3395 (株)サンマルクホールディングス 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 | 3,380 | 3,380 | 3,345 | 3,365 | 38,100 | 3,365 |
| 2015-12-29 | 3,320 | 3,340 | 3,285 | 3,335 | 45,000 | 3,335 |
| 2015-12-28 | 3,275 | 3,310 | 3,275 | 3,305 | 33,100 | 3,305 |
| 2015-12-25 | 3,255 | 3,290 | 3,235 | 3,260 | 66,100 | 3,260 |
| 2015-12-24 | 3,300 | 3,310 | 3,260 | 3,265 | 71,100 | 3,265 |
| 2015-12-22 | 3,335 | 3,335 | 3,300 | 3,310 | 51,800 | 3,310 |
| 2015-12-21 | 3,315 | 3,335 | 3,265 | 3,300 | 119,700 | 3,300 |
| 2015-12-18 | 3,415 | 3,425 | 3,355 | 3,355 | 109,600 | 3,355 |
| 2015-12-17 | 3,385 | 3,430 | 3,370 | 3,410 | 66,400 | 3,410 |
| 2015-12-16 | 3,340 | 3,365 | 3,325 | 3,350 | 78,200 | 3,350 |
| 2015-12-15 | 3,365 | 3,405 | 3,305 | 3,315 | 149,800 | 3,315 |
| 2015-12-14 | 3,415 | 3,415 | 3,350 | 3,385 | 150,400 | 3,385 |
| 2015-12-11 | 3,450 | 3,475 | 3,430 | 3,440 | 111,200 | 3,440 |
| 2015-12-10 | 3,500 | 3,510 | 3,460 | 3,465 | 85,600 | 3,465 |
| 2015-12-09 | 3,565 | 3,580 | 3,500 | 3,500 | 98,500 | 3,500 |
| 2015-12-08 | 3,595 | 3,615 | 3,565 | 3,595 | 61,000 | 3,595 |
| 2015-12-07 | 3,595 | 3,620 | 3,580 | 3,595 | 63,700 | 3,595 |
| 2015-12-04 | 3,615 | 3,650 | 3,585 | 3,590 | 83,000 | 3,590 |
| 2015-12-03 | 3,670 | 3,690 | 3,630 | 3,680 | 80,100 | 3,680 |
| 2015-12-02 | 3,550 | 3,720 | 3,540 | 3,670 | 154,100 | 3,670 |
| 2015-12-01 | 3,545 | 3,560 | 3,520 | 3,550 | 81,000 | 3,550 |
| 2015-11-30 | 3,530 | 3,535 | 3,490 | 3,525 | 67,000 | 3,525 |
| 2015-11-27 | 3,540 | 3,545 | 3,525 | 3,530 | 44,000 | 3,530 |
| 2015-11-26 | 3,540 | 3,550 | 3,530 | 3,540 | 36,900 | 3,540 |
| 2015-11-25 | 3,560 | 3,560 | 3,520 | 3,535 | 47,200 | 3,535 |
| 2015-11-24 | 3,530 | 3,560 | 3,530 | 3,535 | 58,700 | 3,535 |
| 2015-11-20 | 3,525 | 3,530 | 3,510 | 3,530 | 46,300 | 3,530 |
| 2015-11-19 | 3,510 | 3,520 | 3,485 | 3,495 | 120,100 | 3,495 |
| 2015-11-18 | 3,515 | 3,520 | 3,490 | 3,505 | 115,000 | 3,505 |
| 2015-11-17 | 3,560 | 3,595 | 3,500 | 3,510 | 141,400 | 3,510 |
| 2015-11-16 | 3,610 | 3,640 | 3,530 | 3,535 | 170,900 | 3,535 |
| 2015-11-13 | 3,700 | 3,710 | 3,605 | 3,700 | 154,800 | 3,700 |
| 2015-11-12 | 3,740 | 3,785 | 3,740 | 3,760 | 78,800 | 3,760 |
| 2015-11-11 | 3,710 | 3,740 | 3,705 | 3,740 | 43,700 | 3,740 |
| 2015-11-10 | 3,685 | 3,730 | 3,670 | 3,720 | 46,200 | 3,720 |
| 2015-11-09 | 3,715 | 3,755 | 3,670 | 3,700 | 83,000 | 3,700 |
| 2015-11-06 | 3,610 | 3,660 | 3,610 | 3,655 | 88,000 | 3,655 |
| 2015-11-05 | 3,530 | 3,590 | 3,530 | 3,580 | 46,600 | 3,580 |
| 2015-11-04 | 3,590 | 3,605 | 3,495 | 3,505 | 80,000 | 3,505 |
| 2015-11-02 | 3,595 | 3,595 | 3,545 | 3,550 | 43,000 | 3,550 |
| 2015-10-30 | 3,605 | 3,620 | 3,585 | 3,605 | 61,600 | 3,605 |
| 2015-10-29 | 3,565 | 3,590 | 3,535 | 3,585 | 141,300 | 3,585 |
| 2015-10-28 | 3,550 | 3,550 | 3,510 | 3,525 | 42,100 | 3,525 |
| 2015-10-27 | 3,505 | 3,565 | 3,490 | 3,525 | 62,000 | 3,525 |
| 2015-10-26 | 3,520 | 3,530 | 3,450 | 3,475 | 97,400 | 3,475 |
| 2015-10-23 | 3,515 | 3,525 | 3,465 | 3,475 | 65,800 | 3,475 |
| 2015-10-22 | 3,500 | 3,505 | 3,450 | 3,450 | 64,700 | 3,450 |
| 2015-10-21 | 3,475 | 3,505 | 3,420 | 3,500 | 88,400 | 3,500 |
| 2015-10-20 | 3,510 | 3,545 | 3,475 | 3,490 | 58,400 | 3,490 |
| 2015-10-19 | 3,510 | 3,535 | 3,505 | 3,510 | 60,400 | 3,510 |
| 2015-10-16 | 3,540 | 3,575 | 3,520 | 3,525 | 48,500 | 3,525 |
| 2015-10-15 | 3,575 | 3,590 | 3,520 | 3,540 | 76,600 | 3,540 |
| 2015-10-14 | 3,605 | 3,625 | 3,565 | 3,590 | 59,800 | 3,590 |
| 2015-10-13 | 3,635 | 3,635 | 3,580 | 3,605 | 64,800 | 3,605 |
| 2015-10-09 | 3,605 | 3,655 | 3,575 | 3,630 | 49,300 | 3,630 |
| 2015-10-08 | 3,670 | 3,670 | 3,595 | 3,615 | 67,300 | 3,615 |
| 2015-10-07 | 3,670 | 3,680 | 3,630 | 3,670 | 34,600 | 3,670 |
| 2015-10-06 | 3,700 | 3,720 | 3,650 | 3,655 | 63,500 | 3,655 |
| 2015-10-05 | 3,665 | 3,705 | 3,620 | 3,660 | 60,100 | 3,660 |
| 2015-10-02 | 3,730 | 3,745 | 3,615 | 3,625 | 65,900 | 3,625 |
| 2015-10-01 | 3,695 | 3,755 | 3,670 | 3,705 | 46,200 | 3,705 |
| 2015-09-30 | 3,605 | 3,700 | 3,605 | 3,650 | 61,000 | 3,650 |
| 2015-09-29 | 3,640 | 3,650 | 3,560 | 3,575 | 84,100 | 3,575 |
| 2015-09-28 | 3,640 | 3,715 | 3,640 | 3,660 | 33,700 | 3,660 |
| 2015-09-25 | 3,600 | 3,680 | 3,600 | 3,680 | 48,300 | 3,680 |
| 2015-09-24 | 3,595 | 3,670 | 3,585 | 3,600 | 50,200 | 3,600 |
| 2015-09-18 | 3,640 | 3,675 | 3,600 | 3,630 | 41,500 | 3,630 |
| 2015-09-17 | 3,695 | 3,695 | 3,635 | 3,645 | 50,000 | 3,645 |
| 2015-09-16 | 3,690 | 3,690 | 3,635 | 3,670 | 28,800 | 3,670 |
| 2015-09-15 | 3,630 | 3,690 | 3,630 | 3,635 | 24,800 | 3,635 |
| 2015-09-14 | 3,680 | 3,690 | 3,630 | 3,630 | 35,100 | 3,630 |
| 2015-09-11 | 3,585 | 3,665 | 3,570 | 3,640 | 53,800 | 3,640 |
| 2015-09-10 | 3,600 | 3,615 | 3,550 | 3,605 | 50,200 | 3,605 |
| 2015-09-09 | 3,575 | 3,620 | 3,535 | 3,620 | 74,900 | 3,620 |
| 2015-09-08 | 3,550 | 3,605 | 3,455 | 3,475 | 72,200 | 3,475 |
| 2015-09-07 | 3,500 | 3,580 | 3,455 | 3,540 | 90,400 | 3,540 |
| 2015-09-04 | 3,610 | 3,630 | 3,505 | 3,510 | 79,900 | 3,510 |
| 2015-09-03 | 3,550 | 3,625 | 3,550 | 3,575 | 43,200 | 3,575 |
| 2015-09-02 | 3,510 | 3,625 | 3,505 | 3,540 | 106,900 | 3,540 |
| 2015-09-01 | 3,735 | 3,740 | 3,595 | 3,595 | 101,400 | 3,595 |
| 2015-08-31 | 3,790 | 3,790 | 3,705 | 3,740 | 69,500 | 3,740 |
| 2015-08-28 | 3,815 | 3,815 | 3,750 | 3,790 | 82,300 | 3,790 |
| 2015-08-27 | 3,730 | 3,740 | 3,650 | 3,695 | 116,900 | 3,695 |
| 2015-08-26 | 3,605 | 3,695 | 3,560 | 3,595 | 162,500 | 3,595 |
| 2015-08-25 | 3,490 | 3,775 | 3,415 | 3,585 | 163,500 | 3,585 |
| 2015-08-24 | 3,850 | 3,855 | 3,680 | 3,690 | 117,500 | 3,690 |
| 2015-08-21 | 4,000 | 4,015 | 3,925 | 3,925 | 91,500 | 3,925 |
| 2015-08-20 | 4,015 | 4,090 | 4,000 | 4,035 | 74,500 | 4,035 |
| 2015-08-19 | 4,045 | 4,070 | 4,005 | 4,015 | 67,900 | 4,015 |
| 2015-08-18 | 4,020 | 4,085 | 4,020 | 4,055 | 72,900 | 4,055 |
| 2015-08-17 | 4,030 | 4,050 | 3,980 | 4,035 | 97,400 | 4,035 |
| 2015-08-14 | 4,040 | 4,040 | 4,020 | 4,030 | 38,400 | 4,030 |
| 2015-08-13 | 4,050 | 4,070 | 4,000 | 4,040 | 97,000 | 4,040 |
| 2015-08-12 | 4,035 | 4,060 | 4,010 | 4,050 | 107,100 | 4,050 |
| 2015-08-11 | 4,085 | 4,090 | 4,030 | 4,030 | 109,900 | 4,030 |
| 2015-08-10 | 4,070 | 4,090 | 4,040 | 4,085 | 83,900 | 4,085 |
| 2015-08-07 | 4,055 | 4,075 | 4,005 | 4,050 | 116,500 | 4,050 |
| 2015-08-06 | 4,255 | 4,275 | 4,025 | 4,045 | 376,600 | 4,045 |
| 2015-08-05 | 4,400 | 4,435 | 4,365 | 4,385 | 78,300 | 4,385 |
| 2015-08-04 | 4,330 | 4,380 | 4,325 | 4,375 | 50,900 | 4,375 |
| 2015-08-03 | 4,295 | 4,365 | 4,280 | 4,315 | 78,800 | 4,315 |
| 2015-07-31 | 4,285 | 4,320 | 4,235 | 4,320 | 48,100 | 4,320 |
| 2015-07-30 | 4,295 | 4,300 | 4,235 | 4,245 | 48,100 | 4,245 |
| 2015-07-29 | 4,295 | 4,340 | 4,270 | 4,295 | 36,000 | 4,295 |
| 2015-07-28 | 4,235 | 4,290 | 4,200 | 4,275 | 53,100 | 4,275 |
| 2015-07-27 | 4,290 | 4,365 | 4,265 | 4,285 | 80,700 | 4,285 |
| 2015-07-24 | 4,190 | 4,285 | 4,190 | 4,270 | 87,000 | 4,270 |
| 2015-07-23 | 4,170 | 4,175 | 4,135 | 4,175 | 49,900 | 4,175 |
| 2015-07-22 | 4,200 | 4,210 | 4,150 | 4,150 | 46,700 | 4,150 |
| 2015-07-21 | 4,190 | 4,220 | 4,180 | 4,210 | 34,500 | 4,210 |
| 2015-07-17 | 4,185 | 4,190 | 4,120 | 4,150 | 44,900 | 4,150 |
| 2015-07-16 | 4,200 | 4,200 | 4,175 | 4,200 | 48,300 | 4,200 |
| 2015-07-15 | 4,155 | 4,200 | 4,150 | 4,200 | 48,000 | 4,200 |
| 2015-07-14 | 4,100 | 4,180 | 4,085 | 4,155 | 67,000 | 4,155 |
| 2015-07-13 | 4,030 | 4,065 | 3,995 | 4,040 | 55,100 | 4,040 |
| 2015-07-10 | 4,060 | 4,090 | 3,990 | 4,010 | 75,900 | 4,010 |
| 2015-07-09 | 3,975 | 4,025 | 3,870 | 4,015 | 103,300 | 4,015 |
| 2015-07-08 | 4,095 | 4,100 | 4,005 | 4,005 | 74,600 | 4,005 |
| 2015-07-07 | 4,050 | 4,125 | 4,050 | 4,115 | 67,700 | 4,115 |
| 2015-07-06 | 4,020 | 4,075 | 4,010 | 4,010 | 89,100 | 4,010 |
| 2015-07-03 | 4,070 | 4,070 | 4,010 | 4,010 | 79,900 | 4,010 |
| 2015-07-02 | 4,080 | 4,080 | 4,015 | 4,030 | 92,400 | 4,030 |
| 2015-07-01 | 4,030 | 4,050 | 4,005 | 4,015 | 91,500 | 4,015 |
| 2015-06-30 | 4,090 | 4,090 | 4,005 | 4,030 | 121,600 | 4,030 |
| 2015-06-29 | 4,155 | 4,170 | 4,110 | 4,110 | 60,200 | 4,110 |
| 2015-06-26 | 4,225 | 4,235 | 4,210 | 4,210 | 37,800 | 4,210 |
| 2015-06-25 | 4,200 | 4,215 | 4,175 | 4,180 | 46,400 | 4,180 |
| 2015-06-24 | 4,230 | 4,245 | 4,200 | 4,215 | 57,500 | 4,215 |
| 2015-06-23 | 4,185 | 4,215 | 4,160 | 4,205 | 51,500 | 4,205 |
| 2015-06-22 | 4,145 | 4,185 | 4,140 | 4,170 | 46,700 | 4,170 |
| 2015-06-19 | 4,170 | 4,175 | 4,130 | 4,130 | 55,700 | 4,130 |
| 2015-06-18 | 4,135 | 4,185 | 4,135 | 4,145 | 45,400 | 4,145 |
| 2015-06-17 | 4,190 | 4,200 | 4,130 | 4,135 | 39,100 | 4,135 |
| 2015-06-16 | 4,180 | 4,195 | 4,165 | 4,165 | 49,900 | 4,165 |
| 2015-06-15 | 4,120 | 4,175 | 4,100 | 4,165 | 47,100 | 4,165 |
| 2015-06-12 | 4,140 | 4,165 | 4,085 | 4,105 | 62,900 | 4,105 |
| 2015-06-11 | 4,110 | 4,120 | 4,080 | 4,100 | 49,400 | 4,100 |
| 2015-06-10 | 4,100 | 4,115 | 4,055 | 4,085 | 42,300 | 4,085 |
| 2015-06-09 | 4,125 | 4,125 | 4,075 | 4,085 | 56,300 | 4,085 |
| 2015-06-08 | 4,160 | 4,170 | 4,140 | 4,155 | 40,500 | 4,155 |
| 2015-06-05 | 4,105 | 4,160 | 4,095 | 4,145 | 65,100 | 4,145 |
| 2015-06-04 | 4,110 | 4,140 | 4,095 | 4,125 | 50,000 | 4,125 |
| 2015-06-03 | 4,125 | 4,125 | 4,075 | 4,090 | 51,700 | 4,090 |
| 2015-06-02 | 4,145 | 4,170 | 4,100 | 4,160 | 56,500 | 4,160 |
| 2015-06-01 | 4,160 | 4,175 | 4,115 | 4,145 | 37,100 | 4,145 |
| 2015-05-29 | 4,130 | 4,175 | 4,125 | 4,160 | 53,100 | 4,160 |
| 2015-05-28 | 4,145 | 4,155 | 4,105 | 4,145 | 51,300 | 4,145 |
| 2015-05-27 | 4,100 | 4,145 | 4,095 | 4,140 | 40,000 | 4,140 |
| 2015-05-26 | 4,120 | 4,135 | 4,075 | 4,105 | 36,700 | 4,105 |
| 2015-05-25 | 4,115 | 4,125 | 4,075 | 4,110 | 39,200 | 4,110 |
| 2015-05-22 | 4,100 | 4,115 | 4,040 | 4,075 | 45,900 | 4,075 |
| 2015-05-21 | 4,090 | 4,115 | 4,040 | 4,065 | 70,500 | 4,065 |
| 2015-05-20 | 4,085 | 4,095 | 4,035 | 4,070 | 65,000 | 4,070 |
| 2015-05-19 | 4,090 | 4,140 | 4,065 | 4,075 | 61,000 | 4,075 |
| 2015-05-18 | 4,145 | 4,145 | 4,070 | 4,085 | 63,000 | 4,085 |
| 2015-05-15 | 4,035 | 4,145 | 4,030 | 4,145 | 93,500 | 4,145 |
| 2015-05-14 | 4,075 | 4,090 | 3,995 | 4,000 | 75,100 | 4,000 |
| 2015-05-13 | 4,040 | 4,090 | 4,030 | 4,075 | 29,600 | 4,075 |
| 2015-05-12 | 4,060 | 4,080 | 4,020 | 4,075 | 28,300 | 4,075 |
| 2015-05-11 | 4,050 | 4,080 | 4,030 | 4,060 | 35,500 | 4,060 |
| 2015-05-08 | 3,950 | 4,025 | 3,950 | 4,005 | 26,100 | 4,005 |
| 2015-05-07 | 3,990 | 4,025 | 3,945 | 3,960 | 46,600 | 3,960 |
| 2015-05-01 | 4,015 | 4,025 | 3,980 | 3,995 | 58,500 | 3,995 |
| 2015-04-30 | 4,095 | 4,105 | 4,015 | 4,025 | 55,000 | 4,025 |
| 2015-04-28 | 4,120 | 4,140 | 4,100 | 4,115 | 52,200 | 4,115 |
| 2015-04-27 | 4,105 | 4,130 | 4,080 | 4,110 | 60,000 | 4,110 |
| 2015-04-24 | 4,045 | 4,130 | 4,040 | 4,105 | 88,500 | 4,105 |
| 2015-04-23 | 4,075 | 4,085 | 4,040 | 4,060 | 41,300 | 4,060 |
| 2015-04-22 | 4,025 | 4,085 | 4,025 | 4,075 | 65,300 | 4,075 |
| 2015-04-21 | 4,010 | 4,030 | 3,985 | 4,020 | 31,300 | 4,020 |
| 2015-04-20 | 3,960 | 4,010 | 3,960 | 3,995 | 40,700 | 3,995 |
| 2015-04-17 | 3,995 | 4,020 | 3,975 | 4,000 | 50,200 | 4,000 |
| 2015-04-16 | 4,000 | 4,025 | 3,950 | 3,995 | 92,000 | 3,995 |
| 2015-04-15 | 4,030 | 4,040 | 4,005 | 4,010 | 51,900 | 4,010 |
| 2015-04-14 | 4,035 | 4,070 | 4,025 | 4,050 | 47,900 | 4,050 |
| 2015-04-13 | 4,090 | 4,090 | 4,020 | 4,055 | 49,000 | 4,055 |
| 2015-04-10 | 4,125 | 4,130 | 4,085 | 4,090 | 45,000 | 4,090 |
| 2015-04-09 | 4,130 | 4,150 | 4,105 | 4,125 | 55,500 | 4,125 |
| 2015-04-08 | 4,100 | 4,130 | 4,095 | 4,130 | 48,100 | 4,130 |
| 2015-04-07 | 4,105 | 4,120 | 4,090 | 4,100 | 40,400 | 4,100 |
| 2015-04-06 | 4,130 | 4,130 | 4,085 | 4,115 | 44,200 | 4,115 |
| 2015-04-03 | 4,095 | 4,125 | 4,080 | 4,120 | 59,200 | 4,120 |
| 2015-04-02 | 4,045 | 4,120 | 4,035 | 4,095 | 58,500 | 4,095 |
| 2015-04-01 | 4,075 | 4,080 | 3,990 | 4,020 | 91,000 | 4,020 |
| 2015-03-31 | 4,105 | 4,140 | 4,070 | 4,085 | 72,700 | 4,085 |
| 2015-03-30 | 4,060 | 4,080 | 4,000 | 4,070 | 109,700 | 4,070 |
| 2015-03-27 | 4,105 | 4,160 | 4,060 | 4,090 | 112,200 | 4,090 |
| 2015-03-26 | 8,430 | 8,460 | 8,330 | 8,350 | 84,400 | 4,175 |
| 2015-03-25 | 8,600 | 8,610 | 8,500 | 8,530 | 47,500 | 4,265 |
| 2015-03-24 | 8,660 | 8,680 | 8,560 | 8,590 | 42,600 | 4,295 |
| 2015-03-23 | 8,570 | 8,670 | 8,570 | 8,640 | 40,100 | 4,320 |
| 2015-03-20 | 8,410 | 8,500 | 8,410 | 8,490 | 44,300 | 4,245 |
| 2015-03-19 | 8,270 | 8,400 | 8,270 | 8,380 | 48,600 | 4,190 |
| 2015-03-18 | 8,280 | 8,320 | 8,230 | 8,280 | 43,500 | 4,140 |
| 2015-03-17 | 8,290 | 8,340 | 8,250 | 8,280 | 27,700 | 4,140 |
| 2015-03-16 | 8,310 | 8,340 | 8,240 | 8,260 | 25,800 | 4,130 |
| 2015-03-13 | 8,270 | 8,320 | 8,250 | 8,310 | 28,400 | 4,155 |
| 2015-03-12 | 8,210 | 8,240 | 8,160 | 8,230 | 32,600 | 4,115 |
| 2015-03-11 | 8,250 | 8,270 | 8,190 | 8,200 | 46,400 | 4,100 |
| 2015-03-10 | 8,340 | 8,400 | 8,250 | 8,280 | 34,100 | 4,140 |
| 2015-03-09 | 8,250 | 8,340 | 8,190 | 8,260 | 32,100 | 4,130 |
| 2015-03-06 | 8,300 | 8,300 | 8,220 | 8,250 | 28,900 | 4,125 |
| 2015-03-05 | 8,200 | 8,290 | 8,180 | 8,230 | 34,900 | 4,115 |
| 2015-03-04 | 8,210 | 8,270 | 8,140 | 8,230 | 49,200 | 4,115 |
| 2015-03-03 | 8,460 | 8,460 | 8,130 | 8,360 | 99,600 | 4,180 |
| 2015-03-02 | 8,500 | 8,550 | 8,310 | 8,460 | 183,700 | 4,230 |
| 2015-02-27 | 7,740 | 7,830 | 7,650 | 7,800 | 42,900 | 3,900 |
| 2015-02-26 | 7,770 | 7,790 | 7,690 | 7,730 | 22,900 | 3,865 |
| 2015-02-25 | 7,780 | 7,780 | 7,710 | 7,730 | 16,800 | 3,865 |
| 2015-02-24 | 7,760 | 7,810 | 7,710 | 7,770 | 33,500 | 3,885 |
| 2015-02-23 | 7,800 | 7,810 | 7,750 | 7,770 | 18,400 | 3,885 |
| 2015-02-20 | 7,700 | 7,800 | 7,700 | 7,790 | 20,500 | 3,895 |
| 2015-02-19 | 7,700 | 7,710 | 7,660 | 7,700 | 23,300 | 3,850 |
| 2015-02-18 | 7,700 | 7,800 | 7,650 | 7,700 | 46,100 | 3,850 |
| 2015-02-17 | 7,600 | 7,640 | 7,540 | 7,610 | 24,500 | 3,805 |
| 2015-02-16 | 7,690 | 7,690 | 7,610 | 7,630 | 25,000 | 3,815 |
| 2015-02-13 | 7,730 | 7,740 | 7,590 | 7,590 | 41,900 | 3,795 |
| 2015-02-12 | 7,530 | 7,760 | 7,450 | 7,730 | 63,200 | 3,865 |
| 2015-02-10 | 7,480 | 7,540 | 7,380 | 7,400 | 48,400 | 3,700 |
| 2015-02-09 | 7,550 | 7,630 | 7,420 | 7,430 | 55,300 | 3,715 |
| 2015-02-06 | 7,560 | 7,590 | 7,390 | 7,520 | 56,600 | 3,760 |
| 2015-02-05 | 7,530 | 7,640 | 7,470 | 7,530 | 34,600 | 3,765 |
| 2015-02-04 | 7,460 | 7,640 | 7,460 | 7,560 | 36,500 | 3,780 |
| 2015-02-03 | 7,720 | 7,780 | 7,460 | 7,470 | 39,600 | 3,735 |
| 2015-02-02 | 7,500 | 7,660 | 7,410 | 7,640 | 27,800 | 3,820 |
| 2015-01-30 | 7,690 | 7,730 | 7,550 | 7,590 | 38,100 | 3,795 |
| 2015-01-29 | 7,640 | 7,810 | 7,630 | 7,690 | 42,600 | 3,845 |
| 2015-01-28 | 7,450 | 7,690 | 7,420 | 7,650 | 46,200 | 3,825 |
| 2015-01-27 | 7,310 | 7,430 | 7,280 | 7,410 | 36,900 | 3,705 |
| 2015-01-26 | 7,160 | 7,240 | 7,130 | 7,240 | 23,100 | 3,620 |
| 2015-01-23 | 7,200 | 7,230 | 7,160 | 7,190 | 15,100 | 3,595 |
| 2015-01-22 | 7,260 | 7,270 | 7,150 | 7,200 | 32,600 | 3,600 |
| 2015-01-21 | 7,390 | 7,430 | 7,220 | 7,300 | 36,800 | 3,650 |
| 2015-01-20 | 7,300 | 7,380 | 7,290 | 7,370 | 20,200 | 3,685 |
| 2015-01-19 | 7,240 | 7,300 | 7,200 | 7,280 | 17,400 | 3,640 |
| 2015-01-16 | 7,210 | 7,250 | 7,040 | 7,240 | 33,300 | 3,620 |
| 2015-01-15 | 7,150 | 7,240 | 7,140 | 7,220 | 36,300 | 3,610 |
| 2015-01-14 | 7,010 | 7,140 | 7,010 | 7,100 | 28,000 | 3,550 |
| 2015-01-13 | 6,970 | 7,090 | 6,900 | 7,010 | 38,300 | 3,505 |
| 2015-01-09 | 6,940 | 6,980 | 6,900 | 6,980 | 20,400 | 3,490 |
| 2015-01-08 | 6,900 | 6,960 | 6,890 | 6,940 | 18,800 | 3,470 |
| 2015-01-07 | 6,910 | 6,930 | 6,860 | 6,890 | 15,600 | 3,445 |
| 2015-01-06 | 6,900 | 6,960 | 6,880 | 6,930 | 36,500 | 3,465 |
| 2015-01-05 | 6,870 | 6,960 | 6,840 | 6,900 | 15,600 | 3,450 |
分割・併合履歴 ： [2015-03-27]1株→2株
