3046 (株)ジンズホールディングス 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 | 4,480 | 4,515 | 4,435 | 4,480 | 88,100 | 4,480 |
| 2015-12-29 | 4,465 | 4,550 | 4,425 | 4,480 | 75,400 | 4,480 |
| 2015-12-28 | 4,470 | 4,480 | 4,320 | 4,400 | 80,500 | 4,400 |
| 2015-12-25 | 4,340 | 4,450 | 4,340 | 4,395 | 59,700 | 4,395 |
| 2015-12-24 | 4,430 | 4,490 | 4,310 | 4,320 | 85,500 | 4,320 |
| 2015-12-22 | 4,335 | 4,430 | 4,305 | 4,400 | 100,800 | 4,400 |
| 2015-12-21 | 4,340 | 4,390 | 4,185 | 4,285 | 87,500 | 4,285 |
| 2015-12-18 | 4,485 | 4,510 | 4,390 | 4,400 | 100,900 | 4,400 |
| 2015-12-17 | 4,440 | 4,520 | 4,385 | 4,410 | 119,100 | 4,410 |
| 2015-12-16 | 4,425 | 4,445 | 4,335 | 4,370 | 75,500 | 4,370 |
| 2015-12-15 | 4,410 | 4,470 | 4,290 | 4,310 | 86,600 | 4,310 |
| 2015-12-14 | 4,415 | 4,475 | 4,405 | 4,430 | 83,400 | 4,430 |
| 2015-12-11 | 4,335 | 4,505 | 4,335 | 4,425 | 138,700 | 4,425 |
| 2015-12-10 | 4,490 | 4,545 | 4,380 | 4,395 | 215,000 | 4,395 |
| 2015-12-09 | 4,825 | 4,870 | 4,465 | 4,500 | 305,000 | 4,500 |
| 2015-12-08 | 4,750 | 4,870 | 4,750 | 4,825 | 148,300 | 4,825 |
| 2015-12-07 | 5,120 | 5,190 | 4,700 | 4,785 | 546,400 | 4,785 |
| 2015-12-04 | 5,160 | 5,230 | 5,120 | 5,220 | 81,400 | 5,220 |
| 2015-12-03 | 5,230 | 5,270 | 5,210 | 5,220 | 56,600 | 5,220 |
| 2015-12-02 | 5,200 | 5,280 | 5,180 | 5,250 | 94,300 | 5,250 |
| 2015-12-01 | 5,310 | 5,310 | 5,050 | 5,250 | 172,100 | 5,250 |
| 2015-11-30 | 5,450 | 5,450 | 5,290 | 5,360 | 109,600 | 5,360 |
| 2015-11-27 | 5,440 | 5,470 | 5,360 | 5,440 | 39,900 | 5,440 |
| 2015-11-26 | 5,400 | 5,420 | 5,340 | 5,400 | 44,900 | 5,400 |
| 2015-11-25 | 5,400 | 5,400 | 5,290 | 5,330 | 52,800 | 5,330 |
| 2015-11-24 | 5,250 | 5,380 | 5,240 | 5,360 | 86,900 | 5,360 |
| 2015-11-20 | 5,180 | 5,230 | 5,150 | 5,200 | 77,900 | 5,200 |
| 2015-11-19 | 5,100 | 5,170 | 5,080 | 5,150 | 63,300 | 5,150 |
| 2015-11-18 | 5,010 | 5,120 | 4,995 | 5,070 | 77,200 | 5,070 |
| 2015-11-17 | 5,020 | 5,040 | 4,975 | 5,010 | 65,000 | 5,010 |
| 2015-11-16 | 4,895 | 4,945 | 4,800 | 4,900 | 75,900 | 4,900 |
| 2015-11-13 | 4,925 | 4,990 | 4,900 | 4,955 | 47,700 | 4,955 |
| 2015-11-12 | 4,885 | 5,020 | 4,880 | 4,970 | 79,000 | 4,970 |
| 2015-11-11 | 4,845 | 4,900 | 4,800 | 4,885 | 124,300 | 4,885 |
| 2015-11-10 | 4,800 | 4,895 | 4,765 | 4,865 | 96,600 | 4,865 |
| 2015-11-09 | 4,860 | 4,895 | 4,815 | 4,850 | 118,800 | 4,850 |
| 2015-11-06 | 4,695 | 4,840 | 4,690 | 4,795 | 171,600 | 4,795 |
| 2015-11-05 | 4,585 | 4,630 | 4,485 | 4,555 | 120,200 | 4,555 |
| 2015-11-04 | 4,515 | 4,605 | 4,505 | 4,595 | 108,400 | 4,595 |
| 2015-11-02 | 4,415 | 4,500 | 4,415 | 4,445 | 82,400 | 4,445 |
| 2015-10-30 | 4,475 | 4,530 | 4,450 | 4,495 | 94,300 | 4,495 |
| 2015-10-29 | 4,480 | 4,500 | 4,410 | 4,425 | 95,100 | 4,425 |
| 2015-10-28 | 4,435 | 4,480 | 4,390 | 4,465 | 85,500 | 4,465 |
| 2015-10-27 | 4,350 | 4,485 | 4,350 | 4,435 | 122,200 | 4,435 |
| 2015-10-26 | 4,390 | 4,435 | 4,370 | 4,400 | 65,100 | 4,400 |
| 2015-10-23 | 4,400 | 4,400 | 4,320 | 4,370 | 113,600 | 4,370 |
| 2015-10-22 | 4,500 | 4,500 | 4,305 | 4,350 | 184,300 | 4,350 |
| 2015-10-21 | 4,515 | 4,585 | 4,405 | 4,500 | 145,800 | 4,500 |
| 2015-10-20 | 4,575 | 4,675 | 4,540 | 4,555 | 86,100 | 4,555 |
| 2015-10-19 | 4,505 | 4,680 | 4,485 | 4,630 | 213,000 | 4,630 |
| 2015-10-16 | 4,725 | 4,750 | 4,480 | 4,520 | 324,200 | 4,520 |
| 2015-10-15 | 4,805 | 4,870 | 4,745 | 4,815 | 211,300 | 4,815 |
| 2015-10-14 | 4,960 | 5,030 | 4,790 | 4,835 | 357,800 | 4,835 |
| 2015-10-13 | 4,880 | 5,030 | 4,810 | 4,960 | 212,700 | 4,960 |
| 2015-10-09 | 4,890 | 4,990 | 4,815 | 4,890 | 255,800 | 4,890 |
| 2015-10-08 | 5,180 | 5,190 | 4,825 | 4,875 | 285,000 | 4,875 |
| 2015-10-07 | 5,330 | 5,470 | 5,050 | 5,180 | 354,100 | 5,180 |
| 2015-10-06 | 5,740 | 5,810 | 5,680 | 5,730 | 70,600 | 5,730 |
| 2015-10-05 | 5,610 | 5,680 | 5,550 | 5,640 | 44,300 | 5,640 |
| 2015-10-02 | 5,550 | 5,720 | 5,490 | 5,580 | 76,100 | 5,580 |
| 2015-10-01 | 5,600 | 5,720 | 5,550 | 5,570 | 86,200 | 5,570 |
| 2015-09-30 | 5,410 | 5,620 | 5,390 | 5,600 | 66,300 | 5,600 |
| 2015-09-29 | 5,500 | 5,500 | 5,340 | 5,340 | 87,900 | 5,340 |
| 2015-09-28 | 5,410 | 5,600 | 5,370 | 5,550 | 72,600 | 5,550 |
| 2015-09-25 | 5,350 | 5,430 | 5,320 | 5,410 | 55,000 | 5,410 |
| 2015-09-24 | 5,190 | 5,370 | 5,190 | 5,280 | 64,200 | 5,280 |
| 2015-09-18 | 5,360 | 5,360 | 5,210 | 5,240 | 57,600 | 5,240 |
| 2015-09-17 | 5,200 | 5,380 | 5,180 | 5,340 | 65,500 | 5,340 |
| 2015-09-16 | 5,270 | 5,290 | 5,110 | 5,160 | 72,700 | 5,160 |
| 2015-09-15 | 5,190 | 5,270 | 5,160 | 5,170 | 67,600 | 5,170 |
| 2015-09-14 | 5,240 | 5,370 | 5,200 | 5,230 | 69,300 | 5,230 |
| 2015-09-11 | 4,990 | 5,280 | 4,970 | 5,240 | 109,600 | 5,240 |
| 2015-09-10 | 5,120 | 5,190 | 5,000 | 5,090 | 141,500 | 5,090 |
| 2015-09-09 | 5,200 | 5,380 | 5,150 | 5,280 | 94,100 | 5,280 |
| 2015-09-08 | 5,100 | 5,120 | 4,995 | 5,020 | 151,600 | 5,020 |
| 2015-09-07 | 5,170 | 5,210 | 5,100 | 5,130 | 131,700 | 5,130 |
| 2015-09-04 | 5,440 | 5,440 | 5,160 | 5,230 | 122,000 | 5,230 |
| 2015-09-03 | 5,500 | 5,550 | 5,370 | 5,400 | 90,300 | 5,400 |
| 2015-09-02 | 5,260 | 5,540 | 5,260 | 5,420 | 101,700 | 5,420 |
| 2015-09-01 | 5,600 | 5,630 | 5,420 | 5,460 | 106,000 | 5,460 |
| 2015-08-31 | 5,640 | 5,690 | 5,580 | 5,660 | 54,500 | 5,660 |
| 2015-08-28 | 5,660 | 5,660 | 5,530 | 5,640 | 68,500 | 5,640 |
| 2015-08-27 | 5,600 | 5,640 | 5,450 | 5,510 | 148,000 | 5,510 |
| 2015-08-26 | 5,290 | 5,440 | 5,230 | 5,350 | 185,100 | 5,350 |
| 2015-08-25 | 5,280 | 5,560 | 5,060 | 5,220 | 273,500 | 5,220 |
| 2015-08-24 | 5,780 | 5,840 | 5,380 | 5,480 | 303,700 | 5,480 |
| 2015-08-21 | 6,020 | 6,070 | 5,920 | 5,980 | 166,700 | 5,980 |
| 2015-08-20 | 6,140 | 6,250 | 6,050 | 6,160 | 67,300 | 6,160 |
| 2015-08-19 | 6,210 | 6,240 | 6,160 | 6,170 | 52,700 | 6,170 |
| 2015-08-18 | 6,350 | 6,370 | 6,260 | 6,270 | 61,200 | 6,270 |
| 2015-08-17 | 6,300 | 6,370 | 6,300 | 6,360 | 48,400 | 6,360 |
| 2015-08-14 | 6,100 | 6,330 | 6,090 | 6,300 | 102,000 | 6,300 |
| 2015-08-13 | 6,110 | 6,130 | 5,990 | 6,110 | 115,900 | 6,110 |
| 2015-08-12 | 6,210 | 6,260 | 6,140 | 6,170 | 86,200 | 6,170 |
| 2015-08-11 | 6,240 | 6,320 | 6,200 | 6,310 | 71,000 | 6,310 |
| 2015-08-10 | 6,180 | 6,250 | 6,110 | 6,240 | 66,000 | 6,240 |
| 2015-08-07 | 6,120 | 6,260 | 6,060 | 6,230 | 104,600 | 6,230 |
| 2015-08-06 | 6,400 | 6,400 | 6,190 | 6,220 | 108,600 | 6,220 |
| 2015-08-05 | 6,460 | 6,460 | 6,220 | 6,280 | 139,400 | 6,280 |
| 2015-08-04 | 6,300 | 6,400 | 6,220 | 6,370 | 143,700 | 6,370 |
| 2015-08-03 | 6,100 | 6,310 | 6,060 | 6,240 | 145,200 | 6,240 |
| 2015-07-31 | 6,000 | 6,070 | 5,910 | 6,040 | 131,800 | 6,040 |
| 2015-07-30 | 6,000 | 6,040 | 5,910 | 5,970 | 149,600 | 5,970 |
| 2015-07-29 | 5,980 | 5,990 | 5,850 | 5,950 | 104,800 | 5,950 |
| 2015-07-28 | 5,780 | 5,970 | 5,750 | 5,960 | 153,700 | 5,960 |
| 2015-07-27 | 5,780 | 5,840 | 5,750 | 5,790 | 93,100 | 5,790 |
| 2015-07-24 | 5,780 | 5,880 | 5,730 | 5,760 | 96,700 | 5,760 |
| 2015-07-23 | 5,530 | 5,770 | 5,530 | 5,770 | 214,600 | 5,770 |
| 2015-07-22 | 5,460 | 5,550 | 5,420 | 5,510 | 105,500 | 5,510 |
| 2015-07-21 | 5,580 | 5,590 | 5,490 | 5,500 | 106,000 | 5,500 |
| 2015-07-17 | 5,670 | 5,670 | 5,490 | 5,570 | 152,300 | 5,570 |
| 2015-07-16 | 5,600 | 5,690 | 5,550 | 5,650 | 86,400 | 5,650 |
| 2015-07-15 | 5,660 | 5,680 | 5,540 | 5,600 | 101,500 | 5,600 |
| 2015-07-14 | 5,700 | 5,700 | 5,570 | 5,660 | 132,400 | 5,660 |
| 2015-07-13 | 5,530 | 5,820 | 5,480 | 5,540 | 289,100 | 5,540 |
| 2015-07-10 | 5,450 | 5,450 | 5,270 | 5,320 | 96,900 | 5,320 |
| 2015-07-09 | 5,220 | 5,400 | 5,110 | 5,380 | 135,400 | 5,380 |
| 2015-07-08 | 5,510 | 5,530 | 5,350 | 5,420 | 118,000 | 5,420 |
| 2015-07-07 | 5,600 | 5,660 | 5,490 | 5,540 | 103,600 | 5,540 |
| 2015-07-06 | 5,470 | 5,590 | 5,440 | 5,570 | 122,100 | 5,570 |
| 2015-07-03 | 5,500 | 5,500 | 5,310 | 5,480 | 86,000 | 5,480 |
| 2015-07-02 | 5,610 | 5,650 | 5,450 | 5,470 | 140,100 | 5,470 |
| 2015-07-01 | 5,330 | 5,570 | 5,260 | 5,570 | 147,000 | 5,570 |
| 2015-06-30 | 5,240 | 5,330 | 5,240 | 5,280 | 39,100 | 5,280 |
| 2015-06-29 | 5,150 | 5,300 | 5,150 | 5,240 | 88,800 | 5,240 |
| 2015-06-26 | 5,380 | 5,380 | 5,260 | 5,310 | 50,700 | 5,310 |
| 2015-06-25 | 5,280 | 5,410 | 5,280 | 5,380 | 93,500 | 5,380 |
| 2015-06-24 | 5,250 | 5,340 | 5,180 | 5,300 | 124,300 | 5,300 |
| 2015-06-23 | 5,400 | 5,420 | 5,210 | 5,270 | 157,800 | 5,270 |
| 2015-06-22 | 5,420 | 5,420 | 5,330 | 5,400 | 55,800 | 5,400 |
| 2015-06-19 | 5,340 | 5,390 | 5,270 | 5,330 | 101,700 | 5,330 |
| 2015-06-18 | 5,400 | 5,480 | 5,290 | 5,290 | 118,500 | 5,290 |
| 2015-06-17 | 5,380 | 5,430 | 5,340 | 5,400 | 138,400 | 5,400 |
| 2015-06-16 | 5,260 | 5,380 | 5,230 | 5,310 | 126,700 | 5,310 |
| 2015-06-15 | 5,200 | 5,290 | 5,200 | 5,270 | 98,900 | 5,270 |
| 2015-06-12 | 5,170 | 5,200 | 5,120 | 5,170 | 175,600 | 5,170 |
| 2015-06-11 | 4,930 | 5,130 | 4,930 | 5,130 | 136,500 | 5,130 |
| 2015-06-10 | 4,945 | 5,120 | 4,920 | 4,940 | 209,200 | 4,940 |
| 2015-06-09 | 4,880 | 5,020 | 4,880 | 4,940 | 217,200 | 4,940 |
| 2015-06-08 | 4,815 | 4,965 | 4,740 | 4,925 | 431,900 | 4,925 |
| 2015-06-05 | 4,630 | 4,685 | 4,555 | 4,605 | 136,100 | 4,605 |
| 2015-06-04 | 4,635 | 4,655 | 4,600 | 4,650 | 63,400 | 4,650 |
| 2015-06-03 | 4,615 | 4,655 | 4,590 | 4,635 | 83,600 | 4,635 |
| 2015-06-02 | 4,630 | 4,680 | 4,590 | 4,610 | 117,800 | 4,610 |
| 2015-06-01 | 4,800 | 4,800 | 4,625 | 4,645 | 134,100 | 4,645 |
| 2015-05-29 | 4,705 | 4,895 | 4,705 | 4,815 | 168,900 | 4,815 |
| 2015-05-28 | 4,705 | 4,735 | 4,660 | 4,695 | 59,600 | 4,695 |
| 2015-05-27 | 4,600 | 4,715 | 4,600 | 4,695 | 101,100 | 4,695 |
| 2015-05-26 | 4,580 | 4,625 | 4,560 | 4,600 | 68,300 | 4,600 |
| 2015-05-25 | 4,600 | 4,615 | 4,560 | 4,590 | 70,600 | 4,590 |
| 2015-05-22 | 4,645 | 4,645 | 4,565 | 4,590 | 51,600 | 4,590 |
| 2015-05-21 | 4,585 | 4,635 | 4,570 | 4,620 | 51,500 | 4,620 |
| 2015-05-20 | 4,655 | 4,655 | 4,590 | 4,620 | 43,300 | 4,620 |
| 2015-05-19 | 4,590 | 4,660 | 4,590 | 4,620 | 59,000 | 4,620 |
| 2015-05-18 | 4,600 | 4,625 | 4,555 | 4,605 | 58,200 | 4,605 |
| 2015-05-15 | 4,470 | 4,590 | 4,460 | 4,585 | 77,500 | 4,585 |
| 2015-05-14 | 4,475 | 4,505 | 4,440 | 4,470 | 103,900 | 4,470 |
| 2015-05-13 | 4,470 | 4,570 | 4,360 | 4,545 | 112,000 | 4,545 |
| 2015-05-12 | 4,600 | 4,670 | 4,570 | 4,580 | 143,200 | 4,580 |
| 2015-05-11 | 4,700 | 4,710 | 4,580 | 4,615 | 149,300 | 4,615 |
| 2015-05-08 | 4,725 | 4,790 | 4,660 | 4,715 | 321,200 | 4,715 |
| 2015-05-07 | 4,585 | 4,635 | 4,480 | 4,500 | 91,700 | 4,500 |
| 2015-05-01 | 4,605 | 4,635 | 4,535 | 4,575 | 83,400 | 4,575 |
| 2015-04-30 | 4,655 | 4,675 | 4,600 | 4,620 | 118,300 | 4,620 |
| 2015-04-28 | 4,640 | 4,740 | 4,590 | 4,725 | 166,800 | 4,725 |
| 2015-04-27 | 4,695 | 4,710 | 4,525 | 4,570 | 156,400 | 4,570 |
| 2015-04-24 | 4,595 | 4,725 | 4,500 | 4,650 | 359,800 | 4,650 |
| 2015-04-23 | 4,500 | 4,570 | 4,455 | 4,540 | 145,300 | 4,540 |
| 2015-04-22 | 4,500 | 4,665 | 4,470 | 4,505 | 205,200 | 4,505 |
| 2015-04-21 | 4,605 | 4,650 | 4,450 | 4,500 | 226,700 | 4,500 |
| 2015-04-20 | 4,850 | 4,870 | 4,575 | 4,595 | 297,500 | 4,595 |
| 2015-04-17 | 4,850 | 5,040 | 4,790 | 4,860 | 500,900 | 4,860 |
| 2015-04-16 | 4,805 | 4,880 | 4,660 | 4,715 | 221,700 | 4,715 |
| 2015-04-15 | 4,565 | 4,710 | 4,550 | 4,685 | 192,900 | 4,685 |
| 2015-04-14 | 4,680 | 4,735 | 4,550 | 4,565 | 159,100 | 4,565 |
| 2015-04-13 | 4,695 | 4,710 | 4,575 | 4,610 | 86,600 | 4,610 |
| 2015-04-10 | 4,800 | 4,805 | 4,630 | 4,660 | 163,800 | 4,660 |
| 2015-04-09 | 4,535 | 4,750 | 4,515 | 4,725 | 234,200 | 4,725 |
| 2015-04-08 | 4,405 | 4,480 | 4,400 | 4,465 | 71,000 | 4,465 |
| 2015-04-07 | 4,470 | 4,545 | 4,385 | 4,390 | 148,700 | 4,390 |
| 2015-04-06 | 4,410 | 4,685 | 4,375 | 4,525 | 339,400 | 4,525 |
| 2015-04-03 | 4,300 | 4,545 | 4,270 | 4,285 | 329,400 | 4,285 |
| 2015-04-02 | 4,145 | 4,280 | 4,130 | 4,265 | 181,800 | 4,265 |
| 2015-04-01 | 4,180 | 4,205 | 4,080 | 4,085 | 82,800 | 4,085 |
| 2015-03-31 | 4,225 | 4,230 | 4,020 | 4,165 | 236,000 | 4,165 |
| 2015-03-30 | 4,205 | 4,325 | 4,205 | 4,235 | 227,600 | 4,235 |
| 2015-03-27 | 4,020 | 4,230 | 4,020 | 4,135 | 195,900 | 4,135 |
| 2015-03-26 | 3,905 | 4,035 | 3,900 | 4,005 | 124,200 | 4,005 |
| 2015-03-25 | 3,910 | 3,930 | 3,845 | 3,875 | 91,000 | 3,875 |
| 2015-03-24 | 3,905 | 3,965 | 3,895 | 3,935 | 83,500 | 3,935 |
| 2015-03-23 | 3,930 | 4,005 | 3,915 | 3,930 | 81,100 | 3,930 |
| 2015-03-20 | 3,960 | 4,015 | 3,925 | 3,955 | 60,900 | 3,955 |
| 2015-03-19 | 4,045 | 4,045 | 3,950 | 3,975 | 112,100 | 3,975 |
| 2015-03-18 | 4,070 | 4,155 | 4,045 | 4,065 | 127,500 | 4,065 |
| 2015-03-17 | 4,130 | 4,175 | 4,060 | 4,070 | 114,900 | 4,070 |
| 2015-03-16 | 4,120 | 4,180 | 4,105 | 4,130 | 60,900 | 4,130 |
| 2015-03-13 | 4,110 | 4,210 | 4,070 | 4,185 | 190,900 | 4,185 |
| 2015-03-12 | 4,095 | 4,185 | 4,090 | 4,110 | 191,300 | 4,110 |
| 2015-03-11 | 4,140 | 4,170 | 4,040 | 4,065 | 259,300 | 4,065 |
| 2015-03-10 | 4,085 | 4,200 | 4,060 | 4,200 | 346,200 | 4,200 |
| 2015-03-09 | 3,900 | 4,135 | 3,790 | 4,125 | 922,500 | 4,125 |
| 2015-03-06 | 3,620 | 3,920 | 3,620 | 3,885 | 744,000 | 3,885 |
| 2015-03-05 | 3,355 | 3,375 | 3,320 | 3,335 | 76,100 | 3,335 |
| 2015-03-04 | 3,430 | 3,445 | 3,345 | 3,370 | 122,600 | 3,370 |
| 2015-03-03 | 3,535 | 3,555 | 3,445 | 3,465 | 108,900 | 3,465 |
| 2015-03-02 | 3,590 | 3,630 | 3,580 | 3,605 | 51,400 | 3,605 |
| 2015-02-27 | 3,625 | 3,685 | 3,595 | 3,620 | 107,000 | 3,620 |
| 2015-02-26 | 3,540 | 3,645 | 3,530 | 3,630 | 132,400 | 3,630 |
| 2015-02-25 | 3,535 | 3,560 | 3,455 | 3,520 | 81,500 | 3,520 |
| 2015-02-24 | 3,500 | 3,560 | 3,490 | 3,530 | 83,500 | 3,530 |
| 2015-02-23 | 3,445 | 3,500 | 3,415 | 3,475 | 80,600 | 3,475 |
| 2015-02-20 | 3,450 | 3,460 | 3,370 | 3,425 | 72,800 | 3,425 |
| 2015-02-19 | 3,490 | 3,490 | 3,410 | 3,415 | 62,500 | 3,415 |
| 2015-02-18 | 3,390 | 3,500 | 3,385 | 3,480 | 105,100 | 3,480 |
| 2015-02-17 | 3,365 | 3,400 | 3,325 | 3,340 | 61,200 | 3,340 |
| 2015-02-16 | 3,395 | 3,415 | 3,360 | 3,385 | 40,000 | 3,385 |
| 2015-02-13 | 3,425 | 3,435 | 3,355 | 3,390 | 64,900 | 3,390 |
| 2015-02-12 | 3,415 | 3,485 | 3,375 | 3,430 | 110,800 | 3,430 |
| 2015-02-10 | 3,355 | 3,470 | 3,290 | 3,345 | 123,900 | 3,345 |
| 2015-02-09 | 3,265 | 3,365 | 3,225 | 3,340 | 182,700 | 3,340 |
| 2015-02-06 | 3,315 | 3,400 | 3,265 | 3,305 | 111,900 | 3,305 |
| 2015-02-05 | 3,315 | 3,445 | 3,255 | 3,385 | 169,900 | 3,385 |
| 2015-02-04 | 3,365 | 3,420 | 3,285 | 3,375 | 164,100 | 3,375 |
| 2015-02-03 | 3,440 | 3,470 | 3,365 | 3,395 | 172,000 | 3,395 |
| 2015-02-02 | 3,545 | 3,600 | 3,425 | 3,445 | 131,000 | 3,445 |
| 2015-01-30 | 3,600 | 3,670 | 3,575 | 3,615 | 134,600 | 3,615 |
| 2015-01-29 | 3,540 | 3,730 | 3,540 | 3,590 | 211,100 | 3,590 |
| 2015-01-28 | 3,495 | 3,630 | 3,495 | 3,610 | 168,000 | 3,610 |
| 2015-01-27 | 3,545 | 3,595 | 3,475 | 3,500 | 152,500 | 3,500 |
| 2015-01-26 | 3,555 | 3,640 | 3,535 | 3,570 | 178,700 | 3,570 |
| 2015-01-23 | 3,495 | 3,670 | 3,425 | 3,605 | 348,000 | 3,605 |
| 2015-01-22 | 3,615 | 3,615 | 3,360 | 3,420 | 215,800 | 3,420 |
| 2015-01-21 | 3,490 | 3,595 | 3,380 | 3,580 | 351,900 | 3,580 |
| 2015-01-20 | 3,300 | 3,495 | 3,245 | 3,490 | 317,400 | 3,490 |
| 2015-01-19 | 3,100 | 3,310 | 3,100 | 3,305 | 342,400 | 3,305 |
| 2015-01-16 | 2,945 | 3,115 | 2,933 | 3,095 | 266,700 | 3,095 |
| 2015-01-15 | 2,991 | 3,075 | 2,862 | 2,950 | 409,200 | 2,950 |
| 2015-01-14 | 2,795 | 2,836 | 2,788 | 2,791 | 70,300 | 2,791 |
| 2015-01-13 | 2,819 | 2,819 | 2,780 | 2,788 | 132,700 | 2,788 |
| 2015-01-09 | 2,862 | 2,890 | 2,826 | 2,850 | 106,000 | 2,850 |
| 2015-01-08 | 2,901 | 2,960 | 2,842 | 2,846 | 192,800 | 2,846 |
| 2015-01-07 | 2,921 | 3,200 | 2,903 | 2,911 | 515,200 | 2,911 |
| 2015-01-06 | 2,929 | 2,983 | 2,920 | 2,923 | 243,600 | 2,923 |
| 2015-01-05 | 2,952 | 3,050 | 2,944 | 3,015 | 92,600 | 3,015 |
分割・併合履歴 ： [2007-02-23]1株→2株
