3073 (株)DDグループ 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 | 1,245 | 1,275 | 1,245 | 1,252 | 16,500 | 626 |
| 2015-12-29 | 1,222 | 1,249 | 1,222 | 1,245 | 24,400 | 622.50 |
| 2015-12-28 | 1,198 | 1,221 | 1,192 | 1,217 | 12,900 | 608.50 |
| 2015-12-25 | 1,190 | 1,199 | 1,183 | 1,188 | 25,800 | 594 |
| 2015-12-24 | 1,232 | 1,234 | 1,190 | 1,191 | 35,000 | 595.50 |
| 2015-12-22 | 1,251 | 1,259 | 1,228 | 1,232 | 20,300 | 616 |
| 2015-12-21 | 1,258 | 1,274 | 1,250 | 1,256 | 11,400 | 628 |
| 2015-12-18 | 1,269 | 1,298 | 1,255 | 1,258 | 24,800 | 629 |
| 2015-12-17 | 1,277 | 1,301 | 1,249 | 1,260 | 42,200 | 630 |
| 2015-12-16 | 1,222 | 1,253 | 1,220 | 1,250 | 20,700 | 625 |
| 2015-12-15 | 1,208 | 1,232 | 1,208 | 1,219 | 23,500 | 609.50 |
| 2015-12-14 | 1,220 | 1,228 | 1,205 | 1,223 | 17,100 | 611.50 |
| 2015-12-11 | 1,250 | 1,259 | 1,244 | 1,248 | 13,000 | 624 |
| 2015-12-10 | 1,250 | 1,253 | 1,238 | 1,250 | 12,200 | 625 |
| 2015-12-09 | 1,256 | 1,260 | 1,250 | 1,250 | 10,200 | 625 |
| 2015-12-08 | 1,256 | 1,267 | 1,251 | 1,258 | 18,800 | 629 |
| 2015-12-07 | 1,280 | 1,281 | 1,267 | 1,270 | 17,200 | 635 |
| 2015-12-04 | 1,270 | 1,272 | 1,253 | 1,255 | 21,600 | 627.50 |
| 2015-12-03 | 1,277 | 1,277 | 1,270 | 1,273 | 7,500 | 636.50 |
| 2015-12-02 | 1,291 | 1,291 | 1,272 | 1,277 | 12,500 | 638.50 |
| 2015-12-01 | 1,300 | 1,300 | 1,271 | 1,279 | 15,000 | 639.50 |
| 2015-11-30 | 1,266 | 1,289 | 1,266 | 1,285 | 10,200 | 642.50 |
| 2015-11-27 | 1,270 | 1,285 | 1,265 | 1,265 | 12,700 | 632.50 |
| 2015-11-26 | 1,290 | 1,292 | 1,265 | 1,272 | 29,900 | 636 |
| 2015-11-25 | 1,298 | 1,299 | 1,281 | 1,291 | 15,200 | 645.50 |
| 2015-11-24 | 1,302 | 1,305 | 1,289 | 1,298 | 17,600 | 649 |
| 2015-11-20 | 1,299 | 1,302 | 1,261 | 1,285 | 16,500 | 642.50 |
| 2015-11-19 | 1,315 | 1,315 | 1,280 | 1,282 | 23,000 | 641 |
| 2015-11-18 | 1,285 | 1,320 | 1,285 | 1,295 | 30,900 | 647.50 |
| 2015-11-17 | 1,261 | 1,279 | 1,258 | 1,279 | 17,800 | 639.50 |
| 2015-11-16 | 1,243 | 1,268 | 1,222 | 1,258 | 19,400 | 629 |
| 2015-11-13 | 1,260 | 1,283 | 1,221 | 1,273 | 40,000 | 636.50 |
| 2015-11-12 | 1,230 | 1,275 | 1,211 | 1,262 | 60,100 | 631 |
| 2015-11-11 | 1,177 | 1,210 | 1,170 | 1,180 | 32,000 | 590 |
| 2015-11-10 | 1,139 | 1,177 | 1,139 | 1,172 | 24,500 | 586 |
| 2015-11-09 | 1,135 | 1,150 | 1,130 | 1,139 | 29,600 | 569.50 |
| 2015-11-06 | 1,121 | 1,136 | 1,121 | 1,132 | 13,400 | 566 |
| 2015-11-05 | 1,116 | 1,124 | 1,111 | 1,116 | 12,700 | 558 |
| 2015-11-04 | 1,130 | 1,134 | 1,112 | 1,114 | 10,800 | 557 |
| 2015-11-02 | 1,126 | 1,126 | 1,104 | 1,108 | 15,400 | 554 |
| 2015-10-30 | 1,135 | 1,146 | 1,122 | 1,122 | 21,800 | 561 |
| 2015-10-29 | 1,121 | 1,146 | 1,121 | 1,146 | 23,500 | 573 |
| 2015-10-28 | 1,140 | 1,140 | 1,115 | 1,122 | 19,200 | 561 |
| 2015-10-27 | 1,131 | 1,140 | 1,130 | 1,134 | 15,300 | 567 |
| 2015-10-26 | 1,133 | 1,139 | 1,128 | 1,131 | 14,100 | 565.50 |
| 2015-10-23 | 1,113 | 1,137 | 1,105 | 1,122 | 28,500 | 561 |
| 2015-10-22 | 1,108 | 1,115 | 1,093 | 1,097 | 13,800 | 548.50 |
| 2015-10-21 | 1,104 | 1,117 | 1,085 | 1,102 | 27,800 | 551 |
| 2015-10-20 | 1,095 | 1,114 | 1,092 | 1,114 | 44,500 | 557 |
| 2015-10-19 | 1,090 | 1,090 | 1,063 | 1,086 | 12,700 | 543 |
| 2015-10-16 | 1,060 | 1,095 | 1,060 | 1,077 | 24,000 | 538.50 |
| 2015-10-15 | 1,043 | 1,059 | 1,043 | 1,059 | 13,200 | 529.50 |
| 2015-10-14 | 1,049 | 1,050 | 1,035 | 1,042 | 20,500 | 521 |
| 2015-10-13 | 1,041 | 1,061 | 1,041 | 1,049 | 25,400 | 524.50 |
| 2015-10-09 | 1,030 | 1,070 | 1,030 | 1,053 | 67,800 | 526.50 |
| 2015-10-08 | 1,099 | 1,099 | 1,064 | 1,086 | 18,000 | 543 |
| 2015-10-07 | 1,109 | 1,115 | 1,073 | 1,089 | 18,300 | 544.50 |
| 2015-10-06 | 1,090 | 1,103 | 1,081 | 1,091 | 19,800 | 545.50 |
| 2015-10-05 | 1,073 | 1,078 | 1,052 | 1,064 | 16,200 | 532 |
| 2015-10-02 | 1,037 | 1,046 | 1,027 | 1,043 | 10,800 | 521.50 |
| 2015-10-01 | 1,027 | 1,060 | 1,015 | 1,046 | 59,100 | 523 |
| 2015-09-30 | 1,068 | 1,089 | 1,054 | 1,089 | 15,100 | 544.50 |
| 2015-09-29 | 1,085 | 1,105 | 1,054 | 1,068 | 20,500 | 534 |
| 2015-09-28 | 1,095 | 1,109 | 1,080 | 1,108 | 19,000 | 554 |
| 2015-09-25 | 1,052 | 1,074 | 1,052 | 1,074 | 11,800 | 537 |
| 2015-09-24 | 1,061 | 1,073 | 1,054 | 1,058 | 14,300 | 529 |
| 2015-09-18 | 1,085 | 1,085 | 1,059 | 1,071 | 17,800 | 535.50 |
| 2015-09-17 | 1,079 | 1,093 | 1,070 | 1,074 | 13,600 | 537 |
| 2015-09-16 | 1,089 | 1,095 | 1,061 | 1,074 | 11,000 | 537 |
| 2015-09-15 | 1,099 | 1,100 | 1,082 | 1,089 | 11,300 | 544.50 |
| 2015-09-14 | 1,100 | 1,116 | 1,079 | 1,086 | 19,300 | 543 |
| 2015-09-11 | 1,109 | 1,138 | 1,086 | 1,113 | 22,400 | 556.50 |
| 2015-09-10 | 1,093 | 1,093 | 1,053 | 1,079 | 11,300 | 539.50 |
| 2015-09-09 | 1,047 | 1,092 | 1,040 | 1,092 | 29,500 | 546 |
| 2015-09-08 | 1,046 | 1,059 | 1,010 | 1,016 | 30,600 | 508 |
| 2015-09-07 | 1,037 | 1,072 | 1,022 | 1,044 | 48,700 | 522 |
| 2015-09-04 | 1,108 | 1,108 | 1,045 | 1,072 | 32,000 | 536 |
| 2015-09-03 | 1,136 | 1,136 | 1,099 | 1,102 | 27,000 | 551 |
| 2015-09-02 | 1,100 | 1,135 | 1,083 | 1,115 | 34,300 | 557.50 |
| 2015-09-01 | 1,190 | 1,191 | 1,116 | 1,131 | 57,300 | 565.50 |
| 2015-08-31 | 1,196 | 1,221 | 1,181 | 1,192 | 68,300 | 596 |
| 2015-08-28 | 1,191 | 1,243 | 1,171 | 1,196 | 222,700 | 598 |
| 2015-08-27 | 1,138 | 1,199 | 1,100 | 1,189 | 99,700 | 594.50 |
| 2015-08-26 | 1,066 | 1,078 | 1,032 | 1,065 | 68,800 | 532.50 |
| 2015-08-25 | 1,001 | 1,148 | 1,001 | 1,022 | 148,200 | 511 |
| 2015-08-24 | 1,167 | 1,176 | 1,060 | 1,096 | 151,200 | 548 |
| 2015-08-21 | 1,275 | 1,280 | 1,227 | 1,227 | 65,300 | 613.50 |
| 2015-08-20 | 1,305 | 1,309 | 1,291 | 1,293 | 34,800 | 646.50 |
| 2015-08-19 | 1,330 | 1,330 | 1,308 | 1,310 | 21,600 | 655 |
| 2015-08-18 | 1,353 | 1,355 | 1,324 | 1,341 | 23,700 | 670.50 |
| 2015-08-17 | 1,359 | 1,359 | 1,342 | 1,349 | 23,900 | 674.50 |
| 2015-08-14 | 1,377 | 1,377 | 1,341 | 1,341 | 35,800 | 670.50 |
| 2015-08-13 | 1,350 | 1,396 | 1,347 | 1,391 | 82,800 | 695.50 |
| 2015-08-12 | 1,325 | 1,345 | 1,315 | 1,344 | 50,400 | 672 |
| 2015-08-11 | 1,318 | 1,319 | 1,308 | 1,319 | 26,700 | 659.50 |
| 2015-08-10 | 1,305 | 1,318 | 1,301 | 1,301 | 57,400 | 650.50 |
| 2015-08-07 | 1,305 | 1,309 | 1,301 | 1,309 | 22,300 | 654.50 |
| 2015-08-06 | 1,307 | 1,319 | 1,300 | 1,305 | 28,500 | 652.50 |
| 2015-08-05 | 1,319 | 1,326 | 1,304 | 1,306 | 29,200 | 653 |
| 2015-08-04 | 1,318 | 1,322 | 1,311 | 1,318 | 12,600 | 659 |
| 2015-08-03 | 1,319 | 1,323 | 1,300 | 1,319 | 29,200 | 659.50 |
| 2015-07-31 | 1,323 | 1,335 | 1,301 | 1,317 | 45,600 | 658.50 |
| 2015-07-30 | 1,327 | 1,327 | 1,300 | 1,310 | 37,800 | 655 |
| 2015-07-29 | 1,346 | 1,346 | 1,303 | 1,312 | 36,800 | 656 |
| 2015-07-28 | 1,311 | 1,340 | 1,302 | 1,338 | 29,400 | 669 |
| 2015-07-27 | 1,351 | 1,358 | 1,324 | 1,325 | 63,600 | 662.50 |
| 2015-07-24 | 1,378 | 1,380 | 1,351 | 1,351 | 28,700 | 675.50 |
| 2015-07-23 | 1,375 | 1,378 | 1,366 | 1,370 | 25,800 | 685 |
| 2015-07-22 | 1,373 | 1,380 | 1,371 | 1,373 | 27,500 | 686.50 |
| 2015-07-21 | 1,395 | 1,399 | 1,378 | 1,381 | 31,100 | 690.50 |
| 2015-07-17 | 1,405 | 1,405 | 1,373 | 1,380 | 33,100 | 690 |
| 2015-07-16 | 1,380 | 1,395 | 1,375 | 1,385 | 32,100 | 692.50 |
| 2015-07-15 | 1,407 | 1,410 | 1,372 | 1,372 | 39,600 | 686 |
| 2015-07-14 | 1,388 | 1,409 | 1,380 | 1,407 | 40,200 | 703.50 |
| 2015-07-13 | 1,366 | 1,376 | 1,354 | 1,371 | 27,800 | 685.50 |
| 2015-07-10 | 1,425 | 1,426 | 1,338 | 1,338 | 95,400 | 669 |
| 2015-07-09 | 1,370 | 1,443 | 1,275 | 1,417 | 121,800 | 708.50 |
| 2015-07-08 | 1,523 | 1,524 | 1,431 | 1,444 | 88,600 | 722 |
| 2015-07-07 | 1,500 | 1,525 | 1,499 | 1,501 | 65,900 | 750.50 |
| 2015-07-06 | 1,502 | 1,547 | 1,477 | 1,484 | 95,400 | 742 |
| 2015-07-03 | 1,485 | 1,530 | 1,480 | 1,522 | 123,200 | 761 |
| 2015-07-02 | 1,479 | 1,510 | 1,465 | 1,475 | 135,900 | 737.50 |
| 2015-07-01 | 1,467 | 1,517 | 1,461 | 1,510 | 318,600 | 755 |
| 2015-06-30 | 1,324 | 1,425 | 1,323 | 1,407 | 146,600 | 703.50 |
| 2015-06-29 | 1,320 | 1,396 | 1,311 | 1,360 | 80,900 | 680 |
| 2015-06-26 | 1,399 | 1,399 | 1,370 | 1,374 | 33,600 | 687 |
| 2015-06-25 | 1,397 | 1,419 | 1,397 | 1,401 | 35,400 | 700.50 |
| 2015-06-24 | 1,410 | 1,425 | 1,390 | 1,419 | 40,000 | 709.50 |
| 2015-06-23 | 1,441 | 1,441 | 1,406 | 1,413 | 45,700 | 706.50 |
| 2015-06-22 | 1,410 | 1,449 | 1,403 | 1,441 | 65,100 | 720.50 |
| 2015-06-19 | 1,438 | 1,450 | 1,375 | 1,428 | 107,500 | 714 |
| 2015-06-18 | 1,393 | 1,453 | 1,393 | 1,438 | 158,600 | 719 |
| 2015-06-17 | 1,388 | 1,423 | 1,379 | 1,391 | 124,800 | 695.50 |
| 2015-06-16 | 1,400 | 1,427 | 1,358 | 1,370 | 249,400 | 685 |
| 2015-06-15 | 1,310 | 1,339 | 1,275 | 1,327 | 83,500 | 663.50 |
| 2015-06-12 | 1,274 | 1,330 | 1,269 | 1,311 | 161,300 | 655.50 |
| 2015-06-11 | 1,226 | 1,255 | 1,220 | 1,238 | 57,400 | 619 |
| 2015-06-10 | 1,215 | 1,227 | 1,213 | 1,222 | 23,000 | 611 |
| 2015-06-09 | 1,230 | 1,235 | 1,215 | 1,220 | 30,000 | 610 |
| 2015-06-08 | 1,216 | 1,238 | 1,212 | 1,230 | 42,100 | 615 |
| 2015-06-05 | 1,213 | 1,217 | 1,205 | 1,205 | 37,900 | 602.50 |
| 2015-06-04 | 1,218 | 1,219 | 1,210 | 1,212 | 61,200 | 606 |
| 2015-06-03 | 1,217 | 1,229 | 1,211 | 1,219 | 35,700 | 609.50 |
| 2015-06-02 | 1,218 | 1,226 | 1,216 | 1,217 | 35,000 | 608.50 |
| 2015-06-01 | 1,220 | 1,225 | 1,217 | 1,220 | 54,800 | 610 |
| 2015-05-29 | 1,240 | 1,240 | 1,214 | 1,238 | 65,400 | 619 |
| 2015-05-28 | 1,300 | 1,300 | 1,240 | 1,240 | 75,500 | 620 |
| 2015-05-27 | 1,297 | 1,300 | 1,292 | 1,294 | 18,700 | 647 |
| 2015-05-26 | 1,339 | 1,344 | 1,292 | 1,310 | 55,000 | 655 |
| 2015-05-25 | 1,280 | 1,317 | 1,263 | 1,316 | 73,500 | 658 |
| 2015-05-22 | 1,243 | 1,279 | 1,231 | 1,264 | 34,900 | 632 |
| 2015-05-21 | 1,225 | 1,243 | 1,223 | 1,243 | 20,500 | 621.50 |
| 2015-05-20 | 1,225 | 1,234 | 1,222 | 1,224 | 21,700 | 612 |
| 2015-05-19 | 1,239 | 1,239 | 1,200 | 1,221 | 51,200 | 610.50 |
| 2015-05-18 | 1,247 | 1,247 | 1,227 | 1,232 | 23,100 | 616 |
| 2015-05-15 | 1,235 | 1,250 | 1,235 | 1,237 | 20,600 | 618.50 |
| 2015-05-14 | 1,238 | 1,238 | 1,230 | 1,234 | 12,500 | 617 |
| 2015-05-13 | 1,242 | 1,247 | 1,230 | 1,238 | 20,900 | 619 |
| 2015-05-12 | 1,253 | 1,253 | 1,236 | 1,248 | 18,400 | 624 |
| 2015-05-11 | 1,250 | 1,259 | 1,242 | 1,257 | 41,600 | 628.50 |
| 2015-05-08 | 1,215 | 1,243 | 1,214 | 1,234 | 57,800 | 617 |
| 2015-05-07 | 1,280 | 1,283 | 1,193 | 1,198 | 199,600 | 599 |
| 2015-05-01 | 1,304 | 1,316 | 1,290 | 1,292 | 47,700 | 646 |
| 2015-04-30 | 1,327 | 1,327 | 1,303 | 1,307 | 40,500 | 653.50 |
| 2015-04-28 | 1,333 | 1,333 | 1,312 | 1,322 | 30,900 | 661 |
| 2015-04-27 | 1,328 | 1,329 | 1,312 | 1,316 | 39,700 | 658 |
| 2015-04-24 | 1,329 | 1,335 | 1,321 | 1,328 | 21,100 | 664 |
| 2015-04-23 | 1,317 | 1,336 | 1,315 | 1,332 | 29,200 | 666 |
| 2015-04-22 | 1,321 | 1,330 | 1,311 | 1,315 | 39,500 | 657.50 |
| 2015-04-21 | 1,340 | 1,345 | 1,305 | 1,321 | 97,400 | 660.50 |
| 2015-04-20 | 1,340 | 1,359 | 1,340 | 1,345 | 30,800 | 672.50 |
| 2015-04-17 | 1,355 | 1,357 | 1,341 | 1,348 | 42,200 | 674 |
| 2015-04-16 | 1,369 | 1,372 | 1,345 | 1,367 | 83,200 | 683.50 |
| 2015-04-15 | 1,358 | 1,388 | 1,356 | 1,373 | 61,400 | 686.50 |
| 2015-04-14 | 1,383 | 1,401 | 1,355 | 1,373 | 172,900 | 686.50 |
| 2015-04-13 | 1,430 | 1,445 | 1,395 | 1,416 | 220,100 | 708 |
| 2015-04-10 | 1,464 | 1,530 | 1,445 | 1,530 | 147,900 | 765 |
| 2015-04-09 | 1,490 | 1,491 | 1,440 | 1,452 | 68,700 | 726 |
| 2015-04-08 | 1,445 | 1,479 | 1,437 | 1,479 | 38,700 | 739.50 |
| 2015-04-07 | 1,442 | 1,455 | 1,435 | 1,444 | 32,600 | 722 |
| 2015-04-06 | 1,405 | 1,432 | 1,398 | 1,428 | 28,400 | 714 |
| 2015-04-03 | 1,400 | 1,405 | 1,381 | 1,386 | 20,900 | 693 |
| 2015-04-02 | 1,393 | 1,410 | 1,392 | 1,398 | 15,400 | 699 |
| 2015-04-01 | 1,400 | 1,412 | 1,383 | 1,387 | 15,500 | 693.50 |
| 2015-03-31 | 1,442 | 1,446 | 1,402 | 1,402 | 23,700 | 701 |
| 2015-03-30 | 1,374 | 1,435 | 1,373 | 1,435 | 29,300 | 717.50 |
| 2015-03-27 | 1,370 | 1,397 | 1,365 | 1,371 | 20,700 | 685.50 |
| 2015-03-26 | 1,366 | 1,389 | 1,364 | 1,366 | 35,100 | 683 |
| 2015-03-25 | 1,390 | 1,396 | 1,360 | 1,362 | 38,000 | 681 |
| 2015-03-24 | 1,460 | 1,460 | 1,384 | 1,405 | 51,300 | 702.50 |
| 2015-03-23 | 1,469 | 1,494 | 1,451 | 1,470 | 86,200 | 735 |
| 2015-03-20 | 1,361 | 1,450 | 1,361 | 1,450 | 112,400 | 725 |
| 2015-03-19 | 1,325 | 1,350 | 1,325 | 1,350 | 52,800 | 675 |
| 2015-03-18 | 1,326 | 1,326 | 1,310 | 1,319 | 18,900 | 659.50 |
| 2015-03-17 | 1,308 | 1,321 | 1,301 | 1,319 | 23,600 | 659.50 |
| 2015-03-16 | 1,299 | 1,307 | 1,293 | 1,300 | 30,300 | 650 |
| 2015-03-13 | 1,320 | 1,320 | 1,300 | 1,301 | 17,000 | 650.50 |
| 2015-03-12 | 1,333 | 1,333 | 1,300 | 1,309 | 22,400 | 654.50 |
| 2015-03-11 | 1,300 | 1,335 | 1,300 | 1,322 | 33,700 | 661 |
| 2015-03-10 | 1,340 | 1,340 | 1,302 | 1,307 | 32,500 | 653.50 |
| 2015-03-09 | 1,343 | 1,343 | 1,312 | 1,327 | 33,300 | 663.50 |
| 2015-03-06 | 1,349 | 1,350 | 1,319 | 1,319 | 31,000 | 659.50 |
| 2015-03-05 | 1,309 | 1,345 | 1,308 | 1,345 | 33,100 | 672.50 |
| 2015-03-04 | 1,312 | 1,315 | 1,287 | 1,304 | 30,400 | 652 |
| 2015-03-03 | 1,284 | 1,319 | 1,283 | 1,319 | 35,100 | 659.50 |
| 2015-03-02 | 1,314 | 1,314 | 1,276 | 1,285 | 64,900 | 642.50 |
| 2015-02-27 | 1,328 | 1,328 | 1,303 | 1,314 | 37,300 | 657 |
| 2015-02-26 | 1,391 | 1,392 | 1,295 | 1,328 | 141,200 | 664 |
| 2015-02-25 | 1,430 | 1,439 | 1,410 | 1,410 | 85,300 | 705 |
| 2015-02-24 | 4,315 | 4,350 | 4,300 | 4,350 | 27,400 | 725 |
| 2015-02-23 | 4,280 | 4,335 | 4,280 | 4,300 | 19,700 | 716.67 |
| 2015-02-20 | 4,325 | 4,350 | 4,235 | 4,290 | 20,800 | 715 |
| 2015-02-19 | 4,390 | 4,390 | 4,330 | 4,335 | 12,800 | 722.50 |
| 2015-02-18 | 4,365 | 4,395 | 4,360 | 4,390 | 10,400 | 731.67 |
| 2015-02-17 | 4,310 | 4,375 | 4,310 | 4,355 | 7,700 | 725.83 |
| 2015-02-16 | 4,335 | 4,400 | 4,310 | 4,330 | 8,800 | 721.67 |
| 2015-02-13 | 4,445 | 4,445 | 4,330 | 4,340 | 16,400 | 723.33 |
| 2015-02-12 | 4,350 | 4,450 | 4,325 | 4,445 | 21,800 | 740.83 |
| 2015-02-10 | 4,250 | 4,305 | 4,175 | 4,305 | 14,900 | 717.50 |
| 2015-02-09 | 4,100 | 4,275 | 4,100 | 4,190 | 14,400 | 698.33 |
| 2015-02-06 | 4,175 | 4,195 | 4,090 | 4,095 | 18,700 | 682.50 |
| 2015-02-05 | 4,250 | 4,280 | 4,175 | 4,200 | 9,200 | 700 |
| 2015-02-04 | 4,255 | 4,325 | 4,205 | 4,235 | 18,300 | 705.83 |
| 2015-02-03 | 4,450 | 4,450 | 4,125 | 4,225 | 29,200 | 704.17 |
| 2015-02-02 | 4,545 | 4,545 | 4,375 | 4,380 | 20,800 | 730 |
| 2015-01-30 | 4,410 | 4,630 | 4,405 | 4,475 | 28,600 | 745.83 |
| 2015-01-29 | 4,250 | 4,390 | 4,250 | 4,390 | 20,500 | 731.67 |
| 2015-01-28 | 4,180 | 4,345 | 4,180 | 4,335 | 23,900 | 722.50 |
| 2015-01-27 | 4,350 | 4,390 | 4,150 | 4,180 | 41,700 | 696.67 |
| 2015-01-26 | 4,275 | 4,385 | 4,275 | 4,325 | 30,500 | 720.83 |
| 2015-01-23 | 4,570 | 4,630 | 4,275 | 4,300 | 45,600 | 716.67 |
| 2015-01-22 | 4,655 | 4,975 | 4,460 | 4,540 | 64,800 | 756.67 |
| 2015-01-21 | 4,520 | 4,695 | 4,430 | 4,650 | 66,400 | 775 |
| 2015-01-20 | 4,710 | 5,120 | 4,710 | 4,760 | 84,500 | 793.33 |
| 2015-01-19 | 4,500 | 4,870 | 4,500 | 4,760 | 59,900 | 793.33 |
| 2015-01-16 | 4,180 | 4,400 | 4,125 | 4,395 | 41,600 | 732.50 |
| 2015-01-15 | 4,140 | 4,250 | 4,020 | 4,250 | 97,400 | 708.33 |
| 2015-01-14 | 3,730 | 3,730 | 3,705 | 3,725 | 17,100 | 620.83 |
| 2015-01-13 | 3,680 | 3,715 | 3,660 | 3,690 | 11,500 | 615 |
| 2015-01-09 | 3,705 | 3,710 | 3,620 | 3,700 | 15,400 | 616.67 |
| 2015-01-08 | 3,745 | 3,745 | 3,615 | 3,685 | 15,600 | 614.17 |
| 2015-01-07 | 3,410 | 3,790 | 3,410 | 3,605 | 35,400 | 600.83 |
| 2015-01-06 | 3,510 | 3,580 | 3,425 | 3,430 | 22,100 | 571.67 |
| 2015-01-05 | 3,500 | 3,735 | 3,470 | 3,580 | 25,300 | 596.67 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
