3195 (株)ジェネレーションパス 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 | 1,580 | 1,659 | 1,580 | 1,659 | 3,000 | 414.75 |
| 2015-12-29 | 1,600 | 1,607 | 1,595 | 1,607 | 2,100 | 401.75 |
| 2015-12-28 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 396.25 |
| 2015-12-25 | 1,557 | 1,577 | 1,545 | 1,545 | 1,200 | 386.25 |
| 2015-12-24 | 1,576 | 1,579 | 1,502 | 1,579 | 1,700 | 394.75 |
| 2015-12-22 | 1,572 | 1,600 | 1,572 | 1,575 | 2,100 | 393.75 |
| 2015-12-21 | 1,669 | 1,669 | 1,580 | 1,600 | 1,000 | 400 |
| 2015-12-18 | 1,601 | 1,630 | 1,592 | 1,630 | 6,600 | 407.50 |
| 2015-12-17 | 1,666 | 1,705 | 1,616 | 1,626 | 4,400 | 406.50 |
| 2015-12-16 | 1,718 | 1,764 | 1,667 | 1,700 | 29,100 | 425 |
| 2015-12-15 | 1,790 | 1,790 | 1,690 | 1,728 | 7,100 | 432 |
| 2015-12-14 | 1,778 | 1,778 | 1,726 | 1,732 | 3,100 | 433 |
| 2015-12-11 | 1,798 | 1,799 | 1,769 | 1,798 | 4,100 | 449.50 |
| 2015-12-10 | 1,800 | 1,800 | 1,776 | 1,798 | 2,100 | 449.50 |
| 2015-12-09 | 1,796 | 1,810 | 1,789 | 1,789 | 3,600 | 447.25 |
| 2015-12-08 | 1,820 | 1,820 | 1,804 | 1,817 | 2,100 | 454.25 |
| 2015-12-07 | 1,770 | 1,823 | 1,770 | 1,818 | 1,900 | 454.50 |
| 2015-12-04 | 1,780 | 1,781 | 1,780 | 1,781 | 6,700 | 445.25 |
| 2015-12-03 | 1,740 | 1,760 | 1,740 | 1,760 | 700 | 440 |
| 2015-12-02 | 1,777 | 1,806 | 1,772 | 1,772 | 2,500 | 443 |
| 2015-12-01 | 1,784 | 1,850 | 1,784 | 1,817 | 2,800 | 454.25 |
| 2015-11-30 | 1,809 | 1,848 | 1,780 | 1,784 | 7,100 | 446 |
| 2015-11-27 | 1,900 | 1,915 | 1,850 | 1,889 | 2,500 | 472.25 |
| 2015-11-26 | 1,910 | 1,925 | 1,902 | 1,902 | 2,000 | 475.50 |
| 2015-11-25 | 1,948 | 1,948 | 1,903 | 1,903 | 400 | 475.75 |
| 2015-11-24 | 1,961 | 1,961 | 1,910 | 1,911 | 800 | 477.75 |
| 2015-11-20 | 1,876 | 1,910 | 1,851 | 1,910 | 4,900 | 477.50 |
| 2015-11-19 | 1,900 | 1,900 | 1,875 | 1,895 | 1,000 | 473.75 |
| 2015-11-18 | 1,918 | 1,926 | 1,900 | 1,926 | 400 | 481.50 |
| 2015-11-17 | 1,900 | 1,939 | 1,845 | 1,856 | 2,300 | 464 |
| 2015-11-16 | 1,995 | 1,995 | 1,886 | 1,904 | 4,300 | 476 |
| 2015-11-13 | 1,931 | 2,000 | 1,930 | 1,995 | 5,600 | 498.75 |
| 2015-11-12 | 1,995 | 1,995 | 1,930 | 1,946 | 3,900 | 486.50 |
| 2015-11-11 | 1,900 | 1,975 | 1,820 | 1,968 | 10,900 | 492 |
| 2015-11-10 | 1,810 | 1,874 | 1,785 | 1,874 | 5,500 | 468.50 |
| 2015-11-09 | 1,786 | 1,800 | 1,785 | 1,785 | 1,500 | 446.25 |
| 2015-11-06 | 1,670 | 1,800 | 1,670 | 1,800 | 4,900 | 450 |
| 2015-11-05 | 1,773 | 1,773 | 1,663 | 1,682 | 11,200 | 420.50 |
| 2015-11-04 | 1,770 | 1,801 | 1,770 | 1,773 | 7,500 | 443.25 |
| 2015-11-02 | 1,787 | 1,815 | 1,771 | 1,809 | 5,800 | 452.25 |
| 2015-10-30 | 1,711 | 1,784 | 1,711 | 1,781 | 5,300 | 445.25 |
| 2015-10-29 | 1,671 | 1,705 | 1,670 | 1,705 | 3,300 | 426.25 |
| 2015-10-28 | 1,700 | 1,740 | 1,671 | 1,671 | 4,700 | 417.75 |
| 2015-10-27 | 1,750 | 1,800 | 1,700 | 1,700 | 17,400 | 425 |
| 2015-10-26 | 1,545 | 1,715 | 1,544 | 1,699 | 17,100 | 424.75 |
| 2015-10-23 | 1,479 | 1,487 | 1,478 | 1,487 | 700 | 371.75 |
| 2015-10-22 | 1,440 | 1,471 | 1,440 | 1,449 | 800 | 362.25 |
| 2015-10-21 | 1,464 | 1,466 | 1,440 | 1,440 | 4,300 | 360 |
| 2015-10-20 | 1,450 | 1,504 | 1,450 | 1,504 | 1,900 | 376 |
| 2015-10-19 | 1,461 | 1,476 | 1,450 | 1,450 | 3,500 | 362.50 |
| 2015-10-16 | 1,481 | 1,501 | 1,385 | 1,490 | 11,500 | 372.50 |
| 2015-10-15 | 1,481 | 1,509 | 1,480 | 1,495 | 6,200 | 373.75 |
| 2015-10-14 | 1,494 | 1,505 | 1,490 | 1,490 | 3,500 | 372.50 |
| 2015-10-13 | 1,540 | 1,567 | 1,490 | 1,500 | 5,800 | 375 |
| 2015-10-09 | 1,475 | 1,569 | 1,471 | 1,566 | 5,400 | 391.50 |
| 2015-10-08 | 1,482 | 1,505 | 1,482 | 1,505 | 7,000 | 376.25 |
| 2015-10-07 | 1,496 | 1,500 | 1,480 | 1,500 | 4,400 | 375 |
| 2015-10-06 | 1,496 | 1,555 | 1,485 | 1,536 | 7,400 | 384 |
| 2015-10-05 | 1,460 | 1,497 | 1,451 | 1,466 | 2,700 | 366.50 |
| 2015-10-02 | 1,429 | 1,450 | 1,421 | 1,439 | 7,400 | 359.75 |
| 2015-10-01 | 1,464 | 1,464 | 1,447 | 1,459 | 600 | 364.75 |
| 2015-09-30 | 1,433 | 1,471 | 1,433 | 1,442 | 1,500 | 360.50 |
| 2015-09-29 | 1,501 | 1,509 | 1,384 | 1,436 | 10,200 | 359 |
| 2015-09-28 | 1,521 | 1,522 | 1,521 | 1,522 | 200 | 380.50 |
| 2015-09-25 | 1,500 | 1,521 | 1,486 | 1,521 | 6,800 | 380.25 |
| 2015-09-24 | 1,527 | 1,545 | 1,506 | 1,540 | 7,900 | 385 |
| 2015-09-18 | 1,525 | 1,550 | 1,525 | 1,530 | 7,500 | 382.50 |
| 2015-09-17 | 1,532 | 1,560 | 1,532 | 1,554 | 3,300 | 388.50 |
| 2015-09-16 | 1,593 | 1,593 | 1,537 | 1,541 | 4,000 | 385.25 |
| 2015-09-15 | 1,507 | 1,600 | 1,507 | 1,553 | 5,500 | 388.25 |
| 2015-09-14 | 1,585 | 1,599 | 1,531 | 1,536 | 5,500 | 384 |
| 2015-09-11 | 1,541 | 1,630 | 1,541 | 1,596 | 16,800 | 399 |
| 2015-09-10 | 1,530 | 1,590 | 1,530 | 1,571 | 4,400 | 392.75 |
| 2015-09-09 | 1,679 | 1,690 | 1,556 | 1,630 | 7,800 | 407.50 |
| 2015-09-08 | 1,576 | 1,600 | 1,510 | 1,534 | 10,200 | 383.50 |
| 2015-09-07 | 1,480 | 1,538 | 1,480 | 1,530 | 15,800 | 382.50 |
| 2015-09-04 | 1,680 | 1,680 | 1,481 | 1,578 | 23,300 | 394.50 |
| 2015-09-03 | 1,754 | 1,820 | 1,638 | 1,670 | 30,100 | 417.50 |
| 2015-09-02 | 1,670 | 1,820 | 1,670 | 1,777 | 20,200 | 444.25 |
| 2015-09-01 | 1,823 | 1,839 | 1,750 | 1,750 | 17,300 | 437.50 |
| 2015-08-31 | 1,870 | 1,910 | 1,855 | 1,855 | 19,800 | 463.75 |
| 2015-08-28 | 1,785 | 1,911 | 1,762 | 1,841 | 41,700 | 460.25 |
| 2015-08-27 | 1,969 | 1,969 | 1,778 | 1,778 | 37,900 | 444.50 |
| 2015-08-26 | 1,901 | 1,998 | 1,770 | 1,930 | 75,900 | 482.50 |
| 2015-08-25 | 2,220 | 2,350 | 2,020 | 2,020 | 32,400 | 505 |
| 2015-08-24 | 2,421 | 2,530 | 2,371 | 2,520 | 15,900 | 630 |
| 2015-08-21 | 2,431 | 2,570 | 2,392 | 2,569 | 14,000 | 642.25 |
| 2015-08-20 | 2,550 | 2,550 | 2,485 | 2,517 | 3,400 | 629.25 |
| 2015-08-19 | 2,570 | 2,570 | 2,510 | 2,560 | 15,400 | 640 |
| 2015-08-18 | 2,600 | 2,600 | 2,540 | 2,560 | 6,500 | 640 |
| 2015-08-17 | 2,525 | 2,581 | 2,506 | 2,579 | 11,600 | 644.75 |
| 2015-08-14 | 2,525 | 2,525 | 2,468 | 2,500 | 38,900 | 625 |
| 2015-08-13 | 2,529 | 2,529 | 2,456 | 2,491 | 3,200 | 622.75 |
| 2015-08-12 | 2,460 | 2,515 | 2,400 | 2,511 | 6,600 | 627.75 |
| 2015-08-11 | 2,447 | 2,500 | 2,413 | 2,500 | 6,600 | 625 |
| 2015-08-10 | 2,491 | 2,492 | 2,400 | 2,470 | 10,900 | 617.50 |
| 2015-08-07 | 2,435 | 2,599 | 2,435 | 2,464 | 23,900 | 616 |
| 2015-08-06 | 2,458 | 2,477 | 2,416 | 2,431 | 3,600 | 607.75 |
| 2015-08-05 | 2,448 | 2,458 | 2,433 | 2,458 | 3,400 | 614.50 |
| 2015-08-04 | 2,500 | 2,500 | 2,425 | 2,498 | 4,000 | 624.50 |
| 2015-08-03 | 2,501 | 2,501 | 2,474 | 2,500 | 3,300 | 625 |
| 2015-07-31 | 2,500 | 2,510 | 2,310 | 2,501 | 22,100 | 625.25 |
| 2015-07-30 | 2,550 | 2,554 | 2,431 | 2,489 | 8,500 | 622.25 |
| 2015-07-29 | 2,495 | 2,535 | 2,474 | 2,508 | 5,200 | 627 |
| 2015-07-28 | 2,494 | 2,495 | 2,484 | 2,494 | 2,800 | 623.50 |
| 2015-07-27 | 2,501 | 2,530 | 2,498 | 2,530 | 4,700 | 632.50 |
| 2015-07-24 | 2,510 | 2,520 | 2,481 | 2,501 | 9,600 | 625.25 |
| 2015-07-23 | 2,524 | 2,579 | 2,524 | 2,526 | 10,200 | 631.50 |
| 2015-07-22 | 2,560 | 2,565 | 2,520 | 2,548 | 7,400 | 637 |
| 2015-07-21 | 2,620 | 2,620 | 2,570 | 2,596 | 4,300 | 649 |
| 2015-07-17 | 2,574 | 2,643 | 2,565 | 2,600 | 17,500 | 650 |
| 2015-07-16 | 2,506 | 2,550 | 2,485 | 2,550 | 6,600 | 637.50 |
| 2015-07-15 | 2,520 | 2,525 | 2,489 | 2,525 | 5,600 | 631.25 |
| 2015-07-14 | 2,508 | 2,537 | 2,506 | 2,537 | 1,100 | 634.25 |
| 2015-07-13 | 2,502 | 2,555 | 2,502 | 2,519 | 2,500 | 629.75 |
| 2015-07-10 | 2,570 | 2,570 | 2,478 | 2,501 | 6,200 | 625.25 |
| 2015-07-09 | 2,471 | 2,645 | 2,311 | 2,570 | 16,200 | 642.50 |
| 2015-07-08 | 2,590 | 2,643 | 2,460 | 2,540 | 20,400 | 635 |
| 2015-07-07 | 2,495 | 2,600 | 2,495 | 2,598 | 9,800 | 649.50 |
| 2015-07-06 | 2,483 | 2,510 | 2,471 | 2,487 | 6,500 | 621.75 |
| 2015-07-03 | 2,590 | 2,591 | 2,533 | 2,533 | 6,700 | 633.25 |
| 2015-07-02 | 2,640 | 2,650 | 2,600 | 2,622 | 8,600 | 655.50 |
| 2015-07-01 | 2,599 | 2,630 | 2,575 | 2,621 | 3,300 | 655.25 |
| 2015-06-30 | 2,510 | 2,648 | 2,505 | 2,560 | 9,700 | 640 |
| 2015-06-29 | 2,478 | 2,547 | 2,456 | 2,545 | 8,500 | 636.25 |
| 2015-06-26 | 2,500 | 2,525 | 2,490 | 2,520 | 8,100 | 630 |
| 2015-06-25 | 2,494 | 2,540 | 2,494 | 2,508 | 7,800 | 627 |
| 2015-06-24 | 2,500 | 2,530 | 2,460 | 2,525 | 20,500 | 631.25 |
| 2015-06-23 | 2,520 | 2,544 | 2,489 | 2,544 | 13,500 | 636 |
| 2015-06-22 | 2,674 | 2,674 | 2,480 | 2,520 | 39,200 | 630 |
| 2015-06-19 | 2,682 | 2,683 | 2,556 | 2,603 | 37,500 | 650.75 |
| 2015-06-18 | 2,755 | 2,759 | 2,601 | 2,680 | 64,000 | 670 |
| 2015-06-17 | 2,969 | 3,020 | 2,611 | 2,705 | 392,500 | 676.25 |
| 2015-06-16 | 2,610 | 2,630 | 2,360 | 2,520 | 24,000 | 630 |
| 2015-06-15 | 2,600 | 2,610 | 2,551 | 2,580 | 9,800 | 645 |
| 2015-06-12 | 2,500 | 2,565 | 2,471 | 2,565 | 4,100 | 641.25 |
| 2015-06-11 | 2,500 | 2,504 | 2,480 | 2,480 | 3,200 | 620 |
| 2015-06-10 | 2,500 | 2,505 | 2,481 | 2,500 | 1,500 | 625 |
| 2015-06-09 | 2,540 | 2,540 | 2,491 | 2,501 | 1,300 | 625.25 |
| 2015-06-08 | 2,520 | 2,525 | 2,500 | 2,520 | 1,800 | 630 |
| 2015-06-05 | 2,475 | 2,500 | 2,475 | 2,500 | 2,500 | 625 |
| 2015-06-04 | 2,470 | 2,519 | 2,470 | 2,499 | 5,400 | 624.75 |
| 2015-06-03 | 2,480 | 2,529 | 2,469 | 2,470 | 1,800 | 617.50 |
| 2015-06-02 | 2,445 | 2,560 | 2,437 | 2,500 | 17,800 | 625 |
| 2015-06-01 | 2,425 | 2,468 | 2,385 | 2,450 | 19,300 | 612.50 |
| 2015-05-29 | 2,457 | 2,457 | 2,365 | 2,424 | 20,900 | 606 |
| 2015-05-28 | 2,466 | 2,467 | 2,339 | 2,457 | 21,300 | 614.25 |
| 2015-05-27 | 2,472 | 2,472 | 2,360 | 2,468 | 14,600 | 617 |
| 2015-05-26 | 2,399 | 2,472 | 2,351 | 2,472 | 3,400 | 618 |
| 2015-05-25 | 2,394 | 2,480 | 2,373 | 2,474 | 7,400 | 618.50 |
| 2015-05-22 | 2,395 | 2,395 | 2,332 | 2,390 | 2,300 | 597.50 |
| 2015-05-21 | 2,430 | 2,430 | 2,337 | 2,351 | 2,700 | 587.75 |
| 2015-05-20 | 2,440 | 2,440 | 2,350 | 2,400 | 9,500 | 600 |
| 2015-05-19 | 2,474 | 2,474 | 2,400 | 2,440 | 3,700 | 610 |
| 2015-05-18 | 2,497 | 2,497 | 2,390 | 2,475 | 2,500 | 618.75 |
| 2015-05-15 | 2,306 | 2,489 | 2,302 | 2,482 | 8,500 | 620.50 |
| 2015-05-14 | 2,411 | 2,455 | 2,400 | 2,406 | 6,100 | 601.50 |
| 2015-05-13 | 2,400 | 2,500 | 2,388 | 2,461 | 4,900 | 615.25 |
| 2015-05-12 | 2,472 | 2,480 | 2,433 | 2,433 | 1,400 | 608.25 |
| 2015-05-11 | 2,475 | 2,486 | 2,410 | 2,456 | 7,700 | 614 |
| 2015-05-08 | 2,548 | 2,600 | 2,469 | 2,500 | 20,200 | 625 |
| 2015-05-07 | 2,390 | 2,620 | 2,350 | 2,546 | 13,700 | 636.50 |
| 2015-05-01 | 2,321 | 2,394 | 2,280 | 2,390 | 11,200 | 597.50 |
| 2015-04-30 | 2,355 | 2,390 | 2,280 | 2,370 | 7,000 | 592.50 |
| 2015-04-28 | 2,371 | 2,429 | 2,330 | 2,394 | 11,200 | 598.50 |
| 2015-04-27 | 2,400 | 2,468 | 2,326 | 2,441 | 19,900 | 610.25 |
| 2015-04-24 | 2,427 | 2,430 | 2,282 | 2,427 | 22,900 | 606.75 |
| 2015-04-23 | 2,408 | 2,445 | 2,366 | 2,403 | 8,700 | 600.75 |
| 2015-04-22 | 2,356 | 2,450 | 2,344 | 2,408 | 16,500 | 602 |
| 2015-04-21 | 2,270 | 2,356 | 2,222 | 2,356 | 9,200 | 589 |
| 2015-04-20 | 2,290 | 2,330 | 2,150 | 2,328 | 22,200 | 582 |
| 2015-04-17 | 2,348 | 2,348 | 2,292 | 2,312 | 3,500 | 578 |
| 2015-04-16 | 2,330 | 2,360 | 2,292 | 2,313 | 8,100 | 578.25 |
| 2015-04-15 | 2,301 | 2,355 | 2,280 | 2,335 | 15,700 | 583.75 |
| 2015-04-14 | 2,281 | 2,350 | 2,254 | 2,335 | 16,900 | 583.75 |
| 2015-04-13 | 2,240 | 2,339 | 2,221 | 2,335 | 22,800 | 583.75 |
| 2015-04-10 | 2,275 | 2,294 | 2,220 | 2,290 | 11,400 | 572.50 |
| 2015-04-09 | 2,124 | 2,274 | 2,081 | 2,274 | 31,300 | 568.50 |
| 2015-04-08 | 2,145 | 2,148 | 2,100 | 2,124 | 10,800 | 531 |
| 2015-04-07 | 2,045 | 2,121 | 2,030 | 2,100 | 25,300 | 525 |
| 2015-04-06 | 2,022 | 2,043 | 2,022 | 2,040 | 3,100 | 510 |
| 2015-04-03 | 2,056 | 2,056 | 1,990 | 2,039 | 3,500 | 509.75 |
| 2015-04-02 | 1,991 | 2,100 | 1,973 | 2,050 | 17,400 | 512.50 |
| 2015-04-01 | 1,967 | 1,990 | 1,960 | 1,976 | 2,600 | 494 |
| 2015-03-31 | 1,990 | 1,992 | 1,951 | 1,972 | 8,500 | 493 |
| 2015-03-30 | 1,980 | 1,999 | 1,956 | 1,990 | 11,000 | 497.50 |
| 2015-03-27 | 1,931 | 1,999 | 1,925 | 1,999 | 7,000 | 499.75 |
| 2015-03-26 | 1,967 | 1,980 | 1,950 | 1,975 | 6,700 | 493.75 |
| 2015-03-25 | 2,011 | 2,011 | 1,957 | 2,000 | 5,000 | 500 |
| 2015-03-24 | 1,908 | 2,000 | 1,887 | 2,000 | 25,000 | 500 |
| 2015-03-23 | 1,950 | 1,950 | 1,902 | 1,942 | 9,200 | 485.50 |
| 2015-03-20 | 1,950 | 1,953 | 1,909 | 1,953 | 7,000 | 488.25 |
| 2015-03-19 | 1,911 | 1,950 | 1,905 | 1,946 | 7,200 | 486.50 |
| 2015-03-18 | 1,950 | 1,960 | 1,919 | 1,946 | 14,200 | 486.50 |
| 2015-03-17 | 2,001 | 2,003 | 1,920 | 1,970 | 26,300 | 492.50 |
| 2015-03-16 | 2,000 | 2,015 | 1,960 | 1,994 | 16,300 | 498.50 |
| 2015-03-13 | 2,020 | 2,020 | 1,985 | 1,999 | 5,800 | 499.75 |
| 2015-03-12 | 1,970 | 2,049 | 1,930 | 2,020 | 29,700 | 505 |
| 2015-03-11 | 1,910 | 1,975 | 1,908 | 1,974 | 21,900 | 493.50 |
| 2015-03-10 | 1,901 | 1,933 | 1,901 | 1,915 | 9,900 | 478.75 |
| 2015-03-09 | 1,908 | 1,944 | 1,900 | 1,941 | 17,800 | 485.25 |
| 2015-03-06 | 1,959 | 1,959 | 1,910 | 1,947 | 13,100 | 486.75 |
| 2015-03-05 | 1,910 | 1,968 | 1,900 | 1,965 | 11,600 | 491.25 |
| 2015-03-04 | 1,930 | 1,949 | 1,807 | 1,949 | 8,800 | 487.25 |
| 2015-03-03 | 1,970 | 1,975 | 1,913 | 1,945 | 21,700 | 486.25 |
| 2015-03-02 | 1,960 | 1,980 | 1,930 | 1,972 | 19,700 | 493 |
| 2015-02-27 | 1,983 | 1,983 | 1,958 | 1,972 | 14,000 | 493 |
| 2015-02-26 | 1,962 | 2,000 | 1,891 | 1,985 | 32,000 | 496.25 |
| 2015-02-25 | 1,966 | 2,010 | 1,940 | 1,994 | 29,100 | 498.50 |
| 2015-02-24 | 1,929 | 1,968 | 1,918 | 1,963 | 24,700 | 490.75 |
| 2015-02-23 | 1,818 | 1,969 | 1,817 | 1,968 | 65,600 | 492 |
| 2015-02-20 | 1,819 | 1,837 | 1,814 | 1,818 | 16,000 | 454.50 |
| 2015-02-19 | 1,834 | 1,838 | 1,809 | 1,817 | 10,800 | 454.25 |
| 2015-02-18 | 1,811 | 1,850 | 1,803 | 1,822 | 53,300 | 455.50 |
| 2015-02-17 | 1,678 | 1,810 | 1,675 | 1,777 | 41,700 | 444.25 |
| 2015-02-16 | 1,625 | 1,678 | 1,590 | 1,678 | 13,500 | 419.50 |
| 2015-02-13 | 1,590 | 1,630 | 1,590 | 1,625 | 14,800 | 406.25 |
| 2015-02-12 | 1,615 | 1,620 | 1,566 | 1,617 | 6,300 | 404.25 |
| 2015-02-10 | 1,634 | 1,650 | 1,577 | 1,650 | 15,600 | 412.50 |
| 2015-02-09 | 1,624 | 1,630 | 1,594 | 1,630 | 6,900 | 407.50 |
| 2015-02-06 | 1,600 | 1,630 | 1,600 | 1,626 | 8,700 | 406.50 |
| 2015-02-05 | 1,648 | 1,648 | 1,590 | 1,612 | 3,000 | 403 |
| 2015-02-04 | 1,582 | 1,690 | 1,578 | 1,621 | 9,500 | 405.25 |
| 2015-02-03 | 1,654 | 1,654 | 1,561 | 1,622 | 2,600 | 405.50 |
| 2015-02-02 | 1,660 | 1,661 | 1,535 | 1,661 | 21,900 | 415.25 |
| 2015-01-30 | 1,695 | 1,707 | 1,670 | 1,693 | 11,600 | 423.25 |
| 2015-01-29 | 1,740 | 1,752 | 1,711 | 1,735 | 12,300 | 433.75 |
| 2015-01-28 | 1,698 | 1,738 | 1,680 | 1,738 | 21,800 | 434.50 |
| 2015-01-27 | 1,680 | 1,710 | 1,671 | 1,699 | 23,200 | 424.75 |
| 2015-01-26 | 1,652 | 1,685 | 1,652 | 1,668 | 10,200 | 417 |
| 2015-01-23 | 1,670 | 1,698 | 1,650 | 1,687 | 9,000 | 421.75 |
| 2015-01-22 | 1,707 | 1,712 | 1,672 | 1,691 | 24,900 | 422.75 |
| 2015-01-21 | 1,600 | 1,678 | 1,598 | 1,649 | 43,800 | 412.25 |
| 2015-01-20 | 1,582 | 1,612 | 1,581 | 1,609 | 13,500 | 402.25 |
| 2015-01-19 | 1,599 | 1,600 | 1,560 | 1,580 | 12,600 | 395 |
| 2015-01-16 | 1,505 | 1,589 | 1,503 | 1,588 | 10,800 | 397 |
| 2015-01-15 | 1,521 | 1,530 | 1,460 | 1,510 | 18,400 | 377.50 |
| 2015-01-14 | 1,514 | 1,567 | 1,509 | 1,525 | 10,600 | 381.25 |
| 2015-01-13 | 1,562 | 1,566 | 1,512 | 1,545 | 19,100 | 386.25 |
| 2015-01-09 | 1,482 | 1,565 | 1,482 | 1,565 | 54,000 | 391.25 |
| 2015-01-08 | 1,374 | 1,454 | 1,374 | 1,452 | 15,400 | 363 |
| 2015-01-07 | 1,366 | 1,375 | 1,330 | 1,372 | 7,800 | 343 |
| 2015-01-06 | 1,310 | 1,368 | 1,308 | 1,346 | 9,200 | 336.50 |
| 2015-01-05 | 1,288 | 1,328 | 1,288 | 1,320 | 7,600 | 330 |
分割・併合履歴 ： [2016-04-26]1株→4株
