3086 J.フロント リテイリング(株) 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 | 1,771 | 1,778 | 1,753 | 1,766 | 1,119,800 | 1,766 |
| 2015-12-29 | 1,756 | 1,794 | 1,752 | 1,771 | 1,246,800 | 1,771 |
| 2015-12-28 | 1,847 | 1,849 | 1,729 | 1,756 | 1,928,000 | 1,756 |
| 2015-12-25 | 1,829 | 1,860 | 1,825 | 1,847 | 969,600 | 1,847 |
| 2015-12-24 | 1,851 | 1,859 | 1,810 | 1,810 | 586,900 | 1,810 |
| 2015-12-22 | 1,813 | 1,840 | 1,799 | 1,828 | 803,200 | 1,828 |
| 2015-12-21 | 1,815 | 1,853 | 1,788 | 1,814 | 1,144,100 | 1,814 |
| 2015-12-18 | 1,865 | 1,898 | 1,815 | 1,816 | 1,614,500 | 1,816 |
| 2015-12-17 | 1,850 | 1,879 | 1,844 | 1,862 | 1,104,500 | 1,862 |
| 2015-12-16 | 1,799 | 1,820 | 1,780 | 1,806 | 1,327,400 | 1,806 |
| 2015-12-15 | 1,820 | 1,847 | 1,777 | 1,781 | 1,225,800 | 1,781 |
| 2015-12-14 | 1,803 | 1,819 | 1,784 | 1,811 | 938,400 | 1,811 |
| 2015-12-11 | 1,829 | 1,851 | 1,828 | 1,834 | 1,537,200 | 1,834 |
| 2015-12-10 | 1,888 | 1,888 | 1,850 | 1,852 | 1,066,600 | 1,852 |
| 2015-12-09 | 1,901 | 1,923 | 1,875 | 1,888 | 1,163,500 | 1,888 |
| 2015-12-08 | 1,916 | 1,944 | 1,896 | 1,904 | 855,700 | 1,904 |
| 2015-12-07 | 1,910 | 1,935 | 1,909 | 1,916 | 885,200 | 1,916 |
| 2015-12-04 | 1,914 | 1,944 | 1,891 | 1,902 | 1,576,200 | 1,902 |
| 2015-12-03 | 1,952 | 1,954 | 1,931 | 1,937 | 878,300 | 1,937 |
| 2015-12-02 | 2,003 | 2,007 | 1,945 | 1,950 | 1,730,000 | 1,950 |
| 2015-12-01 | 2,051 | 2,065 | 2,019 | 2,039 | 1,031,800 | 2,039 |
| 2015-11-30 | 2,039 | 2,048 | 2,006 | 2,031 | 1,487,000 | 2,031 |
| 2015-11-27 | 2,074 | 2,078 | 2,046 | 2,057 | 719,100 | 2,057 |
| 2015-11-26 | 2,058 | 2,093 | 2,055 | 2,074 | 987,300 | 2,074 |
| 2015-11-25 | 2,063 | 2,064 | 2,029 | 2,032 | 809,300 | 2,032 |
| 2015-11-24 | 2,027 | 2,068 | 2,027 | 2,056 | 1,117,000 | 2,056 |
| 2015-11-20 | 1,996 | 2,030 | 1,983 | 2,024 | 986,700 | 2,024 |
| 2015-11-19 | 1,982 | 2,027 | 1,967 | 2,002 | 1,043,600 | 2,002 |
| 2015-11-18 | 1,966 | 2,000 | 1,955 | 1,959 | 745,000 | 1,959 |
| 2015-11-17 | 1,955 | 1,959 | 1,926 | 1,946 | 915,500 | 1,946 |
| 2015-11-16 | 1,974 | 1,983 | 1,934 | 1,935 | 989,500 | 1,935 |
| 2015-11-13 | 1,994 | 2,006 | 1,971 | 2,000 | 644,600 | 2,000 |
| 2015-11-12 | 1,972 | 2,024 | 1,966 | 2,010 | 832,100 | 2,010 |
| 2015-11-11 | 1,994 | 2,006 | 1,977 | 1,989 | 941,900 | 1,989 |
| 2015-11-10 | 1,996 | 2,000 | 1,953 | 1,995 | 1,027,700 | 1,995 |
| 2015-11-09 | 2,010 | 2,044 | 2,005 | 2,007 | 1,206,900 | 2,007 |
| 2015-11-06 | 1,968 | 1,998 | 1,950 | 1,995 | 748,600 | 1,995 |
| 2015-11-05 | 1,944 | 1,974 | 1,932 | 1,970 | 778,900 | 1,970 |
| 2015-11-04 | 1,957 | 1,976 | 1,938 | 1,944 | 1,101,600 | 1,944 |
| 2015-11-02 | 1,963 | 1,979 | 1,913 | 1,931 | 989,700 | 1,931 |
| 2015-10-30 | 1,952 | 2,015 | 1,945 | 2,002 | 1,201,800 | 2,002 |
| 2015-10-29 | 1,981 | 1,981 | 1,948 | 1,955 | 580,400 | 1,955 |
| 2015-10-28 | 1,978 | 1,987 | 1,946 | 1,969 | 510,400 | 1,969 |
| 2015-10-27 | 1,960 | 1,999 | 1,952 | 1,977 | 875,800 | 1,977 |
| 2015-10-26 | 1,965 | 1,977 | 1,945 | 1,958 | 604,800 | 1,958 |
| 2015-10-23 | 1,965 | 1,965 | 1,937 | 1,942 | 974,900 | 1,942 |
| 2015-10-22 | 1,926 | 1,940 | 1,904 | 1,925 | 634,400 | 1,925 |
| 2015-10-21 | 1,915 | 1,948 | 1,907 | 1,940 | 679,600 | 1,940 |
| 2015-10-20 | 1,945 | 1,969 | 1,923 | 1,929 | 631,300 | 1,929 |
| 2015-10-19 | 1,910 | 1,948 | 1,897 | 1,924 | 653,700 | 1,924 |
| 2015-10-16 | 1,950 | 1,958 | 1,904 | 1,911 | 1,108,700 | 1,911 |
| 2015-10-15 | 1,920 | 1,953 | 1,904 | 1,939 | 883,700 | 1,939 |
| 2015-10-14 | 1,920 | 1,929 | 1,894 | 1,904 | 869,200 | 1,904 |
| 2015-10-13 | 1,934 | 1,971 | 1,920 | 1,926 | 998,200 | 1,926 |
| 2015-10-09 | 1,985 | 1,996 | 1,907 | 1,933 | 2,658,000 | 1,933 |
| 2015-10-08 | 2,060 | 2,064 | 1,951 | 1,956 | 2,010,700 | 1,956 |
| 2015-10-07 | 2,049 | 2,079 | 1,989 | 2,058 | 2,140,200 | 2,058 |
| 2015-10-06 | 2,043 | 2,043 | 1,985 | 1,994 | 1,235,800 | 1,994 |
| 2015-10-05 | 1,984 | 2,009 | 1,948 | 1,993 | 1,278,400 | 1,993 |
| 2015-10-02 | 1,934 | 2,004 | 1,925 | 1,953 | 1,054,900 | 1,953 |
| 2015-10-01 | 1,936 | 1,988 | 1,911 | 1,955 | 1,167,700 | 1,955 |
| 2015-09-30 | 1,908 | 1,954 | 1,903 | 1,934 | 1,657,200 | 1,934 |
| 2015-09-29 | 1,905 | 1,915 | 1,842 | 1,865 | 1,309,800 | 1,865 |
| 2015-09-28 | 1,932 | 1,949 | 1,901 | 1,945 | 1,653,000 | 1,945 |
| 2015-09-25 | 1,854 | 1,919 | 1,848 | 1,901 | 2,249,400 | 1,901 |
| 2015-09-24 | 1,799 | 1,881 | 1,785 | 1,827 | 1,450,400 | 1,827 |
| 2015-09-18 | 1,830 | 1,851 | 1,805 | 1,807 | 1,112,100 | 1,807 |
| 2015-09-17 | 1,836 | 1,874 | 1,791 | 1,857 | 1,206,300 | 1,857 |
| 2015-09-16 | 1,841 | 1,841 | 1,776 | 1,800 | 1,025,500 | 1,800 |
| 2015-09-15 | 1,827 | 1,857 | 1,804 | 1,824 | 1,086,400 | 1,824 |
| 2015-09-14 | 1,806 | 1,865 | 1,796 | 1,820 | 1,297,400 | 1,820 |
| 2015-09-11 | 1,778 | 1,824 | 1,761 | 1,811 | 1,957,700 | 1,811 |
| 2015-09-10 | 1,783 | 1,784 | 1,743 | 1,768 | 1,269,400 | 1,768 |
| 2015-09-09 | 1,740 | 1,830 | 1,736 | 1,823 | 1,570,900 | 1,823 |
| 2015-09-08 | 1,737 | 1,754 | 1,672 | 1,676 | 1,093,900 | 1,676 |
| 2015-09-07 | 1,729 | 1,755 | 1,696 | 1,737 | 1,474,400 | 1,737 |
| 2015-09-04 | 1,814 | 1,818 | 1,721 | 1,732 | 2,330,400 | 1,732 |
| 2015-09-03 | 1,837 | 1,860 | 1,800 | 1,804 | 1,049,600 | 1,804 |
| 2015-09-02 | 1,794 | 1,877 | 1,760 | 1,820 | 1,960,800 | 1,820 |
| 2015-09-01 | 1,954 | 1,972 | 1,859 | 1,861 | 1,775,400 | 1,861 |
| 2015-08-31 | 1,961 | 1,977 | 1,932 | 1,969 | 965,800 | 1,969 |
| 2015-08-28 | 2,001 | 2,004 | 1,943 | 1,971 | 961,900 | 1,971 |
| 2015-08-27 | 1,950 | 1,970 | 1,926 | 1,943 | 1,153,400 | 1,943 |
| 2015-08-26 | 1,880 | 1,941 | 1,871 | 1,928 | 1,860,300 | 1,928 |
| 2015-08-25 | 1,858 | 1,962 | 1,833 | 1,859 | 1,769,600 | 1,859 |
| 2015-08-24 | 2,002 | 2,048 | 1,948 | 1,950 | 1,434,700 | 1,950 |
| 2015-08-21 | 2,051 | 2,075 | 2,032 | 2,055 | 934,600 | 2,055 |
| 2015-08-20 | 2,115 | 2,147 | 2,096 | 2,101 | 933,800 | 2,101 |
| 2015-08-19 | 2,151 | 2,159 | 2,115 | 2,126 | 1,547,800 | 2,126 |
| 2015-08-18 | 2,201 | 2,233 | 2,168 | 2,179 | 782,300 | 2,179 |
| 2015-08-17 | 2,217 | 2,244 | 2,199 | 2,213 | 642,800 | 2,213 |
| 2015-08-14 | 2,198 | 2,260 | 2,185 | 2,213 | 1,367,700 | 2,213 |
| 2015-08-13 | 2,146 | 2,207 | 2,116 | 2,194 | 1,337,900 | 2,194 |
| 2015-08-12 | 2,220 | 2,242 | 2,151 | 2,154 | 2,234,500 | 2,154 |
| 2015-08-11 | 2,333 | 2,347 | 2,232 | 2,246 | 1,439,100 | 2,246 |
| 2015-08-10 | 2,282 | 2,327 | 2,257 | 2,323 | 886,500 | 2,323 |
| 2015-08-07 | 2,295 | 2,295 | 2,265 | 2,282 | 755,000 | 2,282 |
| 2015-08-06 | 2,353 | 2,367 | 2,300 | 2,300 | 1,213,600 | 2,300 |
| 2015-08-05 | 2,391 | 2,394 | 2,315 | 2,321 | 1,334,200 | 2,321 |
| 2015-08-04 | 2,318 | 2,410 | 2,305 | 2,376 | 1,291,900 | 2,376 |
| 2015-08-03 | 2,340 | 2,352 | 2,314 | 2,336 | 705,400 | 2,336 |
| 2015-07-31 | 2,321 | 2,337 | 2,282 | 2,333 | 1,348,100 | 2,333 |
| 2015-07-30 | 2,364 | 2,379 | 2,330 | 2,349 | 1,155,500 | 2,349 |
| 2015-07-29 | 2,357 | 2,370 | 2,327 | 2,342 | 961,000 | 2,342 |
| 2015-07-28 | 2,349 | 2,355 | 2,295 | 2,334 | 1,925,300 | 2,334 |
| 2015-07-27 | 2,409 | 2,443 | 2,372 | 2,383 | 1,284,200 | 2,383 |
| 2015-07-24 | 2,491 | 2,506 | 2,443 | 2,457 | 1,240,600 | 2,457 |
| 2015-07-23 | 2,491 | 2,512 | 2,462 | 2,507 | 1,115,500 | 2,507 |
| 2015-07-22 | 2,478 | 2,491 | 2,439 | 2,468 | 1,043,600 | 2,468 |
| 2015-07-21 | 2,476 | 2,502 | 2,435 | 2,491 | 1,850,700 | 2,491 |
| 2015-07-17 | 2,400 | 2,455 | 2,398 | 2,455 | 1,579,400 | 2,455 |
| 2015-07-16 | 2,360 | 2,428 | 2,356 | 2,400 | 1,355,300 | 2,400 |
| 2015-07-15 | 2,367 | 2,376 | 2,328 | 2,338 | 1,121,400 | 2,338 |
| 2015-07-14 | 2,416 | 2,425 | 2,358 | 2,374 | 1,268,900 | 2,374 |
| 2015-07-13 | 2,269 | 2,320 | 2,223 | 2,316 | 1,061,500 | 2,316 |
| 2015-07-10 | 2,283 | 2,287 | 2,180 | 2,235 | 1,532,400 | 2,235 |
| 2015-07-09 | 2,202 | 2,285 | 2,188 | 2,284 | 2,019,200 | 2,284 |
| 2015-07-08 | 2,392 | 2,400 | 2,274 | 2,274 | 1,315,300 | 2,274 |
| 2015-07-07 | 2,389 | 2,412 | 2,375 | 2,399 | 812,800 | 2,399 |
| 2015-07-06 | 2,388 | 2,389 | 2,325 | 2,338 | 1,597,400 | 2,338 |
| 2015-07-03 | 2,434 | 2,442 | 2,401 | 2,417 | 1,036,600 | 2,417 |
| 2015-07-02 | 2,411 | 2,440 | 2,387 | 2,431 | 1,242,300 | 2,431 |
| 2015-07-01 | 2,332 | 2,412 | 2,328 | 2,410 | 1,285,600 | 2,410 |
| 2015-06-30 | 2,305 | 2,327 | 2,282 | 2,304 | 1,467,300 | 2,304 |
| 2015-06-29 | 2,320 | 2,363 | 2,309 | 2,328 | 1,235,700 | 2,328 |
| 2015-06-26 | 2,437 | 2,490 | 2,373 | 2,394 | 2,488,700 | 2,394 |
| 2015-06-25 | 2,360 | 2,377 | 2,342 | 2,357 | 912,500 | 2,357 |
| 2015-06-24 | 2,400 | 2,409 | 2,336 | 2,362 | 1,776,000 | 2,362 |
| 2015-06-23 | 2,386 | 2,407 | 2,366 | 2,380 | 1,405,800 | 2,380 |
| 2015-06-22 | 2,301 | 2,358 | 2,290 | 2,354 | 1,211,900 | 2,354 |
| 2015-06-19 | 2,310 | 2,338 | 2,308 | 2,309 | 1,023,200 | 2,309 |
| 2015-06-18 | 2,293 | 2,310 | 2,266 | 2,290 | 986,600 | 2,290 |
| 2015-06-17 | 2,274 | 2,308 | 2,269 | 2,303 | 1,080,200 | 2,303 |
| 2015-06-16 | 2,255 | 2,298 | 2,250 | 2,275 | 1,402,900 | 2,275 |
| 2015-06-15 | 2,208 | 2,269 | 2,205 | 2,265 | 1,144,100 | 2,265 |
| 2015-06-12 | 2,229 | 2,254 | 2,205 | 2,227 | 1,955,800 | 2,227 |
| 2015-06-11 | 2,150 | 2,204 | 2,145 | 2,203 | 999,900 | 2,203 |
| 2015-06-10 | 2,159 | 2,176 | 2,135 | 2,142 | 1,518,300 | 2,142 |
| 2015-06-09 | 2,216 | 2,235 | 2,157 | 2,159 | 1,802,600 | 2,159 |
| 2015-06-08 | 2,247 | 2,258 | 2,220 | 2,224 | 1,014,600 | 2,224 |
| 2015-06-05 | 2,216 | 2,250 | 2,207 | 2,237 | 918,800 | 2,237 |
| 2015-06-04 | 2,221 | 2,246 | 2,215 | 2,229 | 1,075,100 | 2,229 |
| 2015-06-03 | 2,244 | 2,258 | 2,225 | 2,234 | 972,100 | 2,234 |
| 2015-06-02 | 2,228 | 2,272 | 2,215 | 2,264 | 1,648,600 | 2,264 |
| 2015-06-01 | 2,178 | 2,216 | 2,165 | 2,207 | 1,025,300 | 2,207 |
| 2015-05-29 | 2,161 | 2,224 | 2,152 | 2,189 | 1,535,400 | 2,189 |
| 2015-05-28 | 2,187 | 2,189 | 2,140 | 2,161 | 1,014,200 | 2,161 |
| 2015-05-27 | 2,216 | 2,224 | 2,162 | 2,171 | 1,574,400 | 2,171 |
| 2015-05-26 | 2,229 | 2,247 | 2,200 | 2,225 | 1,110,700 | 2,225 |
| 2015-05-25 | 2,196 | 2,250 | 2,194 | 2,229 | 1,774,400 | 2,229 |
| 2015-05-22 | 2,136 | 2,148 | 2,105 | 2,146 | 1,124,100 | 2,146 |
| 2015-05-21 | 2,140 | 2,144 | 2,110 | 2,117 | 1,149,600 | 2,117 |
| 2015-05-20 | 2,137 | 2,142 | 2,096 | 2,126 | 1,738,600 | 2,126 |
| 2015-05-19 | 2,096 | 2,159 | 2,096 | 2,140 | 1,554,600 | 2,140 |
| 2015-05-18 | 2,069 | 2,090 | 2,056 | 2,089 | 754,000 | 2,089 |
| 2015-05-15 | 2,045 | 2,084 | 2,037 | 2,059 | 927,700 | 2,059 |
| 2015-05-14 | 2,038 | 2,053 | 2,022 | 2,036 | 853,500 | 2,036 |
| 2015-05-13 | 2,034 | 2,070 | 2,028 | 2,063 | 938,800 | 2,063 |
| 2015-05-12 | 2,074 | 2,080 | 2,028 | 2,034 | 1,490,500 | 2,034 |
| 2015-05-11 | 2,017 | 2,085 | 2,017 | 2,074 | 1,676,600 | 2,074 |
| 2015-05-08 | 1,982 | 1,999 | 1,970 | 1,984 | 1,198,900 | 1,984 |
| 2015-05-07 | 1,985 | 2,037 | 1,972 | 1,982 | 2,528,800 | 1,982 |
| 2015-05-01 | 1,998 | 2,017 | 1,971 | 1,990 | 1,989,900 | 1,990 |
| 2015-04-30 | 2,060 | 2,116 | 1,988 | 1,994 | 3,383,000 | 1,994 |
| 2015-04-28 | 2,040 | 2,068 | 2,038 | 2,055 | 1,545,800 | 2,055 |
| 2015-04-27 | 1,995 | 2,029 | 1,980 | 2,024 | 1,736,800 | 2,024 |
| 2015-04-24 | 1,952 | 1,982 | 1,941 | 1,979 | 1,391,300 | 1,979 |
| 2015-04-23 | 1,950 | 1,966 | 1,923 | 1,952 | 1,690,600 | 1,952 |
| 2015-04-22 | 1,930 | 1,944 | 1,917 | 1,936 | 932,600 | 1,936 |
| 2015-04-21 | 1,914 | 1,927 | 1,870 | 1,927 | 1,454,200 | 1,927 |
| 2015-04-20 | 1,901 | 1,990 | 1,880 | 1,920 | 2,013,400 | 1,920 |
| 2015-04-17 | 2,000 | 2,000 | 1,887 | 1,893 | 2,024,100 | 1,893 |
| 2015-04-16 | 2,027 | 2,033 | 1,992 | 2,011 | 1,144,400 | 2,011 |
| 2015-04-15 | 2,012 | 2,048 | 2,007 | 2,017 | 1,044,100 | 2,017 |
| 2015-04-14 | 2,010 | 2,052 | 2,005 | 2,032 | 1,087,700 | 2,032 |
| 2015-04-13 | 1,947 | 2,011 | 1,946 | 2,007 | 1,537,900 | 2,007 |
| 2015-04-10 | 1,950 | 1,989 | 1,914 | 1,942 | 2,413,300 | 1,942 |
| 2015-04-09 | 1,943 | 1,959 | 1,929 | 1,958 | 1,454,500 | 1,958 |
| 2015-04-08 | 1,937 | 1,950 | 1,905 | 1,948 | 1,826,300 | 1,948 |
| 2015-04-07 | 1,941 | 1,944 | 1,893 | 1,910 | 1,264,900 | 1,910 |
| 2015-04-06 | 1,898 | 1,944 | 1,890 | 1,940 | 1,848,500 | 1,940 |
| 2015-04-03 | 1,900 | 1,943 | 1,888 | 1,914 | 1,611,300 | 1,914 |
| 2015-04-02 | 1,878 | 1,928 | 1,854 | 1,913 | 1,902,700 | 1,913 |
| 2015-04-01 | 1,867 | 1,902 | 1,830 | 1,883 | 1,889,900 | 1,883 |
| 2015-03-31 | 1,949 | 1,957 | 1,888 | 1,889 | 1,650,700 | 1,889 |
| 2015-03-30 | 1,893 | 1,945 | 1,885 | 1,932 | 1,439,700 | 1,932 |
| 2015-03-27 | 1,915 | 1,934 | 1,872 | 1,893 | 1,372,300 | 1,893 |
| 2015-03-26 | 1,942 | 1,943 | 1,879 | 1,902 | 1,780,900 | 1,902 |
| 2015-03-25 | 1,928 | 1,962 | 1,920 | 1,960 | 1,722,200 | 1,960 |
| 2015-03-24 | 1,857 | 1,939 | 1,855 | 1,925 | 2,202,100 | 1,925 |
| 2015-03-23 | 1,857 | 1,874 | 1,822 | 1,873 | 1,152,300 | 1,873 |
| 2015-03-20 | 1,802 | 1,863 | 1,796 | 1,861 | 1,900,900 | 1,861 |
| 2015-03-19 | 1,768 | 1,794 | 1,760 | 1,793 | 1,011,600 | 1,793 |
| 2015-03-18 | 1,768 | 1,788 | 1,754 | 1,787 | 875,200 | 1,787 |
| 2015-03-17 | 1,778 | 1,795 | 1,755 | 1,770 | 1,015,500 | 1,770 |
| 2015-03-16 | 1,759 | 1,783 | 1,759 | 1,778 | 834,200 | 1,778 |
| 2015-03-13 | 1,733 | 1,780 | 1,724 | 1,774 | 2,962,000 | 1,774 |
| 2015-03-12 | 1,772 | 1,773 | 1,741 | 1,753 | 1,581,700 | 1,753 |
| 2015-03-11 | 1,757 | 1,775 | 1,746 | 1,750 | 1,057,100 | 1,750 |
| 2015-03-10 | 1,820 | 1,843 | 1,774 | 1,786 | 1,432,600 | 1,786 |
| 2015-03-09 | 1,784 | 1,825 | 1,769 | 1,812 | 1,150,500 | 1,812 |
| 2015-03-06 | 1,800 | 1,817 | 1,785 | 1,799 | 1,471,200 | 1,799 |
| 2015-03-05 | 1,758 | 1,791 | 1,748 | 1,783 | 1,525,400 | 1,783 |
| 2015-03-04 | 1,758 | 1,769 | 1,723 | 1,746 | 1,189,800 | 1,746 |
| 2015-03-03 | 1,718 | 1,762 | 1,718 | 1,756 | 1,629,600 | 1,756 |
| 2015-03-02 | 1,715 | 1,728 | 1,682 | 1,715 | 1,026,000 | 1,715 |
| 2015-02-27 | 1,695 | 1,725 | 1,688 | 1,714 | 1,814,500 | 1,714 |
| 2015-02-26 | 1,650 | 1,700 | 1,649 | 1,690 | 2,185,200 | 1,690 |
| 2015-02-25 | 1,640 | 1,647 | 1,615 | 1,643 | 1,381,900 | 1,643 |
| 2015-02-24 | 1,647 | 1,653 | 1,622 | 1,645 | 1,655,800 | 1,645 |
| 2015-02-23 | 1,635 | 1,660 | 1,619 | 1,629 | 1,232,800 | 1,629 |
| 2015-02-20 | 1,634 | 1,647 | 1,617 | 1,625 | 1,207,100 | 1,625 |
| 2015-02-19 | 1,626 | 1,650 | 1,614 | 1,630 | 1,626,500 | 1,630 |
| 2015-02-18 | 1,683 | 1,696 | 1,618 | 1,625 | 2,265,900 | 1,625 |
| 2015-02-17 | 1,668 | 1,690 | 1,653 | 1,675 | 1,467,400 | 1,675 |
| 2015-02-16 | 1,640 | 1,687 | 1,637 | 1,670 | 1,900,700 | 1,670 |
| 2015-02-13 | 1,609 | 1,635 | 1,605 | 1,618 | 1,823,800 | 1,618 |
| 2015-02-12 | 1,576 | 1,611 | 1,568 | 1,604 | 1,661,200 | 1,604 |
| 2015-02-10 | 1,558 | 1,578 | 1,530 | 1,546 | 1,098,600 | 1,546 |
| 2015-02-09 | 1,575 | 1,577 | 1,550 | 1,558 | 781,300 | 1,558 |
| 2015-02-06 | 1,550 | 1,575 | 1,545 | 1,558 | 1,228,100 | 1,558 |
| 2015-02-05 | 1,529 | 1,547 | 1,518 | 1,540 | 1,383,500 | 1,540 |
| 2015-02-04 | 1,500 | 1,530 | 1,498 | 1,529 | 1,162,800 | 1,529 |
| 2015-02-03 | 1,516 | 1,516 | 1,481 | 1,484 | 1,085,800 | 1,484 |
| 2015-02-02 | 1,488 | 1,524 | 1,484 | 1,520 | 935,300 | 1,520 |
| 2015-01-30 | 1,524 | 1,533 | 1,491 | 1,511 | 1,391,400 | 1,511 |
| 2015-01-29 | 1,490 | 1,537 | 1,482 | 1,495 | 1,459,100 | 1,495 |
| 2015-01-28 | 1,458 | 1,510 | 1,457 | 1,504 | 1,457,200 | 1,504 |
| 2015-01-27 | 1,450 | 1,466 | 1,437 | 1,464 | 1,183,600 | 1,464 |
| 2015-01-26 | 1,426 | 1,432 | 1,412 | 1,430 | 1,282,900 | 1,430 |
| 2015-01-23 | 1,409 | 1,434 | 1,406 | 1,434 | 979,200 | 1,434 |
| 2015-01-22 | 1,407 | 1,409 | 1,387 | 1,409 | 935,100 | 1,409 |
| 2015-01-21 | 1,405 | 1,411 | 1,396 | 1,409 | 1,080,400 | 1,409 |
| 2015-01-20 | 1,384 | 1,424 | 1,382 | 1,424 | 1,131,200 | 1,424 |
| 2015-01-19 | 1,387 | 1,390 | 1,371 | 1,381 | 945,500 | 1,381 |
| 2015-01-16 | 1,370 | 1,389 | 1,350 | 1,384 | 1,362,300 | 1,384 |
| 2015-01-15 | 1,360 | 1,405 | 1,360 | 1,399 | 1,310,200 | 1,399 |
| 2015-01-14 | 1,347 | 1,377 | 1,346 | 1,353 | 1,049,900 | 1,353 |
| 2015-01-13 | 1,341 | 1,359 | 1,331 | 1,358 | 985,600 | 1,358 |
| 2015-01-09 | 1,376 | 1,380 | 1,342 | 1,348 | 1,194,300 | 1,348 |
| 2015-01-08 | 1,352 | 1,372 | 1,344 | 1,368 | 1,145,600 | 1,368 |
| 2015-01-07 | 1,331 | 1,355 | 1,331 | 1,340 | 1,095,000 | 1,340 |
| 2015-01-06 | 1,371 | 1,375 | 1,333 | 1,336 | 2,375,700 | 1,336 |
| 2015-01-05 | 1,400 | 1,419 | 1,394 | 1,407 | 1,103,100 | 1,407 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
