3064 (株)MonotaRO 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 | 3,355 | 3,380 | 3,305 | 3,375 | 487,000 | 843.75 |
| 2015-12-29 | 3,310 | 3,375 | 3,255 | 3,355 | 573,500 | 838.75 |
| 2015-12-28 | 3,440 | 3,470 | 3,270 | 3,325 | 788,600 | 831.25 |
| 2015-12-25 | 3,335 | 3,460 | 3,330 | 3,440 | 766,500 | 860 |
| 2015-12-24 | 3,575 | 3,575 | 3,340 | 3,355 | 1,022,500 | 838.75 |
| 2015-12-22 | 3,445 | 3,535 | 3,405 | 3,510 | 648,000 | 877.50 |
| 2015-12-21 | 3,530 | 3,565 | 3,430 | 3,445 | 796,000 | 861.25 |
| 2015-12-18 | 3,490 | 3,590 | 3,485 | 3,525 | 1,078,400 | 881.25 |
| 2015-12-17 | 3,440 | 3,495 | 3,410 | 3,480 | 744,100 | 870 |
| 2015-12-16 | 3,435 | 3,470 | 3,315 | 3,385 | 760,300 | 846.25 |
| 2015-12-15 | 3,390 | 3,495 | 3,350 | 3,365 | 803,500 | 841.25 |
| 2015-12-14 | 3,300 | 3,345 | 3,265 | 3,345 | 762,800 | 836.25 |
| 2015-12-11 | 3,335 | 3,470 | 3,335 | 3,390 | 870,100 | 847.50 |
| 2015-12-10 | 3,405 | 3,445 | 3,350 | 3,355 | 782,900 | 838.75 |
| 2015-12-09 | 3,540 | 3,580 | 3,440 | 3,450 | 1,460,000 | 862.50 |
| 2015-12-08 | 3,545 | 3,560 | 3,440 | 3,440 | 574,200 | 860 |
| 2015-12-07 | 3,440 | 3,565 | 3,440 | 3,545 | 947,500 | 886.25 |
| 2015-12-04 | 3,340 | 3,395 | 3,320 | 3,360 | 414,000 | 840 |
| 2015-12-03 | 3,430 | 3,435 | 3,370 | 3,410 | 537,500 | 852.50 |
| 2015-12-02 | 3,480 | 3,500 | 3,415 | 3,445 | 641,800 | 861.25 |
| 2015-12-01 | 3,520 | 3,570 | 3,465 | 3,495 | 684,900 | 873.75 |
| 2015-11-30 | 3,540 | 3,540 | 3,460 | 3,530 | 710,900 | 882.50 |
| 2015-11-27 | 3,605 | 3,620 | 3,460 | 3,510 | 820,300 | 877.50 |
| 2015-11-26 | 3,575 | 3,680 | 3,550 | 3,630 | 908,500 | 907.50 |
| 2015-11-25 | 3,540 | 3,550 | 3,460 | 3,510 | 683,600 | 877.50 |
| 2015-11-24 | 3,530 | 3,560 | 3,450 | 3,520 | 1,154,800 | 880 |
| 2015-11-20 | 3,350 | 3,530 | 3,345 | 3,530 | 1,351,500 | 882.50 |
| 2015-11-19 | 3,200 | 3,385 | 3,185 | 3,375 | 1,809,500 | 843.75 |
| 2015-11-18 | 3,100 | 3,160 | 3,070 | 3,140 | 692,000 | 785 |
| 2015-11-17 | 3,180 | 3,195 | 3,070 | 3,090 | 701,300 | 772.50 |
| 2015-11-16 | 3,130 | 3,180 | 3,120 | 3,135 | 545,000 | 783.75 |
| 2015-11-13 | 3,150 | 3,230 | 3,130 | 3,220 | 739,400 | 805 |
| 2015-11-12 | 3,110 | 3,225 | 3,110 | 3,220 | 853,400 | 805 |
| 2015-11-11 | 2,995 | 3,080 | 2,973 | 3,075 | 725,300 | 768.75 |
| 2015-11-10 | 3,035 | 3,050 | 2,961 | 2,982 | 977,500 | 745.50 |
| 2015-11-09 | 3,035 | 3,075 | 3,010 | 3,065 | 486,600 | 766.25 |
| 2015-11-06 | 3,030 | 3,065 | 3,015 | 3,055 | 443,800 | 763.75 |
| 2015-11-05 | 3,105 | 3,105 | 2,989 | 3,020 | 1,044,800 | 755 |
| 2015-11-04 | 3,140 | 3,240 | 3,125 | 3,125 | 1,019,000 | 781.25 |
| 2015-11-02 | 3,135 | 3,160 | 3,040 | 3,045 | 662,100 | 761.25 |
| 2015-10-30 | 3,105 | 3,210 | 3,070 | 3,135 | 1,363,200 | 783.75 |
| 2015-10-29 | 3,360 | 3,380 | 3,315 | 3,340 | 637,600 | 835 |
| 2015-10-28 | 3,355 | 3,370 | 3,235 | 3,360 | 788,000 | 840 |
| 2015-10-27 | 3,270 | 3,370 | 3,265 | 3,330 | 875,800 | 832.50 |
| 2015-10-26 | 3,190 | 3,290 | 3,175 | 3,260 | 689,000 | 815 |
| 2015-10-23 | 3,180 | 3,195 | 3,100 | 3,160 | 1,002,300 | 790 |
| 2015-10-22 | 2,943 | 3,165 | 2,936 | 3,140 | 1,630,900 | 785 |
| 2015-10-21 | 2,914 | 2,950 | 2,883 | 2,936 | 723,600 | 734 |
| 2015-10-20 | 2,845 | 2,936 | 2,835 | 2,907 | 996,400 | 726.75 |
| 2015-10-19 | 2,732 | 2,825 | 2,708 | 2,795 | 484,600 | 698.75 |
| 2015-10-16 | 2,757 | 2,778 | 2,722 | 2,739 | 461,600 | 684.75 |
| 2015-10-15 | 2,652 | 2,745 | 2,626 | 2,732 | 488,500 | 683 |
| 2015-10-14 | 2,699 | 2,774 | 2,651 | 2,677 | 703,600 | 669.25 |
| 2015-10-13 | 2,726 | 2,810 | 2,690 | 2,700 | 741,700 | 675 |
| 2015-10-09 | 2,746 | 2,758 | 2,642 | 2,714 | 616,600 | 678.50 |
| 2015-10-08 | 2,850 | 2,850 | 2,710 | 2,730 | 639,900 | 682.50 |
| 2015-10-07 | 2,856 | 2,881 | 2,786 | 2,825 | 827,800 | 706.25 |
| 2015-10-06 | 2,902 | 3,030 | 2,860 | 2,902 | 1,238,300 | 725.50 |
| 2015-10-05 | 2,744 | 2,810 | 2,724 | 2,802 | 732,100 | 700.50 |
| 2015-10-02 | 2,732 | 2,796 | 2,697 | 2,702 | 688,500 | 675.50 |
| 2015-10-01 | 2,745 | 2,790 | 2,720 | 2,783 | 482,600 | 695.75 |
| 2015-09-30 | 2,692 | 2,763 | 2,673 | 2,727 | 532,800 | 681.75 |
| 2015-09-29 | 2,688 | 2,699 | 2,602 | 2,647 | 726,100 | 661.75 |
| 2015-09-28 | 2,784 | 2,795 | 2,710 | 2,738 | 667,000 | 684.50 |
| 2015-09-25 | 5,490 | 5,540 | 5,310 | 5,480 | 428,300 | 685 |
| 2015-09-24 | 5,300 | 5,520 | 5,270 | 5,450 | 360,100 | 681.25 |
| 2015-09-18 | 5,360 | 5,500 | 5,290 | 5,400 | 782,500 | 675 |
| 2015-09-17 | 5,220 | 5,480 | 5,200 | 5,400 | 453,000 | 675 |
| 2015-09-16 | 5,390 | 5,420 | 5,140 | 5,190 | 487,400 | 648.75 |
| 2015-09-15 | 5,470 | 5,520 | 5,280 | 5,320 | 426,800 | 665 |
| 2015-09-14 | 5,380 | 5,630 | 5,360 | 5,430 | 615,400 | 678.75 |
| 2015-09-11 | 5,070 | 5,640 | 5,070 | 5,470 | 880,500 | 683.75 |
| 2015-09-10 | 4,950 | 5,100 | 4,880 | 5,070 | 637,600 | 633.75 |
| 2015-09-09 | 5,110 | 5,220 | 4,940 | 5,130 | 1,070,300 | 641.25 |
| 2015-09-08 | 5,100 | 5,190 | 4,705 | 4,730 | 1,069,700 | 591.25 |
| 2015-09-07 | 5,360 | 5,380 | 5,050 | 5,110 | 870,500 | 638.75 |
| 2015-09-04 | 5,740 | 5,770 | 5,290 | 5,460 | 831,700 | 682.50 |
| 2015-09-03 | 5,950 | 6,030 | 5,800 | 5,810 | 420,900 | 726.25 |
| 2015-09-02 | 5,520 | 5,970 | 5,500 | 5,880 | 587,300 | 735 |
| 2015-09-01 | 6,070 | 6,080 | 5,720 | 5,720 | 449,500 | 715 |
| 2015-08-31 | 6,020 | 6,170 | 5,960 | 6,140 | 336,600 | 767.50 |
| 2015-08-28 | 6,140 | 6,180 | 6,010 | 6,080 | 461,400 | 760 |
| 2015-08-27 | 6,120 | 6,220 | 5,960 | 6,040 | 657,600 | 755 |
| 2015-08-26 | 5,960 | 6,150 | 5,810 | 6,050 | 861,800 | 756.25 |
| 2015-08-25 | 5,340 | 6,320 | 5,170 | 5,760 | 1,511,000 | 720 |
| 2015-08-24 | 5,840 | 6,020 | 5,520 | 5,540 | 796,700 | 692.50 |
| 2015-08-21 | 6,100 | 6,350 | 6,030 | 6,120 | 585,900 | 765 |
| 2015-08-20 | 6,560 | 6,630 | 6,420 | 6,440 | 534,400 | 805 |
| 2015-08-19 | 6,810 | 6,820 | 6,630 | 6,700 | 265,800 | 837.50 |
| 2015-08-18 | 6,960 | 7,020 | 6,790 | 6,880 | 322,600 | 860 |
| 2015-08-17 | 6,680 | 6,940 | 6,570 | 6,930 | 388,300 | 866.25 |
| 2015-08-14 | 6,770 | 6,800 | 6,680 | 6,740 | 189,700 | 842.50 |
| 2015-08-13 | 6,500 | 6,770 | 6,460 | 6,750 | 338,200 | 843.75 |
| 2015-08-12 | 6,650 | 6,770 | 6,500 | 6,580 | 383,200 | 822.50 |
| 2015-08-11 | 6,720 | 6,860 | 6,650 | 6,700 | 485,000 | 837.50 |
| 2015-08-10 | 6,670 | 6,770 | 6,570 | 6,710 | 412,200 | 838.75 |
| 2015-08-07 | 6,730 | 6,730 | 6,530 | 6,650 | 436,900 | 831.25 |
| 2015-08-06 | 6,880 | 6,880 | 6,720 | 6,750 | 343,700 | 843.75 |
| 2015-08-05 | 7,090 | 7,100 | 6,800 | 6,880 | 491,400 | 860 |
| 2015-08-04 | 6,990 | 7,280 | 6,950 | 6,990 | 940,900 | 873.75 |
| 2015-08-03 | 6,630 | 6,920 | 6,580 | 6,890 | 875,100 | 861.25 |
| 2015-07-31 | 6,470 | 6,650 | 6,250 | 6,530 | 791,200 | 816.25 |
| 2015-07-30 | 6,530 | 6,970 | 6,360 | 6,470 | 1,853,300 | 808.75 |
| 2015-07-29 | 6,150 | 6,200 | 6,010 | 6,130 | 482,900 | 766.25 |
| 2015-07-28 | 5,750 | 5,980 | 5,660 | 5,920 | 408,100 | 740 |
| 2015-07-27 | 5,860 | 5,920 | 5,780 | 5,840 | 214,800 | 730 |
| 2015-07-24 | 6,000 | 6,070 | 5,880 | 5,920 | 421,700 | 740 |
| 2015-07-23 | 6,050 | 6,150 | 5,940 | 5,990 | 651,000 | 748.75 |
| 2015-07-22 | 6,040 | 6,210 | 5,980 | 6,050 | 661,000 | 756.25 |
| 2015-07-21 | 5,840 | 6,230 | 5,840 | 6,130 | 661,700 | 766.25 |
| 2015-07-17 | 5,990 | 6,000 | 5,640 | 5,720 | 532,700 | 715 |
| 2015-07-16 | 5,700 | 5,870 | 5,660 | 5,850 | 375,200 | 731.25 |
| 2015-07-15 | 5,450 | 5,630 | 5,400 | 5,610 | 407,800 | 701.25 |
| 2015-07-14 | 5,480 | 5,480 | 5,340 | 5,430 | 245,500 | 678.75 |
| 2015-07-13 | 5,340 | 5,380 | 5,260 | 5,340 | 350,000 | 667.50 |
| 2015-07-10 | 5,340 | 5,500 | 5,180 | 5,240 | 471,100 | 655 |
| 2015-07-09 | 5,110 | 5,270 | 4,915 | 5,240 | 617,400 | 655 |
| 2015-07-08 | 5,580 | 5,600 | 5,270 | 5,280 | 465,400 | 660 |
| 2015-07-07 | 5,440 | 5,640 | 5,390 | 5,640 | 348,400 | 705 |
| 2015-07-06 | 5,400 | 5,510 | 5,290 | 5,340 | 284,600 | 667.50 |
| 2015-07-03 | 5,520 | 5,550 | 5,340 | 5,510 | 272,100 | 688.75 |
| 2015-07-02 | 5,500 | 5,600 | 5,470 | 5,510 | 286,300 | 688.75 |
| 2015-07-01 | 5,410 | 5,480 | 5,370 | 5,450 | 268,200 | 681.25 |
| 2015-06-30 | 5,290 | 5,410 | 5,280 | 5,380 | 241,200 | 672.50 |
| 2015-06-29 | 5,280 | 5,430 | 5,270 | 5,310 | 323,400 | 663.75 |
| 2015-06-26 | 5,380 | 5,500 | 5,350 | 5,480 | 295,700 | 685 |
| 2015-06-25 | 5,580 | 5,590 | 5,380 | 5,420 | 345,700 | 677.50 |
| 2015-06-24 | 5,630 | 5,780 | 5,580 | 5,630 | 376,500 | 703.75 |
| 2015-06-23 | 5,470 | 5,630 | 5,460 | 5,630 | 308,500 | 703.75 |
| 2015-06-22 | 5,310 | 5,380 | 5,230 | 5,370 | 234,700 | 671.25 |
| 2015-06-19 | 5,360 | 5,430 | 5,210 | 5,270 | 391,600 | 658.75 |
| 2015-06-18 | 5,110 | 5,430 | 5,110 | 5,390 | 467,000 | 673.75 |
| 2015-06-17 | 5,010 | 5,290 | 5,010 | 5,160 | 362,400 | 645 |
| 2015-06-16 | 4,980 | 5,250 | 4,975 | 5,020 | 506,600 | 627.50 |
| 2015-06-15 | 4,620 | 4,945 | 4,610 | 4,935 | 409,200 | 616.88 |
| 2015-06-12 | 4,655 | 4,725 | 4,570 | 4,670 | 377,100 | 583.75 |
| 2015-06-11 | 4,395 | 4,660 | 4,395 | 4,655 | 547,300 | 581.88 |
| 2015-06-10 | 4,245 | 4,365 | 4,245 | 4,365 | 185,100 | 545.63 |
| 2015-06-09 | 4,255 | 4,305 | 4,240 | 4,250 | 116,700 | 531.25 |
| 2015-06-08 | 4,345 | 4,370 | 4,285 | 4,290 | 149,000 | 536.25 |
| 2015-06-05 | 4,380 | 4,385 | 4,340 | 4,370 | 95,100 | 546.25 |
| 2015-06-04 | 4,400 | 4,420 | 4,375 | 4,390 | 94,300 | 548.75 |
| 2015-06-03 | 4,420 | 4,455 | 4,370 | 4,410 | 184,300 | 551.25 |
| 2015-06-02 | 4,405 | 4,470 | 4,355 | 4,455 | 247,700 | 556.88 |
| 2015-06-01 | 4,410 | 4,460 | 4,330 | 4,370 | 289,100 | 546.25 |
| 2015-05-29 | 4,310 | 4,495 | 4,305 | 4,480 | 364,100 | 560 |
| 2015-05-28 | 4,350 | 4,375 | 4,290 | 4,315 | 154,300 | 539.38 |
| 2015-05-27 | 4,290 | 4,365 | 4,265 | 4,360 | 191,700 | 545 |
| 2015-05-26 | 4,410 | 4,420 | 4,315 | 4,325 | 153,400 | 540.63 |
| 2015-05-25 | 4,425 | 4,445 | 4,400 | 4,425 | 127,200 | 553.13 |
| 2015-05-22 | 4,325 | 4,410 | 4,280 | 4,400 | 208,400 | 550 |
| 2015-05-21 | 4,420 | 4,420 | 4,325 | 4,335 | 159,200 | 541.88 |
| 2015-05-20 | 4,430 | 4,435 | 4,330 | 4,375 | 197,100 | 546.88 |
| 2015-05-19 | 4,290 | 4,410 | 4,290 | 4,410 | 488,700 | 551.25 |
| 2015-05-18 | 4,200 | 4,285 | 4,200 | 4,270 | 258,900 | 533.75 |
| 2015-05-15 | 4,140 | 4,220 | 4,140 | 4,200 | 321,200 | 525 |
| 2015-05-14 | 4,215 | 4,230 | 4,110 | 4,120 | 225,300 | 515 |
| 2015-05-13 | 4,150 | 4,220 | 4,100 | 4,205 | 358,400 | 525.63 |
| 2015-05-12 | 4,080 | 4,155 | 4,070 | 4,140 | 402,400 | 517.50 |
| 2015-05-11 | 4,110 | 4,120 | 4,015 | 4,045 | 273,000 | 505.63 |
| 2015-05-08 | 4,005 | 4,090 | 4,005 | 4,090 | 202,000 | 511.25 |
| 2015-05-07 | 3,995 | 4,075 | 3,955 | 4,030 | 386,200 | 503.75 |
| 2015-05-01 | 4,170 | 4,170 | 3,960 | 4,005 | 415,100 | 500.63 |
| 2015-04-30 | 4,195 | 4,360 | 4,100 | 4,150 | 938,300 | 518.75 |
| 2015-04-28 | 4,050 | 4,160 | 4,050 | 4,100 | 243,700 | 512.50 |
| 2015-04-27 | 4,020 | 4,130 | 3,980 | 4,110 | 279,100 | 513.75 |
| 2015-04-24 | 4,065 | 4,085 | 4,005 | 4,030 | 355,900 | 503.75 |
| 2015-04-23 | 4,240 | 4,240 | 4,055 | 4,070 | 360,000 | 508.75 |
| 2015-04-22 | 4,180 | 4,255 | 4,110 | 4,190 | 476,600 | 523.75 |
| 2015-04-21 | 3,995 | 4,160 | 3,995 | 4,155 | 461,800 | 519.38 |
| 2015-04-20 | 3,915 | 3,995 | 3,850 | 3,960 | 388,600 | 495 |
| 2015-04-17 | 4,065 | 4,090 | 3,905 | 3,915 | 658,700 | 489.38 |
| 2015-04-16 | 4,200 | 4,200 | 3,990 | 4,055 | 768,400 | 506.88 |
| 2015-04-15 | 4,320 | 4,415 | 4,210 | 4,225 | 579,400 | 528.13 |
| 2015-04-14 | 4,565 | 4,565 | 4,310 | 4,315 | 693,900 | 539.38 |
| 2015-04-13 | 4,660 | 4,700 | 4,510 | 4,550 | 584,900 | 568.75 |
| 2015-04-10 | 4,615 | 4,675 | 4,450 | 4,465 | 537,400 | 558.13 |
| 2015-04-09 | 4,450 | 4,525 | 4,425 | 4,520 | 265,900 | 565 |
| 2015-04-08 | 4,305 | 4,445 | 4,275 | 4,445 | 298,600 | 555.63 |
| 2015-04-07 | 4,415 | 4,440 | 4,295 | 4,330 | 210,200 | 541.25 |
| 2015-04-06 | 4,210 | 4,370 | 4,210 | 4,370 | 452,000 | 546.25 |
| 2015-04-03 | 4,240 | 4,275 | 4,190 | 4,270 | 292,800 | 533.75 |
| 2015-04-02 | 4,300 | 4,300 | 4,150 | 4,235 | 426,600 | 529.38 |
| 2015-04-01 | 4,320 | 4,325 | 4,160 | 4,245 | 397,900 | 530.63 |
| 2015-03-31 | 4,405 | 4,500 | 4,350 | 4,360 | 313,400 | 545 |
| 2015-03-30 | 4,215 | 4,380 | 4,215 | 4,370 | 344,300 | 546.25 |
| 2015-03-27 | 4,235 | 4,340 | 4,180 | 4,225 | 159,800 | 528.13 |
| 2015-03-26 | 4,360 | 4,360 | 4,220 | 4,275 | 232,800 | 534.38 |
| 2015-03-25 | 4,200 | 4,370 | 4,185 | 4,370 | 413,700 | 546.25 |
| 2015-03-24 | 4,270 | 4,295 | 4,185 | 4,200 | 206,200 | 525 |
| 2015-03-23 | 4,335 | 4,385 | 4,260 | 4,275 | 223,600 | 534.38 |
| 2015-03-20 | 4,405 | 4,410 | 4,230 | 4,335 | 434,500 | 541.88 |
| 2015-03-19 | 4,095 | 4,375 | 4,080 | 4,355 | 744,700 | 544.38 |
| 2015-03-18 | 4,160 | 4,160 | 4,010 | 4,045 | 251,200 | 505.63 |
| 2015-03-17 | 4,205 | 4,275 | 4,090 | 4,120 | 305,000 | 515 |
| 2015-03-16 | 3,990 | 4,185 | 3,940 | 4,160 | 447,300 | 520 |
| 2015-03-13 | 3,930 | 3,995 | 3,900 | 3,970 | 377,000 | 496.25 |
| 2015-03-12 | 3,895 | 3,980 | 3,830 | 3,880 | 402,900 | 485 |
| 2015-03-11 | 3,830 | 3,900 | 3,810 | 3,840 | 316,300 | 480 |
| 2015-03-10 | 3,790 | 3,910 | 3,755 | 3,820 | 364,300 | 477.50 |
| 2015-03-09 | 3,720 | 3,750 | 3,685 | 3,725 | 359,500 | 465.63 |
| 2015-03-06 | 3,750 | 3,840 | 3,710 | 3,785 | 389,000 | 473.13 |
| 2015-03-05 | 3,865 | 3,885 | 3,750 | 3,755 | 529,400 | 469.38 |
| 2015-03-04 | 4,000 | 4,005 | 3,885 | 3,930 | 324,500 | 491.25 |
| 2015-03-03 | 4,090 | 4,100 | 3,950 | 4,015 | 380,200 | 501.88 |
| 2015-03-02 | 3,995 | 4,085 | 3,995 | 4,035 | 255,500 | 504.38 |
| 2015-02-27 | 3,950 | 4,150 | 3,950 | 3,970 | 665,400 | 496.25 |
| 2015-02-26 | 3,815 | 3,975 | 3,810 | 3,940 | 485,800 | 492.50 |
| 2015-02-25 | 3,920 | 3,925 | 3,835 | 3,855 | 312,600 | 481.88 |
| 2015-02-24 | 3,850 | 3,890 | 3,785 | 3,860 | 297,300 | 482.50 |
| 2015-02-23 | 3,890 | 3,940 | 3,820 | 3,830 | 371,100 | 478.75 |
| 2015-02-20 | 3,740 | 3,890 | 3,725 | 3,880 | 521,600 | 485 |
| 2015-02-19 | 3,580 | 3,700 | 3,580 | 3,695 | 297,300 | 461.88 |
| 2015-02-18 | 3,680 | 3,825 | 3,575 | 3,630 | 659,500 | 453.75 |
| 2015-02-17 | 3,585 | 3,650 | 3,530 | 3,635 | 329,200 | 454.38 |
| 2015-02-16 | 3,560 | 3,630 | 3,515 | 3,600 | 310,400 | 450 |
| 2015-02-13 | 3,430 | 3,565 | 3,400 | 3,545 | 498,600 | 443.13 |
| 2015-02-12 | 3,400 | 3,450 | 3,360 | 3,435 | 278,600 | 429.38 |
| 2015-02-10 | 3,440 | 3,455 | 3,355 | 3,390 | 272,400 | 423.75 |
| 2015-02-09 | 3,470 | 3,525 | 3,355 | 3,370 | 505,700 | 421.25 |
| 2015-02-06 | 3,385 | 3,490 | 3,365 | 3,460 | 782,900 | 432.50 |
| 2015-02-05 | 3,180 | 3,430 | 3,125 | 3,350 | 762,900 | 418.75 |
| 2015-02-04 | 3,205 | 3,235 | 3,070 | 3,110 | 507,000 | 388.75 |
| 2015-02-03 | 3,045 | 3,415 | 3,040 | 3,215 | 925,400 | 401.88 |
| 2015-02-02 | 2,999 | 3,040 | 2,941 | 3,025 | 401,400 | 378.13 |
| 2015-01-30 | 2,830 | 3,065 | 2,820 | 3,015 | 1,252,500 | 376.88 |
| 2015-01-29 | 2,740 | 2,748 | 2,684 | 2,696 | 184,500 | 337 |
| 2015-01-28 | 2,749 | 2,774 | 2,725 | 2,757 | 139,400 | 344.63 |
| 2015-01-27 | 2,740 | 2,777 | 2,721 | 2,751 | 275,000 | 343.88 |
| 2015-01-26 | 2,662 | 2,735 | 2,651 | 2,725 | 257,200 | 340.63 |
| 2015-01-23 | 2,710 | 2,723 | 2,660 | 2,691 | 275,900 | 336.38 |
| 2015-01-22 | 2,691 | 2,738 | 2,674 | 2,698 | 366,800 | 337.25 |
| 2015-01-21 | 2,674 | 2,690 | 2,622 | 2,683 | 468,200 | 335.38 |
| 2015-01-20 | 2,573 | 2,683 | 2,573 | 2,683 | 568,200 | 335.38 |
| 2015-01-19 | 2,515 | 2,606 | 2,515 | 2,565 | 684,900 | 320.63 |
| 2015-01-16 | 2,380 | 2,500 | 2,342 | 2,499 | 860,600 | 312.38 |
| 2015-01-15 | 2,417 | 2,465 | 2,376 | 2,440 | 637,900 | 305 |
| 2015-01-14 | 2,344 | 2,427 | 2,337 | 2,400 | 495,600 | 300 |
| 2015-01-13 | 2,330 | 2,337 | 2,282 | 2,315 | 337,000 | 289.38 |
| 2015-01-09 | 2,411 | 2,419 | 2,340 | 2,351 | 262,300 | 293.88 |
| 2015-01-08 | 2,370 | 2,385 | 2,335 | 2,373 | 322,300 | 296.63 |
| 2015-01-07 | 2,390 | 2,394 | 2,355 | 2,360 | 348,700 | 295 |
| 2015-01-06 | 2,423 | 2,471 | 2,393 | 2,408 | 402,800 | 301 |
| 2015-01-05 | 2,445 | 2,526 | 2,430 | 2,495 | 419,600 | 311.88 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
