3141 ウエルシアホールディングス(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 | 6,730 | 6,730 | 6,580 | 6,720 | 55,100 | 1,680 |
| 2015-12-29 | 6,580 | 6,730 | 6,550 | 6,690 | 51,800 | 1,672.50 |
| 2015-12-28 | 6,740 | 6,740 | 6,520 | 6,610 | 54,000 | 1,652.50 |
| 2015-12-25 | 6,530 | 6,750 | 6,500 | 6,690 | 31,900 | 1,672.50 |
| 2015-12-24 | 6,760 | 6,760 | 6,580 | 6,590 | 50,200 | 1,647.50 |
| 2015-12-22 | 6,660 | 6,730 | 6,560 | 6,730 | 59,500 | 1,682.50 |
| 2015-12-21 | 6,650 | 6,730 | 6,510 | 6,690 | 104,900 | 1,672.50 |
| 2015-12-18 | 6,670 | 6,840 | 6,610 | 6,650 | 116,400 | 1,662.50 |
| 2015-12-17 | 6,630 | 6,800 | 6,610 | 6,670 | 108,600 | 1,667.50 |
| 2015-12-16 | 6,590 | 6,590 | 6,410 | 6,500 | 80,600 | 1,625 |
| 2015-12-15 | 6,440 | 6,570 | 6,370 | 6,390 | 41,000 | 1,597.50 |
| 2015-12-14 | 6,300 | 6,470 | 6,290 | 6,430 | 43,700 | 1,607.50 |
| 2015-12-11 | 6,390 | 6,610 | 6,390 | 6,480 | 114,900 | 1,620 |
| 2015-12-10 | 6,380 | 6,450 | 6,350 | 6,380 | 82,500 | 1,595 |
| 2015-12-09 | 6,520 | 6,590 | 6,430 | 6,430 | 63,800 | 1,607.50 |
| 2015-12-08 | 6,530 | 6,630 | 6,470 | 6,520 | 82,500 | 1,630 |
| 2015-12-07 | 6,460 | 6,630 | 6,460 | 6,530 | 55,600 | 1,632.50 |
| 2015-12-04 | 6,450 | 6,520 | 6,410 | 6,460 | 78,400 | 1,615 |
| 2015-12-03 | 6,660 | 6,690 | 6,570 | 6,610 | 66,300 | 1,652.50 |
| 2015-12-02 | 6,720 | 6,750 | 6,660 | 6,730 | 49,900 | 1,682.50 |
| 2015-12-01 | 6,790 | 6,830 | 6,680 | 6,760 | 58,900 | 1,690 |
| 2015-11-30 | 6,710 | 6,820 | 6,670 | 6,790 | 83,700 | 1,697.50 |
| 2015-11-27 | 6,730 | 6,760 | 6,600 | 6,670 | 48,500 | 1,667.50 |
| 2015-11-26 | 6,710 | 6,850 | 6,710 | 6,780 | 54,000 | 1,695 |
| 2015-11-25 | 6,740 | 6,800 | 6,670 | 6,700 | 64,400 | 1,675 |
| 2015-11-24 | 6,690 | 6,750 | 6,600 | 6,730 | 84,100 | 1,682.50 |
| 2015-11-20 | 6,530 | 6,680 | 6,500 | 6,650 | 87,100 | 1,662.50 |
| 2015-11-19 | 6,450 | 6,530 | 6,420 | 6,480 | 80,500 | 1,620 |
| 2015-11-18 | 6,390 | 6,450 | 6,370 | 6,420 | 47,100 | 1,605 |
| 2015-11-17 | 6,370 | 6,380 | 6,280 | 6,340 | 54,800 | 1,585 |
| 2015-11-16 | 6,220 | 6,310 | 6,220 | 6,270 | 43,200 | 1,567.50 |
| 2015-11-13 | 6,340 | 6,350 | 6,240 | 6,340 | 66,300 | 1,585 |
| 2015-11-12 | 6,200 | 6,410 | 6,190 | 6,370 | 118,400 | 1,592.50 |
| 2015-11-11 | 6,000 | 6,200 | 5,990 | 6,170 | 136,700 | 1,542.50 |
| 2015-11-10 | 5,850 | 6,000 | 5,850 | 6,000 | 63,400 | 1,500 |
| 2015-11-09 | 5,810 | 5,900 | 5,810 | 5,900 | 67,600 | 1,475 |
| 2015-11-06 | 5,660 | 5,780 | 5,620 | 5,760 | 70,800 | 1,440 |
| 2015-11-05 | 5,680 | 5,690 | 5,630 | 5,650 | 69,100 | 1,412.50 |
| 2015-11-04 | 5,790 | 5,830 | 5,590 | 5,600 | 148,400 | 1,400 |
| 2015-11-02 | 5,930 | 5,960 | 5,800 | 5,820 | 83,700 | 1,455 |
| 2015-10-30 | 5,800 | 6,020 | 5,780 | 5,990 | 106,400 | 1,497.50 |
| 2015-10-29 | 5,780 | 5,800 | 5,710 | 5,770 | 227,400 | 1,442.50 |
| 2015-10-28 | 5,820 | 5,860 | 5,740 | 5,770 | 69,000 | 1,442.50 |
| 2015-10-27 | 5,880 | 6,020 | 5,810 | 5,860 | 108,800 | 1,465 |
| 2015-10-26 | 5,820 | 5,840 | 5,740 | 5,820 | 61,300 | 1,455 |
| 2015-10-23 | 5,840 | 5,840 | 5,680 | 5,750 | 68,600 | 1,437.50 |
| 2015-10-22 | 5,900 | 5,940 | 5,700 | 5,720 | 102,200 | 1,430 |
| 2015-10-21 | 5,850 | 5,930 | 5,790 | 5,920 | 114,800 | 1,480 |
| 2015-10-20 | 5,930 | 5,980 | 5,780 | 5,810 | 90,900 | 1,452.50 |
| 2015-10-19 | 5,700 | 5,990 | 5,630 | 5,950 | 131,500 | 1,487.50 |
| 2015-10-16 | 5,900 | 6,050 | 5,640 | 5,670 | 217,300 | 1,417.50 |
| 2015-10-15 | 5,730 | 5,880 | 5,720 | 5,860 | 104,500 | 1,465 |
| 2015-10-14 | 5,720 | 5,820 | 5,680 | 5,800 | 111,300 | 1,450 |
| 2015-10-13 | 5,800 | 5,870 | 5,730 | 5,770 | 93,500 | 1,442.50 |
| 2015-10-09 | 5,880 | 5,910 | 5,710 | 5,880 | 106,800 | 1,470 |
| 2015-10-08 | 6,000 | 6,050 | 5,830 | 5,870 | 123,100 | 1,467.50 |
| 2015-10-07 | 6,010 | 6,100 | 5,900 | 6,100 | 76,900 | 1,525 |
| 2015-10-06 | 6,090 | 6,130 | 5,990 | 6,040 | 95,100 | 1,510 |
| 2015-10-05 | 5,870 | 6,030 | 5,810 | 5,990 | 83,400 | 1,497.50 |
| 2015-10-02 | 5,700 | 5,920 | 5,660 | 5,850 | 233,500 | 1,462.50 |
| 2015-10-01 | 5,820 | 5,820 | 5,620 | 5,680 | 118,000 | 1,420 |
| 2015-09-30 | 5,670 | 5,870 | 5,670 | 5,800 | 119,500 | 1,450 |
| 2015-09-29 | 5,800 | 5,820 | 5,560 | 5,590 | 127,400 | 1,397.50 |
| 2015-09-28 | 5,690 | 5,840 | 5,670 | 5,800 | 78,300 | 1,450 |
| 2015-09-25 | 5,470 | 5,660 | 5,470 | 5,660 | 97,900 | 1,415 |
| 2015-09-24 | 5,340 | 5,540 | 5,340 | 5,430 | 104,500 | 1,357.50 |
| 2015-09-18 | 5,450 | 5,560 | 5,310 | 5,340 | 395,400 | 1,335 |
| 2015-09-17 | 5,470 | 5,630 | 5,350 | 5,590 | 86,100 | 1,397.50 |
| 2015-09-16 | 5,540 | 5,640 | 5,400 | 5,450 | 94,300 | 1,362.50 |
| 2015-09-15 | 5,630 | 5,710 | 5,500 | 5,510 | 111,000 | 1,377.50 |
| 2015-09-14 | 5,400 | 5,640 | 5,340 | 5,580 | 136,400 | 1,395 |
| 2015-09-11 | 5,250 | 5,470 | 5,170 | 5,390 | 134,700 | 1,347.50 |
| 2015-09-10 | 5,200 | 5,240 | 5,080 | 5,210 | 149,800 | 1,302.50 |
| 2015-09-09 | 5,300 | 5,410 | 5,190 | 5,360 | 140,400 | 1,340 |
| 2015-09-08 | 5,490 | 5,580 | 5,140 | 5,210 | 127,000 | 1,302.50 |
| 2015-09-07 | 5,490 | 5,610 | 5,380 | 5,500 | 75,500 | 1,375 |
| 2015-09-04 | 5,730 | 5,740 | 5,530 | 5,550 | 146,900 | 1,387.50 |
| 2015-09-03 | 5,810 | 5,960 | 5,700 | 5,750 | 189,100 | 1,437.50 |
| 2015-09-02 | 5,380 | 5,780 | 5,340 | 5,610 | 226,300 | 1,402.50 |
| 2015-09-01 | 5,770 | 5,780 | 5,500 | 5,520 | 149,500 | 1,380 |
| 2015-08-31 | 5,500 | 5,820 | 5,450 | 5,820 | 213,200 | 1,455 |
| 2015-08-28 | 5,530 | 5,540 | 5,410 | 5,460 | 133,600 | 1,365 |
| 2015-08-27 | 5,320 | 5,520 | 5,280 | 5,340 | 213,500 | 1,335 |
| 2015-08-26 | 5,010 | 5,050 | 4,940 | 5,040 | 192,200 | 1,260 |
| 2015-08-25 | 4,950 | 5,190 | 4,755 | 4,895 | 133,800 | 1,223.75 |
| 2015-08-24 | 5,380 | 5,460 | 5,060 | 5,070 | 161,500 | 1,267.50 |
| 2015-08-21 | 5,620 | 5,680 | 5,510 | 5,520 | 75,100 | 1,380 |
| 2015-08-20 | 5,800 | 5,910 | 5,710 | 5,720 | 65,200 | 1,430 |
| 2015-08-19 | 6,080 | 6,080 | 5,800 | 5,800 | 92,900 | 1,450 |
| 2015-08-18 | 6,170 | 6,220 | 6,070 | 6,100 | 60,500 | 1,525 |
| 2015-08-17 | 6,060 | 6,170 | 6,060 | 6,150 | 65,700 | 1,537.50 |
| 2015-08-14 | 6,080 | 6,130 | 6,050 | 6,130 | 60,500 | 1,532.50 |
| 2015-08-13 | 6,090 | 6,140 | 5,980 | 6,100 | 79,600 | 1,525 |
| 2015-08-12 | 6,160 | 6,170 | 6,070 | 6,070 | 85,700 | 1,517.50 |
| 2015-08-11 | 6,350 | 6,360 | 6,180 | 6,220 | 68,500 | 1,555 |
| 2015-08-10 | 6,220 | 6,300 | 6,170 | 6,270 | 90,000 | 1,567.50 |
| 2015-08-07 | 6,300 | 6,310 | 6,210 | 6,260 | 67,100 | 1,565 |
| 2015-08-06 | 6,500 | 6,520 | 6,310 | 6,330 | 99,500 | 1,582.50 |
| 2015-08-05 | 6,670 | 6,770 | 6,540 | 6,550 | 133,600 | 1,637.50 |
| 2015-08-04 | 6,580 | 6,720 | 6,540 | 6,630 | 160,000 | 1,657.50 |
| 2015-08-03 | 6,400 | 6,620 | 6,350 | 6,510 | 119,200 | 1,627.50 |
| 2015-07-31 | 6,330 | 6,360 | 6,200 | 6,340 | 80,500 | 1,585 |
| 2015-07-30 | 6,490 | 6,520 | 6,310 | 6,350 | 116,500 | 1,587.50 |
| 2015-07-29 | 6,310 | 6,500 | 6,280 | 6,480 | 78,500 | 1,620 |
| 2015-07-28 | 6,200 | 6,340 | 6,110 | 6,270 | 87,000 | 1,567.50 |
| 2015-07-27 | 6,390 | 6,410 | 6,290 | 6,340 | 82,200 | 1,585 |
| 2015-07-24 | 6,450 | 6,510 | 6,320 | 6,380 | 130,500 | 1,595 |
| 2015-07-23 | 6,440 | 6,590 | 6,410 | 6,490 | 201,200 | 1,622.50 |
| 2015-07-22 | 6,480 | 6,490 | 6,210 | 6,240 | 153,500 | 1,560 |
| 2015-07-21 | 6,350 | 6,610 | 6,350 | 6,480 | 124,900 | 1,620 |
| 2015-07-17 | 6,250 | 6,340 | 6,190 | 6,280 | 101,300 | 1,570 |
| 2015-07-16 | 6,010 | 6,180 | 5,910 | 6,170 | 151,200 | 1,542.50 |
| 2015-07-15 | 5,930 | 6,090 | 5,850 | 6,020 | 170,000 | 1,505 |
| 2015-07-14 | 5,820 | 5,840 | 5,680 | 5,830 | 84,600 | 1,457.50 |
| 2015-07-13 | 5,570 | 5,760 | 5,570 | 5,690 | 68,000 | 1,422.50 |
| 2015-07-10 | 5,480 | 5,620 | 5,420 | 5,520 | 70,100 | 1,380 |
| 2015-07-09 | 5,310 | 5,540 | 5,270 | 5,460 | 106,000 | 1,365 |
| 2015-07-08 | 5,730 | 5,780 | 5,570 | 5,570 | 68,400 | 1,392.50 |
| 2015-07-07 | 5,790 | 5,810 | 5,710 | 5,790 | 88,700 | 1,447.50 |
| 2015-07-06 | 5,720 | 5,860 | 5,700 | 5,780 | 72,500 | 1,445 |
| 2015-07-03 | 5,890 | 5,910 | 5,780 | 5,800 | 61,100 | 1,450 |
| 2015-07-02 | 6,000 | 6,040 | 5,860 | 5,920 | 128,100 | 1,480 |
| 2015-07-01 | 5,620 | 5,950 | 5,600 | 5,940 | 172,800 | 1,485 |
| 2015-06-30 | 5,510 | 5,590 | 5,490 | 5,590 | 83,200 | 1,397.50 |
| 2015-06-29 | 5,430 | 5,560 | 5,390 | 5,490 | 68,600 | 1,372.50 |
| 2015-06-26 | 5,480 | 5,580 | 5,480 | 5,570 | 75,800 | 1,392.50 |
| 2015-06-25 | 5,600 | 5,610 | 5,470 | 5,480 | 81,500 | 1,370 |
| 2015-06-24 | 5,570 | 5,630 | 5,530 | 5,600 | 124,900 | 1,400 |
| 2015-06-23 | 5,450 | 5,530 | 5,430 | 5,530 | 79,200 | 1,382.50 |
| 2015-06-22 | 5,330 | 5,440 | 5,310 | 5,440 | 101,300 | 1,360 |
| 2015-06-19 | 5,450 | 5,450 | 5,290 | 5,310 | 133,900 | 1,327.50 |
| 2015-06-18 | 5,310 | 5,440 | 5,290 | 5,420 | 86,100 | 1,355 |
| 2015-06-17 | 5,330 | 5,360 | 5,290 | 5,310 | 68,100 | 1,327.50 |
| 2015-06-16 | 5,370 | 5,390 | 5,330 | 5,330 | 42,300 | 1,332.50 |
| 2015-06-15 | 5,360 | 5,430 | 5,320 | 5,410 | 62,500 | 1,352.50 |
| 2015-06-12 | 5,360 | 5,390 | 5,330 | 5,390 | 93,200 | 1,347.50 |
| 2015-06-11 | 5,170 | 5,350 | 5,170 | 5,330 | 76,300 | 1,332.50 |
| 2015-06-10 | 5,190 | 5,250 | 5,160 | 5,170 | 54,900 | 1,292.50 |
| 2015-06-09 | 5,200 | 5,250 | 5,190 | 5,200 | 49,500 | 1,300 |
| 2015-06-08 | 5,320 | 5,320 | 5,250 | 5,250 | 45,500 | 1,312.50 |
| 2015-06-05 | 5,300 | 5,380 | 5,300 | 5,340 | 53,800 | 1,335 |
| 2015-06-04 | 5,340 | 5,410 | 5,310 | 5,310 | 82,100 | 1,327.50 |
| 2015-06-03 | 5,450 | 5,450 | 5,310 | 5,350 | 144,600 | 1,337.50 |
| 2015-06-02 | 5,580 | 5,610 | 5,450 | 5,490 | 118,900 | 1,372.50 |
| 2015-06-01 | 5,640 | 5,690 | 5,570 | 5,610 | 98,600 | 1,402.50 |
| 2015-05-29 | 5,650 | 5,740 | 5,620 | 5,720 | 92,800 | 1,430 |
| 2015-05-28 | 5,790 | 5,790 | 5,620 | 5,660 | 124,800 | 1,415 |
| 2015-05-27 | 5,780 | 5,820 | 5,750 | 5,810 | 74,600 | 1,452.50 |
| 2015-05-26 | 5,830 | 5,870 | 5,750 | 5,770 | 39,300 | 1,442.50 |
| 2015-05-25 | 5,820 | 5,870 | 5,780 | 5,830 | 60,500 | 1,457.50 |
| 2015-05-22 | 5,700 | 5,880 | 5,700 | 5,780 | 136,100 | 1,445 |
| 2015-05-21 | 5,560 | 5,600 | 5,510 | 5,540 | 38,800 | 1,385 |
| 2015-05-20 | 5,600 | 5,620 | 5,480 | 5,570 | 75,900 | 1,392.50 |
| 2015-05-19 | 5,460 | 5,590 | 5,450 | 5,560 | 80,700 | 1,390 |
| 2015-05-18 | 5,400 | 5,480 | 5,360 | 5,410 | 47,700 | 1,352.50 |
| 2015-05-15 | 5,270 | 5,400 | 5,260 | 5,400 | 78,900 | 1,350 |
| 2015-05-14 | 5,200 | 5,270 | 5,180 | 5,230 | 103,100 | 1,307.50 |
| 2015-05-13 | 5,270 | 5,270 | 5,190 | 5,220 | 59,900 | 1,305 |
| 2015-05-12 | 5,250 | 5,370 | 5,230 | 5,290 | 117,500 | 1,322.50 |
| 2015-05-11 | 5,300 | 5,380 | 5,270 | 5,310 | 64,700 | 1,327.50 |
| 2015-05-08 | 5,210 | 5,230 | 5,160 | 5,210 | 67,300 | 1,302.50 |
| 2015-05-07 | 5,200 | 5,350 | 5,190 | 5,230 | 87,300 | 1,307.50 |
| 2015-05-01 | 5,200 | 5,230 | 5,160 | 5,220 | 135,900 | 1,305 |
| 2015-04-30 | 5,220 | 5,300 | 5,200 | 5,230 | 104,900 | 1,307.50 |
| 2015-04-28 | 5,240 | 5,260 | 5,200 | 5,250 | 131,500 | 1,312.50 |
| 2015-04-27 | 5,060 | 5,250 | 5,020 | 5,240 | 131,900 | 1,310 |
| 2015-04-24 | 5,020 | 5,110 | 4,995 | 5,060 | 258,500 | 1,265 |
| 2015-04-23 | 5,020 | 5,070 | 4,995 | 5,060 | 229,900 | 1,265 |
| 2015-04-22 | 4,825 | 5,080 | 4,780 | 5,020 | 405,900 | 1,255 |
| 2015-04-21 | 4,480 | 4,555 | 4,460 | 4,545 | 90,100 | 1,136.25 |
| 2015-04-20 | 4,505 | 4,510 | 4,430 | 4,475 | 85,500 | 1,118.75 |
| 2015-04-17 | 4,530 | 4,585 | 4,475 | 4,525 | 146,100 | 1,131.25 |
| 2015-04-16 | 4,560 | 4,590 | 4,500 | 4,560 | 191,000 | 1,140 |
| 2015-04-15 | 4,550 | 4,735 | 4,545 | 4,605 | 341,700 | 1,151.25 |
| 2015-04-14 | 4,695 | 4,725 | 4,690 | 4,700 | 89,800 | 1,175 |
| 2015-04-13 | 4,745 | 4,770 | 4,700 | 4,725 | 79,500 | 1,181.25 |
| 2015-04-10 | 4,710 | 4,755 | 4,670 | 4,685 | 137,400 | 1,171.25 |
| 2015-04-09 | 4,735 | 4,875 | 4,725 | 4,780 | 87,300 | 1,195 |
| 2015-04-08 | 4,735 | 4,760 | 4,650 | 4,710 | 118,000 | 1,177.50 |
| 2015-04-07 | 4,750 | 4,810 | 4,695 | 4,770 | 98,100 | 1,192.50 |
| 2015-04-06 | 4,660 | 4,740 | 4,645 | 4,725 | 50,900 | 1,181.25 |
| 2015-04-03 | 4,715 | 4,755 | 4,650 | 4,720 | 67,400 | 1,180 |
| 2015-04-02 | 4,590 | 4,810 | 4,570 | 4,765 | 151,600 | 1,191.25 |
| 2015-04-01 | 4,545 | 4,590 | 4,515 | 4,565 | 163,600 | 1,141.25 |
| 2015-03-31 | 4,545 | 4,545 | 4,460 | 4,485 | 50,300 | 1,121.25 |
| 2015-03-30 | 4,520 | 4,565 | 4,460 | 4,475 | 62,400 | 1,118.75 |
| 2015-03-27 | 4,410 | 4,585 | 4,410 | 4,530 | 140,600 | 1,132.50 |
| 2015-03-26 | 4,275 | 4,380 | 4,245 | 4,355 | 92,700 | 1,088.75 |
| 2015-03-25 | 4,200 | 4,310 | 4,185 | 4,275 | 107,900 | 1,068.75 |
| 2015-03-24 | 4,240 | 4,275 | 4,130 | 4,165 | 115,600 | 1,041.25 |
| 2015-03-23 | 4,325 | 4,325 | 4,205 | 4,270 | 87,200 | 1,067.50 |
| 2015-03-20 | 4,275 | 4,325 | 4,275 | 4,325 | 75,200 | 1,081.25 |
| 2015-03-19 | 4,355 | 4,385 | 4,215 | 4,275 | 95,400 | 1,068.75 |
| 2015-03-18 | 4,350 | 4,395 | 4,320 | 4,375 | 48,200 | 1,093.75 |
| 2015-03-17 | 4,460 | 4,495 | 4,340 | 4,355 | 77,800 | 1,088.75 |
| 2015-03-16 | 4,435 | 4,500 | 4,435 | 4,460 | 37,700 | 1,115 |
| 2015-03-13 | 4,500 | 4,515 | 4,440 | 4,455 | 115,100 | 1,113.75 |
| 2015-03-12 | 4,460 | 4,500 | 4,430 | 4,500 | 50,300 | 1,125 |
| 2015-03-11 | 4,580 | 4,590 | 4,450 | 4,465 | 84,900 | 1,116.25 |
| 2015-03-10 | 4,550 | 4,590 | 4,510 | 4,580 | 102,700 | 1,145 |
| 2015-03-09 | 4,550 | 4,555 | 4,460 | 4,480 | 97,400 | 1,120 |
| 2015-03-06 | 4,465 | 4,560 | 4,465 | 4,555 | 52,200 | 1,138.75 |
| 2015-03-05 | 4,380 | 4,460 | 4,380 | 4,435 | 48,100 | 1,108.75 |
| 2015-03-04 | 4,460 | 4,485 | 4,410 | 4,410 | 55,300 | 1,102.50 |
| 2015-03-03 | 4,520 | 4,525 | 4,455 | 4,490 | 58,500 | 1,122.50 |
| 2015-03-02 | 4,440 | 4,590 | 4,440 | 4,520 | 68,800 | 1,130 |
| 2015-02-27 | 4,460 | 4,510 | 4,400 | 4,410 | 88,600 | 1,102.50 |
| 2015-02-26 | 4,450 | 4,510 | 4,430 | 4,475 | 71,300 | 1,118.75 |
| 2015-02-25 | 4,585 | 4,590 | 4,490 | 4,520 | 93,500 | 1,130 |
| 2015-02-24 | 4,510 | 4,665 | 4,510 | 4,600 | 200,300 | 1,150 |
| 2015-02-23 | 4,610 | 4,610 | 4,545 | 4,555 | 48,900 | 1,138.75 |
| 2015-02-20 | 4,600 | 4,630 | 4,530 | 4,595 | 75,600 | 1,148.75 |
| 2015-02-19 | 4,580 | 4,620 | 4,565 | 4,600 | 69,700 | 1,150 |
| 2015-02-18 | 4,495 | 4,590 | 4,470 | 4,525 | 125,300 | 1,131.25 |
| 2015-02-17 | 4,340 | 4,440 | 4,320 | 4,435 | 101,600 | 1,108.75 |
| 2015-02-16 | 4,420 | 4,440 | 4,305 | 4,320 | 77,400 | 1,080 |
| 2015-02-13 | 4,325 | 4,490 | 4,265 | 4,405 | 173,000 | 1,101.25 |
| 2015-02-12 | 4,215 | 4,355 | 4,180 | 4,335 | 94,100 | 1,083.75 |
| 2015-02-10 | 4,200 | 4,265 | 4,150 | 4,160 | 55,400 | 1,040 |
| 2015-02-09 | 4,265 | 4,265 | 4,160 | 4,170 | 55,400 | 1,042.50 |
| 2015-02-06 | 4,370 | 4,385 | 4,120 | 4,155 | 112,600 | 1,038.75 |
| 2015-02-05 | 4,355 | 4,400 | 4,285 | 4,310 | 56,200 | 1,077.50 |
| 2015-02-04 | 4,295 | 4,415 | 4,295 | 4,400 | 60,400 | 1,100 |
| 2015-02-03 | 4,435 | 4,435 | 4,255 | 4,295 | 105,600 | 1,073.75 |
| 2015-02-02 | 4,295 | 4,450 | 4,290 | 4,425 | 95,800 | 1,106.25 |
| 2015-01-30 | 4,300 | 4,415 | 4,270 | 4,345 | 158,300 | 1,086.25 |
| 2015-01-29 | 4,245 | 4,335 | 4,240 | 4,250 | 81,200 | 1,062.50 |
| 2015-01-28 | 4,240 | 4,295 | 4,215 | 4,275 | 92,700 | 1,068.75 |
| 2015-01-27 | 4,275 | 4,325 | 4,215 | 4,240 | 111,500 | 1,060 |
| 2015-01-26 | 4,100 | 4,225 | 4,065 | 4,205 | 150,400 | 1,051.25 |
| 2015-01-23 | 3,990 | 4,060 | 3,985 | 4,040 | 112,000 | 1,010 |
| 2015-01-22 | 3,930 | 3,955 | 3,915 | 3,940 | 50,000 | 985 |
| 2015-01-21 | 3,915 | 3,930 | 3,880 | 3,915 | 60,300 | 978.75 |
| 2015-01-20 | 3,860 | 3,940 | 3,850 | 3,915 | 75,700 | 978.75 |
| 2015-01-19 | 3,875 | 3,875 | 3,815 | 3,850 | 87,200 | 962.50 |
| 2015-01-16 | 3,715 | 3,875 | 3,705 | 3,840 | 147,400 | 960 |
| 2015-01-15 | 3,630 | 3,740 | 3,560 | 3,730 | 220,900 | 932.50 |
| 2015-01-14 | 3,720 | 3,785 | 3,720 | 3,760 | 49,600 | 940 |
| 2015-01-13 | 3,745 | 3,755 | 3,680 | 3,710 | 56,200 | 927.50 |
| 2015-01-09 | 3,715 | 3,790 | 3,700 | 3,790 | 47,800 | 947.50 |
| 2015-01-08 | 3,725 | 3,740 | 3,650 | 3,700 | 36,500 | 925 |
| 2015-01-07 | 3,725 | 3,805 | 3,675 | 3,720 | 70,900 | 930 |
| 2015-01-06 | 3,665 | 3,780 | 3,660 | 3,710 | 119,800 | 927.50 |
| 2015-01-05 | 3,585 | 3,665 | 3,580 | 3,635 | 76,600 | 908.75 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株