3183 ウイン・パートナーズ(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 | 1,750 | 1,756 | 1,667 | 1,736 | 9,100 | 868 |
| 2015-12-29 | 1,730 | 1,750 | 1,712 | 1,732 | 11,900 | 866 |
| 2015-12-28 | 1,731 | 1,734 | 1,719 | 1,729 | 5,800 | 864.50 |
| 2015-12-25 | 1,734 | 1,734 | 1,705 | 1,710 | 5,300 | 855 |
| 2015-12-24 | 1,734 | 1,740 | 1,704 | 1,706 | 6,400 | 853 |
| 2015-12-22 | 1,720 | 1,721 | 1,709 | 1,710 | 3,300 | 855 |
| 2015-12-21 | 1,739 | 1,749 | 1,700 | 1,710 | 11,600 | 855 |
| 2015-12-18 | 1,755 | 1,768 | 1,730 | 1,737 | 16,100 | 868.50 |
| 2015-12-17 | 1,783 | 1,783 | 1,757 | 1,769 | 8,900 | 884.50 |
| 2015-12-16 | 1,761 | 1,763 | 1,724 | 1,743 | 11,400 | 871.50 |
| 2015-12-15 | 1,751 | 1,751 | 1,721 | 1,721 | 7,200 | 860.50 |
| 2015-12-14 | 1,753 | 1,763 | 1,746 | 1,751 | 11,500 | 875.50 |
| 2015-12-11 | 1,790 | 1,803 | 1,741 | 1,782 | 16,700 | 891 |
| 2015-12-10 | 1,793 | 1,793 | 1,770 | 1,790 | 13,500 | 895 |
| 2015-12-09 | 1,803 | 1,814 | 1,787 | 1,790 | 22,400 | 895 |
| 2015-12-08 | 1,786 | 1,802 | 1,786 | 1,794 | 11,100 | 897 |
| 2015-12-07 | 1,801 | 1,818 | 1,800 | 1,802 | 23,000 | 901 |
| 2015-12-04 | 1,800 | 1,812 | 1,797 | 1,802 | 37,600 | 901 |
| 2015-12-03 | 1,840 | 1,842 | 1,832 | 1,835 | 7,700 | 917.50 |
| 2015-12-02 | 1,812 | 1,855 | 1,807 | 1,841 | 11,300 | 920.50 |
| 2015-12-01 | 1,800 | 1,825 | 1,800 | 1,816 | 18,700 | 908 |
| 2015-11-30 | 1,841 | 1,841 | 1,810 | 1,810 | 24,400 | 905 |
| 2015-11-27 | 1,877 | 1,880 | 1,841 | 1,841 | 15,300 | 920.50 |
| 2015-11-26 | 1,875 | 1,889 | 1,864 | 1,875 | 16,300 | 937.50 |
| 2015-11-25 | 1,834 | 1,871 | 1,834 | 1,863 | 15,300 | 931.50 |
| 2015-11-24 | 1,790 | 1,840 | 1,790 | 1,840 | 23,200 | 920 |
| 2015-11-20 | 1,820 | 1,821 | 1,805 | 1,821 | 5,600 | 910.50 |
| 2015-11-19 | 1,800 | 1,815 | 1,780 | 1,815 | 11,200 | 907.50 |
| 2015-11-18 | 1,807 | 1,821 | 1,780 | 1,802 | 9,100 | 901 |
| 2015-11-17 | 1,792 | 1,808 | 1,787 | 1,807 | 16,300 | 903.50 |
| 2015-11-16 | 1,775 | 1,785 | 1,753 | 1,781 | 7,000 | 890.50 |
| 2015-11-13 | 1,778 | 1,780 | 1,760 | 1,778 | 7,700 | 889 |
| 2015-11-12 | 1,753 | 1,788 | 1,753 | 1,778 | 8,000 | 889 |
| 2015-11-11 | 1,752 | 1,770 | 1,752 | 1,755 | 9,600 | 877.50 |
| 2015-11-10 | 1,742 | 1,770 | 1,742 | 1,768 | 4,600 | 884 |
| 2015-11-09 | 1,731 | 1,777 | 1,731 | 1,760 | 13,900 | 880 |
| 2015-11-06 | 1,735 | 1,735 | 1,676 | 1,731 | 7,200 | 865.50 |
| 2015-11-05 | 1,730 | 1,760 | 1,711 | 1,713 | 11,900 | 856.50 |
| 2015-11-04 | 1,680 | 1,705 | 1,680 | 1,702 | 8,500 | 851 |
| 2015-11-02 | 1,689 | 1,694 | 1,669 | 1,675 | 15,500 | 837.50 |
| 2015-10-30 | 1,661 | 1,763 | 1,661 | 1,706 | 39,500 | 853 |
| 2015-10-29 | 1,706 | 1,730 | 1,675 | 1,678 | 32,500 | 839 |
| 2015-10-28 | 1,676 | 1,730 | 1,676 | 1,728 | 8,200 | 864 |
| 2015-10-27 | 1,707 | 1,730 | 1,700 | 1,700 | 6,600 | 850 |
| 2015-10-26 | 1,741 | 1,741 | 1,696 | 1,717 | 5,900 | 858.50 |
| 2015-10-23 | 1,700 | 1,725 | 1,680 | 1,701 | 10,500 | 850.50 |
| 2015-10-22 | 1,683 | 1,712 | 1,657 | 1,690 | 5,400 | 845 |
| 2015-10-21 | 1,675 | 1,714 | 1,675 | 1,714 | 4,400 | 857 |
| 2015-10-20 | 1,715 | 1,715 | 1,678 | 1,693 | 6,300 | 846.50 |
| 2015-10-19 | 1,715 | 1,726 | 1,707 | 1,712 | 3,700 | 856 |
| 2015-10-16 | 1,712 | 1,728 | 1,670 | 1,715 | 15,400 | 857.50 |
| 2015-10-15 | 1,699 | 1,728 | 1,677 | 1,723 | 5,200 | 861.50 |
| 2015-10-14 | 1,705 | 1,720 | 1,655 | 1,697 | 11,600 | 848.50 |
| 2015-10-13 | 1,670 | 1,714 | 1,628 | 1,711 | 9,500 | 855.50 |
| 2015-10-09 | 1,697 | 1,704 | 1,611 | 1,704 | 7,200 | 852 |
| 2015-10-08 | 1,715 | 1,715 | 1,687 | 1,708 | 11,200 | 854 |
| 2015-10-07 | 1,711 | 1,724 | 1,676 | 1,715 | 4,900 | 857.50 |
| 2015-10-06 | 1,693 | 1,727 | 1,676 | 1,712 | 15,900 | 856 |
| 2015-10-05 | 1,647 | 1,695 | 1,645 | 1,675 | 8,300 | 837.50 |
| 2015-10-02 | 1,650 | 1,669 | 1,624 | 1,662 | 4,100 | 831 |
| 2015-10-01 | 1,690 | 1,704 | 1,642 | 1,648 | 6,000 | 824 |
| 2015-09-30 | 1,685 | 1,689 | 1,645 | 1,654 | 11,900 | 827 |
| 2015-09-29 | 1,668 | 1,708 | 1,625 | 1,651 | 17,200 | 825.50 |
| 2015-09-28 | 1,739 | 1,740 | 1,679 | 1,683 | 11,000 | 841.50 |
| 2015-09-25 | 1,681 | 1,741 | 1,681 | 1,730 | 12,500 | 865 |
| 2015-09-24 | 1,658 | 1,725 | 1,582 | 1,698 | 11,400 | 849 |
| 2015-09-18 | 1,691 | 1,730 | 1,663 | 1,685 | 8,900 | 842.50 |
| 2015-09-17 | 1,691 | 1,730 | 1,672 | 1,679 | 9,700 | 839.50 |
| 2015-09-16 | 1,670 | 1,673 | 1,635 | 1,666 | 13,800 | 833 |
| 2015-09-15 | 1,632 | 1,676 | 1,632 | 1,658 | 9,200 | 829 |
| 2015-09-14 | 1,663 | 1,663 | 1,622 | 1,634 | 16,100 | 817 |
| 2015-09-11 | 1,584 | 1,639 | 1,581 | 1,639 | 16,400 | 819.50 |
| 2015-09-10 | 1,569 | 1,603 | 1,569 | 1,593 | 7,800 | 796.50 |
| 2015-09-09 | 1,563 | 1,612 | 1,557 | 1,608 | 13,800 | 804 |
| 2015-09-08 | 1,541 | 1,541 | 1,510 | 1,510 | 81,900 | 755 |
| 2015-09-07 | 1,510 | 1,553 | 1,510 | 1,538 | 5,800 | 769 |
| 2015-09-04 | 1,599 | 1,627 | 1,533 | 1,558 | 23,100 | 779 |
| 2015-09-03 | 1,640 | 1,642 | 1,587 | 1,591 | 38,100 | 795.50 |
| 2015-09-02 | 1,569 | 1,637 | 1,569 | 1,615 | 8,900 | 807.50 |
| 2015-09-01 | 1,641 | 1,650 | 1,548 | 1,609 | 24,000 | 804.50 |
| 2015-08-31 | 1,653 | 1,697 | 1,643 | 1,669 | 14,600 | 834.50 |
| 2015-08-28 | 1,651 | 1,651 | 1,614 | 1,645 | 11,500 | 822.50 |
| 2015-08-27 | 1,595 | 1,620 | 1,595 | 1,605 | 6,000 | 802.50 |
| 2015-08-26 | 1,525 | 1,578 | 1,525 | 1,566 | 19,300 | 783 |
| 2015-08-25 | 1,475 | 1,593 | 1,460 | 1,512 | 29,100 | 756 |
| 2015-08-24 | 1,617 | 1,637 | 1,548 | 1,548 | 24,400 | 774 |
| 2015-08-21 | 1,724 | 1,731 | 1,680 | 1,695 | 13,600 | 847.50 |
| 2015-08-20 | 1,778 | 1,778 | 1,737 | 1,747 | 16,300 | 873.50 |
| 2015-08-19 | 1,779 | 1,799 | 1,755 | 1,757 | 11,800 | 878.50 |
| 2015-08-18 | 1,772 | 1,798 | 1,772 | 1,791 | 28,900 | 895.50 |
| 2015-08-17 | 1,750 | 1,771 | 1,745 | 1,764 | 12,500 | 882 |
| 2015-08-14 | 1,723 | 1,758 | 1,720 | 1,747 | 8,300 | 873.50 |
| 2015-08-13 | 1,705 | 1,731 | 1,692 | 1,705 | 14,300 | 852.50 |
| 2015-08-12 | 1,744 | 1,744 | 1,690 | 1,702 | 25,100 | 851 |
| 2015-08-11 | 1,790 | 1,792 | 1,746 | 1,768 | 16,700 | 884 |
| 2015-08-10 | 1,773 | 1,802 | 1,753 | 1,800 | 11,300 | 900 |
| 2015-08-07 | 1,767 | 1,787 | 1,751 | 1,773 | 15,900 | 886.50 |
| 2015-08-06 | 1,782 | 1,789 | 1,768 | 1,778 | 20,600 | 889 |
| 2015-08-05 | 1,820 | 1,842 | 1,800 | 1,806 | 24,300 | 903 |
| 2015-08-04 | 1,817 | 1,840 | 1,796 | 1,820 | 24,000 | 910 |
| 2015-08-03 | 1,800 | 1,819 | 1,787 | 1,816 | 31,100 | 908 |
| 2015-07-31 | 1,799 | 1,807 | 1,776 | 1,799 | 25,400 | 899.50 |
| 2015-07-30 | 1,780 | 1,795 | 1,773 | 1,789 | 17,500 | 894.50 |
| 2015-07-29 | 1,740 | 1,782 | 1,735 | 1,773 | 33,500 | 886.50 |
| 2015-07-28 | 1,680 | 1,744 | 1,680 | 1,727 | 13,800 | 863.50 |
| 2015-07-27 | 1,734 | 1,741 | 1,699 | 1,711 | 21,500 | 855.50 |
| 2015-07-24 | 1,722 | 1,739 | 1,665 | 1,720 | 17,600 | 860 |
| 2015-07-23 | 1,692 | 1,710 | 1,676 | 1,710 | 13,900 | 855 |
| 2015-07-22 | 1,680 | 1,685 | 1,671 | 1,677 | 9,600 | 838.50 |
| 2015-07-21 | 1,678 | 1,681 | 1,667 | 1,676 | 18,500 | 838 |
| 2015-07-17 | 1,629 | 1,658 | 1,625 | 1,651 | 18,700 | 825.50 |
| 2015-07-16 | 1,606 | 1,640 | 1,602 | 1,625 | 35,000 | 812.50 |
| 2015-07-15 | 1,592 | 1,625 | 1,581 | 1,609 | 17,300 | 804.50 |
| 2015-07-14 | 1,599 | 1,599 | 1,580 | 1,592 | 12,200 | 796 |
| 2015-07-13 | 1,615 | 1,615 | 1,577 | 1,596 | 11,000 | 798 |
| 2015-07-10 | 1,560 | 1,582 | 1,545 | 1,554 | 24,000 | 777 |
| 2015-07-09 | 1,558 | 1,558 | 1,507 | 1,542 | 23,500 | 771 |
| 2015-07-08 | 1,600 | 1,606 | 1,563 | 1,563 | 18,800 | 781.50 |
| 2015-07-07 | 1,590 | 1,606 | 1,590 | 1,597 | 7,800 | 798.50 |
| 2015-07-06 | 1,600 | 1,607 | 1,582 | 1,587 | 16,900 | 793.50 |
| 2015-07-03 | 1,612 | 1,630 | 1,593 | 1,607 | 26,300 | 803.50 |
| 2015-07-02 | 1,599 | 1,616 | 1,599 | 1,607 | 22,000 | 803.50 |
| 2015-07-01 | 1,594 | 1,639 | 1,586 | 1,591 | 30,800 | 795.50 |
| 2015-06-30 | 1,580 | 1,606 | 1,579 | 1,604 | 22,200 | 802 |
| 2015-06-29 | 1,566 | 1,620 | 1,566 | 1,581 | 24,100 | 790.50 |
| 2015-06-26 | 1,613 | 1,619 | 1,600 | 1,613 | 11,500 | 806.50 |
| 2015-06-25 | 1,601 | 1,612 | 1,595 | 1,605 | 6,700 | 802.50 |
| 2015-06-24 | 1,610 | 1,620 | 1,600 | 1,613 | 13,800 | 806.50 |
| 2015-06-23 | 1,580 | 1,620 | 1,578 | 1,600 | 28,100 | 800 |
| 2015-06-22 | 1,579 | 1,588 | 1,560 | 1,582 | 18,200 | 791 |
| 2015-06-19 | 1,560 | 1,588 | 1,560 | 1,579 | 23,100 | 789.50 |
| 2015-06-18 | 1,532 | 1,564 | 1,532 | 1,550 | 26,300 | 775 |
| 2015-06-17 | 1,525 | 1,538 | 1,525 | 1,531 | 7,500 | 765.50 |
| 2015-06-16 | 1,533 | 1,539 | 1,525 | 1,530 | 11,900 | 765 |
| 2015-06-15 | 1,512 | 1,539 | 1,510 | 1,535 | 15,800 | 767.50 |
| 2015-06-12 | 1,507 | 1,530 | 1,500 | 1,524 | 23,000 | 762 |
| 2015-06-11 | 1,515 | 1,528 | 1,509 | 1,521 | 7,700 | 760.50 |
| 2015-06-10 | 1,512 | 1,535 | 1,510 | 1,510 | 12,000 | 755 |
| 2015-06-09 | 1,520 | 1,527 | 1,511 | 1,521 | 10,500 | 760.50 |
| 2015-06-08 | 1,521 | 1,527 | 1,518 | 1,521 | 13,400 | 760.50 |
| 2015-06-05 | 1,510 | 1,521 | 1,510 | 1,516 | 11,900 | 758 |
| 2015-06-04 | 1,500 | 1,522 | 1,500 | 1,515 | 12,200 | 757.50 |
| 2015-06-03 | 1,519 | 1,525 | 1,497 | 1,499 | 23,600 | 749.50 |
| 2015-06-02 | 1,521 | 1,532 | 1,510 | 1,517 | 19,300 | 758.50 |
| 2015-06-01 | 1,512 | 1,522 | 1,512 | 1,521 | 9,100 | 760.50 |
| 2015-05-29 | 1,525 | 1,527 | 1,502 | 1,522 | 16,600 | 761 |
| 2015-05-28 | 1,529 | 1,538 | 1,503 | 1,525 | 23,800 | 762.50 |
| 2015-05-27 | 1,530 | 1,530 | 1,482 | 1,521 | 16,100 | 760.50 |
| 2015-05-26 | 1,536 | 1,545 | 1,500 | 1,538 | 43,400 | 769 |
| 2015-05-25 | 1,511 | 1,538 | 1,510 | 1,536 | 37,300 | 768 |
| 2015-05-22 | 1,511 | 1,514 | 1,477 | 1,511 | 22,600 | 755.50 |
| 2015-05-21 | 1,501 | 1,516 | 1,501 | 1,511 | 17,400 | 755.50 |
| 2015-05-20 | 1,500 | 1,508 | 1,490 | 1,500 | 15,800 | 750 |
| 2015-05-19 | 1,497 | 1,507 | 1,496 | 1,504 | 11,800 | 752 |
| 2015-05-18 | 1,492 | 1,515 | 1,492 | 1,509 | 19,000 | 754.50 |
| 2015-05-15 | 1,502 | 1,510 | 1,495 | 1,505 | 18,400 | 752.50 |
| 2015-05-14 | 1,510 | 1,515 | 1,496 | 1,502 | 30,300 | 751 |
| 2015-05-13 | 1,504 | 1,518 | 1,470 | 1,510 | 48,600 | 755 |
| 2015-05-12 | 1,460 | 1,510 | 1,455 | 1,504 | 124,600 | 752 |
| 2015-05-11 | 1,442 | 1,460 | 1,442 | 1,442 | 14,500 | 721 |
| 2015-05-08 | 1,450 | 1,467 | 1,450 | 1,455 | 30,900 | 727.50 |
| 2015-05-07 | 1,459 | 1,463 | 1,448 | 1,454 | 23,000 | 727 |
| 2015-05-01 | 1,460 | 1,460 | 1,444 | 1,458 | 13,800 | 729 |
| 2015-04-30 | 1,460 | 1,460 | 1,440 | 1,459 | 19,300 | 729.50 |
| 2015-04-28 | 1,450 | 1,462 | 1,445 | 1,460 | 59,100 | 730 |
| 2015-04-27 | 1,450 | 1,450 | 1,441 | 1,449 | 12,700 | 724.50 |
| 2015-04-24 | 1,448 | 1,449 | 1,435 | 1,449 | 12,400 | 724.50 |
| 2015-04-23 | 1,450 | 1,451 | 1,439 | 1,448 | 20,700 | 724 |
| 2015-04-22 | 1,450 | 1,451 | 1,422 | 1,449 | 21,400 | 724.50 |
| 2015-04-21 | 1,415 | 1,451 | 1,415 | 1,450 | 27,600 | 725 |
| 2015-04-20 | 1,413 | 1,420 | 1,410 | 1,417 | 19,600 | 708.50 |
| 2015-04-17 | 1,417 | 1,420 | 1,402 | 1,413 | 23,900 | 706.50 |
| 2015-04-16 | 1,402 | 1,415 | 1,395 | 1,415 | 13,700 | 707.50 |
| 2015-04-15 | 1,402 | 1,419 | 1,400 | 1,407 | 17,600 | 703.50 |
| 2015-04-14 | 1,408 | 1,414 | 1,408 | 1,414 | 8,400 | 707 |
| 2015-04-13 | 1,413 | 1,413 | 1,391 | 1,408 | 12,800 | 704 |
| 2015-04-10 | 1,405 | 1,413 | 1,398 | 1,410 | 16,400 | 705 |
| 2015-04-09 | 1,416 | 1,417 | 1,386 | 1,415 | 13,500 | 707.50 |
| 2015-04-08 | 1,418 | 1,418 | 1,410 | 1,416 | 16,600 | 708 |
| 2015-04-07 | 1,409 | 1,423 | 1,402 | 1,413 | 12,700 | 706.50 |
| 2015-04-06 | 1,413 | 1,419 | 1,405 | 1,409 | 6,700 | 704.50 |
| 2015-04-03 | 1,418 | 1,426 | 1,407 | 1,421 | 6,000 | 710.50 |
| 2015-04-02 | 1,420 | 1,430 | 1,401 | 1,418 | 28,000 | 709 |
| 2015-04-01 | 1,407 | 1,419 | 1,393 | 1,400 | 12,100 | 700 |
| 2015-03-31 | 1,392 | 1,424 | 1,392 | 1,397 | 25,800 | 698.50 |
| 2015-03-30 | 1,398 | 1,415 | 1,385 | 1,409 | 17,900 | 704.50 |
| 2015-03-27 | 1,400 | 1,432 | 1,384 | 1,395 | 32,500 | 697.50 |
| 2015-03-26 | 1,440 | 1,448 | 1,437 | 1,440 | 29,100 | 720 |
| 2015-03-25 | 1,450 | 1,451 | 1,441 | 1,450 | 21,300 | 725 |
| 2015-03-24 | 1,450 | 1,453 | 1,443 | 1,451 | 19,500 | 725.50 |
| 2015-03-23 | 1,450 | 1,452 | 1,440 | 1,451 | 15,800 | 725.50 |
| 2015-03-20 | 1,440 | 1,450 | 1,435 | 1,442 | 16,900 | 721 |
| 2015-03-19 | 1,443 | 1,448 | 1,432 | 1,440 | 17,200 | 720 |
| 2015-03-18 | 1,447 | 1,447 | 1,441 | 1,443 | 14,600 | 721.50 |
| 2015-03-17 | 1,452 | 1,452 | 1,435 | 1,441 | 22,900 | 720.50 |
| 2015-03-16 | 1,464 | 1,464 | 1,440 | 1,452 | 24,700 | 726 |
| 2015-03-13 | 1,469 | 1,469 | 1,441 | 1,461 | 33,000 | 730.50 |
| 2015-03-12 | 1,470 | 1,470 | 1,415 | 1,463 | 60,000 | 731.50 |
| 2015-03-11 | 1,439 | 1,455 | 1,419 | 1,442 | 24,900 | 721 |
| 2015-03-10 | 1,454 | 1,459 | 1,428 | 1,437 | 117,400 | 718.50 |
| 2015-03-09 | 1,490 | 1,490 | 1,474 | 1,478 | 14,900 | 739 |
| 2015-03-06 | 1,474 | 1,500 | 1,457 | 1,463 | 15,300 | 731.50 |
| 2015-03-05 | 1,469 | 1,475 | 1,454 | 1,459 | 22,700 | 729.50 |
| 2015-03-04 | 1,468 | 1,488 | 1,456 | 1,479 | 21,200 | 739.50 |
| 2015-03-03 | 1,482 | 1,531 | 1,465 | 1,469 | 92,100 | 734.50 |
| 2015-03-02 | 1,446 | 1,489 | 1,446 | 1,484 | 39,700 | 742 |
| 2015-02-27 | 1,476 | 1,517 | 1,460 | 1,462 | 26,800 | 731 |
| 2015-02-26 | 1,471 | 1,516 | 1,462 | 1,496 | 40,700 | 748 |
| 2015-02-25 | 1,407 | 1,451 | 1,406 | 1,441 | 59,200 | 720.50 |
| 2015-02-24 | 1,406 | 1,453 | 1,406 | 1,408 | 91,400 | 704 |
| 2015-02-23 | 1,507 | 1,528 | 1,507 | 1,516 | 3,500 | 758 |
| 2015-02-20 | 1,540 | 1,540 | 1,517 | 1,536 | 3,400 | 768 |
| 2015-02-19 | 1,486 | 1,527 | 1,484 | 1,526 | 8,900 | 763 |
| 2015-02-18 | 1,481 | 1,500 | 1,481 | 1,486 | 12,700 | 743 |
| 2015-02-17 | 1,470 | 1,489 | 1,451 | 1,482 | 9,900 | 741 |
| 2015-02-16 | 1,465 | 1,480 | 1,463 | 1,470 | 4,900 | 735 |
| 2015-02-13 | 1,481 | 1,481 | 1,460 | 1,471 | 6,600 | 735.50 |
| 2015-02-12 | 1,450 | 1,476 | 1,441 | 1,451 | 11,400 | 725.50 |
| 2015-02-10 | 1,434 | 1,457 | 1,427 | 1,440 | 4,600 | 720 |
| 2015-02-09 | 1,435 | 1,437 | 1,423 | 1,434 | 6,700 | 717 |
| 2015-02-06 | 1,436 | 1,438 | 1,425 | 1,435 | 4,300 | 717.50 |
| 2015-02-05 | 1,465 | 1,465 | 1,436 | 1,440 | 3,400 | 720 |
| 2015-02-04 | 1,487 | 1,487 | 1,431 | 1,466 | 5,700 | 733 |
| 2015-02-03 | 1,442 | 1,457 | 1,416 | 1,457 | 7,900 | 728.50 |
| 2015-02-02 | 1,457 | 1,463 | 1,442 | 1,442 | 4,100 | 721 |
| 2015-01-30 | 1,490 | 1,490 | 1,466 | 1,479 | 4,200 | 739.50 |
| 2015-01-29 | 1,488 | 1,488 | 1,458 | 1,476 | 2,300 | 738 |
| 2015-01-28 | 1,484 | 1,489 | 1,455 | 1,486 | 3,700 | 743 |
| 2015-01-27 | 1,485 | 1,492 | 1,464 | 1,482 | 7,100 | 741 |
| 2015-01-26 | 1,497 | 1,497 | 1,458 | 1,468 | 10,100 | 734 |
| 2015-01-23 | 1,446 | 1,455 | 1,445 | 1,455 | 2,800 | 727.50 |
| 2015-01-22 | 1,461 | 1,461 | 1,440 | 1,444 | 2,500 | 722 |
| 2015-01-21 | 1,456 | 1,463 | 1,453 | 1,461 | 8,200 | 730.50 |
| 2015-01-20 | 1,473 | 1,485 | 1,410 | 1,455 | 18,000 | 727.50 |
| 2015-01-19 | 1,470 | 1,484 | 1,467 | 1,473 | 2,400 | 736.50 |
| 2015-01-16 | 1,492 | 1,506 | 1,430 | 1,470 | 15,400 | 735 |
| 2015-01-15 | 1,500 | 1,529 | 1,500 | 1,523 | 4,200 | 761.50 |
| 2015-01-14 | 1,511 | 1,544 | 1,501 | 1,501 | 5,900 | 750.50 |
| 2015-01-13 | 1,520 | 1,546 | 1,500 | 1,546 | 5,800 | 773 |
| 2015-01-09 | 1,530 | 1,545 | 1,514 | 1,542 | 9,200 | 771 |
| 2015-01-08 | 1,488 | 1,545 | 1,486 | 1,526 | 19,800 | 763 |
| 2015-01-07 | 1,481 | 1,529 | 1,481 | 1,495 | 7,700 | 747.50 |
| 2015-01-06 | 1,530 | 1,530 | 1,482 | 1,491 | 9,800 | 745.50 |
| 2015-01-05 | 1,540 | 1,540 | 1,507 | 1,526 | 6,600 | 763 |
分割・併合履歴 ： [2016-12-28]1株→2株
