3097 (株)物語コーポレーション 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 | 5,650 | 5,650 | 5,500 | 5,520 | 17,400 | 920 |
| 2015-12-29 | 5,400 | 5,620 | 5,400 | 5,580 | 23,700 | 930 |
| 2015-12-28 | 5,520 | 5,580 | 5,410 | 5,460 | 88,300 | 910 |
| 2015-12-25 | 5,480 | 5,640 | 5,430 | 5,600 | 102,100 | 933.33 |
| 2015-12-24 | 5,730 | 5,760 | 5,470 | 5,510 | 37,200 | 918.33 |
| 2015-12-22 | 5,830 | 5,830 | 5,730 | 5,740 | 16,800 | 956.67 |
| 2015-12-21 | 5,700 | 5,860 | 5,700 | 5,830 | 29,400 | 971.67 |
| 2015-12-18 | 5,860 | 5,980 | 5,710 | 5,800 | 50,400 | 966.67 |
| 2015-12-17 | 5,660 | 5,930 | 5,660 | 5,860 | 43,600 | 976.67 |
| 2015-12-16 | 5,570 | 5,640 | 5,550 | 5,610 | 20,700 | 935 |
| 2015-12-15 | 5,650 | 5,650 | 5,440 | 5,520 | 40,400 | 920 |
| 2015-12-14 | 5,260 | 5,690 | 5,260 | 5,680 | 67,700 | 946.67 |
| 2015-12-11 | 5,200 | 5,400 | 5,190 | 5,390 | 80,600 | 898.33 |
| 2015-12-10 | 5,150 | 5,320 | 5,110 | 5,120 | 36,400 | 853.33 |
| 2015-12-09 | 5,200 | 5,350 | 5,170 | 5,170 | 55,200 | 861.67 |
| 2015-12-08 | 5,130 | 5,230 | 5,120 | 5,200 | 42,200 | 866.67 |
| 2015-12-07 | 5,240 | 5,260 | 5,060 | 5,070 | 65,000 | 845 |
| 2015-12-04 | 4,965 | 4,985 | 4,955 | 4,975 | 26,500 | 829.17 |
| 2015-12-03 | 4,955 | 5,020 | 4,955 | 5,000 | 26,400 | 833.33 |
| 2015-12-02 | 4,965 | 4,990 | 4,955 | 4,985 | 17,000 | 830.83 |
| 2015-12-01 | 4,985 | 4,990 | 4,945 | 4,960 | 40,000 | 826.67 |
| 2015-11-30 | 5,050 | 5,050 | 5,000 | 5,040 | 22,400 | 840 |
| 2015-11-27 | 5,160 | 5,170 | 5,000 | 5,050 | 25,300 | 841.67 |
| 2015-11-26 | 5,030 | 5,290 | 5,020 | 5,190 | 78,500 | 865 |
| 2015-11-25 | 4,995 | 5,010 | 4,975 | 4,990 | 30,100 | 831.67 |
| 2015-11-24 | 4,980 | 5,000 | 4,935 | 4,995 | 14,900 | 832.50 |
| 2015-11-20 | 4,990 | 5,010 | 4,980 | 5,010 | 16,700 | 835 |
| 2015-11-19 | 5,020 | 5,040 | 4,985 | 5,010 | 12,400 | 835 |
| 2015-11-18 | 5,040 | 5,060 | 5,020 | 5,060 | 7,200 | 843.33 |
| 2015-11-17 | 5,010 | 5,040 | 4,990 | 5,040 | 9,300 | 840 |
| 2015-11-16 | 4,950 | 5,050 | 4,950 | 5,020 | 12,800 | 836.67 |
| 2015-11-13 | 4,945 | 5,050 | 4,935 | 5,040 | 17,600 | 840 |
| 2015-11-12 | 5,000 | 5,010 | 4,975 | 5,000 | 13,400 | 833.33 |
| 2015-11-11 | 5,050 | 5,050 | 5,000 | 5,020 | 11,400 | 836.67 |
| 2015-11-10 | 5,090 | 5,130 | 5,010 | 5,010 | 20,200 | 835 |
| 2015-11-09 | 5,160 | 5,200 | 5,060 | 5,070 | 23,700 | 845 |
| 2015-11-06 | 5,100 | 5,140 | 5,090 | 5,110 | 6,000 | 851.67 |
| 2015-11-05 | 5,100 | 5,150 | 5,070 | 5,150 | 7,600 | 858.33 |
| 2015-11-04 | 5,100 | 5,150 | 5,080 | 5,120 | 7,900 | 853.33 |
| 2015-11-02 | 5,160 | 5,160 | 5,090 | 5,090 | 7,400 | 848.33 |
| 2015-10-30 | 5,220 | 5,220 | 5,110 | 5,160 | 11,400 | 860 |
| 2015-10-29 | 5,180 | 5,220 | 5,130 | 5,220 | 13,200 | 870 |
| 2015-10-28 | 5,060 | 5,150 | 5,010 | 5,120 | 10,000 | 853.33 |
| 2015-10-27 | 5,160 | 5,160 | 5,050 | 5,060 | 10,700 | 843.33 |
| 2015-10-26 | 5,220 | 5,220 | 5,130 | 5,150 | 7,500 | 858.33 |
| 2015-10-23 | 5,180 | 5,180 | 5,080 | 5,150 | 10,300 | 858.33 |
| 2015-10-22 | 5,130 | 5,260 | 5,030 | 5,050 | 21,900 | 841.67 |
| 2015-10-21 | 4,920 | 5,160 | 4,910 | 5,110 | 45,000 | 851.67 |
| 2015-10-20 | 4,915 | 4,915 | 4,850 | 4,880 | 7,400 | 813.33 |
| 2015-10-19 | 4,870 | 4,925 | 4,835 | 4,905 | 8,600 | 817.50 |
| 2015-10-16 | 4,800 | 4,870 | 4,740 | 4,870 | 20,900 | 811.67 |
| 2015-10-15 | 4,750 | 4,785 | 4,715 | 4,770 | 10,200 | 795 |
| 2015-10-14 | 4,675 | 4,720 | 4,660 | 4,680 | 6,500 | 780 |
| 2015-10-13 | 4,715 | 4,745 | 4,675 | 4,740 | 9,100 | 790 |
| 2015-10-09 | 4,805 | 4,805 | 4,685 | 4,720 | 12,700 | 786.67 |
| 2015-10-08 | 4,810 | 4,810 | 4,725 | 4,800 | 19,900 | 800 |
| 2015-10-07 | 4,755 | 4,800 | 4,680 | 4,800 | 14,500 | 800 |
| 2015-10-06 | 4,790 | 4,790 | 4,705 | 4,725 | 12,800 | 787.50 |
| 2015-10-05 | 4,765 | 4,800 | 4,630 | 4,690 | 17,900 | 781.67 |
| 2015-10-02 | 4,605 | 4,705 | 4,585 | 4,655 | 24,400 | 775.83 |
| 2015-10-01 | 4,665 | 4,700 | 4,565 | 4,635 | 28,300 | 772.50 |
| 2015-09-30 | 4,570 | 4,665 | 4,525 | 4,665 | 32,400 | 777.50 |
| 2015-09-29 | 4,535 | 4,535 | 4,400 | 4,425 | 25,400 | 737.50 |
| 2015-09-28 | 4,555 | 4,595 | 4,510 | 4,575 | 15,600 | 762.50 |
| 2015-09-25 | 4,500 | 4,575 | 4,470 | 4,550 | 33,900 | 758.33 |
| 2015-09-24 | 4,340 | 4,495 | 4,340 | 4,420 | 21,000 | 736.67 |
| 2015-09-18 | 4,380 | 4,425 | 4,235 | 4,410 | 25,900 | 735 |
| 2015-09-17 | 4,450 | 4,450 | 4,320 | 4,325 | 24,400 | 720.83 |
| 2015-09-16 | 4,425 | 4,480 | 4,410 | 4,465 | 19,000 | 744.17 |
| 2015-09-15 | 4,375 | 4,550 | 4,375 | 4,415 | 39,300 | 735.83 |
| 2015-09-14 | 4,490 | 4,545 | 4,365 | 4,375 | 16,400 | 729.17 |
| 2015-09-11 | 4,360 | 4,485 | 4,360 | 4,465 | 17,200 | 744.17 |
| 2015-09-10 | 4,335 | 4,395 | 4,300 | 4,340 | 13,500 | 723.33 |
| 2015-09-09 | 4,315 | 4,435 | 4,285 | 4,435 | 25,600 | 739.17 |
| 2015-09-08 | 4,300 | 4,345 | 4,165 | 4,190 | 15,800 | 698.33 |
| 2015-09-07 | 4,305 | 4,390 | 4,260 | 4,335 | 14,800 | 722.50 |
| 2015-09-04 | 4,520 | 4,520 | 4,330 | 4,395 | 21,000 | 732.50 |
| 2015-09-03 | 4,550 | 4,595 | 4,410 | 4,415 | 14,400 | 735.83 |
| 2015-09-02 | 4,245 | 4,620 | 4,245 | 4,530 | 32,500 | 755 |
| 2015-09-01 | 4,585 | 4,600 | 4,345 | 4,355 | 24,900 | 725.83 |
| 2015-08-31 | 4,600 | 4,605 | 4,525 | 4,585 | 15,600 | 764.17 |
| 2015-08-28 | 4,615 | 4,670 | 4,545 | 4,630 | 17,300 | 771.67 |
| 2015-08-27 | 4,515 | 4,635 | 4,470 | 4,500 | 24,400 | 750 |
| 2015-08-26 | 4,350 | 4,635 | 4,340 | 4,585 | 31,000 | 764.17 |
| 2015-08-25 | 4,155 | 4,630 | 4,005 | 4,315 | 53,500 | 719.17 |
| 2015-08-24 | 4,635 | 4,635 | 4,400 | 4,435 | 64,100 | 739.17 |
| 2015-08-21 | 4,675 | 4,850 | 4,675 | 4,775 | 31,600 | 795.83 |
| 2015-08-20 | 4,945 | 4,975 | 4,780 | 4,795 | 48,600 | 799.17 |
| 2015-08-19 | 5,040 | 5,130 | 5,010 | 5,030 | 21,700 | 838.33 |
| 2015-08-18 | 5,060 | 5,120 | 4,985 | 5,030 | 31,500 | 838.33 |
| 2015-08-17 | 4,985 | 5,060 | 4,955 | 5,050 | 22,800 | 841.67 |
| 2015-08-14 | 4,865 | 4,995 | 4,835 | 4,985 | 27,500 | 830.83 |
| 2015-08-13 | 4,880 | 4,910 | 4,840 | 4,865 | 13,000 | 810.83 |
| 2015-08-12 | 4,810 | 4,955 | 4,730 | 4,910 | 34,700 | 818.33 |
| 2015-08-11 | 5,000 | 5,000 | 4,850 | 4,880 | 50,400 | 813.33 |
| 2015-08-10 | 4,675 | 4,880 | 4,625 | 4,800 | 31,000 | 800 |
| 2015-08-07 | 4,745 | 4,745 | 4,565 | 4,590 | 30,200 | 765 |
| 2015-08-06 | 4,620 | 4,855 | 4,595 | 4,805 | 38,600 | 800.83 |
| 2015-08-05 | 4,645 | 4,645 | 4,550 | 4,590 | 16,300 | 765 |
| 2015-08-04 | 4,470 | 4,650 | 4,455 | 4,645 | 36,000 | 774.17 |
| 2015-08-03 | 4,415 | 4,485 | 4,415 | 4,445 | 17,600 | 740.83 |
| 2015-07-31 | 4,495 | 4,495 | 4,450 | 4,485 | 12,500 | 747.50 |
| 2015-07-30 | 4,495 | 4,515 | 4,455 | 4,490 | 17,800 | 748.33 |
| 2015-07-29 | 4,445 | 4,470 | 4,440 | 4,450 | 5,700 | 741.67 |
| 2015-07-28 | 4,395 | 4,480 | 4,365 | 4,470 | 15,700 | 745 |
| 2015-07-27 | 4,465 | 4,500 | 4,415 | 4,440 | 23,400 | 740 |
| 2015-07-24 | 4,395 | 4,460 | 4,365 | 4,445 | 18,800 | 740.83 |
| 2015-07-23 | 4,405 | 4,410 | 4,345 | 4,370 | 26,400 | 728.33 |
| 2015-07-22 | 4,495 | 4,495 | 4,380 | 4,405 | 30,900 | 734.17 |
| 2015-07-21 | 4,510 | 4,530 | 4,455 | 4,495 | 30,400 | 749.17 |
| 2015-07-17 | 4,475 | 4,515 | 4,420 | 4,480 | 19,800 | 746.67 |
| 2015-07-16 | 4,510 | 4,510 | 4,410 | 4,445 | 17,300 | 740.83 |
| 2015-07-15 | 4,460 | 4,525 | 4,400 | 4,465 | 30,600 | 744.17 |
| 2015-07-14 | 4,460 | 4,460 | 4,355 | 4,390 | 13,800 | 731.67 |
| 2015-07-13 | 4,410 | 4,450 | 4,340 | 4,370 | 13,200 | 728.33 |
| 2015-07-10 | 4,475 | 4,510 | 4,315 | 4,340 | 24,200 | 723.33 |
| 2015-07-09 | 4,305 | 4,435 | 4,235 | 4,420 | 42,900 | 736.67 |
| 2015-07-08 | 4,535 | 4,635 | 4,445 | 4,445 | 53,900 | 740.83 |
| 2015-07-07 | 4,410 | 4,610 | 4,410 | 4,605 | 60,700 | 767.50 |
| 2015-07-06 | 4,400 | 4,495 | 4,345 | 4,370 | 48,400 | 728.33 |
| 2015-07-03 | 4,285 | 4,495 | 4,235 | 4,490 | 77,700 | 748.33 |
| 2015-07-02 | 4,330 | 4,480 | 4,330 | 4,355 | 103,500 | 725.83 |
| 2015-07-01 | 4,160 | 4,325 | 4,125 | 4,305 | 92,900 | 717.50 |
| 2015-06-30 | 3,980 | 4,160 | 3,980 | 4,105 | 88,200 | 684.17 |
| 2015-06-29 | 3,875 | 4,020 | 3,875 | 3,985 | 58,400 | 664.17 |
| 2015-06-26 | 3,970 | 3,995 | 3,940 | 3,980 | 133,000 | 663.33 |
| 2015-06-25 | 3,990 | 3,990 | 3,970 | 3,975 | 263,000 | 662.50 |
| 2015-06-24 | 3,975 | 4,010 | 3,970 | 4,000 | 70,200 | 666.67 |
| 2015-06-23 | 3,965 | 3,980 | 3,945 | 3,980 | 45,500 | 663.33 |
| 2015-06-22 | 3,985 | 4,000 | 3,955 | 3,965 | 50,000 | 660.83 |
| 2015-06-19 | 3,930 | 3,980 | 3,910 | 3,965 | 38,000 | 660.83 |
| 2015-06-18 | 3,935 | 3,965 | 3,900 | 3,905 | 42,900 | 650.83 |
| 2015-06-17 | 3,965 | 3,975 | 3,930 | 3,935 | 40,200 | 655.83 |
| 2015-06-16 | 3,980 | 3,990 | 3,950 | 3,965 | 37,200 | 660.83 |
| 2015-06-15 | 3,990 | 4,000 | 3,975 | 3,975 | 16,600 | 662.50 |
| 2015-06-12 | 3,975 | 4,005 | 3,975 | 3,975 | 25,000 | 662.50 |
| 2015-06-11 | 3,985 | 4,010 | 3,980 | 3,980 | 17,300 | 663.33 |
| 2015-06-10 | 4,000 | 4,020 | 3,975 | 3,980 | 21,400 | 663.33 |
| 2015-06-09 | 4,015 | 4,025 | 3,975 | 3,975 | 16,500 | 662.50 |
| 2015-06-08 | 4,005 | 4,030 | 3,990 | 4,015 | 15,100 | 669.17 |
| 2015-06-05 | 3,960 | 4,015 | 3,960 | 3,990 | 22,600 | 665 |
| 2015-06-04 | 3,965 | 3,980 | 3,960 | 3,960 | 16,500 | 660 |
| 2015-06-03 | 3,960 | 3,975 | 3,960 | 3,970 | 21,600 | 661.67 |
| 2015-06-02 | 3,975 | 3,980 | 3,960 | 3,965 | 13,700 | 660.83 |
| 2015-06-01 | 3,975 | 3,975 | 3,955 | 3,970 | 12,800 | 661.67 |
| 2015-05-29 | 3,950 | 3,975 | 3,950 | 3,970 | 14,300 | 661.67 |
| 2015-05-28 | 3,955 | 3,980 | 3,945 | 3,955 | 23,400 | 659.17 |
| 2015-05-27 | 3,970 | 3,970 | 3,950 | 3,955 | 23,400 | 659.17 |
| 2015-05-26 | 3,975 | 3,985 | 3,955 | 3,960 | 17,800 | 660 |
| 2015-05-25 | 3,995 | 4,000 | 3,970 | 3,970 | 19,500 | 661.67 |
| 2015-05-22 | 3,985 | 3,995 | 3,975 | 3,985 | 10,800 | 664.17 |
| 2015-05-21 | 4,025 | 4,025 | 3,985 | 3,985 | 13,300 | 664.17 |
| 2015-05-20 | 4,030 | 4,030 | 3,990 | 4,005 | 10,200 | 667.50 |
| 2015-05-19 | 3,985 | 4,030 | 3,975 | 3,995 | 17,900 | 665.83 |
| 2015-05-18 | 4,000 | 4,000 | 3,970 | 3,980 | 10,400 | 663.33 |
| 2015-05-15 | 3,980 | 3,990 | 3,965 | 3,975 | 13,700 | 662.50 |
| 2015-05-14 | 4,035 | 4,035 | 3,950 | 3,960 | 17,300 | 660 |
| 2015-05-13 | 4,025 | 4,030 | 3,985 | 4,020 | 31,200 | 670 |
| 2015-05-12 | 3,915 | 4,090 | 3,895 | 4,065 | 60,100 | 677.50 |
| 2015-05-11 | 3,930 | 3,995 | 3,920 | 3,955 | 29,600 | 659.17 |
| 2015-05-08 | 3,895 | 3,945 | 3,865 | 3,905 | 19,900 | 650.83 |
| 2015-05-07 | 3,930 | 3,960 | 3,890 | 3,895 | 29,100 | 649.17 |
| 2015-05-01 | 3,995 | 4,015 | 3,940 | 3,955 | 29,600 | 659.17 |
| 2015-04-30 | 4,025 | 4,055 | 3,980 | 4,025 | 35,300 | 670.83 |
| 2015-04-28 | 3,990 | 4,075 | 3,980 | 4,055 | 34,000 | 675.83 |
| 2015-04-27 | 4,010 | 4,030 | 3,975 | 3,990 | 15,900 | 665 |
| 2015-04-24 | 3,995 | 4,020 | 3,975 | 3,995 | 12,300 | 665.83 |
| 2015-04-23 | 4,020 | 4,025 | 3,965 | 3,975 | 20,000 | 662.50 |
| 2015-04-22 | 3,955 | 4,010 | 3,950 | 3,965 | 13,500 | 660.83 |
| 2015-04-21 | 3,950 | 4,005 | 3,935 | 3,945 | 21,200 | 657.50 |
| 2015-04-20 | 3,955 | 4,030 | 3,930 | 3,930 | 23,400 | 655 |
| 2015-04-17 | 4,050 | 4,085 | 3,925 | 3,965 | 56,100 | 660.83 |
| 2015-04-16 | 4,160 | 4,190 | 4,050 | 4,105 | 41,200 | 684.17 |
| 2015-04-15 | 4,270 | 4,280 | 4,185 | 4,205 | 29,800 | 700.83 |
| 2015-04-14 | 4,240 | 4,365 | 4,205 | 4,305 | 42,500 | 717.50 |
| 2015-04-13 | 4,005 | 4,280 | 4,005 | 4,240 | 54,900 | 706.67 |
| 2015-04-10 | 4,020 | 4,040 | 3,985 | 4,020 | 23,900 | 670 |
| 2015-04-09 | 3,980 | 4,010 | 3,960 | 4,010 | 21,500 | 668.33 |
| 2015-04-08 | 4,025 | 4,030 | 3,990 | 4,000 | 30,500 | 666.67 |
| 2015-04-07 | 3,995 | 4,020 | 3,985 | 4,015 | 23,600 | 669.17 |
| 2015-04-06 | 3,970 | 4,010 | 3,970 | 4,000 | 21,900 | 666.67 |
| 2015-04-03 | 3,960 | 4,015 | 3,950 | 4,015 | 40,500 | 669.17 |
| 2015-04-02 | 3,970 | 3,995 | 3,960 | 3,970 | 18,600 | 661.67 |
| 2015-04-01 | 3,985 | 4,035 | 3,920 | 3,990 | 23,500 | 665 |
| 2015-03-31 | 4,020 | 4,040 | 3,940 | 3,960 | 22,600 | 660 |
| 2015-03-30 | 4,030 | 4,065 | 4,000 | 4,020 | 32,000 | 670 |
| 2015-03-27 | 3,930 | 4,035 | 3,915 | 3,995 | 53,500 | 665.83 |
| 2015-03-26 | 3,900 | 3,930 | 3,875 | 3,890 | 20,200 | 648.33 |
| 2015-03-25 | 3,870 | 3,895 | 3,865 | 3,880 | 21,400 | 646.67 |
| 2015-03-24 | 3,850 | 3,875 | 3,840 | 3,870 | 31,700 | 645 |
| 2015-03-23 | 3,920 | 3,920 | 3,815 | 3,850 | 39,800 | 641.67 |
| 2015-03-20 | 3,950 | 3,950 | 3,895 | 3,935 | 26,100 | 655.83 |
| 2015-03-19 | 3,950 | 3,980 | 3,910 | 3,955 | 23,700 | 659.17 |
| 2015-03-18 | 3,880 | 3,940 | 3,880 | 3,935 | 17,200 | 655.83 |
| 2015-03-17 | 3,945 | 3,945 | 3,900 | 3,940 | 19,800 | 656.67 |
| 2015-03-16 | 3,925 | 3,935 | 3,860 | 3,900 | 30,500 | 650 |
| 2015-03-13 | 3,985 | 3,985 | 3,835 | 3,950 | 44,900 | 658.33 |
| 2015-03-12 | 3,780 | 3,880 | 3,775 | 3,880 | 44,600 | 646.67 |
| 2015-03-11 | 3,700 | 3,755 | 3,700 | 3,740 | 22,700 | 623.33 |
| 2015-03-10 | 3,650 | 3,730 | 3,645 | 3,715 | 31,700 | 619.17 |
| 2015-03-09 | 3,615 | 3,640 | 3,600 | 3,630 | 22,800 | 605 |
| 2015-03-06 | 3,565 | 3,615 | 3,555 | 3,615 | 35,500 | 602.50 |
| 2015-03-05 | 3,515 | 3,545 | 3,515 | 3,535 | 16,000 | 589.17 |
| 2015-03-04 | 3,520 | 3,535 | 3,515 | 3,515 | 19,000 | 585.83 |
| 2015-03-03 | 3,535 | 3,560 | 3,530 | 3,545 | 29,100 | 590.83 |
| 2015-03-02 | 3,525 | 3,535 | 3,510 | 3,510 | 18,600 | 585 |
| 2015-02-27 | 3,510 | 3,535 | 3,495 | 3,520 | 21,700 | 586.67 |
| 2015-02-26 | 3,500 | 3,515 | 3,485 | 3,505 | 27,400 | 584.17 |
| 2015-02-25 | 3,500 | 3,510 | 3,485 | 3,500 | 29,100 | 583.33 |
| 2015-02-24 | 3,570 | 3,575 | 3,485 | 3,510 | 49,800 | 585 |
| 2015-02-23 | 3,650 | 3,650 | 3,520 | 3,525 | 65,700 | 587.50 |
| 2015-02-20 | 3,590 | 3,625 | 3,580 | 3,610 | 29,600 | 601.67 |
| 2015-02-19 | 3,580 | 3,590 | 3,540 | 3,550 | 29,800 | 591.67 |
| 2015-02-18 | 3,575 | 3,580 | 3,540 | 3,560 | 27,100 | 593.33 |
| 2015-02-17 | 3,525 | 3,570 | 3,520 | 3,560 | 27,000 | 593.33 |
| 2015-02-16 | 3,545 | 3,565 | 3,505 | 3,525 | 33,500 | 587.50 |
| 2015-02-13 | 3,530 | 3,550 | 3,475 | 3,545 | 54,800 | 590.83 |
| 2015-02-12 | 3,490 | 3,615 | 3,420 | 3,530 | 144,500 | 588.33 |
| 2015-02-10 | 3,860 | 3,910 | 3,860 | 3,880 | 13,100 | 646.67 |
| 2015-02-09 | 3,920 | 3,920 | 3,850 | 3,860 | 20,300 | 643.33 |
| 2015-02-06 | 3,990 | 3,990 | 3,915 | 3,920 | 11,800 | 653.33 |
| 2015-02-05 | 3,975 | 3,975 | 3,915 | 3,920 | 9,600 | 653.33 |
| 2015-02-04 | 4,005 | 4,010 | 3,965 | 3,985 | 15,600 | 664.17 |
| 2015-02-03 | 4,000 | 4,050 | 3,920 | 3,940 | 22,100 | 656.67 |
| 2015-02-02 | 4,000 | 4,060 | 3,970 | 3,980 | 37,800 | 663.33 |
| 2015-01-30 | 4,100 | 4,120 | 4,060 | 4,080 | 26,500 | 680 |
| 2015-01-29 | 3,980 | 4,065 | 3,970 | 3,980 | 61,100 | 663.33 |
| 2015-01-28 | 3,890 | 3,980 | 3,880 | 3,975 | 29,500 | 662.50 |
| 2015-01-27 | 3,915 | 3,915 | 3,875 | 3,890 | 13,100 | 648.33 |
| 2015-01-26 | 3,900 | 3,900 | 3,840 | 3,890 | 14,400 | 648.33 |
| 2015-01-23 | 3,905 | 3,945 | 3,905 | 3,925 | 16,700 | 654.17 |
| 2015-01-22 | 3,920 | 3,925 | 3,870 | 3,905 | 22,200 | 650.83 |
| 2015-01-21 | 3,930 | 3,965 | 3,930 | 3,945 | 13,600 | 657.50 |
| 2015-01-20 | 3,890 | 3,925 | 3,885 | 3,915 | 13,400 | 652.50 |
| 2015-01-19 | 3,890 | 3,920 | 3,865 | 3,900 | 18,200 | 650 |
| 2015-01-16 | 3,885 | 3,920 | 3,825 | 3,890 | 32,100 | 648.33 |
| 2015-01-15 | 3,930 | 3,945 | 3,885 | 3,935 | 16,100 | 655.83 |
| 2015-01-14 | 3,965 | 3,970 | 3,900 | 3,910 | 15,900 | 651.67 |
| 2015-01-13 | 3,955 | 3,980 | 3,875 | 3,955 | 44,000 | 659.17 |
| 2015-01-09 | 3,890 | 3,995 | 3,885 | 3,970 | 48,300 | 661.67 |
| 2015-01-08 | 3,810 | 3,885 | 3,810 | 3,880 | 25,200 | 646.67 |
| 2015-01-07 | 3,800 | 3,840 | 3,790 | 3,800 | 20,600 | 633.33 |
| 2015-01-06 | 3,790 | 3,845 | 3,780 | 3,820 | 32,900 | 636.67 |
| 2015-01-05 | 3,800 | 3,850 | 3,775 | 3,825 | 40,900 | 637.50 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
