3088 (株)マツキヨココカラ&カンパニー 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 | 6,140 | 6,260 | 6,060 | 6,200 | 324,800 | 1,033.33 |
| 2015-12-29 | 6,040 | 6,180 | 5,990 | 6,160 | 294,200 | 1,026.67 |
| 2015-12-28 | 6,300 | 6,320 | 5,900 | 6,030 | 601,400 | 1,005 |
| 2015-12-25 | 6,160 | 6,280 | 6,120 | 6,230 | 228,500 | 1,038.33 |
| 2015-12-24 | 6,200 | 6,210 | 6,080 | 6,130 | 410,100 | 1,021.67 |
| 2015-12-22 | 6,130 | 6,140 | 6,020 | 6,100 | 217,300 | 1,016.67 |
| 2015-12-21 | 6,170 | 6,230 | 5,980 | 6,120 | 479,200 | 1,020 |
| 2015-12-18 | 6,310 | 6,420 | 6,230 | 6,250 | 579,600 | 1,041.67 |
| 2015-12-17 | 6,200 | 6,420 | 6,170 | 6,330 | 653,500 | 1,055 |
| 2015-12-16 | 6,090 | 6,100 | 5,910 | 6,080 | 454,500 | 1,013.33 |
| 2015-12-15 | 6,030 | 6,170 | 6,000 | 6,010 | 579,300 | 1,001.67 |
| 2015-12-14 | 5,930 | 6,000 | 5,860 | 5,970 | 457,700 | 995 |
| 2015-12-11 | 6,080 | 6,200 | 6,020 | 6,030 | 508,400 | 1,005 |
| 2015-12-10 | 6,140 | 6,260 | 6,070 | 6,160 | 485,800 | 1,026.67 |
| 2015-12-09 | 6,370 | 6,490 | 6,270 | 6,300 | 433,600 | 1,050 |
| 2015-12-08 | 6,500 | 6,600 | 6,450 | 6,460 | 416,100 | 1,076.67 |
| 2015-12-07 | 6,310 | 6,560 | 6,310 | 6,520 | 446,800 | 1,086.67 |
| 2015-12-04 | 6,330 | 6,410 | 6,300 | 6,330 | 337,900 | 1,055 |
| 2015-12-03 | 6,470 | 6,480 | 6,330 | 6,410 | 467,800 | 1,068.33 |
| 2015-12-02 | 6,420 | 6,480 | 6,330 | 6,380 | 415,200 | 1,063.33 |
| 2015-12-01 | 6,350 | 6,560 | 6,320 | 6,520 | 497,800 | 1,086.67 |
| 2015-11-30 | 6,450 | 6,460 | 6,310 | 6,320 | 566,400 | 1,053.33 |
| 2015-11-27 | 6,620 | 6,640 | 6,450 | 6,510 | 308,400 | 1,085 |
| 2015-11-26 | 6,520 | 6,660 | 6,510 | 6,620 | 471,800 | 1,103.33 |
| 2015-11-25 | 6,540 | 6,610 | 6,440 | 6,520 | 488,000 | 1,086.67 |
| 2015-11-24 | 6,410 | 6,680 | 6,350 | 6,640 | 616,600 | 1,106.67 |
| 2015-11-20 | 6,460 | 6,680 | 6,440 | 6,560 | 832,300 | 1,093.33 |
| 2015-11-19 | 6,330 | 6,390 | 6,280 | 6,360 | 304,400 | 1,060 |
| 2015-11-18 | 6,300 | 6,410 | 6,230 | 6,260 | 269,800 | 1,043.33 |
| 2015-11-17 | 6,240 | 6,290 | 6,140 | 6,260 | 413,900 | 1,043.33 |
| 2015-11-16 | 6,140 | 6,270 | 6,140 | 6,210 | 468,100 | 1,035 |
| 2015-11-13 | 6,120 | 6,360 | 6,080 | 6,280 | 1,556,700 | 1,046.67 |
| 2015-11-12 | 5,750 | 5,890 | 5,750 | 5,850 | 593,100 | 975 |
| 2015-11-11 | 5,630 | 5,860 | 5,570 | 5,800 | 845,400 | 966.67 |
| 2015-11-10 | 5,380 | 5,610 | 5,380 | 5,580 | 424,400 | 930 |
| 2015-11-09 | 5,440 | 5,480 | 5,390 | 5,450 | 310,900 | 908.33 |
| 2015-11-06 | 5,320 | 5,420 | 5,280 | 5,370 | 291,500 | 895 |
| 2015-11-05 | 5,270 | 5,370 | 5,230 | 5,320 | 308,700 | 886.67 |
| 2015-11-04 | 5,210 | 5,380 | 5,140 | 5,310 | 530,000 | 885 |
| 2015-11-02 | 5,170 | 5,220 | 5,110 | 5,160 | 288,900 | 860 |
| 2015-10-30 | 5,160 | 5,230 | 5,120 | 5,210 | 303,000 | 868.33 |
| 2015-10-29 | 5,220 | 5,220 | 5,100 | 5,180 | 499,000 | 863.33 |
| 2015-10-28 | 5,270 | 5,290 | 5,160 | 5,190 | 275,600 | 865 |
| 2015-10-27 | 5,260 | 5,370 | 5,250 | 5,280 | 376,700 | 880 |
| 2015-10-26 | 5,310 | 5,340 | 5,230 | 5,280 | 379,700 | 880 |
| 2015-10-23 | 5,300 | 5,310 | 5,210 | 5,240 | 347,800 | 873.33 |
| 2015-10-22 | 5,240 | 5,260 | 5,150 | 5,230 | 190,800 | 871.67 |
| 2015-10-21 | 5,210 | 5,240 | 5,140 | 5,230 | 279,500 | 871.67 |
| 2015-10-20 | 5,250 | 5,350 | 5,220 | 5,240 | 312,900 | 873.33 |
| 2015-10-19 | 5,120 | 5,250 | 5,090 | 5,210 | 309,600 | 868.33 |
| 2015-10-16 | 5,080 | 5,250 | 4,945 | 5,120 | 711,900 | 853.33 |
| 2015-10-15 | 5,070 | 5,230 | 5,060 | 5,220 | 331,400 | 870 |
| 2015-10-14 | 5,250 | 5,260 | 5,020 | 5,050 | 415,500 | 841.67 |
| 2015-10-13 | 5,200 | 5,250 | 5,150 | 5,200 | 478,800 | 866.67 |
| 2015-10-09 | 5,180 | 5,210 | 5,070 | 5,170 | 459,700 | 861.67 |
| 2015-10-08 | 5,350 | 5,370 | 5,160 | 5,180 | 510,100 | 863.33 |
| 2015-10-07 | 5,600 | 5,620 | 5,290 | 5,430 | 552,400 | 905 |
| 2015-10-06 | 5,680 | 5,710 | 5,530 | 5,590 | 471,400 | 931.67 |
| 2015-10-05 | 5,550 | 5,630 | 5,490 | 5,620 | 626,300 | 936.67 |
| 2015-10-02 | 5,360 | 5,520 | 5,340 | 5,450 | 514,900 | 908.33 |
| 2015-10-01 | 5,250 | 5,410 | 5,160 | 5,280 | 454,900 | 880 |
| 2015-09-30 | 5,280 | 5,370 | 5,250 | 5,290 | 596,500 | 881.67 |
| 2015-09-29 | 5,240 | 5,280 | 5,100 | 5,130 | 595,600 | 855 |
| 2015-09-28 | 5,250 | 5,300 | 5,120 | 5,250 | 553,300 | 875 |
| 2015-09-25 | 5,070 | 5,200 | 5,050 | 5,190 | 667,200 | 865 |
| 2015-09-24 | 5,050 | 5,230 | 5,040 | 5,110 | 360,400 | 851.67 |
| 2015-09-18 | 5,050 | 5,180 | 5,050 | 5,090 | 382,200 | 848.33 |
| 2015-09-17 | 5,090 | 5,180 | 4,970 | 5,140 | 439,800 | 856.67 |
| 2015-09-16 | 5,250 | 5,250 | 4,980 | 5,060 | 437,600 | 843.33 |
| 2015-09-15 | 5,180 | 5,310 | 5,110 | 5,170 | 507,500 | 861.67 |
| 2015-09-14 | 5,330 | 5,490 | 5,290 | 5,300 | 506,300 | 883.33 |
| 2015-09-11 | 5,050 | 5,420 | 5,040 | 5,360 | 582,700 | 893.33 |
| 2015-09-10 | 5,110 | 5,200 | 5,070 | 5,150 | 438,200 | 858.33 |
| 2015-09-09 | 5,210 | 5,280 | 5,060 | 5,260 | 657,600 | 876.67 |
| 2015-09-08 | 5,140 | 5,200 | 4,900 | 4,915 | 641,400 | 819.17 |
| 2015-09-07 | 5,220 | 5,250 | 5,040 | 5,110 | 866,000 | 851.67 |
| 2015-09-04 | 5,450 | 5,490 | 5,240 | 5,280 | 354,100 | 880 |
| 2015-09-03 | 5,510 | 5,570 | 5,400 | 5,400 | 486,400 | 900 |
| 2015-09-02 | 5,430 | 5,540 | 5,320 | 5,410 | 756,400 | 901.67 |
| 2015-09-01 | 5,800 | 5,830 | 5,530 | 5,530 | 461,400 | 921.67 |
| 2015-08-31 | 5,770 | 5,870 | 5,670 | 5,830 | 495,100 | 971.67 |
| 2015-08-28 | 5,920 | 5,920 | 5,720 | 5,760 | 658,600 | 960 |
| 2015-08-27 | 5,800 | 5,970 | 5,670 | 5,720 | 778,100 | 953.33 |
| 2015-08-26 | 5,530 | 5,640 | 5,420 | 5,620 | 969,200 | 936.67 |
| 2015-08-25 | 5,340 | 5,860 | 5,280 | 5,530 | 1,215,600 | 921.67 |
| 2015-08-24 | 5,750 | 5,870 | 5,610 | 5,640 | 647,100 | 940 |
| 2015-08-21 | 5,920 | 6,080 | 5,860 | 5,920 | 808,000 | 986.67 |
| 2015-08-20 | 6,290 | 6,400 | 6,130 | 6,150 | 435,300 | 1,025 |
| 2015-08-19 | 6,430 | 6,450 | 6,270 | 6,280 | 762,100 | 1,046.67 |
| 2015-08-18 | 6,640 | 6,800 | 6,440 | 6,500 | 839,900 | 1,083.33 |
| 2015-08-17 | 6,630 | 6,950 | 6,550 | 6,640 | 1,115,500 | 1,106.67 |
| 2015-08-14 | 6,490 | 6,660 | 6,430 | 6,630 | 841,600 | 1,105 |
| 2015-08-13 | 6,310 | 6,480 | 6,120 | 6,450 | 1,302,600 | 1,075 |
| 2015-08-12 | 6,380 | 6,600 | 6,160 | 6,380 | 1,743,800 | 1,063.33 |
| 2015-08-11 | 6,450 | 6,460 | 6,220 | 6,280 | 860,600 | 1,046.67 |
| 2015-08-10 | 6,240 | 6,290 | 6,150 | 6,260 | 580,600 | 1,043.33 |
| 2015-08-07 | 6,170 | 6,310 | 6,010 | 6,270 | 652,700 | 1,045 |
| 2015-08-06 | 6,340 | 6,460 | 6,210 | 6,220 | 469,400 | 1,036.67 |
| 2015-08-05 | 6,500 | 6,550 | 6,300 | 6,330 | 705,600 | 1,055 |
| 2015-08-04 | 6,250 | 6,700 | 6,240 | 6,560 | 664,300 | 1,093.33 |
| 2015-08-03 | 6,010 | 6,370 | 5,910 | 6,330 | 612,900 | 1,055 |
| 2015-07-31 | 6,170 | 6,190 | 5,980 | 5,990 | 475,100 | 998.33 |
| 2015-07-30 | 6,240 | 6,420 | 6,110 | 6,120 | 749,400 | 1,020 |
| 2015-07-29 | 6,000 | 6,230 | 5,980 | 6,190 | 1,159,600 | 1,031.67 |
| 2015-07-28 | 5,600 | 5,790 | 5,560 | 5,760 | 368,400 | 960 |
| 2015-07-27 | 5,900 | 5,940 | 5,720 | 5,740 | 539,900 | 956.67 |
| 2015-07-24 | 6,060 | 6,140 | 5,870 | 5,960 | 497,300 | 993.33 |
| 2015-07-23 | 5,820 | 6,030 | 5,820 | 5,960 | 521,700 | 993.33 |
| 2015-07-22 | 5,820 | 5,920 | 5,690 | 5,750 | 520,300 | 958.33 |
| 2015-07-21 | 5,840 | 5,930 | 5,770 | 5,890 | 473,100 | 981.67 |
| 2015-07-17 | 5,680 | 5,950 | 5,670 | 5,780 | 629,200 | 963.33 |
| 2015-07-16 | 5,400 | 5,780 | 5,380 | 5,680 | 619,100 | 946.67 |
| 2015-07-15 | 5,430 | 5,440 | 5,380 | 5,430 | 270,200 | 905 |
| 2015-07-14 | 5,400 | 5,490 | 5,250 | 5,450 | 427,700 | 908.33 |
| 2015-07-13 | 5,270 | 5,420 | 5,180 | 5,330 | 338,500 | 888.33 |
| 2015-07-10 | 5,260 | 5,330 | 5,130 | 5,180 | 501,600 | 863.33 |
| 2015-07-09 | 5,120 | 5,310 | 5,000 | 5,270 | 887,200 | 878.33 |
| 2015-07-08 | 5,630 | 5,640 | 5,270 | 5,280 | 700,900 | 880 |
| 2015-07-07 | 5,660 | 5,730 | 5,580 | 5,700 | 379,500 | 950 |
| 2015-07-06 | 5,560 | 5,640 | 5,500 | 5,570 | 507,900 | 928.33 |
| 2015-07-03 | 5,600 | 5,790 | 5,560 | 5,700 | 537,100 | 950 |
| 2015-07-02 | 5,820 | 5,900 | 5,670 | 5,690 | 682,200 | 948.33 |
| 2015-07-01 | 5,680 | 5,930 | 5,570 | 5,850 | 555,300 | 975 |
| 2015-06-30 | 5,540 | 5,800 | 5,540 | 5,650 | 398,300 | 941.67 |
| 2015-06-29 | 5,520 | 5,740 | 5,500 | 5,600 | 408,000 | 933.33 |
| 2015-06-26 | 5,650 | 5,840 | 5,650 | 5,780 | 605,500 | 963.33 |
| 2015-06-25 | 5,400 | 5,640 | 5,360 | 5,550 | 570,500 | 925 |
| 2015-06-24 | 5,200 | 5,360 | 5,190 | 5,320 | 409,000 | 886.67 |
| 2015-06-23 | 5,240 | 5,260 | 5,140 | 5,230 | 370,800 | 871.67 |
| 2015-06-22 | 5,240 | 5,320 | 5,230 | 5,290 | 210,700 | 881.67 |
| 2015-06-19 | 5,220 | 5,390 | 5,130 | 5,270 | 692,500 | 878.33 |
| 2015-06-18 | 5,190 | 5,330 | 5,130 | 5,280 | 486,300 | 880 |
| 2015-06-17 | 4,945 | 5,270 | 4,940 | 5,200 | 618,300 | 866.67 |
| 2015-06-16 | 4,930 | 4,945 | 4,885 | 4,890 | 168,000 | 815 |
| 2015-06-15 | 4,960 | 4,975 | 4,930 | 4,960 | 245,400 | 826.67 |
| 2015-06-12 | 4,990 | 5,030 | 4,935 | 5,000 | 307,600 | 833.33 |
| 2015-06-11 | 4,845 | 5,020 | 4,845 | 5,010 | 194,600 | 835 |
| 2015-06-10 | 4,860 | 4,890 | 4,805 | 4,840 | 306,000 | 806.67 |
| 2015-06-09 | 5,010 | 5,040 | 4,935 | 4,935 | 122,400 | 822.50 |
| 2015-06-08 | 5,080 | 5,080 | 5,010 | 5,050 | 200,300 | 841.67 |
| 2015-06-05 | 5,050 | 5,110 | 5,030 | 5,050 | 232,500 | 841.67 |
| 2015-06-04 | 5,100 | 5,120 | 5,070 | 5,080 | 158,900 | 846.67 |
| 2015-06-03 | 5,100 | 5,130 | 5,050 | 5,060 | 230,800 | 843.33 |
| 2015-06-02 | 5,090 | 5,240 | 5,050 | 5,200 | 299,900 | 866.67 |
| 2015-06-01 | 5,000 | 5,100 | 4,980 | 5,100 | 165,300 | 850 |
| 2015-05-29 | 5,000 | 5,080 | 4,990 | 5,020 | 251,500 | 836.67 |
| 2015-05-28 | 4,985 | 5,020 | 4,940 | 5,010 | 207,800 | 835 |
| 2015-05-27 | 4,815 | 5,050 | 4,815 | 4,985 | 443,100 | 830.83 |
| 2015-05-26 | 4,845 | 4,845 | 4,770 | 4,795 | 129,800 | 799.17 |
| 2015-05-25 | 4,715 | 4,835 | 4,715 | 4,825 | 176,100 | 804.17 |
| 2015-05-22 | 4,695 | 4,695 | 4,610 | 4,685 | 260,700 | 780.83 |
| 2015-05-21 | 4,750 | 4,750 | 4,645 | 4,685 | 259,900 | 780.83 |
| 2015-05-20 | 4,740 | 4,785 | 4,665 | 4,720 | 323,000 | 786.67 |
| 2015-05-19 | 4,630 | 4,760 | 4,630 | 4,710 | 347,800 | 785 |
| 2015-05-18 | 4,500 | 4,605 | 4,400 | 4,600 | 375,500 | 766.67 |
| 2015-05-15 | 4,255 | 4,410 | 4,255 | 4,390 | 269,800 | 731.67 |
| 2015-05-14 | 4,240 | 4,270 | 4,200 | 4,215 | 114,200 | 702.50 |
| 2015-05-13 | 4,275 | 4,275 | 4,215 | 4,240 | 193,900 | 706.67 |
| 2015-05-12 | 4,365 | 4,375 | 4,275 | 4,295 | 178,200 | 715.83 |
| 2015-05-11 | 4,395 | 4,415 | 4,365 | 4,400 | 121,300 | 733.33 |
| 2015-05-08 | 4,340 | 4,375 | 4,290 | 4,335 | 163,400 | 722.50 |
| 2015-05-07 | 4,315 | 4,430 | 4,305 | 4,340 | 321,600 | 723.33 |
| 2015-05-01 | 4,370 | 4,385 | 4,275 | 4,295 | 153,800 | 715.83 |
| 2015-04-30 | 4,480 | 4,500 | 4,300 | 4,370 | 400,200 | 728.33 |
| 2015-04-28 | 4,545 | 4,680 | 4,530 | 4,540 | 770,700 | 756.67 |
| 2015-04-27 | 4,340 | 4,365 | 4,280 | 4,305 | 120,000 | 717.50 |
| 2015-04-24 | 4,290 | 4,350 | 4,290 | 4,335 | 145,600 | 722.50 |
| 2015-04-23 | 4,315 | 4,335 | 4,275 | 4,290 | 144,700 | 715 |
| 2015-04-22 | 4,350 | 4,360 | 4,310 | 4,325 | 132,400 | 720.83 |
| 2015-04-21 | 4,300 | 4,340 | 4,265 | 4,335 | 134,100 | 722.50 |
| 2015-04-20 | 4,270 | 4,395 | 4,230 | 4,275 | 271,800 | 712.50 |
| 2015-04-17 | 4,355 | 4,385 | 4,285 | 4,340 | 309,300 | 723.33 |
| 2015-04-16 | 4,525 | 4,525 | 4,355 | 4,395 | 318,100 | 732.50 |
| 2015-04-15 | 4,580 | 4,645 | 4,535 | 4,550 | 138,800 | 758.33 |
| 2015-04-14 | 4,510 | 4,590 | 4,510 | 4,575 | 75,900 | 762.50 |
| 2015-04-13 | 4,595 | 4,615 | 4,500 | 4,560 | 145,000 | 760 |
| 2015-04-10 | 4,540 | 4,600 | 4,510 | 4,570 | 179,800 | 761.67 |
| 2015-04-09 | 4,560 | 4,615 | 4,515 | 4,525 | 421,500 | 754.17 |
| 2015-04-08 | 4,530 | 4,635 | 4,450 | 4,615 | 352,400 | 769.17 |
| 2015-04-07 | 4,570 | 4,580 | 4,485 | 4,515 | 208,500 | 752.50 |
| 2015-04-06 | 4,470 | 4,510 | 4,440 | 4,500 | 152,800 | 750 |
| 2015-04-03 | 4,385 | 4,465 | 4,355 | 4,455 | 218,800 | 742.50 |
| 2015-04-02 | 4,255 | 4,385 | 4,250 | 4,355 | 222,700 | 725.83 |
| 2015-04-01 | 4,210 | 4,320 | 4,135 | 4,275 | 373,700 | 712.50 |
| 2015-03-31 | 4,445 | 4,450 | 4,255 | 4,280 | 244,500 | 713.33 |
| 2015-03-30 | 4,250 | 4,370 | 4,250 | 4,330 | 256,500 | 721.67 |
| 2015-03-27 | 4,205 | 4,310 | 4,175 | 4,275 | 502,400 | 712.50 |
| 2015-03-26 | 4,370 | 4,395 | 4,325 | 4,375 | 402,500 | 729.17 |
| 2015-03-25 | 4,485 | 4,535 | 4,440 | 4,470 | 226,700 | 745 |
| 2015-03-24 | 4,570 | 4,570 | 4,485 | 4,515 | 158,800 | 752.50 |
| 2015-03-23 | 4,535 | 4,590 | 4,490 | 4,575 | 146,800 | 762.50 |
| 2015-03-20 | 4,565 | 4,620 | 4,515 | 4,545 | 172,500 | 757.50 |
| 2015-03-19 | 4,410 | 4,575 | 4,385 | 4,555 | 278,700 | 759.17 |
| 2015-03-18 | 4,395 | 4,435 | 4,375 | 4,435 | 113,900 | 739.17 |
| 2015-03-17 | 4,430 | 4,450 | 4,380 | 4,400 | 127,800 | 733.33 |
| 2015-03-16 | 4,355 | 4,405 | 4,320 | 4,390 | 195,300 | 731.67 |
| 2015-03-13 | 4,330 | 4,470 | 4,290 | 4,420 | 440,800 | 736.67 |
| 2015-03-12 | 4,245 | 4,290 | 4,215 | 4,280 | 187,400 | 713.33 |
| 2015-03-11 | 4,205 | 4,260 | 4,185 | 4,225 | 156,000 | 704.17 |
| 2015-03-10 | 4,320 | 4,320 | 4,185 | 4,245 | 263,500 | 707.50 |
| 2015-03-09 | 4,300 | 4,325 | 4,220 | 4,275 | 198,200 | 712.50 |
| 2015-03-06 | 4,250 | 4,330 | 4,240 | 4,305 | 287,300 | 717.50 |
| 2015-03-05 | 4,130 | 4,205 | 4,130 | 4,185 | 230,400 | 697.50 |
| 2015-03-04 | 4,150 | 4,165 | 4,085 | 4,095 | 273,400 | 682.50 |
| 2015-03-03 | 4,045 | 4,135 | 4,030 | 4,125 | 219,200 | 687.50 |
| 2015-03-02 | 3,995 | 4,030 | 3,995 | 4,015 | 91,700 | 669.17 |
| 2015-02-27 | 4,030 | 4,060 | 3,985 | 3,990 | 189,200 | 665 |
| 2015-02-26 | 4,015 | 4,040 | 4,000 | 4,015 | 184,400 | 669.17 |
| 2015-02-25 | 3,970 | 4,025 | 3,965 | 4,015 | 120,100 | 669.17 |
| 2015-02-24 | 4,055 | 4,080 | 3,955 | 3,970 | 196,100 | 661.67 |
| 2015-02-23 | 4,030 | 4,060 | 4,000 | 4,010 | 103,100 | 668.33 |
| 2015-02-20 | 4,080 | 4,080 | 3,985 | 4,010 | 223,400 | 668.33 |
| 2015-02-19 | 3,960 | 4,080 | 3,950 | 4,055 | 327,200 | 675.83 |
| 2015-02-18 | 3,895 | 3,920 | 3,880 | 3,910 | 210,900 | 651.67 |
| 2015-02-17 | 3,880 | 3,925 | 3,855 | 3,895 | 251,100 | 649.17 |
| 2015-02-16 | 3,750 | 3,905 | 3,750 | 3,840 | 394,700 | 640 |
| 2015-02-13 | 4,025 | 4,045 | 3,960 | 3,960 | 199,100 | 660 |
| 2015-02-12 | 4,000 | 4,080 | 3,970 | 4,030 | 363,000 | 671.67 |
| 2015-02-10 | 3,850 | 3,965 | 3,820 | 3,950 | 282,200 | 658.33 |
| 2015-02-09 | 3,870 | 3,910 | 3,840 | 3,865 | 213,300 | 644.17 |
| 2015-02-06 | 3,950 | 3,960 | 3,870 | 3,875 | 281,800 | 645.83 |
| 2015-02-05 | 3,965 | 3,975 | 3,895 | 3,910 | 207,900 | 651.67 |
| 2015-02-04 | 3,900 | 3,990 | 3,885 | 3,975 | 261,900 | 662.50 |
| 2015-02-03 | 3,910 | 3,945 | 3,870 | 3,890 | 203,600 | 648.33 |
| 2015-02-02 | 3,855 | 3,945 | 3,835 | 3,910 | 200,500 | 651.67 |
| 2015-01-30 | 3,910 | 3,935 | 3,865 | 3,900 | 315,800 | 650 |
| 2015-01-29 | 3,810 | 4,085 | 3,800 | 3,920 | 591,600 | 653.33 |
| 2015-01-28 | 3,690 | 3,865 | 3,680 | 3,840 | 315,800 | 640 |
| 2015-01-27 | 3,680 | 3,745 | 3,665 | 3,740 | 237,800 | 623.33 |
| 2015-01-26 | 3,595 | 3,670 | 3,575 | 3,655 | 203,100 | 609.17 |
| 2015-01-23 | 3,760 | 3,760 | 3,640 | 3,655 | 333,400 | 609.17 |
| 2015-01-22 | 3,730 | 3,785 | 3,710 | 3,760 | 345,400 | 626.67 |
| 2015-01-21 | 3,575 | 3,845 | 3,565 | 3,790 | 804,000 | 631.67 |
| 2015-01-20 | 3,395 | 3,590 | 3,370 | 3,590 | 447,100 | 598.33 |
| 2015-01-19 | 3,360 | 3,370 | 3,335 | 3,355 | 119,900 | 559.17 |
| 2015-01-16 | 3,335 | 3,340 | 3,280 | 3,325 | 302,600 | 554.17 |
| 2015-01-15 | 3,390 | 3,420 | 3,345 | 3,375 | 248,700 | 562.50 |
| 2015-01-14 | 3,345 | 3,390 | 3,345 | 3,385 | 169,500 | 564.17 |
| 2015-01-13 | 3,355 | 3,380 | 3,315 | 3,375 | 186,100 | 562.50 |
| 2015-01-09 | 3,350 | 3,400 | 3,345 | 3,385 | 130,100 | 564.17 |
| 2015-01-08 | 3,370 | 3,380 | 3,325 | 3,345 | 151,900 | 557.50 |
| 2015-01-07 | 3,340 | 3,370 | 3,335 | 3,355 | 94,600 | 559.17 |
| 2015-01-06 | 3,375 | 3,390 | 3,355 | 3,365 | 128,600 | 560.83 |
| 2015-01-05 | 3,455 | 3,470 | 3,400 | 3,430 | 117,400 | 571.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
