3173 (株)Cominix 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 | 948 | 951 | 931 | 931 | 17,400 | 931 |
| 2015-12-29 | 949 | 949 | 931 | 942 | 9,100 | 942 |
| 2015-12-28 | 945 | 945 | 905 | 919 | 18,300 | 919 |
| 2015-12-25 | 1,901 | 1,918 | 1,850 | 1,900 | 11,100 | 950 |
| 2015-12-24 | 1,973 | 1,973 | 1,901 | 1,901 | 13,900 | 950.50 |
| 2015-12-22 | 1,935 | 1,987 | 1,925 | 1,942 | 19,100 | 971 |
| 2015-12-21 | 1,920 | 1,990 | 1,920 | 1,989 | 17,900 | 994.50 |
| 2015-12-18 | 1,923 | 1,950 | 1,893 | 1,903 | 15,400 | 951.50 |
| 2015-12-17 | 1,870 | 1,935 | 1,858 | 1,927 | 20,800 | 963.50 |
| 2015-12-16 | 1,830 | 1,849 | 1,816 | 1,841 | 4,000 | 920.50 |
| 2015-12-15 | 1,831 | 1,839 | 1,803 | 1,816 | 5,300 | 908 |
| 2015-12-14 | 1,830 | 1,830 | 1,796 | 1,797 | 10,000 | 898.50 |
| 2015-12-11 | 1,843 | 1,846 | 1,826 | 1,842 | 4,700 | 921 |
| 2015-12-10 | 1,831 | 1,842 | 1,817 | 1,824 | 4,400 | 912 |
| 2015-12-09 | 1,840 | 1,840 | 1,823 | 1,823 | 5,100 | 911.50 |
| 2015-12-08 | 1,848 | 1,850 | 1,806 | 1,830 | 11,100 | 915 |
| 2015-12-07 | 1,817 | 1,849 | 1,817 | 1,835 | 8,600 | 917.50 |
| 2015-12-04 | 1,765 | 1,795 | 1,750 | 1,795 | 9,200 | 897.50 |
| 2015-12-03 | 1,762 | 1,782 | 1,762 | 1,782 | 5,200 | 891 |
| 2015-12-02 | 1,748 | 1,762 | 1,748 | 1,761 | 7,300 | 880.50 |
| 2015-12-01 | 1,743 | 1,748 | 1,742 | 1,747 | 4,500 | 873.50 |
| 2015-11-30 | 1,738 | 1,760 | 1,738 | 1,744 | 4,300 | 872 |
| 2015-11-27 | 1,754 | 1,758 | 1,697 | 1,734 | 26,700 | 867 |
| 2015-11-26 | 1,776 | 1,788 | 1,740 | 1,766 | 6,900 | 883 |
| 2015-11-25 | 1,790 | 1,799 | 1,771 | 1,771 | 6,200 | 885.50 |
| 2015-11-24 | 1,771 | 1,780 | 1,766 | 1,777 | 8,900 | 888.50 |
| 2015-11-20 | 1,740 | 1,779 | 1,740 | 1,761 | 6,900 | 880.50 |
| 2015-11-19 | 1,723 | 1,735 | 1,721 | 1,735 | 5,800 | 867.50 |
| 2015-11-18 | 1,738 | 1,738 | 1,715 | 1,723 | 5,000 | 861.50 |
| 2015-11-17 | 1,740 | 1,740 | 1,703 | 1,734 | 6,800 | 867 |
| 2015-11-16 | 1,651 | 1,728 | 1,651 | 1,728 | 10,300 | 864 |
| 2015-11-13 | 1,667 | 1,670 | 1,640 | 1,665 | 7,300 | 832.50 |
| 2015-11-12 | 1,675 | 1,675 | 1,640 | 1,666 | 8,300 | 833 |
| 2015-11-11 | 1,608 | 1,675 | 1,605 | 1,654 | 11,700 | 827 |
| 2015-11-10 | 1,600 | 1,680 | 1,587 | 1,600 | 58,300 | 800 |
| 2015-11-09 | 1,460 | 1,484 | 1,448 | 1,473 | 8,400 | 736.50 |
| 2015-11-06 | 1,475 | 1,475 | 1,451 | 1,474 | 3,000 | 737 |
| 2015-11-05 | 1,450 | 1,458 | 1,445 | 1,447 | 4,100 | 723.50 |
| 2015-11-04 | 1,457 | 1,463 | 1,450 | 1,463 | 5,100 | 731.50 |
| 2015-11-02 | 1,476 | 1,476 | 1,457 | 1,457 | 2,300 | 728.50 |
| 2015-10-30 | 1,485 | 1,485 | 1,454 | 1,477 | 12,000 | 738.50 |
| 2015-10-29 | 1,465 | 1,489 | 1,465 | 1,485 | 7,200 | 742.50 |
| 2015-10-28 | 1,470 | 1,470 | 1,458 | 1,465 | 1,700 | 732.50 |
| 2015-10-27 | 1,450 | 1,469 | 1,448 | 1,469 | 4,500 | 734.50 |
| 2015-10-26 | 1,420 | 1,437 | 1,419 | 1,437 | 5,000 | 718.50 |
| 2015-10-23 | 1,416 | 1,428 | 1,411 | 1,413 | 5,000 | 706.50 |
| 2015-10-22 | 1,410 | 1,415 | 1,400 | 1,415 | 2,700 | 707.50 |
| 2015-10-21 | 1,400 | 1,410 | 1,390 | 1,410 | 2,000 | 705 |
| 2015-10-20 | 1,414 | 1,414 | 1,398 | 1,398 | 2,400 | 699 |
| 2015-10-19 | 1,401 | 1,405 | 1,399 | 1,401 | 1,800 | 700.50 |
| 2015-10-16 | 1,414 | 1,415 | 1,398 | 1,401 | 4,100 | 700.50 |
| 2015-10-15 | 1,443 | 1,443 | 1,401 | 1,417 | 6,000 | 708.50 |
| 2015-10-14 | 1,431 | 1,449 | 1,428 | 1,442 | 3,400 | 721 |
| 2015-10-13 | 1,405 | 1,427 | 1,401 | 1,427 | 5,800 | 713.50 |
| 2015-10-09 | 1,383 | 1,394 | 1,371 | 1,393 | 5,900 | 696.50 |
| 2015-10-08 | 1,397 | 1,397 | 1,370 | 1,384 | 2,600 | 692 |
| 2015-10-07 | 1,390 | 1,397 | 1,371 | 1,393 | 6,700 | 696.50 |
| 2015-10-06 | 1,373 | 1,389 | 1,368 | 1,389 | 4,900 | 694.50 |
| 2015-10-05 | 1,340 | 1,359 | 1,340 | 1,359 | 2,500 | 679.50 |
| 2015-10-02 | 1,340 | 1,345 | 1,303 | 1,338 | 4,300 | 669 |
| 2015-10-01 | 1,304 | 1,318 | 1,297 | 1,310 | 14,000 | 655 |
| 2015-09-30 | 1,315 | 1,320 | 1,309 | 1,319 | 2,400 | 659.50 |
| 2015-09-29 | 1,320 | 1,320 | 1,290 | 1,315 | 5,000 | 657.50 |
| 2015-09-28 | 1,360 | 1,360 | 1,307 | 1,319 | 6,200 | 659.50 |
| 2015-09-25 | 1,337 | 1,358 | 1,317 | 1,345 | 6,500 | 672.50 |
| 2015-09-24 | 1,358 | 1,360 | 1,320 | 1,354 | 12,300 | 677 |
| 2015-09-18 | 1,384 | 1,394 | 1,350 | 1,362 | 9,400 | 681 |
| 2015-09-17 | 1,385 | 1,395 | 1,379 | 1,384 | 7,800 | 692 |
| 2015-09-16 | 1,393 | 1,400 | 1,385 | 1,385 | 2,100 | 692.50 |
| 2015-09-15 | 1,360 | 1,400 | 1,360 | 1,383 | 3,900 | 691.50 |
| 2015-09-14 | 1,326 | 1,369 | 1,319 | 1,344 | 4,900 | 672 |
| 2015-09-11 | 1,330 | 1,330 | 1,301 | 1,315 | 19,400 | 657.50 |
| 2015-09-10 | 1,320 | 1,320 | 1,290 | 1,307 | 12,400 | 653.50 |
| 2015-09-09 | 1,306 | 1,339 | 1,277 | 1,333 | 4,600 | 666.50 |
| 2015-09-08 | 1,275 | 1,330 | 1,224 | 1,237 | 13,500 | 618.50 |
| 2015-09-07 | 1,290 | 1,307 | 1,220 | 1,277 | 15,600 | 638.50 |
| 2015-09-04 | 1,380 | 1,393 | 1,336 | 1,346 | 5,600 | 673 |
| 2015-09-03 | 1,389 | 1,410 | 1,379 | 1,391 | 5,200 | 695.50 |
| 2015-09-02 | 1,401 | 1,419 | 1,370 | 1,370 | 9,500 | 685 |
| 2015-09-01 | 1,461 | 1,470 | 1,414 | 1,415 | 12,500 | 707.50 |
| 2015-08-31 | 1,523 | 1,535 | 1,466 | 1,485 | 12,400 | 742.50 |
| 2015-08-28 | 1,511 | 1,542 | 1,508 | 1,518 | 7,800 | 759 |
| 2015-08-27 | 1,489 | 1,498 | 1,461 | 1,480 | 10,000 | 740 |
| 2015-08-26 | 1,350 | 1,399 | 1,346 | 1,399 | 11,700 | 699.50 |
| 2015-08-25 | 1,379 | 1,414 | 1,170 | 1,316 | 37,800 | 658 |
| 2015-08-24 | 1,534 | 1,535 | 1,433 | 1,433 | 21,400 | 716.50 |
| 2015-08-21 | 1,580 | 1,589 | 1,567 | 1,573 | 13,600 | 786.50 |
| 2015-08-20 | 1,606 | 1,620 | 1,602 | 1,609 | 6,400 | 804.50 |
| 2015-08-19 | 1,620 | 1,626 | 1,602 | 1,606 | 7,200 | 803 |
| 2015-08-18 | 1,645 | 1,645 | 1,614 | 1,620 | 5,300 | 810 |
| 2015-08-17 | 1,660 | 1,660 | 1,633 | 1,644 | 5,800 | 822 |
| 2015-08-14 | 1,666 | 1,666 | 1,651 | 1,659 | 1,600 | 829.50 |
| 2015-08-13 | 1,640 | 1,644 | 1,631 | 1,644 | 3,500 | 822 |
| 2015-08-12 | 1,635 | 1,640 | 1,625 | 1,640 | 4,700 | 820 |
| 2015-08-11 | 1,631 | 1,631 | 1,610 | 1,615 | 11,500 | 807.50 |
| 2015-08-10 | 1,633 | 1,633 | 1,550 | 1,566 | 26,600 | 783 |
| 2015-08-07 | 1,634 | 1,647 | 1,625 | 1,633 | 4,000 | 816.50 |
| 2015-08-06 | 1,620 | 1,645 | 1,620 | 1,622 | 4,100 | 811 |
| 2015-08-05 | 1,638 | 1,649 | 1,624 | 1,634 | 3,800 | 817 |
| 2015-08-04 | 1,674 | 1,674 | 1,645 | 1,646 | 2,800 | 823 |
| 2015-08-03 | 1,676 | 1,693 | 1,636 | 1,674 | 4,700 | 837 |
| 2015-07-31 | 1,696 | 1,696 | 1,677 | 1,693 | 2,200 | 846.50 |
| 2015-07-30 | 1,685 | 1,693 | 1,677 | 1,692 | 4,100 | 846 |
| 2015-07-29 | 1,685 | 1,685 | 1,680 | 1,680 | 1,400 | 840 |
| 2015-07-28 | 1,663 | 1,691 | 1,663 | 1,691 | 3,000 | 845.50 |
| 2015-07-27 | 1,675 | 1,716 | 1,674 | 1,696 | 11,800 | 848 |
| 2015-07-24 | 1,626 | 1,674 | 1,624 | 1,674 | 5,300 | 837 |
| 2015-07-23 | 1,650 | 1,663 | 1,635 | 1,635 | 4,500 | 817.50 |
| 2015-07-22 | 1,688 | 1,688 | 1,650 | 1,650 | 5,000 | 825 |
| 2015-07-21 | 1,692 | 1,692 | 1,685 | 1,690 | 3,100 | 845 |
| 2015-07-17 | 1,690 | 1,690 | 1,652 | 1,685 | 2,500 | 842.50 |
| 2015-07-16 | 1,690 | 1,693 | 1,672 | 1,690 | 7,600 | 845 |
| 2015-07-15 | 1,694 | 1,694 | 1,679 | 1,694 | 2,700 | 847 |
| 2015-07-14 | 1,685 | 1,689 | 1,660 | 1,668 | 8,300 | 834 |
| 2015-07-13 | 1,618 | 1,635 | 1,590 | 1,629 | 9,000 | 814.50 |
| 2015-07-10 | 1,594 | 1,606 | 1,554 | 1,561 | 9,100 | 780.50 |
| 2015-07-09 | 1,530 | 1,600 | 1,519 | 1,589 | 21,600 | 794.50 |
| 2015-07-08 | 1,702 | 1,704 | 1,590 | 1,650 | 33,400 | 825 |
| 2015-07-07 | 1,710 | 1,714 | 1,698 | 1,704 | 4,700 | 852 |
| 2015-07-06 | 1,720 | 1,724 | 1,694 | 1,700 | 4,700 | 850 |
| 2015-07-03 | 1,750 | 1,755 | 1,726 | 1,748 | 5,600 | 874 |
| 2015-07-02 | 1,754 | 1,765 | 1,730 | 1,730 | 4,200 | 865 |
| 2015-07-01 | 1,781 | 1,782 | 1,720 | 1,745 | 4,300 | 872.50 |
| 2015-06-30 | 1,723 | 1,750 | 1,721 | 1,723 | 7,300 | 861.50 |
| 2015-06-29 | 1,715 | 1,756 | 1,715 | 1,733 | 12,200 | 866.50 |
| 2015-06-26 | 1,797 | 1,797 | 1,781 | 1,784 | 1,200 | 892 |
| 2015-06-25 | 1,776 | 1,790 | 1,776 | 1,787 | 1,800 | 893.50 |
| 2015-06-24 | 1,785 | 1,798 | 1,785 | 1,788 | 2,000 | 894 |
| 2015-06-23 | 1,774 | 1,785 | 1,774 | 1,784 | 2,000 | 892 |
| 2015-06-22 | 1,799 | 1,799 | 1,772 | 1,772 | 3,200 | 886 |
| 2015-06-19 | 1,730 | 1,763 | 1,730 | 1,763 | 5,700 | 881.50 |
| 2015-06-18 | 1,736 | 1,765 | 1,715 | 1,716 | 12,800 | 858 |
| 2015-06-17 | 1,757 | 1,757 | 1,711 | 1,712 | 6,800 | 856 |
| 2015-06-16 | 1,783 | 1,793 | 1,765 | 1,765 | 7,600 | 882.50 |
| 2015-06-15 | 1,819 | 1,824 | 1,783 | 1,797 | 7,200 | 898.50 |
| 2015-06-12 | 1,825 | 1,834 | 1,819 | 1,824 | 8,000 | 912 |
| 2015-06-11 | 1,800 | 1,802 | 1,791 | 1,802 | 8,600 | 901 |
| 2015-06-10 | 1,800 | 1,800 | 1,780 | 1,783 | 7,000 | 891.50 |
| 2015-06-09 | 1,805 | 1,805 | 1,785 | 1,785 | 6,900 | 892.50 |
| 2015-06-08 | 1,781 | 1,818 | 1,781 | 1,818 | 7,300 | 909 |
| 2015-06-05 | 1,785 | 1,785 | 1,747 | 1,770 | 4,500 | 885 |
| 2015-06-04 | 1,710 | 1,745 | 1,710 | 1,745 | 5,600 | 872.50 |
| 2015-06-03 | 1,750 | 1,752 | 1,716 | 1,726 | 9,200 | 863 |
| 2015-06-02 | 1,821 | 1,850 | 1,734 | 1,767 | 13,900 | 883.50 |
| 2015-06-01 | 1,820 | 1,912 | 1,780 | 1,827 | 20,100 | 913.50 |
| 2015-05-29 | 1,739 | 1,780 | 1,734 | 1,758 | 11,100 | 879 |
| 2015-05-28 | 1,750 | 1,750 | 1,715 | 1,735 | 12,200 | 867.50 |
| 2015-05-27 | 1,700 | 1,750 | 1,694 | 1,713 | 26,900 | 856.50 |
| 2015-05-26 | 1,633 | 1,678 | 1,633 | 1,667 | 17,500 | 833.50 |
| 2015-05-25 | 1,600 | 1,624 | 1,563 | 1,621 | 20,100 | 810.50 |
| 2015-05-22 | 1,550 | 1,563 | 1,530 | 1,561 | 6,200 | 780.50 |
| 2015-05-21 | 1,510 | 1,555 | 1,503 | 1,550 | 28,300 | 775 |
| 2015-05-20 | 1,491 | 1,496 | 1,464 | 1,486 | 21,700 | 743 |
| 2015-05-19 | 1,515 | 1,520 | 1,500 | 1,500 | 8,900 | 750 |
| 2015-05-18 | 1,535 | 1,545 | 1,515 | 1,525 | 7,600 | 762.50 |
| 2015-05-15 | 1,503 | 1,540 | 1,503 | 1,532 | 8,500 | 766 |
| 2015-05-14 | 1,527 | 1,549 | 1,485 | 1,508 | 12,000 | 754 |
| 2015-05-13 | 1,500 | 1,585 | 1,457 | 1,549 | 44,700 | 774.50 |
| 2015-05-12 | 1,441 | 1,450 | 1,435 | 1,444 | 15,800 | 722 |
| 2015-05-11 | 1,450 | 1,450 | 1,431 | 1,432 | 19,000 | 716 |
| 2015-05-08 | 1,370 | 1,386 | 1,370 | 1,383 | 3,400 | 691.50 |
| 2015-05-07 | 1,390 | 1,390 | 1,369 | 1,369 | 5,800 | 684.50 |
| 2015-05-01 | 1,390 | 1,391 | 1,385 | 1,386 | 2,800 | 693 |
| 2015-04-30 | 1,402 | 1,402 | 1,391 | 1,392 | 3,200 | 696 |
| 2015-04-28 | 1,400 | 1,401 | 1,398 | 1,400 | 2,400 | 700 |
| 2015-04-27 | 1,414 | 1,414 | 1,400 | 1,400 | 10,300 | 700 |
| 2015-04-24 | 1,396 | 1,402 | 1,396 | 1,402 | 1,000 | 701 |
| 2015-04-23 | 1,400 | 1,402 | 1,395 | 1,395 | 5,000 | 697.50 |
| 2015-04-22 | 1,404 | 1,405 | 1,398 | 1,400 | 3,100 | 700 |
| 2015-04-21 | 1,401 | 1,414 | 1,398 | 1,400 | 4,800 | 700 |
| 2015-04-20 | 1,409 | 1,411 | 1,402 | 1,405 | 5,800 | 702.50 |
| 2015-04-17 | 1,419 | 1,425 | 1,411 | 1,411 | 3,800 | 705.50 |
| 2015-04-16 | 1,425 | 1,426 | 1,415 | 1,420 | 13,600 | 710 |
| 2015-04-15 | 1,400 | 1,426 | 1,399 | 1,425 | 7,700 | 712.50 |
| 2015-04-14 | 1,393 | 1,398 | 1,390 | 1,392 | 7,300 | 696 |
| 2015-04-13 | 1,396 | 1,398 | 1,391 | 1,395 | 4,700 | 697.50 |
| 2015-04-10 | 1,395 | 1,399 | 1,390 | 1,396 | 5,300 | 698 |
| 2015-04-09 | 1,403 | 1,405 | 1,396 | 1,396 | 4,900 | 698 |
| 2015-04-08 | 1,405 | 1,405 | 1,401 | 1,405 | 5,200 | 702.50 |
| 2015-04-07 | 1,393 | 1,407 | 1,393 | 1,405 | 4,800 | 702.50 |
| 2015-04-06 | 1,397 | 1,397 | 1,381 | 1,391 | 5,900 | 695.50 |
| 2015-04-03 | 1,416 | 1,416 | 1,397 | 1,410 | 1,800 | 705 |
| 2015-04-02 | 1,402 | 1,402 | 1,382 | 1,400 | 7,700 | 700 |
| 2015-04-01 | 1,416 | 1,420 | 1,401 | 1,402 | 5,100 | 701 |
| 2015-03-31 | 1,413 | 1,430 | 1,413 | 1,417 | 6,400 | 708.50 |
| 2015-03-30 | 1,452 | 1,452 | 1,406 | 1,413 | 10,200 | 706.50 |
| 2015-03-27 | 1,489 | 1,489 | 1,455 | 1,460 | 19,300 | 730 |
| 2015-03-26 | 1,510 | 1,530 | 1,501 | 1,530 | 9,900 | 765 |
| 2015-03-25 | 1,570 | 1,570 | 1,520 | 1,521 | 9,700 | 760.50 |
| 2015-03-24 | 1,560 | 1,578 | 1,554 | 1,558 | 7,000 | 779 |
| 2015-03-23 | 1,560 | 1,565 | 1,535 | 1,554 | 7,300 | 777 |
| 2015-03-20 | 1,585 | 1,617 | 1,521 | 1,531 | 20,600 | 765.50 |
| 2015-03-19 | 1,676 | 1,690 | 1,560 | 1,600 | 13,700 | 800 |
| 2015-03-18 | 1,590 | 1,630 | 1,584 | 1,630 | 23,200 | 815 |
| 2015-03-17 | 1,489 | 1,550 | 1,470 | 1,550 | 24,400 | 775 |
| 2015-03-16 | 1,477 | 1,489 | 1,469 | 1,470 | 15,600 | 735 |
| 2015-03-13 | 1,445 | 1,471 | 1,445 | 1,462 | 9,100 | 731 |
| 2015-03-12 | 1,430 | 1,444 | 1,430 | 1,438 | 6,000 | 719 |
| 2015-03-11 | 1,425 | 1,429 | 1,420 | 1,427 | 3,300 | 713.50 |
| 2015-03-10 | 1,420 | 1,426 | 1,420 | 1,420 | 4,300 | 710 |
| 2015-03-09 | 1,417 | 1,420 | 1,404 | 1,415 | 5,500 | 707.50 |
| 2015-03-06 | 1,404 | 1,410 | 1,402 | 1,407 | 3,400 | 703.50 |
| 2015-03-05 | 1,410 | 1,410 | 1,404 | 1,406 | 4,000 | 703 |
| 2015-03-04 | 1,416 | 1,416 | 1,403 | 1,410 | 7,900 | 705 |
| 2015-03-03 | 1,423 | 1,423 | 1,408 | 1,416 | 5,700 | 708 |
| 2015-03-02 | 1,422 | 1,422 | 1,412 | 1,417 | 4,800 | 708.50 |
| 2015-02-27 | 1,407 | 1,429 | 1,407 | 1,422 | 6,800 | 711 |
| 2015-02-26 | 1,423 | 1,430 | 1,413 | 1,425 | 4,100 | 712.50 |
| 2015-02-25 | 1,426 | 1,426 | 1,415 | 1,420 | 5,000 | 710 |
| 2015-02-24 | 1,403 | 1,423 | 1,403 | 1,423 | 5,900 | 711.50 |
| 2015-02-23 | 1,410 | 1,421 | 1,403 | 1,409 | 5,200 | 704.50 |
| 2015-02-20 | 1,445 | 1,445 | 1,397 | 1,403 | 17,200 | 701.50 |
| 2015-02-19 | 1,452 | 1,452 | 1,439 | 1,439 | 4,700 | 719.50 |
| 2015-02-18 | 1,440 | 1,452 | 1,437 | 1,447 | 9,800 | 723.50 |
| 2015-02-17 | 1,453 | 1,453 | 1,440 | 1,440 | 2,700 | 720 |
| 2015-02-16 | 1,432 | 1,439 | 1,429 | 1,439 | 4,800 | 719.50 |
| 2015-02-13 | 1,431 | 1,447 | 1,428 | 1,437 | 6,300 | 718.50 |
| 2015-02-12 | 1,453 | 1,461 | 1,420 | 1,421 | 21,900 | 710.50 |
| 2015-02-10 | 1,415 | 1,435 | 1,415 | 1,435 | 10,300 | 717.50 |
| 2015-02-09 | 1,400 | 1,419 | 1,400 | 1,414 | 5,600 | 707 |
| 2015-02-06 | 1,373 | 1,399 | 1,371 | 1,376 | 4,600 | 688 |
| 2015-02-05 | 1,392 | 1,400 | 1,359 | 1,372 | 4,200 | 686 |
| 2015-02-04 | 1,424 | 1,427 | 1,389 | 1,389 | 9,400 | 694.50 |
| 2015-02-03 | 1,400 | 1,434 | 1,400 | 1,424 | 7,100 | 712 |
| 2015-02-02 | 1,364 | 1,400 | 1,364 | 1,396 | 4,900 | 698 |
| 2015-01-30 | 1,348 | 1,424 | 1,347 | 1,358 | 9,000 | 679 |
| 2015-01-29 | 1,357 | 1,360 | 1,342 | 1,346 | 4,700 | 673 |
| 2015-01-28 | 1,355 | 1,364 | 1,335 | 1,355 | 5,900 | 677.50 |
| 2015-01-27 | 1,351 | 1,364 | 1,346 | 1,358 | 6,500 | 679 |
| 2015-01-26 | 1,370 | 1,386 | 1,349 | 1,349 | 13,700 | 674.50 |
| 2015-01-23 | 1,360 | 1,391 | 1,360 | 1,365 | 9,600 | 682.50 |
| 2015-01-22 | 1,420 | 1,420 | 1,361 | 1,361 | 15,100 | 680.50 |
| 2015-01-21 | 1,433 | 1,446 | 1,431 | 1,437 | 2,400 | 718.50 |
| 2015-01-20 | 1,450 | 1,450 | 1,426 | 1,437 | 2,500 | 718.50 |
| 2015-01-19 | 1,432 | 1,450 | 1,430 | 1,450 | 3,300 | 725 |
| 2015-01-16 | 1,461 | 1,461 | 1,399 | 1,432 | 8,200 | 716 |
| 2015-01-15 | 1,470 | 1,470 | 1,452 | 1,465 | 7,800 | 732.50 |
| 2015-01-14 | 1,477 | 1,477 | 1,455 | 1,474 | 5,100 | 737 |
| 2015-01-13 | 1,438 | 1,480 | 1,438 | 1,457 | 6,200 | 728.50 |
| 2015-01-09 | 1,460 | 1,468 | 1,435 | 1,439 | 2,800 | 719.50 |
| 2015-01-08 | 1,432 | 1,460 | 1,430 | 1,430 | 5,400 | 715 |
| 2015-01-07 | 1,436 | 1,460 | 1,420 | 1,420 | 8,400 | 710 |
| 2015-01-06 | 1,450 | 1,470 | 1,435 | 1,460 | 8,000 | 730 |
| 2015-01-05 | 1,500 | 1,500 | 1,441 | 1,460 | 7,400 | 730 |
分割・併合履歴 ： [2015-12-28]1株→2株
