3092 (株)ZOZO 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 | 3,905 | 3,955 | 3,845 | 3,930 | 413,600 | 1,310 |
| 2015-12-29 | 3,875 | 3,890 | 3,780 | 3,875 | 391,300 | 1,291.67 |
| 2015-12-28 | 3,915 | 3,955 | 3,750 | 3,845 | 343,200 | 1,281.67 |
| 2015-12-25 | 3,800 | 3,885 | 3,750 | 3,845 | 241,100 | 1,281.67 |
| 2015-12-24 | 4,035 | 4,055 | 3,785 | 3,810 | 583,801 | 1,270 |
| 2015-12-22 | 3,970 | 4,005 | 3,910 | 3,935 | 325,900 | 1,311.67 |
| 2015-12-21 | 4,010 | 4,085 | 3,940 | 3,990 | 464,000 | 1,330 |
| 2015-12-18 | 4,090 | 4,160 | 4,035 | 4,035 | 455,200 | 1,345 |
| 2015-12-17 | 4,035 | 4,110 | 4,000 | 4,075 | 707,901 | 1,358.33 |
| 2015-12-16 | 3,995 | 4,020 | 3,915 | 3,935 | 570,801 | 1,311.67 |
| 2015-12-15 | 3,995 | 4,080 | 3,875 | 3,910 | 494,100 | 1,303.33 |
| 2015-12-14 | 3,980 | 4,015 | 3,960 | 3,995 | 387,800 | 1,331.67 |
| 2015-12-11 | 4,005 | 4,100 | 4,005 | 4,050 | 516,601 | 1,350 |
| 2015-12-10 | 4,110 | 4,175 | 4,045 | 4,055 | 760,701 | 1,351.67 |
| 2015-12-09 | 4,350 | 4,465 | 4,210 | 4,210 | 881,101 | 1,403.33 |
| 2015-12-08 | 4,285 | 4,305 | 4,195 | 4,260 | 422,400 | 1,420 |
| 2015-12-07 | 4,305 | 4,350 | 4,245 | 4,285 | 512,701 | 1,428.33 |
| 2015-12-04 | 4,250 | 4,365 | 4,220 | 4,325 | 563,801 | 1,441.67 |
| 2015-12-03 | 4,385 | 4,450 | 4,330 | 4,335 | 510,301 | 1,445 |
| 2015-12-02 | 4,340 | 4,385 | 4,330 | 4,350 | 318,800 | 1,450 |
| 2015-12-01 | 4,300 | 4,365 | 4,280 | 4,345 | 368,300 | 1,448.33 |
| 2015-11-30 | 4,325 | 4,360 | 4,260 | 4,275 | 232,400 | 1,425 |
| 2015-11-27 | 4,335 | 4,345 | 4,240 | 4,295 | 263,900 | 1,431.67 |
| 2015-11-26 | 4,240 | 4,355 | 4,225 | 4,335 | 277,900 | 1,445 |
| 2015-11-25 | 4,275 | 4,280 | 4,200 | 4,230 | 193,100 | 1,410 |
| 2015-11-24 | 4,270 | 4,310 | 4,235 | 4,290 | 473,600 | 1,430 |
| 2015-11-20 | 4,085 | 4,230 | 4,080 | 4,220 | 533,101 | 1,406.67 |
| 2015-11-19 | 4,020 | 4,085 | 3,970 | 4,075 | 539,701 | 1,358.33 |
| 2015-11-18 | 3,970 | 4,040 | 3,965 | 3,985 | 772,001 | 1,328.33 |
| 2015-11-17 | 3,945 | 3,955 | 3,870 | 3,885 | 356,100 | 1,295 |
| 2015-11-16 | 3,860 | 3,915 | 3,855 | 3,890 | 198,200 | 1,296.67 |
| 2015-11-13 | 3,950 | 3,965 | 3,895 | 3,930 | 263,800 | 1,310 |
| 2015-11-12 | 4,005 | 4,050 | 3,965 | 3,985 | 338,600 | 1,328.33 |
| 2015-11-11 | 3,875 | 3,955 | 3,875 | 3,935 | 428,800 | 1,311.67 |
| 2015-11-10 | 3,910 | 3,930 | 3,885 | 3,910 | 310,000 | 1,303.33 |
| 2015-11-09 | 4,035 | 4,065 | 3,960 | 3,975 | 484,800 | 1,325 |
| 2015-11-06 | 3,980 | 4,015 | 3,940 | 4,005 | 595,801 | 1,335 |
| 2015-11-05 | 3,880 | 3,930 | 3,855 | 3,925 | 670,601 | 1,308.33 |
| 2015-11-04 | 3,885 | 3,945 | 3,860 | 3,890 | 969,901 | 1,296.67 |
| 2015-11-02 | 3,950 | 3,955 | 3,715 | 3,750 | 1,088,401 | 1,250 |
| 2015-10-30 | 3,990 | 4,095 | 3,975 | 4,075 | 594,201 | 1,358.33 |
| 2015-10-29 | 4,095 | 4,125 | 3,970 | 3,995 | 715,101 | 1,331.67 |
| 2015-10-28 | 4,155 | 4,160 | 4,100 | 4,100 | 246,500 | 1,366.67 |
| 2015-10-27 | 4,210 | 4,245 | 4,155 | 4,155 | 296,700 | 1,385 |
| 2015-10-26 | 4,125 | 4,270 | 4,110 | 4,210 | 504,901 | 1,403.33 |
| 2015-10-23 | 4,140 | 4,145 | 4,050 | 4,095 | 301,500 | 1,365 |
| 2015-10-22 | 4,125 | 4,130 | 4,060 | 4,070 | 258,200 | 1,356.67 |
| 2015-10-21 | 4,085 | 4,185 | 4,070 | 4,170 | 267,200 | 1,390 |
| 2015-10-20 | 4,155 | 4,170 | 4,070 | 4,110 | 408,800 | 1,370 |
| 2015-10-19 | 4,030 | 4,230 | 3,985 | 4,190 | 791,101 | 1,396.67 |
| 2015-10-16 | 4,100 | 4,130 | 4,015 | 4,015 | 404,700 | 1,338.33 |
| 2015-10-15 | 3,945 | 4,115 | 3,945 | 4,080 | 424,000 | 1,360 |
| 2015-10-14 | 4,000 | 4,055 | 3,945 | 3,955 | 283,100 | 1,318.33 |
| 2015-10-13 | 3,955 | 4,060 | 3,950 | 4,035 | 379,200 | 1,345 |
| 2015-10-09 | 3,970 | 4,020 | 3,855 | 3,960 | 424,700 | 1,320 |
| 2015-10-08 | 4,065 | 4,075 | 3,940 | 3,965 | 467,900 | 1,321.67 |
| 2015-10-07 | 4,160 | 4,160 | 4,005 | 4,065 | 649,201 | 1,355 |
| 2015-10-06 | 4,245 | 4,245 | 4,135 | 4,185 | 583,401 | 1,395 |
| 2015-10-05 | 4,185 | 4,220 | 4,135 | 4,165 | 398,200 | 1,388.33 |
| 2015-10-02 | 4,090 | 4,190 | 4,085 | 4,120 | 397,400 | 1,373.33 |
| 2015-10-01 | 3,980 | 4,115 | 3,960 | 4,090 | 492,700 | 1,363.33 |
| 2015-09-30 | 3,895 | 4,020 | 3,875 | 3,940 | 647,201 | 1,313.33 |
| 2015-09-29 | 3,835 | 3,875 | 3,700 | 3,745 | 507,101 | 1,248.33 |
| 2015-09-28 | 3,815 | 3,995 | 3,740 | 3,935 | 661,101 | 1,311.67 |
| 2015-09-25 | 3,760 | 3,825 | 3,725 | 3,825 | 508,701 | 1,275 |
| 2015-09-24 | 3,605 | 3,820 | 3,570 | 3,765 | 795,501 | 1,255 |
| 2015-09-18 | 3,495 | 3,640 | 3,485 | 3,615 | 674,401 | 1,205 |
| 2015-09-17 | 3,475 | 3,515 | 3,415 | 3,505 | 371,500 | 1,168.33 |
| 2015-09-16 | 3,480 | 3,510 | 3,370 | 3,405 | 414,100 | 1,135 |
| 2015-09-15 | 3,575 | 3,585 | 3,455 | 3,460 | 258,800 | 1,153.33 |
| 2015-09-14 | 3,555 | 3,625 | 3,525 | 3,550 | 279,400 | 1,183.33 |
| 2015-09-11 | 3,405 | 3,600 | 3,405 | 3,525 | 633,501 | 1,175 |
| 2015-09-10 | 3,505 | 3,585 | 3,455 | 3,510 | 672,601 | 1,170 |
| 2015-09-09 | 3,440 | 3,660 | 3,390 | 3,650 | 766,601 | 1,216.67 |
| 2015-09-08 | 3,395 | 3,445 | 3,280 | 3,305 | 379,900 | 1,101.67 |
| 2015-09-07 | 3,340 | 3,420 | 3,275 | 3,395 | 506,001 | 1,131.67 |
| 2015-09-04 | 3,585 | 3,595 | 3,310 | 3,355 | 510,101 | 1,118.33 |
| 2015-09-03 | 3,600 | 3,665 | 3,530 | 3,530 | 556,401 | 1,176.67 |
| 2015-09-02 | 3,385 | 3,605 | 3,355 | 3,560 | 923,001 | 1,186.67 |
| 2015-09-01 | 3,725 | 3,765 | 3,500 | 3,500 | 615,301 | 1,166.67 |
| 2015-08-31 | 3,660 | 3,705 | 3,590 | 3,700 | 609,001 | 1,233.33 |
| 2015-08-28 | 3,725 | 3,745 | 3,660 | 3,730 | 351,800 | 1,243.33 |
| 2015-08-27 | 3,705 | 3,785 | 3,600 | 3,630 | 491,300 | 1,210 |
| 2015-08-26 | 3,500 | 3,675 | 3,470 | 3,640 | 608,501 | 1,213.33 |
| 2015-08-25 | 3,445 | 3,700 | 3,290 | 3,505 | 932,001 | 1,168.33 |
| 2015-08-24 | 3,680 | 3,755 | 3,585 | 3,590 | 695,301 | 1,196.67 |
| 2015-08-21 | 3,850 | 3,890 | 3,805 | 3,840 | 737,601 | 1,280 |
| 2015-08-20 | 4,155 | 4,175 | 3,975 | 3,980 | 733,801 | 1,326.67 |
| 2015-08-19 | 4,230 | 4,290 | 4,170 | 4,175 | 423,200 | 1,391.67 |
| 2015-08-18 | 4,260 | 4,280 | 4,225 | 4,265 | 311,800 | 1,421.67 |
| 2015-08-17 | 4,200 | 4,275 | 4,190 | 4,260 | 328,600 | 1,420 |
| 2015-08-14 | 4,285 | 4,290 | 4,005 | 4,195 | 949,001 | 1,398.33 |
| 2015-08-13 | 4,245 | 4,375 | 4,245 | 4,355 | 553,301 | 1,451.67 |
| 2015-08-12 | 4,295 | 4,350 | 4,255 | 4,285 | 486,600 | 1,428.33 |
| 2015-08-11 | 4,365 | 4,400 | 4,275 | 4,320 | 437,100 | 1,440 |
| 2015-08-10 | 4,320 | 4,410 | 4,270 | 4,355 | 448,200 | 1,451.67 |
| 2015-08-07 | 4,295 | 4,390 | 4,215 | 4,370 | 511,401 | 1,456.67 |
| 2015-08-06 | 4,190 | 4,455 | 4,135 | 4,365 | 1,129,401 | 1,455 |
| 2015-08-05 | 4,295 | 4,330 | 4,175 | 4,190 | 711,101 | 1,396.67 |
| 2015-08-04 | 4,285 | 4,340 | 4,190 | 4,295 | 1,279,701 | 1,431.67 |
| 2015-08-03 | 4,150 | 4,380 | 4,070 | 4,355 | 1,553,502 | 1,451.67 |
| 2015-07-31 | 3,900 | 3,995 | 3,845 | 3,975 | 540,401 | 1,325 |
| 2015-07-30 | 3,895 | 3,895 | 3,780 | 3,875 | 753,801 | 1,291.67 |
| 2015-07-29 | 3,890 | 3,915 | 3,760 | 3,840 | 886,501 | 1,280 |
| 2015-07-28 | 3,890 | 3,970 | 3,840 | 3,905 | 410,800 | 1,301.67 |
| 2015-07-27 | 3,980 | 4,035 | 3,925 | 3,950 | 813,401 | 1,316.67 |
| 2015-07-24 | 3,980 | 4,015 | 3,940 | 3,975 | 409,100 | 1,325 |
| 2015-07-23 | 4,090 | 4,135 | 3,940 | 3,955 | 823,401 | 1,318.33 |
| 2015-07-22 | 3,945 | 4,060 | 3,930 | 4,035 | 699,301 | 1,345 |
| 2015-07-21 | 3,970 | 4,045 | 3,960 | 4,010 | 613,201 | 1,336.67 |
| 2015-07-17 | 3,950 | 3,965 | 3,900 | 3,950 | 470,800 | 1,316.67 |
| 2015-07-16 | 3,800 | 3,995 | 3,795 | 3,995 | 834,501 | 1,331.67 |
| 2015-07-15 | 3,710 | 3,830 | 3,700 | 3,815 | 631,801 | 1,271.67 |
| 2015-07-14 | 3,600 | 3,720 | 3,600 | 3,710 | 813,301 | 1,236.67 |
| 2015-07-13 | 3,450 | 3,540 | 3,435 | 3,530 | 281,400 | 1,176.67 |
| 2015-07-10 | 3,445 | 3,520 | 3,380 | 3,400 | 447,700 | 1,133.33 |
| 2015-07-09 | 3,355 | 3,450 | 3,300 | 3,440 | 477,100 | 1,146.67 |
| 2015-07-08 | 3,560 | 3,575 | 3,435 | 3,445 | 520,201 | 1,148.33 |
| 2015-07-07 | 3,570 | 3,615 | 3,525 | 3,590 | 522,101 | 1,196.67 |
| 2015-07-06 | 3,550 | 3,595 | 3,500 | 3,515 | 330,100 | 1,171.67 |
| 2015-07-03 | 3,570 | 3,600 | 3,515 | 3,575 | 258,100 | 1,191.67 |
| 2015-07-02 | 3,610 | 3,640 | 3,560 | 3,585 | 256,000 | 1,195 |
| 2015-07-01 | 3,450 | 3,610 | 3,435 | 3,590 | 605,401 | 1,196.67 |
| 2015-06-30 | 3,405 | 3,450 | 3,390 | 3,425 | 469,900 | 1,141.67 |
| 2015-06-29 | 3,410 | 3,480 | 3,405 | 3,425 | 474,000 | 1,141.67 |
| 2015-06-26 | 3,510 | 3,530 | 3,490 | 3,520 | 365,600 | 1,173.33 |
| 2015-06-25 | 3,500 | 3,520 | 3,480 | 3,505 | 432,200 | 1,168.33 |
| 2015-06-24 | 3,490 | 3,550 | 3,440 | 3,525 | 693,701 | 1,175 |
| 2015-06-23 | 3,460 | 3,485 | 3,440 | 3,485 | 420,400 | 1,161.67 |
| 2015-06-22 | 3,390 | 3,445 | 3,385 | 3,420 | 519,401 | 1,140 |
| 2015-06-19 | 3,375 | 3,390 | 3,330 | 3,360 | 587,601 | 1,120 |
| 2015-06-18 | 3,305 | 3,350 | 3,270 | 3,340 | 571,501 | 1,113.33 |
| 2015-06-17 | 3,350 | 3,380 | 3,260 | 3,315 | 728,301 | 1,105 |
| 2015-06-16 | 3,345 | 3,370 | 3,310 | 3,340 | 514,301 | 1,113.33 |
| 2015-06-15 | 3,265 | 3,365 | 3,265 | 3,355 | 463,700 | 1,118.33 |
| 2015-06-12 | 3,255 | 3,295 | 3,205 | 3,270 | 536,301 | 1,090 |
| 2015-06-11 | 3,200 | 3,260 | 3,195 | 3,255 | 428,800 | 1,085 |
| 2015-06-10 | 3,195 | 3,225 | 3,150 | 3,170 | 467,300 | 1,056.67 |
| 2015-06-09 | 3,270 | 3,290 | 3,155 | 3,165 | 647,301 | 1,055 |
| 2015-06-08 | 3,390 | 3,395 | 3,300 | 3,305 | 443,500 | 1,101.67 |
| 2015-06-05 | 3,340 | 3,430 | 3,340 | 3,395 | 360,400 | 1,131.67 |
| 2015-06-04 | 3,375 | 3,430 | 3,375 | 3,395 | 235,000 | 1,131.67 |
| 2015-06-03 | 3,485 | 3,495 | 3,375 | 3,395 | 345,100 | 1,131.67 |
| 2015-06-02 | 3,350 | 3,525 | 3,325 | 3,505 | 862,401 | 1,168.33 |
| 2015-06-01 | 3,320 | 3,370 | 3,305 | 3,365 | 321,300 | 1,121.67 |
| 2015-05-29 | 3,320 | 3,385 | 3,300 | 3,350 | 752,501 | 1,116.67 |
| 2015-05-28 | 3,360 | 3,380 | 3,305 | 3,340 | 660,401 | 1,113.33 |
| 2015-05-27 | 3,385 | 3,435 | 3,335 | 3,415 | 474,200 | 1,138.33 |
| 2015-05-26 | 3,395 | 3,420 | 3,345 | 3,375 | 527,301 | 1,125 |
| 2015-05-25 | 3,490 | 3,505 | 3,430 | 3,440 | 291,200 | 1,146.67 |
| 2015-05-22 | 3,390 | 3,515 | 3,370 | 3,490 | 561,901 | 1,163.33 |
| 2015-05-21 | 3,390 | 3,405 | 3,350 | 3,380 | 320,500 | 1,126.67 |
| 2015-05-20 | 3,410 | 3,415 | 3,335 | 3,400 | 491,800 | 1,133.33 |
| 2015-05-19 | 3,475 | 3,495 | 3,375 | 3,380 | 688,401 | 1,126.67 |
| 2015-05-18 | 3,440 | 3,490 | 3,405 | 3,490 | 487,900 | 1,163.33 |
| 2015-05-15 | 3,450 | 3,540 | 3,440 | 3,460 | 592,801 | 1,153.33 |
| 2015-05-14 | 3,315 | 3,465 | 3,280 | 3,420 | 654,401 | 1,140 |
| 2015-05-13 | 3,180 | 3,350 | 3,130 | 3,345 | 758,801 | 1,115 |
| 2015-05-12 | 3,190 | 3,245 | 3,120 | 3,140 | 440,000 | 1,046.67 |
| 2015-05-11 | 3,220 | 3,230 | 3,175 | 3,190 | 443,000 | 1,063.33 |
| 2015-05-08 | 3,065 | 3,180 | 3,040 | 3,150 | 540,101 | 1,050 |
| 2015-05-07 | 3,200 | 3,245 | 3,035 | 3,080 | 984,801 | 1,026.67 |
| 2015-05-01 | 3,265 | 3,315 | 3,110 | 3,195 | 1,681,502 | 1,065 |
| 2015-04-30 | 3,005 | 3,020 | 2,869 | 2,965 | 929,401 | 988.33 |
| 2015-04-28 | 3,050 | 3,070 | 3,010 | 3,045 | 292,700 | 1,015 |
| 2015-04-27 | 3,045 | 3,080 | 3,030 | 3,040 | 263,100 | 1,013.33 |
| 2015-04-24 | 3,030 | 3,055 | 2,999 | 3,035 | 274,800 | 1,011.67 |
| 2015-04-23 | 3,065 | 3,085 | 3,025 | 3,030 | 272,400 | 1,010 |
| 2015-04-22 | 3,045 | 3,100 | 3,015 | 3,035 | 322,500 | 1,011.67 |
| 2015-04-21 | 3,010 | 3,035 | 2,965 | 3,010 | 364,900 | 1,003.33 |
| 2015-04-20 | 2,986 | 3,030 | 2,954 | 2,992 | 265,900 | 997.33 |
| 2015-04-17 | 3,060 | 3,090 | 3,010 | 3,025 | 450,400 | 1,008.33 |
| 2015-04-16 | 3,220 | 3,225 | 3,030 | 3,065 | 579,101 | 1,021.67 |
| 2015-04-15 | 3,240 | 3,255 | 3,185 | 3,220 | 307,200 | 1,073.33 |
| 2015-04-14 | 3,200 | 3,300 | 3,185 | 3,265 | 506,801 | 1,088.33 |
| 2015-04-13 | 3,245 | 3,265 | 3,185 | 3,205 | 275,600 | 1,068.33 |
| 2015-04-10 | 3,200 | 3,240 | 3,155 | 3,225 | 307,000 | 1,075 |
| 2015-04-09 | 3,140 | 3,230 | 3,105 | 3,185 | 373,900 | 1,061.67 |
| 2015-04-08 | 3,110 | 3,120 | 3,080 | 3,090 | 297,700 | 1,030 |
| 2015-04-07 | 3,110 | 3,125 | 3,070 | 3,090 | 226,900 | 1,030 |
| 2015-04-06 | 3,065 | 3,110 | 3,065 | 3,090 | 236,800 | 1,030 |
| 2015-04-03 | 3,020 | 3,100 | 3,015 | 3,080 | 395,700 | 1,026.67 |
| 2015-04-02 | 2,987 | 3,025 | 2,966 | 2,992 | 631,801 | 997.33 |
| 2015-04-01 | 3,110 | 3,130 | 2,985 | 2,988 | 839,801 | 996 |
| 2015-03-31 | 3,190 | 3,215 | 3,155 | 3,165 | 362,500 | 1,055 |
| 2015-03-30 | 3,060 | 3,170 | 3,055 | 3,155 | 602,001 | 1,051.67 |
| 2015-03-27 | 3,100 | 3,190 | 3,015 | 3,050 | 680,601 | 1,016.67 |
| 2015-03-26 | 3,155 | 3,180 | 3,100 | 3,145 | 516,301 | 1,048.33 |
| 2015-03-25 | 3,275 | 3,290 | 3,160 | 3,180 | 484,200 | 1,060 |
| 2015-03-24 | 3,265 | 3,315 | 3,250 | 3,290 | 483,500 | 1,096.67 |
| 2015-03-23 | 3,300 | 3,310 | 3,185 | 3,255 | 610,101 | 1,085 |
| 2015-03-20 | 3,135 | 3,265 | 3,065 | 3,255 | 621,801 | 1,085 |
| 2015-03-19 | 3,120 | 3,180 | 3,100 | 3,150 | 398,600 | 1,050 |
| 2015-03-18 | 3,095 | 3,135 | 3,070 | 3,120 | 311,600 | 1,040 |
| 2015-03-17 | 3,145 | 3,155 | 3,065 | 3,080 | 358,100 | 1,026.67 |
| 2015-03-16 | 3,040 | 3,140 | 2,984 | 3,110 | 564,501 | 1,036.67 |
| 2015-03-13 | 3,245 | 3,245 | 3,080 | 3,105 | 815,901 | 1,035 |
| 2015-03-12 | 2,960 | 3,035 | 2,957 | 3,035 | 896,301 | 1,011.67 |
| 2015-03-11 | 2,872 | 2,954 | 2,863 | 2,940 | 534,401 | 980 |
| 2015-03-10 | 2,904 | 2,928 | 2,885 | 2,896 | 486,100 | 965.33 |
| 2015-03-09 | 2,922 | 2,946 | 2,903 | 2,920 | 378,200 | 973.33 |
| 2015-03-06 | 2,936 | 2,955 | 2,921 | 2,947 | 825,001 | 982.33 |
| 2015-03-05 | 2,981 | 2,999 | 2,957 | 2,963 | 281,400 | 987.67 |
| 2015-03-04 | 3,045 | 3,045 | 2,970 | 2,997 | 642,701 | 999 |
| 2015-03-03 | 2,965 | 3,040 | 2,959 | 3,035 | 908,801 | 1,011.67 |
| 2015-03-02 | 2,914 | 2,978 | 2,890 | 2,961 | 557,701 | 987 |
| 2015-02-27 | 2,832 | 2,916 | 2,831 | 2,912 | 561,401 | 970.67 |
| 2015-02-26 | 2,745 | 2,834 | 2,745 | 2,832 | 449,500 | 944 |
| 2015-02-25 | 2,797 | 2,810 | 2,767 | 2,785 | 448,900 | 928.33 |
| 2015-02-24 | 2,822 | 2,837 | 2,797 | 2,812 | 403,700 | 937.33 |
| 2015-02-23 | 2,877 | 2,880 | 2,819 | 2,850 | 287,300 | 950 |
| 2015-02-20 | 2,850 | 2,858 | 2,812 | 2,848 | 311,600 | 949.33 |
| 2015-02-19 | 2,825 | 2,881 | 2,824 | 2,845 | 451,100 | 948.33 |
| 2015-02-18 | 2,850 | 2,868 | 2,790 | 2,803 | 494,800 | 934.33 |
| 2015-02-17 | 2,815 | 2,844 | 2,795 | 2,814 | 736,201 | 938 |
| 2015-02-16 | 2,730 | 2,808 | 2,721 | 2,771 | 495,800 | 923.67 |
| 2015-02-13 | 2,733 | 2,769 | 2,701 | 2,730 | 653,501 | 910 |
| 2015-02-12 | 2,712 | 2,742 | 2,661 | 2,732 | 589,601 | 910.67 |
| 2015-02-10 | 2,619 | 2,659 | 2,618 | 2,653 | 325,200 | 884.33 |
| 2015-02-09 | 2,657 | 2,669 | 2,615 | 2,619 | 402,000 | 873 |
| 2015-02-06 | 2,645 | 2,689 | 2,636 | 2,656 | 407,300 | 885.33 |
| 2015-02-05 | 2,628 | 2,661 | 2,625 | 2,645 | 759,801 | 881.67 |
| 2015-02-04 | 2,557 | 2,603 | 2,555 | 2,594 | 735,601 | 864.67 |
| 2015-02-03 | 2,649 | 2,649 | 2,512 | 2,519 | 878,801 | 839.67 |
| 2015-02-02 | 2,547 | 2,629 | 2,520 | 2,549 | 1,957,102 | 849.67 |
| 2015-01-30 | 2,437 | 2,445 | 2,364 | 2,397 | 947,901 | 799 |
| 2015-01-29 | 2,428 | 2,488 | 2,420 | 2,462 | 1,052,601 | 820.67 |
| 2015-01-28 | 2,435 | 2,455 | 2,392 | 2,439 | 826,501 | 813 |
| 2015-01-27 | 2,440 | 2,452 | 2,420 | 2,448 | 515,301 | 816 |
| 2015-01-26 | 2,385 | 2,432 | 2,381 | 2,423 | 407,900 | 807.67 |
| 2015-01-23 | 2,434 | 2,464 | 2,387 | 2,397 | 369,900 | 799 |
| 2015-01-22 | 2,428 | 2,436 | 2,385 | 2,400 | 471,200 | 800 |
| 2015-01-21 | 2,417 | 2,435 | 2,383 | 2,427 | 634,701 | 809 |
| 2015-01-20 | 2,412 | 2,438 | 2,395 | 2,413 | 972,601 | 804.33 |
| 2015-01-19 | 2,415 | 2,425 | 2,371 | 2,415 | 1,101,801 | 805 |
| 2015-01-16 | 2,430 | 2,462 | 2,376 | 2,389 | 1,264,501 | 796.33 |
| 2015-01-15 | 2,482 | 2,501 | 2,453 | 2,463 | 854,101 | 821 |
| 2015-01-14 | 2,548 | 2,548 | 2,479 | 2,498 | 629,601 | 832.67 |
| 2015-01-13 | 2,517 | 2,588 | 2,513 | 2,584 | 802,401 | 861.33 |
| 2015-01-09 | 2,513 | 2,538 | 2,497 | 2,522 | 614,901 | 840.67 |
| 2015-01-08 | 2,472 | 2,546 | 2,469 | 2,506 | 707,501 | 835.33 |
| 2015-01-07 | 2,485 | 2,493 | 2,423 | 2,426 | 723,201 | 808.67 |
| 2015-01-06 | 2,529 | 2,586 | 2,512 | 2,520 | 809,601 | 840 |
| 2015-01-05 | 2,528 | 2,599 | 2,519 | 2,550 | 802,301 | 850 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
