3221 (株)ヨシックスホールディングス 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 | 1,710 | 1,710 | 1,665 | 1,687 | 23,900 | 1,687 |
| 2015-12-29 | 1,711 | 1,715 | 1,676 | 1,681 | 23,400 | 1,681 |
| 2015-12-28 | 1,680 | 1,736 | 1,668 | 1,736 | 24,300 | 1,736 |
| 2015-12-25 | 3,240 | 3,480 | 3,160 | 3,280 | 63,800 | 1,640 |
| 2015-12-24 | 3,485 | 3,485 | 3,305 | 3,310 | 32,700 | 1,655 |
| 2015-12-22 | 3,540 | 3,540 | 3,480 | 3,495 | 10,900 | 1,747.50 |
| 2015-12-21 | 3,430 | 3,545 | 3,360 | 3,520 | 47,900 | 1,760 |
| 2015-12-18 | 3,560 | 3,590 | 3,500 | 3,500 | 131,600 | 1,750 |
| 2015-12-17 | 3,880 | 3,880 | 3,680 | 3,700 | 39,100 | 1,850 |
| 2015-12-16 | 3,725 | 3,840 | 3,700 | 3,735 | 12,800 | 1,867.50 |
| 2015-12-15 | 3,690 | 3,940 | 3,655 | 3,655 | 15,100 | 1,827.50 |
| 2015-12-14 | 3,695 | 3,780 | 3,650 | 3,700 | 13,700 | 1,850 |
| 2015-12-11 | 3,960 | 4,000 | 3,800 | 3,870 | 11,900 | 1,935 |
| 2015-12-10 | 4,000 | 4,030 | 3,940 | 3,980 | 10,700 | 1,990 |
| 2015-12-09 | 4,095 | 4,210 | 4,050 | 4,065 | 15,900 | 2,032.50 |
| 2015-12-08 | 4,310 | 4,350 | 4,160 | 4,235 | 18,800 | 2,117.50 |
| 2015-12-07 | 4,600 | 4,650 | 4,360 | 4,365 | 34,100 | 2,182.50 |
| 2015-12-04 | 4,570 | 4,650 | 4,310 | 4,550 | 75,000 | 2,275 |
| 2015-12-03 | 4,120 | 4,185 | 4,090 | 4,155 | 10,400 | 2,077.50 |
| 2015-12-02 | 4,160 | 4,270 | 4,100 | 4,200 | 10,500 | 2,100 |
| 2015-12-01 | 4,030 | 4,250 | 4,005 | 4,170 | 16,500 | 2,085 |
| 2015-11-30 | 3,975 | 4,040 | 3,865 | 3,960 | 9,800 | 1,980 |
| 2015-11-27 | 4,395 | 4,395 | 4,010 | 4,010 | 19,800 | 2,005 |
| 2015-11-26 | 4,050 | 4,340 | 4,015 | 4,340 | 34,300 | 2,170 |
| 2015-11-25 | 3,800 | 4,040 | 3,795 | 4,025 | 23,400 | 2,012.50 |
| 2015-11-24 | 3,525 | 3,800 | 3,525 | 3,765 | 14,300 | 1,882.50 |
| 2015-11-20 | 3,615 | 3,680 | 3,540 | 3,550 | 8,100 | 1,775 |
| 2015-11-19 | 3,615 | 3,665 | 3,555 | 3,615 | 15,700 | 1,807.50 |
| 2015-11-18 | 3,695 | 3,695 | 3,600 | 3,670 | 11,400 | 1,835 |
| 2015-11-17 | 3,820 | 4,200 | 3,670 | 3,695 | 34,800 | 1,847.50 |
| 2015-11-16 | 3,690 | 3,950 | 3,680 | 3,795 | 19,700 | 1,897.50 |
| 2015-11-13 | 3,550 | 3,950 | 3,540 | 3,900 | 63,300 | 1,950 |
| 2015-11-12 | 3,380 | 3,435 | 3,255 | 3,395 | 21,300 | 1,697.50 |
| 2015-11-11 | 3,315 | 3,580 | 3,220 | 3,520 | 33,800 | 1,760 |
| 2015-11-10 | 3,100 | 3,385 | 3,100 | 3,385 | 33,900 | 1,692.50 |
| 2015-11-09 | 3,200 | 3,200 | 3,005 | 3,070 | 56,700 | 1,535 |
| 2015-11-06 | 2,730 | 2,771 | 2,707 | 2,707 | 8,900 | 1,353.50 |
| 2015-11-05 | 2,775 | 2,780 | 2,710 | 2,710 | 7,600 | 1,355 |
| 2015-11-04 | 2,828 | 2,853 | 2,792 | 2,825 | 4,700 | 1,412.50 |
| 2015-11-02 | 2,820 | 2,820 | 2,754 | 2,780 | 5,800 | 1,390 |
| 2015-10-30 | 2,740 | 2,772 | 2,709 | 2,709 | 10,200 | 1,354.50 |
| 2015-10-29 | 2,740 | 2,781 | 2,740 | 2,754 | 4,100 | 1,377 |
| 2015-10-28 | 2,770 | 2,770 | 2,736 | 2,766 | 5,400 | 1,383 |
| 2015-10-27 | 2,780 | 2,800 | 2,760 | 2,777 | 3,200 | 1,388.50 |
| 2015-10-26 | 2,734 | 2,805 | 2,734 | 2,800 | 5,500 | 1,400 |
| 2015-10-23 | 2,726 | 2,775 | 2,703 | 2,705 | 9,300 | 1,352.50 |
| 2015-10-22 | 2,820 | 2,835 | 2,702 | 2,726 | 11,800 | 1,363 |
| 2015-10-21 | 2,910 | 2,920 | 2,800 | 2,869 | 13,000 | 1,434.50 |
| 2015-10-20 | 2,973 | 2,990 | 2,965 | 2,967 | 1,600 | 1,483.50 |
| 2015-10-19 | 3,015 | 3,015 | 2,960 | 2,983 | 4,000 | 1,491.50 |
| 2015-10-16 | 3,020 | 3,070 | 3,000 | 3,015 | 2,300 | 1,507.50 |
| 2015-10-15 | 3,030 | 3,075 | 2,971 | 3,015 | 4,600 | 1,507.50 |
| 2015-10-14 | 3,035 | 3,085 | 2,969 | 3,025 | 9,500 | 1,512.50 |
| 2015-10-13 | 3,030 | 3,090 | 2,960 | 3,000 | 14,800 | 1,500 |
| 2015-10-09 | 3,175 | 3,255 | 3,035 | 3,035 | 9,100 | 1,517.50 |
| 2015-10-08 | 3,365 | 3,420 | 3,150 | 3,170 | 13,600 | 1,585 |
| 2015-10-07 | 3,195 | 3,280 | 3,170 | 3,245 | 6,800 | 1,622.50 |
| 2015-10-06 | 3,300 | 3,320 | 3,130 | 3,130 | 14,900 | 1,565 |
| 2015-10-05 | 3,185 | 3,300 | 3,100 | 3,285 | 20,400 | 1,642.50 |
| 2015-10-02 | 2,928 | 3,045 | 2,919 | 3,045 | 4,300 | 1,522.50 |
| 2015-10-01 | 2,840 | 2,932 | 2,810 | 2,928 | 4,700 | 1,464 |
| 2015-09-30 | 2,851 | 2,905 | 2,851 | 2,855 | 5,400 | 1,427.50 |
| 2015-09-29 | 2,963 | 2,963 | 2,851 | 2,881 | 10,700 | 1,440.50 |
| 2015-09-28 | 2,945 | 3,050 | 2,860 | 2,863 | 6,600 | 1,431.50 |
| 2015-09-25 | 6,090 | 6,090 | 5,850 | 6,000 | 4,900 | 1,500 |
| 2015-09-24 | 6,020 | 6,330 | 6,020 | 6,290 | 6,600 | 1,572.50 |
| 2015-09-18 | 6,080 | 6,350 | 6,060 | 6,220 | 5,600 | 1,555 |
| 2015-09-17 | 6,300 | 6,300 | 5,980 | 6,080 | 9,800 | 1,520 |
| 2015-09-16 | 6,520 | 6,550 | 6,320 | 6,410 | 6,500 | 1,602.50 |
| 2015-09-15 | 6,780 | 6,790 | 6,510 | 6,510 | 3,600 | 1,627.50 |
| 2015-09-14 | 6,460 | 6,700 | 6,340 | 6,550 | 4,800 | 1,637.50 |
| 2015-09-11 | 6,370 | 6,400 | 6,260 | 6,280 | 6,000 | 1,570 |
| 2015-09-10 | 6,190 | 6,400 | 6,190 | 6,400 | 4,100 | 1,600 |
| 2015-09-09 | 6,290 | 6,550 | 6,250 | 6,270 | 9,500 | 1,567.50 |
| 2015-09-08 | 6,300 | 6,370 | 6,010 | 6,060 | 11,400 | 1,515 |
| 2015-09-07 | 6,390 | 6,480 | 6,190 | 6,470 | 6,900 | 1,617.50 |
| 2015-09-04 | 7,200 | 7,200 | 6,400 | 6,660 | 11,100 | 1,665 |
| 2015-09-03 | 7,330 | 7,530 | 6,770 | 6,850 | 14,600 | 1,712.50 |
| 2015-09-02 | 7,090 | 7,810 | 6,800 | 6,990 | 20,500 | 1,747.50 |
| 2015-09-01 | 7,700 | 8,050 | 7,440 | 7,540 | 28,200 | 1,885 |
| 2015-08-31 | 7,200 | 7,700 | 6,800 | 7,520 | 31,800 | 1,880 |
| 2015-08-28 | 6,500 | 7,100 | 6,480 | 7,050 | 28,900 | 1,762.50 |
| 2015-08-27 | 5,980 | 6,360 | 5,790 | 6,330 | 20,900 | 1,582.50 |
| 2015-08-26 | 5,700 | 5,980 | 5,670 | 5,970 | 16,100 | 1,492.50 |
| 2015-08-25 | 5,400 | 5,810 | 4,730 | 5,450 | 26,700 | 1,362.50 |
| 2015-08-24 | 5,500 | 6,150 | 5,480 | 5,600 | 27,500 | 1,400 |
| 2015-08-21 | 5,800 | 5,900 | 5,640 | 5,780 | 15,700 | 1,445 |
| 2015-08-20 | 5,750 | 6,190 | 5,750 | 6,090 | 11,100 | 1,522.50 |
| 2015-08-19 | 5,800 | 5,870 | 5,680 | 5,830 | 7,800 | 1,457.50 |
| 2015-08-18 | 6,330 | 6,330 | 5,750 | 5,940 | 10,500 | 1,485 |
| 2015-08-17 | 6,190 | 6,400 | 6,100 | 6,200 | 12,400 | 1,550 |
| 2015-08-14 | 5,800 | 6,160 | 5,710 | 6,090 | 20,100 | 1,522.50 |
| 2015-08-13 | 5,570 | 5,800 | 5,510 | 5,800 | 12,400 | 1,450 |
| 2015-08-12 | 5,530 | 5,530 | 5,310 | 5,490 | 9,200 | 1,372.50 |
| 2015-08-11 | 5,900 | 5,900 | 5,540 | 5,540 | 8,800 | 1,385 |
| 2015-08-10 | 5,560 | 5,780 | 5,470 | 5,700 | 15,800 | 1,425 |
| 2015-08-07 | 5,190 | 5,790 | 5,170 | 5,460 | 38,700 | 1,365 |
| 2015-08-06 | 5,100 | 5,350 | 5,100 | 5,290 | 10,700 | 1,322.50 |
| 2015-08-05 | 5,150 | 5,200 | 5,000 | 5,100 | 9,300 | 1,275 |
| 2015-08-04 | 5,470 | 5,520 | 5,200 | 5,230 | 20,600 | 1,307.50 |
| 2015-08-03 | 5,610 | 5,680 | 5,300 | 5,470 | 12,700 | 1,367.50 |
| 2015-07-31 | 5,400 | 5,740 | 5,390 | 5,580 | 30,700 | 1,395 |
| 2015-07-30 | 5,500 | 5,550 | 5,350 | 5,400 | 14,400 | 1,350 |
| 2015-07-29 | 5,600 | 5,600 | 5,400 | 5,550 | 6,700 | 1,387.50 |
| 2015-07-28 | 5,250 | 5,560 | 5,120 | 5,520 | 15,800 | 1,380 |
| 2015-07-27 | 5,620 | 5,620 | 5,280 | 5,420 | 9,500 | 1,355 |
| 2015-07-24 | 5,700 | 5,700 | 5,400 | 5,550 | 11,900 | 1,387.50 |
| 2015-07-23 | 5,740 | 5,860 | 5,500 | 5,700 | 16,100 | 1,425 |
| 2015-07-22 | 5,740 | 5,950 | 5,640 | 5,750 | 18,500 | 1,437.50 |
| 2015-07-21 | 5,530 | 5,770 | 5,460 | 5,770 | 22,000 | 1,442.50 |
| 2015-07-17 | 5,090 | 5,600 | 5,040 | 5,600 | 29,500 | 1,400 |
| 2015-07-16 | 5,000 | 5,130 | 4,900 | 5,030 | 15,600 | 1,257.50 |
| 2015-07-15 | 4,870 | 4,975 | 4,860 | 4,880 | 7,900 | 1,220 |
| 2015-07-14 | 4,730 | 4,985 | 4,730 | 4,800 | 8,100 | 1,200 |
| 2015-07-13 | 4,660 | 4,750 | 4,640 | 4,670 | 8,100 | 1,167.50 |
| 2015-07-10 | 4,790 | 4,805 | 4,625 | 4,650 | 9,200 | 1,162.50 |
| 2015-07-09 | 4,715 | 4,780 | 4,260 | 4,750 | 34,300 | 1,187.50 |
| 2015-07-08 | 5,300 | 5,330 | 4,855 | 4,925 | 16,100 | 1,231.25 |
| 2015-07-07 | 5,090 | 5,600 | 5,090 | 5,340 | 13,700 | 1,335 |
| 2015-07-06 | 5,090 | 5,290 | 5,070 | 5,100 | 8,600 | 1,275 |
| 2015-07-03 | 5,210 | 5,370 | 4,930 | 5,290 | 34,300 | 1,322.50 |
| 2015-07-02 | 5,520 | 5,870 | 5,360 | 5,530 | 36,000 | 1,382.50 |
| 2015-07-01 | 5,250 | 5,680 | 5,150 | 5,680 | 48,900 | 1,420 |
| 2015-06-30 | 4,950 | 5,170 | 4,800 | 4,980 | 43,200 | 1,245 |
| 2015-06-29 | 4,090 | 4,790 | 3,940 | 4,530 | 77,200 | 1,132.50 |
| 2015-06-26 | 4,050 | 4,095 | 3,985 | 4,090 | 4,900 | 1,022.50 |
| 2015-06-25 | 4,100 | 4,125 | 4,050 | 4,095 | 2,200 | 1,023.75 |
| 2015-06-24 | 4,090 | 4,140 | 4,080 | 4,135 | 6,100 | 1,033.75 |
| 2015-06-23 | 4,100 | 4,110 | 4,060 | 4,085 | 2,400 | 1,021.25 |
| 2015-06-22 | 4,050 | 4,095 | 4,035 | 4,070 | 4,100 | 1,017.50 |
| 2015-06-19 | 4,035 | 4,065 | 3,975 | 4,020 | 5,200 | 1,005 |
| 2015-06-18 | 3,990 | 3,990 | 3,895 | 3,980 | 4,600 | 995 |
| 2015-06-17 | 3,955 | 4,100 | 3,955 | 4,035 | 5,200 | 1,008.75 |
| 2015-06-16 | 4,080 | 4,110 | 3,945 | 3,945 | 7,400 | 986.25 |
| 2015-06-15 | 4,025 | 4,160 | 4,025 | 4,150 | 8,200 | 1,037.50 |
| 2015-06-12 | 3,885 | 4,020 | 3,885 | 4,010 | 7,800 | 1,002.50 |
| 2015-06-11 | 3,940 | 4,025 | 3,855 | 3,900 | 8,700 | 975 |
| 2015-06-10 | 3,715 | 4,000 | 3,665 | 3,940 | 12,200 | 985 |
| 2015-06-09 | 3,615 | 4,010 | 3,615 | 3,780 | 21,200 | 945 |
| 2015-06-08 | 3,785 | 3,785 | 3,595 | 3,615 | 12,600 | 903.75 |
| 2015-06-05 | 3,495 | 3,520 | 3,495 | 3,505 | 5,700 | 876.25 |
| 2015-06-04 | 3,470 | 3,505 | 3,460 | 3,490 | 4,100 | 872.50 |
| 2015-06-03 | 3,480 | 3,480 | 3,445 | 3,445 | 1,500 | 861.25 |
| 2015-06-02 | 3,495 | 3,495 | 3,420 | 3,435 | 2,200 | 858.75 |
| 2015-06-01 | 3,500 | 3,500 | 3,485 | 3,485 | 1,800 | 871.25 |
| 2015-05-29 | 3,500 | 3,510 | 3,480 | 3,500 | 5,000 | 875 |
| 2015-05-28 | 3,505 | 3,540 | 3,480 | 3,495 | 3,600 | 873.75 |
| 2015-05-27 | 3,575 | 3,595 | 3,505 | 3,550 | 6,700 | 887.50 |
| 2015-05-26 | 3,485 | 3,565 | 3,440 | 3,565 | 13,000 | 891.25 |
| 2015-05-25 | 3,450 | 3,545 | 3,400 | 3,470 | 45,800 | 867.50 |
| 2015-05-22 | 3,185 | 3,250 | 3,185 | 3,240 | 4,200 | 810 |
| 2015-05-21 | 3,210 | 3,250 | 3,180 | 3,185 | 4,800 | 796.25 |
| 2015-05-20 | 3,300 | 3,320 | 3,175 | 3,210 | 20,800 | 802.50 |
| 2015-05-19 | 3,260 | 3,350 | 3,260 | 3,295 | 4,000 | 823.75 |
| 2015-05-18 | 3,195 | 3,315 | 3,195 | 3,260 | 6,300 | 815 |
| 2015-05-15 | 3,195 | 3,230 | 3,170 | 3,195 | 8,300 | 798.75 |
| 2015-05-14 | 3,300 | 3,300 | 3,160 | 3,250 | 22,300 | 812.50 |
| 2015-05-13 | 3,235 | 3,325 | 3,225 | 3,295 | 10,700 | 823.75 |
| 2015-05-12 | 3,395 | 3,400 | 3,260 | 3,270 | 24,100 | 817.50 |
| 2015-05-11 | 3,735 | 3,735 | 3,450 | 3,450 | 36,700 | 862.50 |
| 2015-05-08 | 3,615 | 3,790 | 3,590 | 3,735 | 13,600 | 933.75 |
| 2015-05-07 | 3,470 | 3,695 | 3,450 | 3,685 | 19,000 | 921.25 |
| 2015-05-01 | 3,435 | 3,480 | 3,365 | 3,450 | 10,000 | 862.50 |
| 2015-04-30 | 3,460 | 3,465 | 3,415 | 3,465 | 4,600 | 866.25 |
| 2015-04-28 | 3,475 | 3,475 | 3,405 | 3,460 | 4,100 | 865 |
| 2015-04-27 | 3,440 | 3,530 | 3,415 | 3,455 | 7,000 | 863.75 |
| 2015-04-24 | 3,400 | 3,400 | 3,385 | 3,395 | 900 | 848.75 |
| 2015-04-23 | 3,350 | 3,405 | 3,300 | 3,405 | 4,800 | 851.25 |
| 2015-04-22 | 3,350 | 3,390 | 3,305 | 3,305 | 5,100 | 826.25 |
| 2015-04-21 | 3,260 | 3,350 | 3,250 | 3,350 | 4,700 | 837.50 |
| 2015-04-20 | 3,355 | 3,355 | 3,230 | 3,285 | 5,600 | 821.25 |
| 2015-04-17 | 3,300 | 3,410 | 3,270 | 3,375 | 4,200 | 843.75 |
| 2015-04-16 | 3,300 | 3,345 | 3,235 | 3,310 | 9,600 | 827.50 |
| 2015-04-15 | 3,460 | 3,490 | 3,230 | 3,335 | 16,400 | 833.75 |
| 2015-04-14 | 3,435 | 3,500 | 3,340 | 3,425 | 20,100 | 856.25 |
| 2015-04-13 | 3,235 | 3,550 | 3,235 | 3,500 | 41,300 | 875 |
| 2015-04-10 | 3,070 | 3,220 | 3,035 | 3,220 | 12,500 | 805 |
| 2015-04-09 | 3,050 | 3,090 | 3,030 | 3,090 | 6,000 | 772.50 |
| 2015-04-08 | 3,110 | 3,115 | 3,060 | 3,100 | 2,800 | 775 |
| 2015-04-07 | 3,145 | 3,145 | 3,085 | 3,100 | 11,100 | 775 |
| 2015-04-06 | 2,990 | 3,110 | 2,980 | 3,080 | 11,100 | 770 |
| 2015-04-03 | 2,940 | 2,989 | 2,940 | 2,989 | 6,900 | 747.25 |
| 2015-04-02 | 2,963 | 2,963 | 2,941 | 2,958 | 2,400 | 739.50 |
| 2015-04-01 | 2,956 | 2,963 | 2,930 | 2,963 | 8,800 | 740.75 |
| 2015-03-31 | 2,920 | 2,940 | 2,913 | 2,940 | 4,800 | 735 |
| 2015-03-30 | 2,930 | 2,934 | 2,909 | 2,923 | 3,900 | 730.75 |
| 2015-03-27 | 2,911 | 2,927 | 2,893 | 2,919 | 7,100 | 729.75 |
| 2015-03-26 | 2,931 | 2,931 | 2,890 | 2,907 | 11,800 | 726.75 |
| 2015-03-25 | 2,965 | 2,965 | 2,930 | 2,931 | 4,500 | 732.75 |
| 2015-03-24 | 2,978 | 2,978 | 2,923 | 2,968 | 5,000 | 742 |
| 2015-03-23 | 2,989 | 3,000 | 2,938 | 2,979 | 9,600 | 744.75 |
| 2015-03-20 | 2,934 | 2,974 | 2,934 | 2,970 | 5,700 | 742.50 |
| 2015-03-19 | 2,930 | 2,974 | 2,930 | 2,974 | 7,000 | 743.50 |
| 2015-03-18 | 2,915 | 2,919 | 2,905 | 2,910 | 4,400 | 727.50 |
| 2015-03-17 | 2,921 | 2,936 | 2,905 | 2,916 | 10,400 | 729 |
| 2015-03-16 | 2,963 | 2,990 | 2,914 | 2,931 | 13,100 | 732.75 |
| 2015-03-13 | 3,030 | 3,030 | 2,961 | 2,970 | 9,300 | 742.50 |
| 2015-03-12 | 2,995 | 2,999 | 2,980 | 2,986 | 6,400 | 746.50 |
| 2015-03-11 | 2,950 | 2,985 | 2,950 | 2,985 | 4,300 | 746.25 |
| 2015-03-10 | 3,055 | 3,065 | 2,924 | 2,970 | 15,100 | 742.50 |
| 2015-03-09 | 2,980 | 3,080 | 2,960 | 3,070 | 14,700 | 767.50 |
| 2015-03-06 | 2,928 | 2,992 | 2,915 | 2,980 | 14,300 | 745 |
| 2015-03-05 | 2,857 | 2,911 | 2,857 | 2,910 | 6,900 | 727.50 |
| 2015-03-04 | 2,851 | 2,859 | 2,833 | 2,855 | 11,400 | 713.75 |
| 2015-03-03 | 2,903 | 2,905 | 2,851 | 2,856 | 13,400 | 714 |
| 2015-03-02 | 2,918 | 2,918 | 2,885 | 2,885 | 11,200 | 721.25 |
| 2015-02-27 | 2,890 | 2,907 | 2,890 | 2,893 | 9,100 | 723.25 |
| 2015-02-26 | 2,907 | 2,907 | 2,873 | 2,884 | 8,600 | 721 |
| 2015-02-25 | 2,927 | 2,931 | 2,879 | 2,880 | 17,600 | 720 |
| 2015-02-24 | 2,980 | 2,987 | 2,942 | 2,948 | 7,100 | 737 |
| 2015-02-23 | 2,998 | 3,005 | 2,977 | 2,980 | 3,400 | 745 |
| 2015-02-20 | 2,998 | 3,060 | 2,962 | 2,983 | 10,900 | 745.75 |
| 2015-02-19 | 2,912 | 2,970 | 2,911 | 2,970 | 9,700 | 742.50 |
| 2015-02-18 | 2,902 | 2,910 | 2,887 | 2,905 | 9,200 | 726.25 |
| 2015-02-17 | 2,885 | 2,918 | 2,885 | 2,893 | 5,800 | 723.25 |
| 2015-02-16 | 2,944 | 2,951 | 2,888 | 2,899 | 17,400 | 724.75 |
| 2015-02-13 | 3,030 | 3,030 | 2,865 | 2,931 | 24,000 | 732.75 |
| 2015-02-12 | 3,075 | 3,095 | 3,000 | 3,025 | 10,000 | 756.25 |
| 2015-02-10 | 2,970 | 3,035 | 2,970 | 3,025 | 10,500 | 756.25 |
| 2015-02-09 | 3,010 | 3,045 | 2,935 | 2,963 | 32,000 | 740.75 |
| 2015-02-06 | 3,180 | 3,210 | 3,000 | 3,080 | 26,300 | 770 |
| 2015-02-05 | 3,280 | 3,280 | 3,165 | 3,230 | 11,600 | 807.50 |
| 2015-02-04 | 3,190 | 3,285 | 3,140 | 3,260 | 15,700 | 815 |
| 2015-02-03 | 3,325 | 3,360 | 3,105 | 3,120 | 31,500 | 780 |
| 2015-02-02 | 3,170 | 3,380 | 3,140 | 3,365 | 34,500 | 841.25 |
| 2015-01-30 | 3,125 | 3,190 | 3,000 | 3,100 | 29,000 | 775 |
| 2015-01-29 | 3,025 | 3,055 | 2,990 | 3,055 | 17,100 | 763.75 |
| 2015-01-28 | 2,940 | 3,065 | 2,940 | 3,065 | 26,200 | 766.25 |
| 2015-01-27 | 2,925 | 2,932 | 2,900 | 2,913 | 6,200 | 728.25 |
| 2015-01-26 | 2,894 | 2,920 | 2,851 | 2,913 | 10,000 | 728.25 |
| 2015-01-23 | 2,822 | 2,970 | 2,822 | 2,865 | 33,200 | 716.25 |
| 2015-01-22 | 2,840 | 2,852 | 2,805 | 2,805 | 16,000 | 701.25 |
| 2015-01-21 | 2,895 | 2,900 | 2,838 | 2,852 | 17,100 | 713 |
| 2015-01-20 | 2,865 | 2,888 | 2,840 | 2,882 | 7,400 | 720.50 |
| 2015-01-19 | 2,853 | 2,867 | 2,822 | 2,829 | 8,600 | 707.25 |
| 2015-01-16 | 2,850 | 2,892 | 2,815 | 2,821 | 14,900 | 705.25 |
| 2015-01-15 | 2,876 | 2,880 | 2,839 | 2,880 | 15,600 | 720 |
| 2015-01-14 | 2,899 | 2,913 | 2,814 | 2,839 | 27,400 | 709.75 |
| 2015-01-13 | 2,928 | 2,928 | 2,857 | 2,871 | 18,600 | 717.75 |
| 2015-01-09 | 2,875 | 2,955 | 2,856 | 2,878 | 43,300 | 719.50 |
| 2015-01-08 | 3,030 | 3,170 | 2,821 | 2,833 | 124,500 | 708.25 |
| 2015-01-07 | 2,890 | 2,940 | 2,851 | 2,915 | 40,300 | 728.75 |
| 2015-01-06 | 2,944 | 2,944 | 2,820 | 2,843 | 29,600 | 710.75 |
| 2015-01-05 | 2,899 | 3,095 | 2,890 | 2,945 | 41,500 | 736.25 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2015-09-28]1株→2株
