3196 (株)ホットランド 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 | 1,486 | 1,499 | 1,472 | 1,499 | 45,900 | 1,499 |
| 2015-12-29 | 1,445 | 1,498 | 1,443 | 1,494 | 78,600 | 1,494 |
| 2015-12-28 | 1,467 | 1,468 | 1,436 | 1,441 | 109,900 | 1,441 |
| 2015-12-25 | 1,469 | 1,497 | 1,465 | 1,470 | 304,100 | 1,470 |
| 2015-12-24 | 1,508 | 1,512 | 1,492 | 1,500 | 124,500 | 1,500 |
| 2015-12-22 | 1,511 | 1,514 | 1,505 | 1,505 | 53,600 | 1,505 |
| 2015-12-21 | 1,515 | 1,521 | 1,502 | 1,508 | 72,200 | 1,508 |
| 2015-12-18 | 1,535 | 1,541 | 1,512 | 1,515 | 68,100 | 1,515 |
| 2015-12-17 | 1,525 | 1,537 | 1,517 | 1,531 | 44,900 | 1,531 |
| 2015-12-16 | 1,517 | 1,523 | 1,510 | 1,514 | 54,500 | 1,514 |
| 2015-12-15 | 1,528 | 1,545 | 1,502 | 1,506 | 70,300 | 1,506 |
| 2015-12-14 | 1,520 | 1,520 | 1,501 | 1,515 | 68,300 | 1,515 |
| 2015-12-11 | 1,529 | 1,542 | 1,529 | 1,533 | 47,900 | 1,533 |
| 2015-12-10 | 1,543 | 1,543 | 1,528 | 1,529 | 79,600 | 1,529 |
| 2015-12-09 | 1,561 | 1,565 | 1,546 | 1,549 | 91,700 | 1,549 |
| 2015-12-08 | 1,561 | 1,567 | 1,556 | 1,561 | 54,500 | 1,561 |
| 2015-12-07 | 1,570 | 1,581 | 1,560 | 1,561 | 90,800 | 1,561 |
| 2015-12-04 | 1,568 | 1,568 | 1,552 | 1,557 | 86,200 | 1,557 |
| 2015-12-03 | 1,585 | 1,585 | 1,569 | 1,570 | 110,000 | 1,570 |
| 2015-12-02 | 1,604 | 1,604 | 1,580 | 1,583 | 102,800 | 1,583 |
| 2015-12-01 | 1,585 | 1,589 | 1,576 | 1,584 | 54,600 | 1,584 |
| 2015-11-30 | 1,579 | 1,601 | 1,571 | 1,580 | 95,300 | 1,580 |
| 2015-11-27 | 1,577 | 1,580 | 1,562 | 1,572 | 73,600 | 1,572 |
| 2015-11-26 | 1,571 | 1,594 | 1,571 | 1,578 | 60,400 | 1,578 |
| 2015-11-25 | 1,580 | 1,581 | 1,567 | 1,571 | 76,800 | 1,571 |
| 2015-11-24 | 1,579 | 1,595 | 1,572 | 1,582 | 79,000 | 1,582 |
| 2015-11-20 | 1,575 | 1,580 | 1,566 | 1,569 | 51,500 | 1,569 |
| 2015-11-19 | 1,587 | 1,587 | 1,570 | 1,577 | 39,800 | 1,577 |
| 2015-11-18 | 1,560 | 1,586 | 1,560 | 1,570 | 51,500 | 1,570 |
| 2015-11-17 | 1,559 | 1,563 | 1,551 | 1,551 | 71,600 | 1,551 |
| 2015-11-16 | 1,550 | 1,567 | 1,542 | 1,559 | 63,200 | 1,559 |
| 2015-11-13 | 1,559 | 1,565 | 1,546 | 1,564 | 77,600 | 1,564 |
| 2015-11-12 | 1,551 | 1,565 | 1,545 | 1,557 | 112,500 | 1,557 |
| 2015-11-11 | 1,600 | 1,608 | 1,545 | 1,555 | 323,900 | 1,555 |
| 2015-11-10 | 1,650 | 1,662 | 1,642 | 1,652 | 53,300 | 1,652 |
| 2015-11-09 | 1,662 | 1,666 | 1,603 | 1,638 | 98,200 | 1,638 |
| 2015-11-06 | 1,620 | 1,662 | 1,618 | 1,654 | 60,400 | 1,654 |
| 2015-11-05 | 1,646 | 1,660 | 1,609 | 1,623 | 105,300 | 1,623 |
| 2015-11-04 | 1,677 | 1,678 | 1,623 | 1,646 | 137,800 | 1,646 |
| 2015-11-02 | 1,740 | 1,741 | 1,661 | 1,665 | 142,000 | 1,665 |
| 2015-10-30 | 1,820 | 1,827 | 1,734 | 1,750 | 358,500 | 1,750 |
| 2015-10-29 | 1,729 | 1,832 | 1,714 | 1,832 | 330,600 | 1,832 |
| 2015-10-28 | 1,710 | 1,713 | 1,662 | 1,690 | 80,600 | 1,690 |
| 2015-10-27 | 1,687 | 1,710 | 1,674 | 1,702 | 110,400 | 1,702 |
| 2015-10-26 | 1,660 | 1,691 | 1,643 | 1,684 | 49,700 | 1,684 |
| 2015-10-23 | 1,625 | 1,660 | 1,625 | 1,640 | 57,300 | 1,640 |
| 2015-10-22 | 1,640 | 1,640 | 1,590 | 1,605 | 61,300 | 1,605 |
| 2015-10-21 | 1,640 | 1,654 | 1,626 | 1,630 | 43,000 | 1,630 |
| 2015-10-20 | 1,646 | 1,655 | 1,619 | 1,630 | 51,800 | 1,630 |
| 2015-10-19 | 1,680 | 1,680 | 1,636 | 1,638 | 100,500 | 1,638 |
| 2015-10-16 | 1,661 | 1,674 | 1,660 | 1,665 | 39,700 | 1,665 |
| 2015-10-15 | 1,667 | 1,700 | 1,666 | 1,667 | 46,800 | 1,667 |
| 2015-10-14 | 1,675 | 1,689 | 1,648 | 1,667 | 53,900 | 1,667 |
| 2015-10-13 | 1,642 | 1,687 | 1,639 | 1,667 | 89,000 | 1,667 |
| 2015-10-09 | 1,722 | 1,725 | 1,638 | 1,657 | 195,800 | 1,657 |
| 2015-10-08 | 1,733 | 1,748 | 1,695 | 1,719 | 142,100 | 1,719 |
| 2015-10-07 | 1,726 | 1,735 | 1,695 | 1,734 | 120,700 | 1,734 |
| 2015-10-06 | 1,700 | 1,734 | 1,682 | 1,727 | 140,200 | 1,727 |
| 2015-10-05 | 1,670 | 1,710 | 1,664 | 1,687 | 178,800 | 1,687 |
| 2015-10-02 | 1,640 | 1,674 | 1,623 | 1,646 | 118,900 | 1,646 |
| 2015-10-01 | 1,610 | 1,640 | 1,570 | 1,638 | 121,500 | 1,638 |
| 2015-09-30 | 1,551 | 1,614 | 1,551 | 1,610 | 469,800 | 1,610 |
| 2015-09-29 | 1,521 | 1,589 | 1,520 | 1,558 | 145,500 | 1,558 |
| 2015-09-28 | 1,586 | 1,618 | 1,526 | 1,599 | 83,400 | 1,599 |
| 2015-09-25 | 3,285 | 3,300 | 3,235 | 3,280 | 52,700 | 1,640 |
| 2015-09-24 | 3,250 | 3,375 | 3,220 | 3,350 | 68,600 | 1,675 |
| 2015-09-18 | 3,280 | 3,290 | 3,230 | 3,255 | 34,200 | 1,627.50 |
| 2015-09-17 | 3,345 | 3,360 | 3,245 | 3,255 | 65,800 | 1,627.50 |
| 2015-09-16 | 3,450 | 3,450 | 3,340 | 3,360 | 68,200 | 1,680 |
| 2015-09-15 | 3,365 | 3,500 | 3,350 | 3,440 | 203,400 | 1,720 |
| 2015-09-14 | 3,350 | 3,440 | 3,270 | 3,385 | 118,500 | 1,692.50 |
| 2015-09-11 | 3,215 | 3,445 | 3,215 | 3,350 | 110,600 | 1,675 |
| 2015-09-10 | 3,235 | 3,300 | 3,125 | 3,220 | 70,700 | 1,610 |
| 2015-09-09 | 3,290 | 3,350 | 3,180 | 3,230 | 44,200 | 1,615 |
| 2015-09-08 | 3,330 | 3,435 | 3,150 | 3,150 | 49,200 | 1,575 |
| 2015-09-07 | 3,460 | 3,525 | 3,340 | 3,470 | 69,400 | 1,735 |
| 2015-09-04 | 3,820 | 3,820 | 3,670 | 3,690 | 16,800 | 1,845 |
| 2015-09-03 | 3,730 | 3,845 | 3,700 | 3,815 | 15,700 | 1,907.50 |
| 2015-09-02 | 3,520 | 3,755 | 3,520 | 3,730 | 20,000 | 1,865 |
| 2015-09-01 | 3,880 | 3,880 | 3,620 | 3,635 | 32,100 | 1,817.50 |
| 2015-08-31 | 3,920 | 3,990 | 3,780 | 3,845 | 22,300 | 1,922.50 |
| 2015-08-28 | 3,665 | 3,870 | 3,665 | 3,850 | 25,800 | 1,925 |
| 2015-08-27 | 3,730 | 3,755 | 3,585 | 3,600 | 35,700 | 1,800 |
| 2015-08-26 | 3,500 | 3,635 | 3,470 | 3,620 | 20,600 | 1,810 |
| 2015-08-25 | 3,330 | 3,640 | 3,170 | 3,405 | 71,200 | 1,702.50 |
| 2015-08-24 | 3,860 | 3,945 | 3,565 | 3,610 | 51,100 | 1,805 |
| 2015-08-21 | 3,935 | 4,095 | 3,920 | 4,065 | 22,800 | 2,032.50 |
| 2015-08-20 | 4,095 | 4,225 | 4,075 | 4,195 | 36,100 | 2,097.50 |
| 2015-08-19 | 4,020 | 4,090 | 3,990 | 4,090 | 19,600 | 2,045 |
| 2015-08-18 | 4,030 | 4,090 | 4,005 | 4,090 | 21,300 | 2,045 |
| 2015-08-17 | 3,980 | 4,035 | 3,980 | 4,030 | 23,000 | 2,015 |
| 2015-08-14 | 3,970 | 4,015 | 3,960 | 3,975 | 23,600 | 1,987.50 |
| 2015-08-13 | 3,990 | 4,060 | 3,885 | 4,035 | 65,800 | 2,017.50 |
| 2015-08-12 | 3,955 | 4,000 | 3,860 | 3,920 | 118,200 | 1,960 |
| 2015-08-11 | 4,190 | 4,305 | 4,145 | 4,305 | 57,400 | 2,152.50 |
| 2015-08-10 | 4,025 | 4,155 | 4,025 | 4,110 | 41,200 | 2,055 |
| 2015-08-07 | 4,005 | 4,090 | 3,975 | 4,025 | 34,400 | 2,012.50 |
| 2015-08-06 | 3,980 | 4,010 | 3,930 | 3,985 | 20,400 | 1,992.50 |
| 2015-08-05 | 3,920 | 4,025 | 3,915 | 3,965 | 23,800 | 1,982.50 |
| 2015-08-04 | 4,030 | 4,060 | 3,925 | 3,925 | 26,000 | 1,962.50 |
| 2015-08-03 | 4,190 | 4,190 | 4,010 | 4,015 | 37,300 | 2,007.50 |
| 2015-07-31 | 4,270 | 4,325 | 4,110 | 4,135 | 44,000 | 2,067.50 |
| 2015-07-30 | 4,160 | 4,250 | 4,160 | 4,220 | 57,000 | 2,110 |
| 2015-07-29 | 4,085 | 4,085 | 4,010 | 4,040 | 9,300 | 2,020 |
| 2015-07-28 | 3,990 | 4,115 | 3,900 | 4,005 | 18,300 | 2,002.50 |
| 2015-07-27 | 3,950 | 4,025 | 3,900 | 3,960 | 39,900 | 1,980 |
| 2015-07-24 | 3,900 | 4,120 | 3,810 | 4,115 | 40,500 | 2,057.50 |
| 2015-07-23 | 3,900 | 3,930 | 3,850 | 3,930 | 17,800 | 1,965 |
| 2015-07-22 | 3,905 | 3,905 | 3,855 | 3,860 | 9,700 | 1,930 |
| 2015-07-21 | 3,920 | 3,950 | 3,850 | 3,850 | 14,000 | 1,925 |
| 2015-07-17 | 3,900 | 3,925 | 3,850 | 3,890 | 25,200 | 1,945 |
| 2015-07-16 | 3,930 | 3,930 | 3,885 | 3,920 | 13,700 | 1,960 |
| 2015-07-15 | 3,940 | 3,975 | 3,865 | 3,900 | 23,000 | 1,950 |
| 2015-07-14 | 3,505 | 3,850 | 3,500 | 3,850 | 51,300 | 1,925 |
| 2015-07-13 | 3,530 | 3,600 | 3,350 | 3,485 | 57,100 | 1,742.50 |
| 2015-07-10 | 3,755 | 3,775 | 3,650 | 3,650 | 13,100 | 1,825 |
| 2015-07-09 | 3,685 | 3,805 | 3,450 | 3,780 | 35,600 | 1,890 |
| 2015-07-08 | 3,920 | 3,925 | 3,755 | 3,805 | 26,600 | 1,902.50 |
| 2015-07-07 | 3,740 | 3,945 | 3,740 | 3,900 | 33,200 | 1,950 |
| 2015-07-06 | 3,800 | 3,805 | 3,710 | 3,740 | 39,200 | 1,870 |
| 2015-07-03 | 3,950 | 3,950 | 3,860 | 3,860 | 33,400 | 1,930 |
| 2015-07-02 | 4,015 | 4,020 | 3,985 | 3,995 | 17,700 | 1,997.50 |
| 2015-07-01 | 4,070 | 4,070 | 3,995 | 4,000 | 14,900 | 2,000 |
| 2015-06-30 | 3,960 | 4,120 | 3,950 | 4,120 | 19,000 | 2,060 |
| 2015-06-29 | 4,000 | 4,010 | 3,935 | 3,990 | 14,800 | 1,995 |
| 2015-06-26 | 4,065 | 4,075 | 4,035 | 4,050 | 19,800 | 2,025 |
| 2015-06-25 | 4,130 | 4,130 | 4,100 | 4,100 | 18,400 | 2,050 |
| 2015-06-24 | 4,200 | 4,200 | 4,110 | 4,130 | 15,500 | 2,065 |
| 2015-06-23 | 4,220 | 4,220 | 4,105 | 4,130 | 19,200 | 2,065 |
| 2015-06-22 | 4,300 | 4,300 | 4,200 | 4,220 | 16,200 | 2,110 |
| 2015-06-19 | 4,350 | 4,350 | 4,195 | 4,225 | 20,900 | 2,112.50 |
| 2015-06-18 | 4,375 | 4,375 | 4,310 | 4,355 | 8,300 | 2,177.50 |
| 2015-06-17 | 4,325 | 4,330 | 4,295 | 4,330 | 7,400 | 2,165 |
| 2015-06-16 | 4,295 | 4,350 | 4,295 | 4,295 | 11,700 | 2,147.50 |
| 2015-06-15 | 4,380 | 4,380 | 4,300 | 4,355 | 11,800 | 2,177.50 |
| 2015-06-12 | 4,345 | 4,360 | 4,285 | 4,345 | 18,100 | 2,172.50 |
| 2015-06-11 | 4,175 | 4,285 | 4,170 | 4,280 | 27,000 | 2,140 |
| 2015-06-10 | 3,975 | 4,195 | 3,975 | 4,140 | 19,700 | 2,070 |
| 2015-06-09 | 4,045 | 4,060 | 3,990 | 3,995 | 28,600 | 1,997.50 |
| 2015-06-08 | 4,170 | 4,170 | 4,040 | 4,060 | 31,600 | 2,030 |
| 2015-06-05 | 4,180 | 4,185 | 4,130 | 4,130 | 15,600 | 2,065 |
| 2015-06-04 | 4,265 | 4,265 | 4,185 | 4,205 | 33,500 | 2,102.50 |
| 2015-06-03 | 4,415 | 4,420 | 4,270 | 4,310 | 34,300 | 2,155 |
| 2015-06-02 | 4,510 | 4,515 | 4,450 | 4,480 | 11,100 | 2,240 |
| 2015-06-01 | 4,545 | 4,545 | 4,470 | 4,500 | 14,000 | 2,250 |
| 2015-05-29 | 4,490 | 4,570 | 4,490 | 4,545 | 7,600 | 2,272.50 |
| 2015-05-28 | 4,600 | 4,610 | 4,480 | 4,530 | 23,000 | 2,265 |
| 2015-05-27 | 4,580 | 4,615 | 4,560 | 4,595 | 12,900 | 2,297.50 |
| 2015-05-26 | 4,550 | 4,580 | 4,515 | 4,575 | 18,000 | 2,287.50 |
| 2015-05-25 | 4,550 | 4,550 | 4,480 | 4,490 | 26,300 | 2,245 |
| 2015-05-22 | 4,590 | 4,615 | 4,525 | 4,575 | 10,200 | 2,287.50 |
| 2015-05-21 | 4,660 | 4,660 | 4,495 | 4,600 | 24,100 | 2,300 |
| 2015-05-20 | 4,745 | 4,795 | 4,620 | 4,670 | 31,100 | 2,335 |
| 2015-05-19 | 4,570 | 4,700 | 4,480 | 4,700 | 38,900 | 2,350 |
| 2015-05-18 | 4,450 | 4,565 | 4,425 | 4,540 | 33,000 | 2,270 |
| 2015-05-15 | 4,280 | 4,400 | 4,280 | 4,400 | 28,200 | 2,200 |
| 2015-05-14 | 4,260 | 4,280 | 4,180 | 4,280 | 13,800 | 2,140 |
| 2015-05-13 | 4,360 | 4,360 | 4,245 | 4,260 | 26,100 | 2,130 |
| 2015-05-12 | 4,330 | 4,370 | 4,275 | 4,360 | 12,600 | 2,180 |
| 2015-05-11 | 4,330 | 4,375 | 4,250 | 4,330 | 15,600 | 2,165 |
| 2015-05-08 | 4,215 | 4,280 | 4,185 | 4,250 | 16,600 | 2,125 |
| 2015-05-07 | 4,195 | 4,390 | 4,185 | 4,210 | 9,600 | 2,105 |
| 2015-05-01 | 4,125 | 4,295 | 4,080 | 4,295 | 20,100 | 2,147.50 |
| 2015-04-30 | 4,270 | 4,285 | 4,145 | 4,180 | 25,700 | 2,090 |
| 2015-04-28 | 4,365 | 4,465 | 4,270 | 4,285 | 25,400 | 2,142.50 |
| 2015-04-27 | 4,390 | 4,455 | 4,370 | 4,385 | 13,700 | 2,192.50 |
| 2015-04-24 | 4,315 | 4,485 | 4,315 | 4,470 | 21,500 | 2,235 |
| 2015-04-23 | 4,560 | 4,560 | 4,365 | 4,385 | 38,900 | 2,192.50 |
| 2015-04-22 | 4,350 | 4,620 | 4,350 | 4,595 | 39,300 | 2,297.50 |
| 2015-04-21 | 4,350 | 4,355 | 4,270 | 4,320 | 28,000 | 2,160 |
| 2015-04-20 | 4,300 | 4,430 | 4,260 | 4,275 | 49,600 | 2,137.50 |
| 2015-04-17 | 4,625 | 4,625 | 4,450 | 4,455 | 33,600 | 2,227.50 |
| 2015-04-16 | 4,750 | 4,775 | 4,510 | 4,685 | 34,800 | 2,342.50 |
| 2015-04-15 | 4,860 | 4,940 | 4,680 | 4,725 | 46,100 | 2,362.50 |
| 2015-04-14 | 4,950 | 4,970 | 4,660 | 4,820 | 46,000 | 2,410 |
| 2015-04-13 | 4,670 | 5,090 | 4,605 | 4,880 | 60,300 | 2,440 |
| 2015-04-10 | 4,360 | 4,800 | 4,325 | 4,765 | 91,800 | 2,382.50 |
| 2015-04-09 | 4,260 | 4,450 | 4,260 | 4,290 | 38,900 | 2,145 |
| 2015-04-08 | 4,240 | 4,300 | 4,105 | 4,280 | 41,200 | 2,140 |
| 2015-04-07 | 4,235 | 4,265 | 4,100 | 4,240 | 38,200 | 2,120 |
| 2015-04-06 | 4,285 | 4,285 | 4,065 | 4,195 | 49,000 | 2,097.50 |
| 2015-04-03 | 4,270 | 4,320 | 4,155 | 4,285 | 27,100 | 2,142.50 |
| 2015-04-02 | 4,300 | 4,350 | 4,085 | 4,260 | 64,300 | 2,130 |
| 2015-04-01 | 4,375 | 4,600 | 4,250 | 4,335 | 62,300 | 2,167.50 |
| 2015-03-31 | 4,310 | 4,800 | 4,265 | 4,445 | 76,500 | 2,222.50 |
| 2015-03-30 | 3,990 | 4,240 | 3,890 | 4,240 | 55,400 | 2,120 |
| 2015-03-27 | 3,885 | 4,070 | 3,885 | 3,995 | 32,000 | 1,997.50 |
| 2015-03-26 | 4,005 | 4,225 | 3,805 | 3,885 | 69,500 | 1,942.50 |
| 2015-03-25 | 3,855 | 4,140 | 3,855 | 4,100 | 69,600 | 2,050 |
| 2015-03-24 | 3,870 | 3,885 | 3,670 | 3,855 | 40,800 | 1,927.50 |
| 2015-03-23 | 3,700 | 4,050 | 3,690 | 3,920 | 88,000 | 1,960 |
| 2015-03-20 | 3,400 | 3,790 | 3,390 | 3,790 | 115,300 | 1,895 |
| 2015-03-19 | 3,395 | 3,400 | 3,295 | 3,360 | 34,400 | 1,680 |
| 2015-03-18 | 3,265 | 3,280 | 3,240 | 3,265 | 16,900 | 1,632.50 |
| 2015-03-17 | 3,190 | 3,240 | 3,160 | 3,235 | 14,100 | 1,617.50 |
| 2015-03-16 | 3,200 | 3,230 | 3,160 | 3,160 | 14,000 | 1,580 |
| 2015-03-13 | 3,265 | 3,270 | 3,195 | 3,215 | 22,800 | 1,607.50 |
| 2015-03-12 | 3,215 | 3,240 | 3,165 | 3,185 | 10,000 | 1,592.50 |
| 2015-03-11 | 3,155 | 3,215 | 3,150 | 3,215 | 12,800 | 1,607.50 |
| 2015-03-10 | 3,240 | 3,245 | 3,150 | 3,155 | 17,100 | 1,577.50 |
| 2015-03-09 | 3,215 | 3,310 | 3,180 | 3,190 | 22,300 | 1,595 |
| 2015-03-06 | 3,350 | 3,350 | 3,255 | 3,270 | 18,900 | 1,635 |
| 2015-03-05 | 3,355 | 3,430 | 3,330 | 3,360 | 23,100 | 1,680 |
| 2015-03-04 | 3,275 | 3,410 | 3,255 | 3,410 | 36,200 | 1,705 |
| 2015-03-03 | 3,230 | 3,280 | 3,185 | 3,210 | 13,000 | 1,605 |
| 2015-03-02 | 3,245 | 3,255 | 3,145 | 3,190 | 17,200 | 1,595 |
| 2015-02-27 | 3,100 | 3,245 | 3,085 | 3,245 | 42,500 | 1,622.50 |
| 2015-02-26 | 3,065 | 3,085 | 3,045 | 3,065 | 17,800 | 1,532.50 |
| 2015-02-25 | 3,100 | 3,100 | 3,050 | 3,060 | 14,000 | 1,530 |
| 2015-02-24 | 3,090 | 3,120 | 3,050 | 3,070 | 22,900 | 1,535 |
| 2015-02-23 | 3,160 | 3,170 | 3,090 | 3,090 | 29,100 | 1,545 |
| 2015-02-20 | 3,150 | 3,165 | 3,100 | 3,145 | 13,800 | 1,572.50 |
| 2015-02-19 | 3,100 | 3,150 | 3,065 | 3,140 | 29,800 | 1,570 |
| 2015-02-18 | 3,120 | 3,150 | 3,050 | 3,065 | 18,200 | 1,532.50 |
| 2015-02-17 | 3,120 | 3,150 | 3,055 | 3,115 | 31,600 | 1,557.50 |
| 2015-02-16 | 2,905 | 3,150 | 2,888 | 3,150 | 81,400 | 1,575 |
| 2015-02-13 | 2,850 | 2,853 | 2,823 | 2,837 | 45,200 | 1,418.50 |
| 2015-02-12 | 2,980 | 2,988 | 2,801 | 2,877 | 90,800 | 1,438.50 |
| 2015-02-10 | 3,170 | 3,240 | 3,040 | 3,080 | 37,300 | 1,540 |
| 2015-02-09 | 3,180 | 3,180 | 3,130 | 3,150 | 20,700 | 1,575 |
| 2015-02-06 | 3,170 | 3,180 | 3,115 | 3,125 | 15,600 | 1,562.50 |
| 2015-02-05 | 3,075 | 3,175 | 3,075 | 3,105 | 19,900 | 1,552.50 |
| 2015-02-04 | 3,170 | 3,200 | 3,075 | 3,075 | 32,000 | 1,537.50 |
| 2015-02-03 | 3,325 | 3,340 | 3,150 | 3,220 | 26,300 | 1,610 |
| 2015-02-02 | 3,240 | 3,360 | 3,240 | 3,330 | 23,800 | 1,665 |
| 2015-01-30 | 3,360 | 3,415 | 3,225 | 3,225 | 45,800 | 1,612.50 |
| 2015-01-29 | 3,385 | 3,430 | 3,360 | 3,360 | 17,000 | 1,680 |
| 2015-01-28 | 3,390 | 3,435 | 3,360 | 3,400 | 36,700 | 1,700 |
| 2015-01-27 | 3,400 | 3,440 | 3,390 | 3,400 | 62,800 | 1,700 |
| 2015-01-26 | 3,410 | 3,410 | 3,310 | 3,395 | 100,000 | 1,697.50 |
| 2015-01-23 | 3,395 | 3,490 | 3,220 | 3,270 | 70,200 | 1,635 |
| 2015-01-22 | 3,330 | 3,360 | 3,270 | 3,325 | 20,500 | 1,662.50 |
| 2015-01-21 | 3,280 | 3,355 | 3,250 | 3,330 | 39,800 | 1,665 |
| 2015-01-20 | 3,335 | 3,335 | 3,155 | 3,225 | 27,900 | 1,612.50 |
| 2015-01-19 | 3,300 | 3,340 | 3,185 | 3,280 | 54,700 | 1,640 |
| 2015-01-16 | 3,065 | 3,130 | 3,020 | 3,120 | 29,600 | 1,560 |
| 2015-01-15 | 3,050 | 3,170 | 2,980 | 3,095 | 28,300 | 1,547.50 |
| 2015-01-14 | 3,050 | 3,050 | 2,950 | 3,005 | 26,600 | 1,502.50 |
| 2015-01-13 | 3,095 | 3,095 | 3,000 | 3,050 | 18,400 | 1,525 |
| 2015-01-09 | 2,980 | 3,120 | 2,980 | 3,025 | 24,000 | 1,512.50 |
| 2015-01-08 | 3,045 | 3,220 | 2,900 | 3,040 | 80,500 | 1,520 |
| 2015-01-07 | 3,385 | 3,385 | 3,005 | 3,005 | 130,200 | 1,502.50 |
| 2015-01-06 | 3,070 | 3,680 | 2,965 | 3,455 | 193,200 | 1,727.50 |
| 2015-01-05 | 2,970 | 3,150 | 2,960 | 3,140 | 156,200 | 1,570 |
分割・併合履歴 ： [2015-09-28]1株→2株
