3176 三洋貿易(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 | 1,470 | 1,496 | 1,470 | 1,493 | 45,200 | 746.50 |
| 2015-12-29 | 1,425 | 1,470 | 1,422 | 1,460 | 25,800 | 730 |
| 2015-12-28 | 1,392 | 1,426 | 1,392 | 1,425 | 28,100 | 712.50 |
| 2015-12-25 | 1,400 | 1,406 | 1,383 | 1,390 | 32,100 | 695 |
| 2015-12-24 | 1,410 | 1,410 | 1,389 | 1,392 | 38,100 | 696 |
| 2015-12-22 | 1,410 | 1,418 | 1,395 | 1,400 | 25,300 | 700 |
| 2015-12-21 | 1,411 | 1,418 | 1,390 | 1,410 | 41,600 | 705 |
| 2015-12-18 | 1,427 | 1,427 | 1,408 | 1,411 | 39,700 | 705.50 |
| 2015-12-17 | 1,430 | 1,447 | 1,417 | 1,419 | 35,900 | 709.50 |
| 2015-12-16 | 1,410 | 1,413 | 1,402 | 1,413 | 44,300 | 706.50 |
| 2015-12-15 | 1,403 | 1,405 | 1,397 | 1,401 | 33,200 | 700.50 |
| 2015-12-14 | 1,400 | 1,423 | 1,390 | 1,401 | 40,900 | 700.50 |
| 2015-12-11 | 1,406 | 1,430 | 1,406 | 1,419 | 32,700 | 709.50 |
| 2015-12-10 | 1,448 | 1,449 | 1,408 | 1,409 | 52,100 | 704.50 |
| 2015-12-09 | 1,461 | 1,469 | 1,450 | 1,461 | 21,400 | 730.50 |
| 2015-12-08 | 1,480 | 1,486 | 1,451 | 1,458 | 30,300 | 729 |
| 2015-12-07 | 1,480 | 1,492 | 1,476 | 1,483 | 24,900 | 741.50 |
| 2015-12-04 | 1,480 | 1,481 | 1,471 | 1,473 | 31,400 | 736.50 |
| 2015-12-03 | 1,485 | 1,491 | 1,478 | 1,480 | 23,700 | 740 |
| 2015-12-02 | 1,500 | 1,516 | 1,490 | 1,490 | 34,400 | 745 |
| 2015-12-01 | 1,485 | 1,495 | 1,480 | 1,494 | 22,700 | 747 |
| 2015-11-30 | 1,490 | 1,490 | 1,452 | 1,484 | 36,700 | 742 |
| 2015-11-27 | 1,501 | 1,514 | 1,490 | 1,490 | 23,100 | 745 |
| 2015-11-26 | 1,490 | 1,508 | 1,483 | 1,500 | 25,300 | 750 |
| 2015-11-25 | 1,495 | 1,498 | 1,485 | 1,490 | 23,500 | 745 |
| 2015-11-24 | 1,487 | 1,498 | 1,482 | 1,498 | 24,400 | 749 |
| 2015-11-20 | 1,477 | 1,486 | 1,460 | 1,486 | 35,300 | 743 |
| 2015-11-19 | 1,480 | 1,480 | 1,467 | 1,472 | 35,600 | 736 |
| 2015-11-18 | 1,469 | 1,477 | 1,461 | 1,471 | 42,700 | 735.50 |
| 2015-11-17 | 1,468 | 1,473 | 1,457 | 1,462 | 24,300 | 731 |
| 2015-11-16 | 1,460 | 1,460 | 1,438 | 1,444 | 45,200 | 722 |
| 2015-11-13 | 1,487 | 1,487 | 1,464 | 1,471 | 39,500 | 735.50 |
| 2015-11-12 | 1,500 | 1,511 | 1,483 | 1,490 | 42,700 | 745 |
| 2015-11-11 | 1,539 | 1,540 | 1,495 | 1,497 | 78,000 | 748.50 |
| 2015-11-10 | 1,557 | 1,560 | 1,540 | 1,544 | 31,400 | 772 |
| 2015-11-09 | 1,570 | 1,595 | 1,549 | 1,571 | 92,500 | 785.50 |
| 2015-11-06 | 1,611 | 1,641 | 1,596 | 1,639 | 25,600 | 819.50 |
| 2015-11-05 | 1,617 | 1,624 | 1,606 | 1,616 | 23,500 | 808 |
| 2015-11-04 | 1,620 | 1,633 | 1,609 | 1,617 | 24,400 | 808.50 |
| 2015-11-02 | 1,600 | 1,615 | 1,579 | 1,603 | 21,200 | 801.50 |
| 2015-10-30 | 1,620 | 1,626 | 1,606 | 1,612 | 17,200 | 806 |
| 2015-10-29 | 1,633 | 1,640 | 1,611 | 1,614 | 14,800 | 807 |
| 2015-10-28 | 1,610 | 1,630 | 1,599 | 1,620 | 14,200 | 810 |
| 2015-10-27 | 1,610 | 1,610 | 1,597 | 1,602 | 19,900 | 801 |
| 2015-10-26 | 1,605 | 1,616 | 1,593 | 1,605 | 24,500 | 802.50 |
| 2015-10-23 | 1,595 | 1,611 | 1,590 | 1,597 | 22,900 | 798.50 |
| 2015-10-22 | 1,585 | 1,587 | 1,580 | 1,582 | 14,000 | 791 |
| 2015-10-21 | 1,562 | 1,592 | 1,556 | 1,581 | 36,000 | 790.50 |
| 2015-10-20 | 1,588 | 1,588 | 1,558 | 1,562 | 10,300 | 781 |
| 2015-10-19 | 1,575 | 1,577 | 1,567 | 1,571 | 22,800 | 785.50 |
| 2015-10-16 | 1,572 | 1,581 | 1,559 | 1,575 | 21,700 | 787.50 |
| 2015-10-15 | 1,565 | 1,576 | 1,557 | 1,563 | 16,300 | 781.50 |
| 2015-10-14 | 1,576 | 1,577 | 1,548 | 1,566 | 23,700 | 783 |
| 2015-10-13 | 1,566 | 1,580 | 1,558 | 1,574 | 25,000 | 787 |
| 2015-10-09 | 1,570 | 1,577 | 1,561 | 1,567 | 30,700 | 783.50 |
| 2015-10-08 | 1,566 | 1,582 | 1,553 | 1,562 | 10,500 | 781 |
| 2015-10-07 | 1,552 | 1,567 | 1,550 | 1,566 | 10,500 | 783 |
| 2015-10-06 | 1,576 | 1,581 | 1,549 | 1,550 | 15,500 | 775 |
| 2015-10-05 | 1,558 | 1,580 | 1,539 | 1,543 | 22,300 | 771.50 |
| 2015-10-02 | 1,539 | 1,561 | 1,530 | 1,543 | 9,200 | 771.50 |
| 2015-10-01 | 1,548 | 1,548 | 1,525 | 1,542 | 8,600 | 771 |
| 2015-09-30 | 1,510 | 1,535 | 1,510 | 1,531 | 11,000 | 765.50 |
| 2015-09-29 | 1,533 | 1,533 | 1,480 | 1,481 | 29,700 | 740.50 |
| 2015-09-28 | 1,556 | 1,570 | 1,524 | 1,547 | 13,200 | 773.50 |
| 2015-09-25 | 1,549 | 1,573 | 1,535 | 1,567 | 34,400 | 783.50 |
| 2015-09-24 | 1,548 | 1,565 | 1,528 | 1,537 | 36,700 | 768.50 |
| 2015-09-18 | 1,605 | 1,605 | 1,580 | 1,580 | 19,300 | 790 |
| 2015-09-17 | 1,583 | 1,605 | 1,574 | 1,605 | 25,000 | 802.50 |
| 2015-09-16 | 1,580 | 1,590 | 1,574 | 1,583 | 24,300 | 791.50 |
| 2015-09-15 | 1,555 | 1,582 | 1,555 | 1,560 | 19,900 | 780 |
| 2015-09-14 | 1,597 | 1,597 | 1,555 | 1,555 | 29,000 | 777.50 |
| 2015-09-11 | 1,540 | 1,565 | 1,530 | 1,557 | 36,300 | 778.50 |
| 2015-09-10 | 1,546 | 1,568 | 1,522 | 1,561 | 22,800 | 780.50 |
| 2015-09-09 | 1,552 | 1,584 | 1,547 | 1,584 | 16,600 | 792 |
| 2015-09-08 | 1,504 | 1,521 | 1,499 | 1,500 | 17,600 | 750 |
| 2015-09-07 | 1,490 | 1,534 | 1,472 | 1,516 | 24,400 | 758 |
| 2015-09-04 | 1,560 | 1,560 | 1,487 | 1,501 | 21,600 | 750.50 |
| 2015-09-03 | 1,550 | 1,571 | 1,545 | 1,546 | 15,100 | 773 |
| 2015-09-02 | 1,486 | 1,582 | 1,486 | 1,536 | 37,500 | 768 |
| 2015-09-01 | 1,620 | 1,622 | 1,562 | 1,566 | 23,700 | 783 |
| 2015-08-31 | 1,629 | 1,637 | 1,611 | 1,626 | 30,500 | 813 |
| 2015-08-28 | 1,658 | 1,659 | 1,613 | 1,629 | 30,700 | 814.50 |
| 2015-08-27 | 1,620 | 1,633 | 1,577 | 1,609 | 35,900 | 804.50 |
| 2015-08-26 | 1,440 | 1,561 | 1,435 | 1,553 | 51,300 | 776.50 |
| 2015-08-25 | 1,360 | 1,542 | 1,350 | 1,426 | 91,000 | 713 |
| 2015-08-24 | 1,571 | 1,612 | 1,472 | 1,472 | 108,700 | 736 |
| 2015-08-21 | 1,700 | 1,701 | 1,650 | 1,651 | 42,400 | 825.50 |
| 2015-08-20 | 1,799 | 1,799 | 1,710 | 1,725 | 47,900 | 862.50 |
| 2015-08-19 | 1,833 | 1,833 | 1,786 | 1,799 | 23,000 | 899.50 |
| 2015-08-18 | 1,837 | 1,837 | 1,820 | 1,834 | 22,100 | 917 |
| 2015-08-17 | 1,788 | 1,815 | 1,785 | 1,812 | 19,000 | 906 |
| 2015-08-14 | 1,772 | 1,799 | 1,759 | 1,786 | 24,500 | 893 |
| 2015-08-13 | 1,780 | 1,809 | 1,763 | 1,772 | 21,600 | 886 |
| 2015-08-12 | 1,807 | 1,818 | 1,751 | 1,790 | 38,400 | 895 |
| 2015-08-11 | 1,843 | 1,844 | 1,815 | 1,819 | 27,000 | 909.50 |
| 2015-08-10 | 1,779 | 1,845 | 1,779 | 1,843 | 66,500 | 921.50 |
| 2015-08-07 | 1,795 | 1,795 | 1,749 | 1,775 | 57,100 | 887.50 |
| 2015-08-06 | 1,725 | 1,786 | 1,725 | 1,759 | 47,400 | 879.50 |
| 2015-08-05 | 1,701 | 1,735 | 1,690 | 1,723 | 23,500 | 861.50 |
| 2015-08-04 | 1,716 | 1,730 | 1,702 | 1,712 | 19,800 | 856 |
| 2015-08-03 | 1,701 | 1,716 | 1,700 | 1,715 | 12,800 | 857.50 |
| 2015-07-31 | 1,684 | 1,701 | 1,682 | 1,701 | 13,600 | 850.50 |
| 2015-07-30 | 1,693 | 1,695 | 1,683 | 1,684 | 20,500 | 842 |
| 2015-07-29 | 1,698 | 1,708 | 1,681 | 1,692 | 19,300 | 846 |
| 2015-07-28 | 1,672 | 1,698 | 1,653 | 1,687 | 20,100 | 843.50 |
| 2015-07-27 | 1,699 | 1,709 | 1,684 | 1,704 | 21,500 | 852 |
| 2015-07-24 | 1,704 | 1,704 | 1,687 | 1,695 | 12,800 | 847.50 |
| 2015-07-23 | 1,711 | 1,711 | 1,685 | 1,695 | 19,300 | 847.50 |
| 2015-07-22 | 1,710 | 1,710 | 1,696 | 1,699 | 12,300 | 849.50 |
| 2015-07-21 | 1,700 | 1,710 | 1,694 | 1,708 | 20,300 | 854 |
| 2015-07-17 | 1,696 | 1,696 | 1,680 | 1,688 | 7,000 | 844 |
| 2015-07-16 | 1,686 | 1,696 | 1,667 | 1,686 | 16,100 | 843 |
| 2015-07-15 | 1,693 | 1,693 | 1,680 | 1,687 | 15,800 | 843.50 |
| 2015-07-14 | 1,687 | 1,707 | 1,678 | 1,691 | 22,600 | 845.50 |
| 2015-07-13 | 1,640 | 1,652 | 1,629 | 1,650 | 16,500 | 825 |
| 2015-07-10 | 1,621 | 1,657 | 1,612 | 1,615 | 32,000 | 807.50 |
| 2015-07-09 | 1,563 | 1,620 | 1,480 | 1,617 | 71,000 | 808.50 |
| 2015-07-08 | 1,710 | 1,711 | 1,621 | 1,643 | 52,900 | 821.50 |
| 2015-07-07 | 1,717 | 1,737 | 1,710 | 1,711 | 27,600 | 855.50 |
| 2015-07-06 | 1,708 | 1,724 | 1,704 | 1,714 | 30,300 | 857 |
| 2015-07-03 | 1,745 | 1,748 | 1,725 | 1,730 | 22,200 | 865 |
| 2015-07-02 | 1,768 | 1,772 | 1,739 | 1,749 | 19,300 | 874.50 |
| 2015-07-01 | 1,744 | 1,755 | 1,725 | 1,754 | 28,200 | 877 |
| 2015-06-30 | 1,718 | 1,740 | 1,715 | 1,736 | 20,200 | 868 |
| 2015-06-29 | 1,708 | 1,742 | 1,682 | 1,721 | 52,200 | 860.50 |
| 2015-06-26 | 1,778 | 1,778 | 1,721 | 1,765 | 26,400 | 882.50 |
| 2015-06-25 | 1,780 | 1,785 | 1,774 | 1,778 | 16,900 | 889 |
| 2015-06-24 | 1,748 | 1,792 | 1,748 | 1,777 | 42,500 | 888.50 |
| 2015-06-23 | 1,737 | 1,751 | 1,720 | 1,748 | 38,800 | 874 |
| 2015-06-22 | 1,786 | 1,794 | 1,722 | 1,732 | 69,400 | 866 |
| 2015-06-19 | 1,792 | 1,830 | 1,782 | 1,785 | 109,600 | 892.50 |
| 2015-06-18 | 1,705 | 1,811 | 1,705 | 1,778 | 81,700 | 889 |
| 2015-06-17 | 1,732 | 1,740 | 1,708 | 1,714 | 29,300 | 857 |
| 2015-06-16 | 1,730 | 1,732 | 1,720 | 1,722 | 21,400 | 861 |
| 2015-06-15 | 1,730 | 1,760 | 1,720 | 1,742 | 27,000 | 871 |
| 2015-06-12 | 1,768 | 1,776 | 1,724 | 1,734 | 43,300 | 867 |
| 2015-06-11 | 1,743 | 1,757 | 1,726 | 1,744 | 30,800 | 872 |
| 2015-06-10 | 1,711 | 1,747 | 1,709 | 1,713 | 32,900 | 856.50 |
| 2015-06-09 | 1,789 | 1,789 | 1,713 | 1,716 | 52,200 | 858 |
| 2015-06-08 | 1,765 | 1,789 | 1,759 | 1,783 | 29,900 | 891.50 |
| 2015-06-05 | 1,774 | 1,774 | 1,743 | 1,765 | 31,500 | 882.50 |
| 2015-06-04 | 1,750 | 1,785 | 1,743 | 1,775 | 42,800 | 887.50 |
| 2015-06-03 | 1,723 | 1,752 | 1,723 | 1,738 | 16,100 | 869 |
| 2015-06-02 | 1,729 | 1,748 | 1,722 | 1,738 | 44,500 | 869 |
| 2015-06-01 | 1,728 | 1,752 | 1,714 | 1,742 | 43,600 | 871 |
| 2015-05-29 | 1,742 | 1,749 | 1,712 | 1,730 | 31,800 | 865 |
| 2015-05-28 | 1,778 | 1,785 | 1,745 | 1,752 | 40,200 | 876 |
| 2015-05-27 | 1,736 | 1,771 | 1,736 | 1,755 | 38,500 | 877.50 |
| 2015-05-26 | 1,765 | 1,765 | 1,736 | 1,745 | 54,200 | 872.50 |
| 2015-05-25 | 1,760 | 1,778 | 1,743 | 1,763 | 78,900 | 881.50 |
| 2015-05-22 | 1,680 | 1,722 | 1,673 | 1,719 | 57,100 | 859.50 |
| 2015-05-21 | 1,643 | 1,712 | 1,638 | 1,698 | 97,800 | 849 |
| 2015-05-20 | 1,642 | 1,648 | 1,601 | 1,629 | 57,100 | 814.50 |
| 2015-05-19 | 1,628 | 1,642 | 1,623 | 1,633 | 38,100 | 816.50 |
| 2015-05-18 | 1,627 | 1,649 | 1,604 | 1,640 | 34,300 | 820 |
| 2015-05-15 | 1,643 | 1,651 | 1,623 | 1,635 | 33,600 | 817.50 |
| 2015-05-14 | 1,679 | 1,699 | 1,652 | 1,656 | 68,500 | 828 |
| 2015-05-13 | 1,614 | 1,673 | 1,612 | 1,667 | 90,300 | 833.50 |
| 2015-05-12 | 1,621 | 1,633 | 1,580 | 1,611 | 52,400 | 805.50 |
| 2015-05-11 | 1,617 | 1,635 | 1,600 | 1,615 | 77,400 | 807.50 |
| 2015-05-08 | 1,519 | 1,600 | 1,518 | 1,590 | 110,300 | 795 |
| 2015-05-07 | 1,495 | 1,526 | 1,492 | 1,508 | 45,100 | 754 |
| 2015-05-01 | 1,534 | 1,535 | 1,498 | 1,506 | 60,800 | 753 |
| 2015-04-30 | 1,521 | 1,545 | 1,506 | 1,529 | 116,600 | 764.50 |
| 2015-04-28 | 1,500 | 1,533 | 1,470 | 1,520 | 236,500 | 760 |
| 2015-04-27 | 1,392 | 1,398 | 1,376 | 1,392 | 42,800 | 696 |
| 2015-04-24 | 1,365 | 1,374 | 1,361 | 1,362 | 36,200 | 681 |
| 2015-04-23 | 1,385 | 1,385 | 1,365 | 1,368 | 30,700 | 684 |
| 2015-04-22 | 1,380 | 1,386 | 1,355 | 1,370 | 43,500 | 685 |
| 2015-04-21 | 1,377 | 1,386 | 1,373 | 1,385 | 20,600 | 692.50 |
| 2015-04-20 | 1,400 | 1,407 | 1,375 | 1,376 | 38,100 | 688 |
| 2015-04-17 | 1,419 | 1,421 | 1,408 | 1,411 | 18,100 | 705.50 |
| 2015-04-16 | 1,411 | 1,429 | 1,411 | 1,422 | 20,500 | 711 |
| 2015-04-15 | 1,430 | 1,437 | 1,416 | 1,416 | 25,700 | 708 |
| 2015-04-14 | 1,409 | 1,439 | 1,409 | 1,437 | 18,100 | 718.50 |
| 2015-04-13 | 1,402 | 1,433 | 1,398 | 1,414 | 22,800 | 707 |
| 2015-04-10 | 1,391 | 1,408 | 1,388 | 1,402 | 18,900 | 701 |
| 2015-04-09 | 1,400 | 1,410 | 1,388 | 1,392 | 29,100 | 696 |
| 2015-04-08 | 1,401 | 1,408 | 1,401 | 1,402 | 14,100 | 701 |
| 2015-04-07 | 1,410 | 1,415 | 1,397 | 1,399 | 19,100 | 699.50 |
| 2015-04-06 | 1,410 | 1,410 | 1,393 | 1,400 | 13,600 | 700 |
| 2015-04-03 | 1,410 | 1,410 | 1,390 | 1,403 | 10,000 | 701.50 |
| 2015-04-02 | 1,380 | 1,405 | 1,374 | 1,401 | 31,200 | 700.50 |
| 2015-04-01 | 1,382 | 1,389 | 1,365 | 1,370 | 16,900 | 685 |
| 2015-03-31 | 1,407 | 1,409 | 1,384 | 1,388 | 27,300 | 694 |
| 2015-03-30 | 1,405 | 1,415 | 1,371 | 1,380 | 35,200 | 690 |
| 2015-03-27 | 1,403 | 1,423 | 1,394 | 1,396 | 22,300 | 698 |
| 2015-03-26 | 1,426 | 1,437 | 1,425 | 1,430 | 17,700 | 715 |
| 2015-03-25 | 1,445 | 1,447 | 1,440 | 1,443 | 9,000 | 721.50 |
| 2015-03-24 | 1,439 | 1,450 | 1,419 | 1,441 | 23,000 | 720.50 |
| 2015-03-23 | 1,439 | 1,449 | 1,435 | 1,442 | 13,800 | 721 |
| 2015-03-20 | 1,455 | 1,455 | 1,430 | 1,441 | 15,000 | 720.50 |
| 2015-03-19 | 1,437 | 1,458 | 1,437 | 1,440 | 16,700 | 720 |
| 2015-03-18 | 1,460 | 1,465 | 1,446 | 1,449 | 15,400 | 724.50 |
| 2015-03-17 | 1,466 | 1,466 | 1,455 | 1,459 | 10,000 | 729.50 |
| 2015-03-16 | 1,445 | 1,460 | 1,442 | 1,451 | 11,400 | 725.50 |
| 2015-03-13 | 1,451 | 1,455 | 1,441 | 1,443 | 26,500 | 721.50 |
| 2015-03-12 | 1,447 | 1,458 | 1,425 | 1,443 | 16,100 | 721.50 |
| 2015-03-11 | 1,389 | 1,434 | 1,389 | 1,425 | 15,900 | 712.50 |
| 2015-03-10 | 1,425 | 1,435 | 1,400 | 1,415 | 14,400 | 707.50 |
| 2015-03-09 | 1,420 | 1,445 | 1,420 | 1,425 | 12,300 | 712.50 |
| 2015-03-06 | 1,440 | 1,449 | 1,430 | 1,433 | 12,800 | 716.50 |
| 2015-03-05 | 1,437 | 1,450 | 1,433 | 1,435 | 8,800 | 717.50 |
| 2015-03-04 | 1,445 | 1,460 | 1,425 | 1,437 | 17,400 | 718.50 |
| 2015-03-03 | 1,461 | 1,473 | 1,433 | 1,448 | 19,400 | 724 |
| 2015-03-02 | 1,450 | 1,463 | 1,450 | 1,451 | 11,800 | 725.50 |
| 2015-02-27 | 1,442 | 1,467 | 1,442 | 1,443 | 37,200 | 721.50 |
| 2015-02-26 | 1,435 | 1,444 | 1,434 | 1,442 | 22,400 | 721 |
| 2015-02-25 | 1,402 | 1,439 | 1,402 | 1,427 | 34,900 | 713.50 |
| 2015-02-24 | 1,400 | 1,410 | 1,388 | 1,405 | 17,100 | 702.50 |
| 2015-02-23 | 1,409 | 1,425 | 1,399 | 1,402 | 26,100 | 701 |
| 2015-02-20 | 1,411 | 1,411 | 1,393 | 1,406 | 24,600 | 703 |
| 2015-02-19 | 1,399 | 1,400 | 1,392 | 1,399 | 19,700 | 699.50 |
| 2015-02-18 | 1,385 | 1,405 | 1,385 | 1,393 | 32,400 | 696.50 |
| 2015-02-17 | 1,350 | 1,379 | 1,345 | 1,376 | 28,000 | 688 |
| 2015-02-16 | 1,340 | 1,351 | 1,337 | 1,338 | 44,400 | 669 |
| 2015-02-13 | 1,350 | 1,365 | 1,336 | 1,339 | 32,000 | 669.50 |
| 2015-02-12 | 1,350 | 1,375 | 1,330 | 1,346 | 68,600 | 673 |
| 2015-02-10 | 1,313 | 1,318 | 1,300 | 1,312 | 7,000 | 656 |
| 2015-02-09 | 1,318 | 1,318 | 1,305 | 1,313 | 6,200 | 656.50 |
| 2015-02-06 | 1,303 | 1,307 | 1,282 | 1,301 | 7,800 | 650.50 |
| 2015-02-05 | 1,295 | 1,320 | 1,295 | 1,301 | 7,500 | 650.50 |
| 2015-02-04 | 1,301 | 1,331 | 1,296 | 1,305 | 17,100 | 652.50 |
| 2015-02-03 | 1,286 | 1,298 | 1,265 | 1,277 | 19,800 | 638.50 |
| 2015-02-02 | 1,296 | 1,305 | 1,265 | 1,286 | 9,100 | 643 |
| 2015-01-30 | 1,313 | 1,318 | 1,301 | 1,306 | 9,200 | 653 |
| 2015-01-29 | 1,309 | 1,314 | 1,299 | 1,305 | 8,000 | 652.50 |
| 2015-01-28 | 1,306 | 1,314 | 1,296 | 1,312 | 9,800 | 656 |
| 2015-01-27 | 1,295 | 1,314 | 1,295 | 1,306 | 15,600 | 653 |
| 2015-01-26 | 1,276 | 1,293 | 1,263 | 1,291 | 15,800 | 645.50 |
| 2015-01-23 | 1,264 | 1,285 | 1,263 | 1,276 | 20,900 | 638 |
| 2015-01-22 | 1,283 | 1,292 | 1,256 | 1,264 | 28,800 | 632 |
| 2015-01-21 | 1,297 | 1,306 | 1,283 | 1,283 | 12,000 | 641.50 |
| 2015-01-20 | 1,288 | 1,303 | 1,280 | 1,297 | 18,600 | 648.50 |
| 2015-01-19 | 1,293 | 1,293 | 1,274 | 1,280 | 15,000 | 640 |
| 2015-01-16 | 1,270 | 1,297 | 1,263 | 1,272 | 20,900 | 636 |
| 2015-01-15 | 1,278 | 1,298 | 1,278 | 1,293 | 10,900 | 646.50 |
| 2015-01-14 | 1,297 | 1,313 | 1,274 | 1,278 | 23,200 | 639 |
| 2015-01-13 | 1,301 | 1,316 | 1,288 | 1,305 | 16,600 | 652.50 |
| 2015-01-09 | 1,318 | 1,330 | 1,305 | 1,314 | 19,400 | 657 |
| 2015-01-08 | 1,310 | 1,324 | 1,310 | 1,315 | 8,700 | 657.50 |
| 2015-01-07 | 1,300 | 1,321 | 1,300 | 1,304 | 11,900 | 652 |
| 2015-01-06 | 1,329 | 1,338 | 1,308 | 1,315 | 19,200 | 657.50 |
| 2015-01-05 | 1,319 | 1,355 | 1,319 | 1,339 | 10,000 | 669.50 |
分割・併合履歴 ： [2020-01-30]1株→2株
