,777 |
| 2015-12-22 | 1,830 | 1,832 | 1,787 | 1,801 | 668,300 | 1,801 |
| 2015-12-21 | 1,812 | 1,839 | 1,806 | 1,823 | 759,700 | 1,823 |
| 2015-12-18 | 1,800 | 1,880 | 1,789 | 1,821 | 1,942,500 | 1,821 |
| 2015-12-17 | 1,792 | 1,817 | 1,779 | 1,791 | 712,400 | 1,791 |
| 2015-12-16 | 1,757 | 1,765 | 1,741 | 1,760 | 458,900 | 1,760 |
| 2015-12-15 | 1,772 | 1,794 | 1,732 | 1,733 | 568,600 | 1,733 |
| 2015-12-14 | 1,771 | 1,785 | 1,760 | 1,768 | 840,500 | 1,768 |
| 2015-12-11 | 1,810 | 1,828 | 1,805 | 1,810 | 539,600 | 1,810 |
| 2015-12-10 | 1,810 | 1,822 | 1,792 | 1,806 | 713,300 | 1,806 |
| 2015-12-09 | 1,839 | 1,845 | 1,815 | 1,827 | 683,400 | 1,827 |
| 2015-12-08 | 1,867 | 1,878 | 1,840 | 1,846 | 729,400 | 1,846 |
| 2015-12-07 | 1,880 | 1,909 | 1,866 | 1,867 | 1,483,100 | 1,867 |
| 2015-12-04 | 1,811 | 1,870 | 1,810 | 1,867 | 2,099,000 | 1,867 |
| 2015-12-03 | 1,875 | 1,899 | 1,815 | 1,839 | 3,962,900 | 1,839 |
| 2015-12-02 | 2,001 | 2,015 | 1,854 | 1,875 | 17,181,500 | 1,875 |
| 2015-12-01 | 1,700 | 1,724 | 1,699 | 1,724 | 488,800 | 1,724 |
| 2015-11-30 | 1,708 | 1,708 | 1,688 | 1,696 | 365,900 | 1,696 |
| 2015-11-27 | 1,715 | 1,723 | 1,700 | 1,700 | 294,000 | 1,700 |
| 2015-11-26 | 1,704 | 1,723 | 1,704 | 1,713 | 326,200 | 1,713 |
| 2015-11-25 | 1,720 | 1,724 | 1,702 | 1,702 | 252,200 | 1,702 |
| 2015-11-24 | 1,725 | 1,735 | 1,717 | 1,726 | 324,200 | 1,726 |
| 2015-11-20 | 1,701 | 1,720 | 1,701 | 1,720 | 318,600 | 1,720 |
| 2015-11-19 | 1,713 | 1,719 | 1,691 | 1,704 | 348,500 | 1,704 |
| 2015-11-18 | 1,723 | 1,737 | 1,696 | 1,703 | 452,800 | 1,703 |
| 2015-11-17 | 1,750 | 1,758 | 1,715 | 1,723 | 656,600 | 1,723 |
| 2015-11-16 | 1,730 | 1,775 | 1,716 | 1,726 | 1,246,200 | 1,726 |
| 2015-11-13 | 1,703 | 1,730 | 1,692 | 1,730 | 524,600 | 1,730 |
| 2015-11-12 | 1,717 | 1,727 | 1,710 | 1,715 | 445,700 | 1,715 |
| 2015-11-11 | 1,680 | 1,722 | 1,679 | 1,712 | 615,100 | 1,712 |
| 2015-11-10 | 1,649 | 1,679 | 1,648 | 1,678 | 306,800 | 1,678 |
| 2015-11-09 | 1,650 | 1,666 | 1,648 | 1,659 | 364,000 | 1,659 |
| 2015-11-06 | 1,623 | 1,645 | 1,623 | 1,639 | 253,100 | 1,639 |
| 2015-11-05 | 1,629 | 1,635 | 1,622 | 1,623 | 218,700 | 1,623 |
| 2015-11-04 | 1,637 | 1,651 | 1,627 | 1,630 | 274,600 | 1,630 |
| 2015-11-02 | 1,644 | 1,657 | 1,631 | 1,633 | 262,700 | 1,633 |
| 2015-10-30 | 1,650 | 1,675 | 1,642 | 1,659 | 373,200 | 1,659 |
| 2015-10-29 | 1,650 | 1,665 | 1,645 | 1,655 | 249,400 | 1,655 |
| 2015-10-28 | 1,665 | 1,669 | 1,639 | 1,640 | 450,200 | 1,640 |
| 2015-10-27 | 1,682 | 1,698 | 1,665 | 1,665 | 237,000 | 1,665 |
| 2015-10-26 | 1,694 | 1,706 | 1,679 | 1,685 | 424,300 | 1,685 |
| 2015-10-23 | 1,687 | 1,690 | 1,670 | 1,681 | 540,800 | 1,681 |
| 2015-10-22 | 1,620 | 1,651 | 1,612 | 1,636 | 387,900 | 1,636 |
| 2015-10-21 | 1,634 | 1,642 | 1,621 | 1,634 | 364,200 | 1,634 |
| 2015-10-20 | 1,660 | 1,663 | 1,635 | 1,641 | 291,900 | 1,641 |
| 2015-10-19 | 1,663 | 1,678 | 1,652 | 1,660 | 263,100 | 1,660 |
| 2015-10-16 | 1,676 | 1,689 | 1,660 | 1,662 | 308,700 | 1,662 |
| 2015-10-15 | 1,650 | 1,680 | 1,650 | 1,672 | 319,300 | 1,672 |
| 2015-10-14 | 1,705 | 1,719 | 1,667 | 1,669 | 384,200 | 1,669 |
| 2015-10-13 | 1,674 | 1,707 | 1,674 | 1,703 | 579,600 | 1,703 |
| 2015-10-09 | 1,670 | 1,685 | 1,667 | 1,674 | 429,700 | 1,674 |
| 2015-10-08 | 1,691 | 1,694 | 1,652 | 1,665 | 748,800 | 1,665 |
| 2015-10-07 | 1,714 | 1,715 | 1,690 | 1,703 | 329,500 | 1,703 |
| 2015-10-06 | 1,734 | 1,734 | 1,701 | 1,706 | 434,800 | 1,706 |
| 2015-10-05 | 1,715 | 1,722 | 1,694 | 1,708 | 487,200 | 1,708 |
| 2015-10-02 | 1,700 | 1,736 | 1,685 | 1,699 | 646,400 | 1,699 |
| 2015-10-01 | 1,731 | 1,763 | 1,685 | 1,704 | 1,225,800 | 1,704 |
| 2015-09-30 | 1,807 | 1,845 | 1,726 | 1,758 | 1,801,400 | 1,758 |
| 2015-09-29 | 1,818 | 1,839 | 1,760 | 1,821 | 1,803,700 | 1,821 |
| 2015-09-28 | 1,737 | 1,828 | 1,736 | 1,828 | 1,588,300 | 1,828 |
| 2015-09-25 | 1,710 | 1,759 | 1,709 | 1,755 | 1,253,900 | 1,755 |
| 2015-09-24 | 1,680 | 1,735 | 1,671 | 1,693 | 653,200 | 1,693 |
| 2015-09-18 | 1,710 | 1,718 | 1,688 | 1,701 | 1,048,000 | 1,701 |
| 2015-09-17 | 1,710 | 1,740 | 1,680 | 1,740 | 977,500 | 1,740 |
| 2015-09-16 | 1,700 | 1,745 | 1,680 | 1,706 | 1,650,100 | 1,706 |
| 2015-09-15 | 1,622 | 1,667 | 1,617 | 1,654 | 661,200 | 1,654 |
| 2015-09-14 | 1,593 | 1,647 | 1,593 | 1,614 | 600,900 | 1,614 |
| 2015-09-11 | 1,548 | 1,590 | 1,543 | 1,582 | 457,300 | 1,582 |
| 2015-09-10 | 1,513 | 1,572 | 1,508 | 1,563 | 486,700 | 1,563 |
| 2015-09-09 | 1,532 | 1,545 | 1,502 | 1,545 | 582,300 | 1,545 |
| 2015-09-08 | 1,500 | 1,521 | 1,476 | 1,477 | 453,300 | 1,477 |
| 2015-09-07 | 1,495 | 1,518 | 1,473 | 1,500 | 711,300 | 1,500 |
| 2015-09-04 | 1,555 | 1,557 | 1,504 | 1,535 | 747,100 | 1,535 |
| 2015-09-03 | 1,560 | 1,578 | 1,546 | 1,566 | 608,400 | 1,566 |
| 2015-09-02 | 1,461 | 1,541 | 1,450 | 1,517 | 1,017,100 | 1,517 |
| 2015-09-01 | 1,581 | 1,581 | 1,516 | 1,518 | 700,000 | 1,518 |
| 2015-08-31 | 1,585 | 1,623 | 1,576 | 1,598 | 632,900 | 1,598 |
| 2015-08-28 | 1,580 | 1,599 | 1,580 | 1,599 | 961,500 | 1,599 |
| 2015-08-27 | 1,559 | 1,579 | 1,536 | 1,543 | 1,036,900 | 1,543 |
| 2015-08-26 | 1,437 | 1,477 | 1,415 | 1,474 | 972,100 | 1,474 |
| 2015-08-25 | 1,312 | 1,490 | 1,250 | 1,388 | 2,575,500 | 1,388 |
| 2015-08-24 | 1,490 | 1,502 | 1,400 | 1,402 | 2,621,900 | 1,402 |
| 2015-08-21 | 1,556 | 1,610 | 1,555 | 1,562 | 1,462,800 | 1,562 |
| 2015-08-20 | 1,640 | 1,660 | 1,628 | 1,631 | 811,100 | 1,631 |
| 2015-08-19 | 1,692 | 1,696 | 1,660 | 1,670 | 776,800 | 1,670 |
| 2015-08-18 | 1,720 | 1,723 | 1,696 | 1,700 | 835,000 | 1,700 |
| 2015-08-17 | 1,775 | 1,775 | 1,712 | 1,720 | 1,168,800 | 1,720 |
| 2015-08-14 | 1,828 | 1,839 | 1,777 | 1,780 | 1,975,800 | 1,780 |
| 2015-08-13 | 1,742 | 1,765 | 1,728 | 1,759 | 496,900 | 1,759 |
| 2015-08-12 | 1,774 | 1,776 | 1,736 | 1,743 | 522,300 | 1,743 |
| 2015-08-11 | 1,775 | 1,791 | 1,757 | 1,774 | 501,300 | 1,774 |
| 2015-08-10 | 1,730 | 1,765 | 1,721 | 1,765 | 399,000 | 1,765 |
| 2015-08-07 | 1,725 | 1,735 | 1,720 | 1,729 | 299,900 | 1,729 |
| 2015-08-06 | 1,745 | 1,754 | 1,736 | 1,738 | 287,600 | 1,738 |
| 2015-08-05 | 1,750 | 1,753 | 1,733 | 1,745 | 381,700 | 1,745 |
| 2015-08-04 | 1,760 | 1,766 | 1,751 | 1,756 | 344,000 | 1,756 |
| 2015-08-03 | 1,760 | 1,776 | 1,754 | 1,766 | 308,800 | 1,766 |
| 2015-07-31 | 1,763 | 1,778 | 1,756 | 1,765 | 356,900 | 1,765 |
| 2015-07-30 | 1,771 | 1,787 | 1,760 | 1,767 | 349,300 | 1,767 |
| 2015-07-29 | 1,780 | 1,785 | 1,761 | 1,775 | 239,900 | 1,775 |
| 2015-07-28 | 1,749 | 1,789 | 1,738 | 1,780 | 473,800 | 1,780 |
| 2015-07-27 | 1,801 | 1,818 | 1,779 | 1,782 | 453,200 | 1,782 |
| 2015-07-24 | 1,822 | 1,829 | 1,800 | 1,818 | 595,400 | 1,818 |
| 2015-07-23 | 1,790 | 1,825 | 1,788 | 1,823 | 813,300 | 1,823 |
| 2015-07-22 | 1,772 | 1,799 | 1,761 | 1,785 | 491,000 | 1,785 |
| 2015-07-21 | 1,779 | 1,787 | 1,767 | 1,785 | 503,000 | 1,785 |
| 2015-07-17 | 1,750 | 1,776 | 1,742 | 1,754 | 650,600 | 1,754 |
| 2015-07-16 | 1,725 | 1,731 | 1,720 | 1,723 | 317,000 | 1,723 |
| 2015-07-15 | 1,720 | 1,734 | 1,714 | 1,724 | 459,500 | 1,724 |
| 2015-07-14 | 1,719 | 1,732 | 1,705 | 1,709 | 711,100 | 1,709 |
| 2015-07-13 | 1,636 | 1,682 | 1,635 | 1,677 | 526,200 | 1,677 |
| 2015-07-10 | 1,631 | 1,663 | 1,615 | 1,625 | 718,500 | 1,625 |
| 2015-07-09 | 1,600 | 1,635 | 1,529 | 1,623 | 2,056,500 | 1,623 |
| 2015-07-08 | 1,735 | 1,735 | 1,677 | 1,679 | 892,000 | 1,679 |
| 2015-07-07 | 1,726 | 1,745 | 1,716 | 1,736 | 474,500 | 1,736 |
| 2015-07-06 | 1,716 | 1,740 | 1,706 | 1,707 | 711,700 | 1,707 |
| 2015-07-03 | 1,767 | 1,767 | 1,745 | 1,756 | 447,400 | 1,756 |
| 2015-07-02 | 1,792 | 1,797 | 1,751 | 1,771 | 911,800 | 1,771 |
| 2015-07-01 | 1,705 | 1,746 | 1,703 | 1,740 | 844,600 | 1,740 |
| 2015-06-30 | 1,751 | 1,779 | 1,700 | 1,718 | 1,838,700 | 1,718 |
| 2015-06-29 | 1,776 | 1,786 | 1,761 | 1,766 | 1,052,100 | 1,766 |
| 2015-06-26 | 1,860 | 1,862 | 1,826 | 1,829 | 491,900 | 1,829 |
| 2015-06-25 | 1,835 | 1,888 | 1,831 | 1,858 | 976,800 | 1,858 |
| 2015-06-24 | 1,824 | 1,837 | 1,817 | 1,836 | 594,100 | 1,836 |
| 2015-06-23 | 1,815 | 1,820 | 1,809 | 1,817 | 408,200 | 1,817 |
| 2015-06-22 | 1,800 | 1,820 | 1,798 | 1,810 | 441,700 | 1,810 |
| 2015-06-19 | 1,801 | 1,806 | 1,792 | 1,803 | 371,700 | 1,803 |
| 2015-06-18 | 1,807 | 1,816 | 1,790 | 1,790 | 430,400 | 1,790 |
| 2015-06-17 | 1,811 | 1,818 | 1,803 | 1,813 | 353,500 | 1,813 |
| 2015-06-16 | 1,823 | 1,824 | 1,801 | 1,802 | 340,300 | 1,802 |
| 2015-06-15 | 1,810 | 1,824 | 1,805 | 1,821 | 259,900 | 1,821 |
| 2015-06-12 | 1,820 | 1,833 | 1,813 | 1,821 | 483,600 | 1,821 |
| 2015-06-11 | 1,806 | 1,828 | 1,803 | 1,820 | 482,400 | 1,820 |
| 2015-06-10 | 1,795 | 1,810 | 1,790 | 1,795 | 535,000 | 1,795 |
| 2015-06-09 | 1,831 | 1,834 | 1,793 | 1,795 | 926,200 | 1,795 |
| 2015-06-08 | 1,838 | 1,847 | 1,831 | 1,834 | 327,700 | 1,834 |
| 2015-06-05 | 1,850 | 1,853 | 1,834 | 1,838 | 596,300 | 1,838 |
| 2015-06-04 | 1,862 | 1,863 | 1,852 | 1,857 | 431,500 | 1,857 |
| 2015-06-03 | 1,875 | 1,882 | 1,860 | 1,864 | 443,600 | 1,864 |
| 2015-06-02 | 1,900 | 1,902 | 1,873 | 1,875 | 514,000 | 1,875 |
| 2015-06-01 | 1,873 | 1,887 | 1,863 | 1,885 | 549,300 | 1,885 |
| 2015-05-29 | 1,860 | 1,871 | 1,856 | 1,862 | 458,700 | 1,862 |
| 2015-05-28 | 1,875 | 1,878 | 1,861 | 1,865 | 417,700 | 1,865 |
| 2015-05-27 | 1,865 | 1,883 | 1,863 | 1,875 | 394,200 | 1,875 |
| 2015-05-26 | 1,881 | 1,884 | 1,870 | 1,871 | 421,100 | 1,871 |
| 2015-05-25 | 1,888 | 1,898 | 1,881 | 1,883 | 559,100 | 1,883 |
| 2015-05-22 | 1,897 | 1,903 | 1,883 | 1,893 | 345,300 | 1,893 |
| 2015-05-21 | 1,911 | 1,919 | 1,895 | 1,897 | 453,000 | 1,897 |
| 2015-05-20 | 1,909 | 1,915 | 1,900 | 1,905 | 589,700 | 1,905 |
| 2015-05-19 | 1,892 | 1,907 | 1,892 | 1,902 | 479,200 | 1,902 |
| 2015-05-18 | 1,905 | 1,906 | 1,883 | 1,894 | 511,800 | 1,894 |
| 2015-05-15 | 1,914 | 1,916 | 1,886 | 1,907 | 852,800 | 1,907 |
| 2015-05-14 | 1,942 | 1,958 | 1,904 | 1,905 | 2,516,000 | 1,905 |
| 2015-05-13 | 1,833 | 1,844 | 1,816 | 1,838 | 678,300 | 1,838 |
| 2015-05-12 | 1,833 | 1,841 | 1,817 | 1,833 | 564,500 | 1,833 |
| 2015-05-11 | 1,851 | 1,858 | 1,832 | 1,835 | 553,100 | 1,835 |
| 2015-05-08 | 1,800 | 1,832 | 1,800 | 1,826 | 835,800 | 1,826 |
| 2015-05-07 | 1,836 | 1,839 | 1,790 | 1,795 | 1,279,700 | 1,795 |
| 2015-05-01 | 1,884 | 1,884 | 1,811 | 1,833 | 1,638,100 | 1,833 |
| 2015-04-30 | 1,928 | 1,930 | 1,888 | 1,891 | 1,520,800 | 1,891 |
| 2015-04-28 | 1,984 | 1,986 | 1,933 | 1,933 | 2,556,100 | 1,933 |
| 2015-04-27 | 1,990 | 1,995 | 1,974 | 1,986 | 726,500 | 1,986 |
| 2015-04-24 | 1,973 | 1,991 | 1,963 | 1,985 | 888,100 | 1,985 |
| 2015-04-23 | 1,973 | 1,980 | 1,961 | 1,973 | 628,000 | 1,973 |
| 2015-04-22 | 1,960 | 1,977 | 1,958 | 1,970 | 590,700 | 1,970 |
| 2015-04-21 | 1,928 | 1,957 | 1,928 | 1,954 | 639,700 | 1,954 |
| 2015-04-20 | 1,925 | 1,938 | 1,915 | 1,921 | 833,000 | 1,921 |
| 2015-04-17 | 1,988 | 1,999 | 1,936 | 1,940 | 919,300 | 1,940 |
| 2015-04-16 | 1,993 | 1,994 | 1,900 | 1,961 | 1,629,500 | 1,961 |
| 2015-04-15 | 2,000 | 2,017 | 1,982 | 1,993 | 801,700 | 1,993 |
| 2015-04-14 | 1,996 | 2,013 | 1,994 | 2,002 | 671,200 | 2,002 |
| 2015-04-13 | 2,030 | 2,047 | 1,991 | 1,996 | 1,321,300 | 1,996 |
| 2015-04-10 | 2,045 | 2,058 | 2,016 | 2,035 | 988,000 | 2,035 |
| 2015-04-09 | 2,070 | 2,088 | 2,035 | 2,045 | 1,645,700 | 2,045 |
| 2015-04-08 | 1,980 | 2,055 | 1,980 | 2,055 | 3,152,700 | 2,055 |
| 2015-04-07 | 1,970 | 1,980 | 1,955 | 1,977 | 720,400 | 1,977 |
| 2015-04-06 | 1,960 | 1,984 | 1,956 | 1,963 | 390,000 | 1,963 |
| 2015-04-03 | 1,954 | 1,986 | 1,947 | 1,974 | 553,100 | 1,974 |
| 2015-04-02 | 1,948 | 1,967 | 1,941 | 1,954 | 673,600 | 1,954 |
| 2015-04-01 | 1,966 | 1,982 | 1,940 | 1,958 | 805,600 | 1,958 |
| 2015-03-31 | 2,000 | 2,008 | 1,967 | 1,976 | 901,100 | 1,976 |
| 2015-03-30 | 1,910 | 1,976 | 1,894 | 1,974 | 1,114,700 | 1,974 |
| 2015-03-27 | 1,893 | 1,946 | 1,893 | 1,918 | 937,400 | 1,918 |
| 2015-03-26 | 1,916 | 1,926 | 1,888 | 1,897 | 1,127,200 | 1,897 |
| 2015-03-25 | 1,933 | 1,940 | 1,907 | 1,938 | 1,410,600 | 1,938 |
| 2015-03-24 | 1,981 | 1,991 | 1,938 | 1,948 | 1,581,700 | 1,948 |
| 2015-03-23 | 1,996 | 2,000 | 1,984 | 1,990 | 702,500 | 1,990 |
| 2015-03-20 | 1,995 | 1,997 | 1,988 | 1,997 | 664,100 | 1,997 |
| 2015-03-19 | 2,001 | 2,007 | 1,990 | 1,998 | 724,700 | 1,998 |
| 2015-03-18 | 1,994 | 2,005 | 1,987 | 2,003 | 919,700 | 2,003 |
| 2015-03-17 | 2,008 | 2,008 | 1,987 | 1,996 | 892,600 | 1,996 |
| 2015-03-16 | 1,995 | 2,008 | 1,979 | 1,987 | 882,800 | 1,987 |
| 2015-03-13 | 2,000 | 2,002 | 1,985 | 1,995 | 980,200 | 1,995 |
| 2015-03-12 | 1,980 | 1,997 | 1,978 | 1,985 | 736,000 | 1,985 |
| 2015-03-11 | 1,970 | 2,002 | 1,965 | 1,978 | 888,900 | 1,978 |
| 2015-03-10 | 2,028 | 2,038 | 1,980 | 1,988 | 1,658,200 | 1,988 |
| 2015-03-09 | 1,994 | 2,036 | 1,982 | 2,015 | 1,805,500 | 2,015 |
| 2015-03-06 | 2,015 | 2,025 | 1,998 | 2,004 | 1,298,300 | 2,004 |
| 2015-03-05 | 1,962 | 2,020 | 1,942 | 2,003 | 2,253,000 | 2,003 |
| 2015-03-04 | 1,919 | 1,979 | 1,905 | 1,968 | 2,026,100 | 1,968 |
| 2015-03-03 | 1,977 | 1,977 | 1,912 | 1,937 | 2,430,200 | 1,937 |
| 2015-03-02 | 2,004 | 2,014 | 1,968 | 1,969 | 1,957,500 | 1,969 |
| 2015-02-27 | 2,025 | 2,044 | 1,986 | 1,998 | 2,757,100 | 1,998 |
| 2015-02-26 | 2,031 | 2,065 | 1,996 | 2,025 | 3,770,900 | 2,025 |
| 2015-02-25 | 2,055 | 2,108 | 2,026 | 2,034 | 9,311,500 | 2,034 |
| 2015-02-24 | 1,970 | 2,092 | 1,947 | 2,078 | 13,881,100 | 2,078 |
| 2015-02-23 | 2,015 | 2,177 | 1,936 | 2,016 | 27,978,400 | 2,016 |
| 2015-02-20 | 1,809 | 1,824 | 1,780 | 1,792 | 1,623,500 | 1,792 |
| 2015-02-19 | 1,753 | 1,813 | 1,751 | 1,790 | 2,261,100 | 1,790 |
| 2015-02-18 | 1,748 | 1,754 | 1,732 | 1,744 | 992,500 | 1,744 |
| 2015-02-17 | 1,764 | 1,765 | 1,732 | 1,740 | 1,009,800 | 1,740 |
| 2015-02-16 | 1,750 | 1,788 | 1,732 | 1,753 | 1,823,600 | 1,753 |
| 2015-02-13 | 1,720 | 1,726 | 1,703 | 1,711 | 1,159,200 | 1,711 |
| 2015-02-12 | 1,701 | 1,735 | 1,697 | 1,714 | 1,573,100 | 1,714 |
| 2015-02-10 | 1,731 | 1,778 | 1,703 | 1,727 | 2,121,500 | 1,727 |
| 2015-02-09 | 1,717 | 1,742 | 1,694 | 1,735 | 1,437,000 | 1,735 |
| 2015-02-06 | 1,730 | 1,758 | 1,675 | 1,691 | 2,212,700 | 1,691 |
| 2015-02-05 | 1,745 | 1,783 | 1,715 | 1,729 | 1,944,400 | 1,729 |
| 2015-02-04 | 1,845 | 1,847 | 1,725 | 1,734 | 3,971,900 | 1,734 |
| 2015-02-03 | 1,860 | 1,932 | 1,750 | 1,799 | 8,007,300 | 1,799 |
| 2015-02-02 | 1,800 | 1,854 | 1,799 | 1,840 | 5,335,300 | 1,840 |
| 2015-01-30 | 1,722 | 1,797 | 1,722 | 1,773 | 4,925,000 | 1,773 |
| 2015-01-29 | 1,675 | 1,741 | 1,671 | 1,714 | 6,983,800 | 1,714 |
| 2015-01-28 | 1,615 | 1,684 | 1,615 | 1,679 | 2,612,800 | 1,679 |
| 2015-01-27 | 1,631 | 1,633 | 1,608 | 1,621 | 828,800 | 1,621 |
| 2015-01-26 | 1,615 | 1,650 | 1,612 | 1,625 | 1,049,300 | 1,625 |
| 2015-01-23 | 1,638 | 1,639 | 1,605 | 1,611 | 912,400 | 1,611 |
| 2015-01-22 | 1,648 | 1,673 | 1,582 | 1,618 | 1,986,500 | 1,618 |
| 2015-01-21 | 1,600 | 1,650 | 1,593 | 1,649 | 2,455,500 | 1,649 |
| 2015-01-20 | 1,575 | 1,616 | 1,571 | 1,596 | 1,564,500 | 1,596 |
| 2015-01-19 | 1,559 | 1,579 | 1,550 | 1,565 | 859,600 | 1,565 |
| 2015-01-16 | 1,549 | 1,554 | 1,511 | 1,540 | 1,146,300 | 1,540 |
| 2015-01-15 | 1,548 | 1,568 | 1,540 | 1,561 | 1,101,300 | 1,561 |
| 2015-01-14 | 1,548 | 1,559 | 1,520 | 1,533 | 1,188,600 | 1,533 |
| 2015-01-13 | 1,503 | 1,548 | 1,491 | 1,548 | 1,826,300 | 1,548 |
| 2015-01-09 | 1,518 | 1,520 | 1,487 | 1,490 | 719,900 | 1,490 |
| 2015-01-08 | 1,516 | 1,525 | 1,501 | 1,505 | 551,000 | 1,505 |
| 2015-01-07 | 1,502 | 1,521 | 1,488 | 1,495 | 1,120,000 | 1,495 |
| 2015-01-06 | 1,532 | 1,536 | 1,505 | 1,509 | 1,706,600 | 1,509 |
| 2015-01-05 | 1,539 | 1,576 | 1,515 | 1,562 | 1,595,200 | 1,562 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
