3443 川田テクノロジーズ(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 | 3,825 | 3,825 | 3,735 | 3,795 | 19,100 | 1,265 |
| 2015-12-29 | 3,660 | 3,835 | 3,660 | 3,800 | 21,200 | 1,266.67 |
| 2015-12-28 | 3,580 | 3,695 | 3,570 | 3,660 | 20,700 | 1,220 |
| 2015-12-25 | 3,700 | 3,730 | 3,575 | 3,580 | 28,500 | 1,193.33 |
| 2015-12-24 | 3,800 | 3,815 | 3,660 | 3,670 | 47,400 | 1,223.33 |
| 2015-12-22 | 3,795 | 3,815 | 3,790 | 3,790 | 14,000 | 1,263.33 |
| 2015-12-21 | 3,855 | 3,870 | 3,770 | 3,775 | 16,600 | 1,258.33 |
| 2015-12-18 | 3,850 | 3,925 | 3,825 | 3,850 | 22,800 | 1,283.33 |
| 2015-12-17 | 3,930 | 3,955 | 3,905 | 3,915 | 14,600 | 1,305 |
| 2015-12-16 | 3,750 | 3,875 | 3,750 | 3,860 | 28,500 | 1,286.67 |
| 2015-12-15 | 3,735 | 3,810 | 3,710 | 3,710 | 16,800 | 1,236.67 |
| 2015-12-14 | 3,805 | 3,820 | 3,730 | 3,750 | 38,200 | 1,250 |
| 2015-12-11 | 3,855 | 3,925 | 3,810 | 3,830 | 51,700 | 1,276.67 |
| 2015-12-10 | 3,970 | 3,970 | 3,920 | 3,925 | 25,500 | 1,308.33 |
| 2015-12-09 | 3,990 | 4,060 | 3,930 | 3,980 | 39,300 | 1,326.67 |
| 2015-12-08 | 4,105 | 4,125 | 3,965 | 3,990 | 63,400 | 1,330 |
| 2015-12-07 | 4,290 | 4,300 | 4,130 | 4,140 | 50,400 | 1,380 |
| 2015-12-04 | 4,265 | 4,295 | 4,255 | 4,270 | 13,700 | 1,423.33 |
| 2015-12-03 | 4,300 | 4,325 | 4,275 | 4,285 | 13,500 | 1,428.33 |
| 2015-12-02 | 4,400 | 4,405 | 4,280 | 4,295 | 19,900 | 1,431.67 |
| 2015-12-01 | 4,250 | 4,395 | 4,235 | 4,340 | 28,600 | 1,446.67 |
| 2015-11-30 | 4,260 | 4,265 | 4,220 | 4,245 | 16,200 | 1,415 |
| 2015-11-27 | 4,330 | 4,330 | 4,180 | 4,190 | 31,700 | 1,396.67 |
| 2015-11-26 | 4,425 | 4,445 | 4,330 | 4,330 | 28,800 | 1,443.33 |
| 2015-11-25 | 4,200 | 4,405 | 4,175 | 4,365 | 57,500 | 1,455 |
| 2015-11-24 | 4,250 | 4,255 | 4,170 | 4,200 | 34,700 | 1,400 |
| 2015-11-20 | 4,315 | 4,325 | 4,255 | 4,270 | 18,700 | 1,423.33 |
| 2015-11-19 | 4,335 | 4,380 | 4,320 | 4,325 | 22,100 | 1,441.67 |
| 2015-11-18 | 4,440 | 4,440 | 4,335 | 4,340 | 16,000 | 1,446.67 |
| 2015-11-17 | 4,395 | 4,405 | 4,355 | 4,380 | 14,600 | 1,460 |
| 2015-11-16 | 4,380 | 4,430 | 4,320 | 4,395 | 19,700 | 1,465 |
| 2015-11-13 | 4,505 | 4,550 | 4,370 | 4,500 | 59,100 | 1,500 |
| 2015-11-12 | 4,670 | 4,720 | 4,610 | 4,690 | 29,500 | 1,563.33 |
| 2015-11-11 | 4,550 | 4,805 | 4,525 | 4,730 | 66,800 | 1,576.67 |
| 2015-11-10 | 4,465 | 4,535 | 4,375 | 4,500 | 32,000 | 1,500 |
| 2015-11-09 | 4,450 | 4,475 | 4,420 | 4,460 | 15,000 | 1,486.67 |
| 2015-11-06 | 4,330 | 4,440 | 4,270 | 4,415 | 15,300 | 1,471.67 |
| 2015-11-05 | 4,200 | 4,355 | 4,190 | 4,305 | 19,800 | 1,435 |
| 2015-11-04 | 4,400 | 4,400 | 4,200 | 4,200 | 28,200 | 1,400 |
| 2015-11-02 | 4,290 | 4,345 | 4,260 | 4,300 | 7,700 | 1,433.33 |
| 2015-10-30 | 4,360 | 4,385 | 4,285 | 4,290 | 10,900 | 1,430 |
| 2015-10-29 | 4,370 | 4,425 | 4,330 | 4,340 | 11,400 | 1,446.67 |
| 2015-10-28 | 4,455 | 4,480 | 4,345 | 4,360 | 13,900 | 1,453.33 |
| 2015-10-27 | 4,500 | 4,500 | 4,450 | 4,455 | 9,800 | 1,485 |
| 2015-10-26 | 4,620 | 4,620 | 4,500 | 4,520 | 9,300 | 1,506.67 |
| 2015-10-23 | 4,630 | 4,670 | 4,530 | 4,560 | 18,800 | 1,520 |
| 2015-10-22 | 4,825 | 4,825 | 4,575 | 4,615 | 34,700 | 1,538.33 |
| 2015-10-21 | 4,705 | 4,835 | 4,705 | 4,825 | 32,600 | 1,608.33 |
| 2015-10-20 | 4,635 | 4,775 | 4,635 | 4,695 | 30,700 | 1,565 |
| 2015-10-19 | 4,555 | 4,650 | 4,535 | 4,635 | 15,100 | 1,545 |
| 2015-10-16 | 4,565 | 4,590 | 4,515 | 4,555 | 15,700 | 1,518.33 |
| 2015-10-15 | 4,465 | 4,575 | 4,465 | 4,565 | 19,600 | 1,521.67 |
| 2015-10-14 | 4,505 | 4,595 | 4,490 | 4,535 | 19,600 | 1,511.67 |
| 2015-10-13 | 4,600 | 4,600 | 4,525 | 4,560 | 13,000 | 1,520 |
| 2015-10-09 | 4,510 | 4,620 | 4,485 | 4,600 | 39,500 | 1,533.33 |
| 2015-10-08 | 4,430 | 4,475 | 4,405 | 4,455 | 14,400 | 1,485 |
| 2015-10-07 | 4,380 | 4,425 | 4,340 | 4,420 | 13,400 | 1,473.33 |
| 2015-10-06 | 4,435 | 4,450 | 4,345 | 4,375 | 13,200 | 1,458.33 |
| 2015-10-05 | 4,395 | 4,485 | 4,370 | 4,375 | 25,700 | 1,458.33 |
| 2015-10-02 | 4,235 | 4,380 | 4,190 | 4,325 | 25,300 | 1,441.67 |
| 2015-10-01 | 4,280 | 4,280 | 4,190 | 4,235 | 25,100 | 1,411.67 |
| 2015-09-30 | 4,125 | 4,245 | 4,100 | 4,215 | 26,500 | 1,405 |
| 2015-09-29 | 4,185 | 4,195 | 4,050 | 4,125 | 34,400 | 1,375 |
| 2015-09-28 | 4,150 | 4,320 | 4,150 | 4,255 | 22,100 | 1,418.33 |
| 2015-09-25 | 4,135 | 4,235 | 4,105 | 4,235 | 11,000 | 1,411.67 |
| 2015-09-24 | 4,190 | 4,245 | 4,135 | 4,155 | 20,200 | 1,385 |
| 2015-09-18 | 4,365 | 4,375 | 4,230 | 4,280 | 21,500 | 1,426.67 |
| 2015-09-17 | 4,245 | 4,395 | 4,205 | 4,375 | 14,800 | 1,458.33 |
| 2015-09-16 | 4,260 | 4,270 | 4,135 | 4,200 | 41,600 | 1,400 |
| 2015-09-15 | 4,300 | 4,365 | 4,220 | 4,260 | 36,000 | 1,420 |
| 2015-09-14 | 4,450 | 4,480 | 4,250 | 4,300 | 29,700 | 1,433.33 |
| 2015-09-11 | 4,410 | 4,505 | 4,380 | 4,450 | 36,000 | 1,483.33 |
| 2015-09-10 | 4,250 | 4,550 | 4,185 | 4,505 | 50,600 | 1,501.67 |
| 2015-09-09 | 4,375 | 4,375 | 4,170 | 4,270 | 59,100 | 1,423.33 |
| 2015-09-08 | 4,350 | 4,505 | 4,025 | 4,125 | 144,700 | 1,375 |
| 2015-09-07 | 4,495 | 4,575 | 4,300 | 4,335 | 85,000 | 1,445 |
| 2015-09-04 | 4,600 | 4,630 | 4,315 | 4,510 | 143,700 | 1,503.33 |
| 2015-09-03 | 4,440 | 4,750 | 4,430 | 4,705 | 241,100 | 1,568.33 |
| 2015-09-02 | 3,905 | 4,715 | 3,885 | 4,300 | 304,500 | 1,433.33 |
| 2015-09-01 | 3,750 | 4,215 | 3,700 | 4,015 | 120,700 | 1,338.33 |
| 2015-08-31 | 3,700 | 3,805 | 3,625 | 3,700 | 38,800 | 1,233.33 |
| 2015-08-28 | 3,480 | 3,875 | 3,395 | 3,630 | 71,500 | 1,210 |
| 2015-08-27 | 3,430 | 3,480 | 3,350 | 3,370 | 28,400 | 1,123.33 |
| 2015-08-26 | 3,300 | 3,390 | 3,270 | 3,380 | 62,400 | 1,126.67 |
| 2015-08-25 | 3,210 | 3,490 | 3,075 | 3,290 | 106,800 | 1,096.67 |
| 2015-08-24 | 3,820 | 3,865 | 3,625 | 3,625 | 39,300 | 1,208.33 |
| 2015-08-21 | 4,085 | 4,100 | 3,965 | 3,965 | 21,800 | 1,321.67 |
| 2015-08-20 | 4,105 | 4,210 | 4,100 | 4,185 | 14,500 | 1,395 |
| 2015-08-19 | 4,185 | 4,200 | 4,120 | 4,160 | 12,200 | 1,386.67 |
| 2015-08-18 | 4,240 | 4,290 | 4,165 | 4,185 | 11,200 | 1,395 |
| 2015-08-17 | 4,235 | 4,315 | 4,235 | 4,265 | 7,200 | 1,421.67 |
| 2015-08-14 | 4,230 | 4,235 | 4,185 | 4,235 | 11,300 | 1,411.67 |
| 2015-08-13 | 4,300 | 4,300 | 4,210 | 4,235 | 10,200 | 1,411.67 |
| 2015-08-12 | 4,320 | 4,360 | 4,300 | 4,315 | 9,100 | 1,438.33 |
| 2015-08-11 | 4,415 | 4,415 | 4,240 | 4,315 | 28,400 | 1,438.33 |
| 2015-08-10 | 4,230 | 4,440 | 4,170 | 4,425 | 40,700 | 1,475 |
| 2015-08-07 | 4,110 | 4,195 | 4,105 | 4,190 | 18,700 | 1,396.67 |
| 2015-08-06 | 4,090 | 4,170 | 4,085 | 4,130 | 26,300 | 1,376.67 |
| 2015-08-05 | 4,150 | 4,185 | 4,070 | 4,085 | 29,100 | 1,361.67 |
| 2015-08-04 | 4,240 | 4,250 | 4,130 | 4,170 | 31,000 | 1,390 |
| 2015-08-03 | 4,395 | 4,395 | 4,195 | 4,280 | 44,700 | 1,426.67 |
| 2015-07-31 | 4,445 | 4,490 | 4,315 | 4,370 | 27,100 | 1,456.67 |
| 2015-07-30 | 4,350 | 4,450 | 4,350 | 4,450 | 22,700 | 1,483.33 |
| 2015-07-29 | 4,315 | 4,330 | 4,255 | 4,290 | 11,300 | 1,430 |
| 2015-07-28 | 4,200 | 4,310 | 4,200 | 4,310 | 12,000 | 1,436.67 |
| 2015-07-27 | 4,315 | 4,345 | 4,270 | 4,295 | 19,500 | 1,431.67 |
| 2015-07-24 | 4,355 | 4,390 | 4,335 | 4,370 | 7,300 | 1,456.67 |
| 2015-07-23 | 4,380 | 4,380 | 4,310 | 4,355 | 18,300 | 1,451.67 |
| 2015-07-22 | 4,335 | 4,420 | 4,325 | 4,335 | 22,400 | 1,445 |
| 2015-07-21 | 4,410 | 4,550 | 4,275 | 4,330 | 34,700 | 1,443.33 |
| 2015-07-17 | 4,540 | 4,555 | 4,365 | 4,405 | 25,800 | 1,468.33 |
| 2015-07-16 | 4,550 | 4,580 | 4,500 | 4,525 | 10,800 | 1,508.33 |
| 2015-07-15 | 4,640 | 4,720 | 4,530 | 4,560 | 20,900 | 1,520 |
| 2015-07-14 | 4,670 | 4,715 | 4,655 | 4,670 | 13,700 | 1,556.67 |
| 2015-07-13 | 4,565 | 4,635 | 4,465 | 4,620 | 23,100 | 1,540 |
| 2015-07-10 | 4,470 | 4,610 | 4,465 | 4,525 | 61,900 | 1,508.33 |
| 2015-07-09 | 4,290 | 4,430 | 4,160 | 4,400 | 35,000 | 1,466.67 |
| 2015-07-08 | 4,700 | 4,700 | 4,350 | 4,430 | 53,800 | 1,476.67 |
| 2015-07-07 | 4,395 | 4,700 | 4,395 | 4,630 | 45,000 | 1,543.33 |
| 2015-07-06 | 4,490 | 4,490 | 4,395 | 4,395 | 17,200 | 1,465 |
| 2015-07-03 | 4,470 | 4,540 | 4,450 | 4,535 | 33,100 | 1,511.67 |
| 2015-07-02 | 4,500 | 4,580 | 4,440 | 4,470 | 44,000 | 1,490 |
| 2015-07-01 | 4,325 | 4,560 | 4,300 | 4,500 | 60,900 | 1,500 |
| 2015-06-30 | 4,280 | 4,345 | 4,220 | 4,255 | 13,200 | 1,418.33 |
| 2015-06-29 | 4,280 | 4,350 | 4,205 | 4,265 | 28,400 | 1,421.67 |
| 2015-06-26 | 4,460 | 4,460 | 4,205 | 4,420 | 64,700 | 1,473.33 |
| 2015-06-25 | 4,245 | 4,500 | 4,210 | 4,490 | 95,000 | 1,496.67 |
| 2015-06-24 | 4,010 | 4,260 | 4,010 | 4,245 | 98,700 | 1,415 |
| 2015-06-23 | 3,890 | 3,990 | 3,890 | 3,950 | 24,500 | 1,316.67 |
| 2015-06-22 | 3,855 | 3,915 | 3,855 | 3,905 | 16,600 | 1,301.67 |
| 2015-06-19 | 3,830 | 3,865 | 3,830 | 3,850 | 2,600 | 1,283.33 |
| 2015-06-18 | 3,870 | 3,870 | 3,830 | 3,830 | 6,300 | 1,276.67 |
| 2015-06-17 | 3,835 | 3,910 | 3,830 | 3,870 | 9,100 | 1,290 |
| 2015-06-16 | 3,910 | 3,920 | 3,830 | 3,830 | 10,300 | 1,276.67 |
| 2015-06-15 | 3,865 | 3,905 | 3,840 | 3,885 | 7,300 | 1,295 |
| 2015-06-12 | 3,860 | 3,905 | 3,860 | 3,865 | 8,700 | 1,288.33 |
| 2015-06-11 | 3,805 | 3,920 | 3,760 | 3,895 | 14,400 | 1,298.33 |
| 2015-06-10 | 3,860 | 3,860 | 3,810 | 3,810 | 8,700 | 1,270 |
| 2015-06-09 | 3,895 | 3,910 | 3,855 | 3,860 | 11,800 | 1,286.67 |
| 2015-06-08 | 3,870 | 3,930 | 3,825 | 3,905 | 17,700 | 1,301.67 |
| 2015-06-05 | 3,800 | 3,860 | 3,795 | 3,835 | 10,100 | 1,278.33 |
| 2015-06-04 | 3,840 | 3,845 | 3,800 | 3,820 | 7,900 | 1,273.33 |
| 2015-06-03 | 3,830 | 3,860 | 3,830 | 3,850 | 8,800 | 1,283.33 |
| 2015-06-02 | 3,855 | 3,865 | 3,825 | 3,850 | 7,200 | 1,283.33 |
| 2015-06-01 | 3,875 | 3,875 | 3,805 | 3,855 | 7,300 | 1,285 |
| 2015-05-29 | 3,830 | 3,875 | 3,830 | 3,875 | 13,200 | 1,291.67 |
| 2015-05-28 | 3,770 | 3,825 | 3,770 | 3,820 | 7,200 | 1,273.33 |
| 2015-05-27 | 3,790 | 3,810 | 3,750 | 3,805 | 13,400 | 1,268.33 |
| 2015-05-26 | 3,765 | 3,810 | 3,745 | 3,750 | 11,900 | 1,250 |
| 2015-05-25 | 3,780 | 3,795 | 3,765 | 3,765 | 6,000 | 1,255 |
| 2015-05-22 | 3,760 | 3,795 | 3,760 | 3,780 | 5,500 | 1,260 |
| 2015-05-21 | 3,760 | 3,775 | 3,720 | 3,760 | 7,300 | 1,253.33 |
| 2015-05-20 | 3,810 | 3,810 | 3,735 | 3,760 | 9,800 | 1,253.33 |
| 2015-05-19 | 3,775 | 3,820 | 3,760 | 3,810 | 14,800 | 1,270 |
| 2015-05-18 | 3,730 | 3,775 | 3,730 | 3,745 | 8,000 | 1,248.33 |
| 2015-05-15 | 3,745 | 3,800 | 3,700 | 3,725 | 28,700 | 1,241.67 |
| 2015-05-14 | 3,790 | 3,790 | 3,705 | 3,740 | 11,700 | 1,246.67 |
| 2015-05-13 | 3,770 | 3,805 | 3,745 | 3,805 | 5,700 | 1,268.33 |
| 2015-05-12 | 3,765 | 3,805 | 3,700 | 3,745 | 8,700 | 1,248.33 |
| 2015-05-11 | 3,780 | 3,820 | 3,755 | 3,770 | 8,600 | 1,256.67 |
| 2015-05-08 | 3,770 | 3,810 | 3,750 | 3,800 | 9,500 | 1,266.67 |
| 2015-05-07 | 3,780 | 3,800 | 3,745 | 3,770 | 9,700 | 1,256.67 |
| 2015-05-01 | 3,740 | 3,745 | 3,690 | 3,740 | 14,400 | 1,246.67 |
| 2015-04-30 | 3,800 | 3,800 | 3,740 | 3,750 | 12,600 | 1,250 |
| 2015-04-28 | 3,825 | 3,860 | 3,805 | 3,810 | 10,400 | 1,270 |
| 2015-04-27 | 3,890 | 3,890 | 3,840 | 3,860 | 11,400 | 1,286.67 |
| 2015-04-24 | 3,765 | 3,890 | 3,760 | 3,860 | 25,400 | 1,286.67 |
| 2015-04-23 | 3,840 | 3,840 | 3,785 | 3,795 | 12,500 | 1,265 |
| 2015-04-22 | 3,750 | 3,845 | 3,720 | 3,845 | 23,800 | 1,281.67 |
| 2015-04-21 | 3,715 | 3,720 | 3,680 | 3,700 | 7,900 | 1,233.33 |
| 2015-04-20 | 3,690 | 3,730 | 3,690 | 3,705 | 7,100 | 1,235 |
| 2015-04-17 | 3,755 | 3,755 | 3,720 | 3,730 | 8,700 | 1,243.33 |
| 2015-04-16 | 3,735 | 3,760 | 3,715 | 3,760 | 10,300 | 1,253.33 |
| 2015-04-15 | 3,755 | 3,760 | 3,715 | 3,720 | 7,000 | 1,240 |
| 2015-04-14 | 3,695 | 3,765 | 3,680 | 3,760 | 22,000 | 1,253.33 |
| 2015-04-13 | 3,760 | 3,760 | 3,680 | 3,700 | 18,500 | 1,233.33 |
| 2015-04-10 | 3,740 | 3,745 | 3,710 | 3,725 | 15,100 | 1,241.67 |
| 2015-04-09 | 3,795 | 3,795 | 3,735 | 3,765 | 8,800 | 1,255 |
| 2015-04-08 | 3,765 | 3,795 | 3,745 | 3,750 | 13,000 | 1,250 |
| 2015-04-07 | 3,765 | 3,775 | 3,745 | 3,765 | 9,000 | 1,255 |
| 2015-04-06 | 3,775 | 3,780 | 3,740 | 3,755 | 7,400 | 1,251.67 |
| 2015-04-03 | 3,755 | 3,815 | 3,755 | 3,775 | 8,200 | 1,258.33 |
| 2015-04-02 | 3,755 | 3,825 | 3,755 | 3,795 | 12,800 | 1,265 |
| 2015-04-01 | 3,775 | 3,785 | 3,735 | 3,760 | 13,700 | 1,253.33 |
| 2015-03-31 | 3,805 | 3,835 | 3,765 | 3,825 | 20,800 | 1,275 |
| 2015-03-30 | 3,740 | 3,765 | 3,725 | 3,760 | 8,200 | 1,253.33 |
| 2015-03-27 | 3,705 | 3,780 | 3,690 | 3,760 | 14,600 | 1,253.33 |
| 2015-03-26 | 3,725 | 3,740 | 3,690 | 3,705 | 12,800 | 1,235 |
| 2015-03-25 | 3,715 | 3,760 | 3,705 | 3,735 | 16,600 | 1,245 |
| 2015-03-24 | 3,820 | 3,820 | 3,745 | 3,750 | 18,500 | 1,250 |
| 2015-03-23 | 3,830 | 3,830 | 3,775 | 3,800 | 11,000 | 1,266.67 |
| 2015-03-20 | 3,700 | 3,800 | 3,670 | 3,770 | 34,900 | 1,256.67 |
| 2015-03-19 | 3,755 | 3,755 | 3,690 | 3,705 | 25,600 | 1,235 |
| 2015-03-18 | 3,765 | 3,780 | 3,725 | 3,755 | 24,700 | 1,251.67 |
| 2015-03-17 | 3,830 | 3,860 | 3,770 | 3,795 | 18,600 | 1,265 |
| 2015-03-16 | 3,845 | 3,880 | 3,805 | 3,820 | 23,600 | 1,273.33 |
| 2015-03-13 | 3,930 | 3,930 | 3,785 | 3,880 | 39,700 | 1,293.33 |
| 2015-03-12 | 3,920 | 3,940 | 3,900 | 3,935 | 18,300 | 1,311.67 |
| 2015-03-11 | 3,875 | 3,980 | 3,875 | 3,920 | 12,300 | 1,306.67 |
| 2015-03-10 | 3,990 | 3,995 | 3,920 | 3,925 | 31,600 | 1,308.33 |
| 2015-03-09 | 3,990 | 4,020 | 3,960 | 4,000 | 13,700 | 1,333.33 |
| 2015-03-06 | 4,070 | 4,085 | 4,030 | 4,030 | 6,800 | 1,343.33 |
| 2015-03-05 | 4,080 | 4,100 | 4,030 | 4,055 | 8,000 | 1,351.67 |
| 2015-03-04 | 4,000 | 4,095 | 3,985 | 4,065 | 15,600 | 1,355 |
| 2015-03-03 | 4,020 | 4,050 | 4,005 | 4,010 | 13,400 | 1,336.67 |
| 2015-03-02 | 4,000 | 4,035 | 4,000 | 4,035 | 14,400 | 1,345 |
| 2015-02-27 | 3,925 | 4,015 | 3,925 | 4,000 | 28,100 | 1,333.33 |
| 2015-02-26 | 4,000 | 4,080 | 3,920 | 3,930 | 61,300 | 1,310 |
| 2015-02-25 | 4,100 | 4,100 | 4,050 | 4,070 | 14,200 | 1,356.67 |
| 2015-02-24 | 4,130 | 4,140 | 4,025 | 4,080 | 27,100 | 1,360 |
| 2015-02-23 | 4,135 | 4,150 | 4,105 | 4,130 | 15,200 | 1,376.67 |
| 2015-02-20 | 4,075 | 4,130 | 4,075 | 4,120 | 13,900 | 1,373.33 |
| 2015-02-19 | 4,110 | 4,110 | 4,055 | 4,075 | 8,300 | 1,358.33 |
| 2015-02-18 | 4,120 | 4,160 | 4,050 | 4,100 | 23,000 | 1,366.67 |
| 2015-02-17 | 4,050 | 4,110 | 4,050 | 4,110 | 7,800 | 1,370 |
| 2015-02-16 | 4,130 | 4,150 | 4,085 | 4,100 | 17,500 | 1,366.67 |
| 2015-02-13 | 4,190 | 4,190 | 4,090 | 4,140 | 12,100 | 1,380 |
| 2015-02-12 | 4,105 | 4,180 | 4,100 | 4,120 | 14,700 | 1,373.33 |
| 2015-02-10 | 4,005 | 4,200 | 4,005 | 4,080 | 13,100 | 1,360 |
| 2015-02-09 | 3,980 | 4,065 | 3,980 | 4,050 | 11,900 | 1,350 |
| 2015-02-06 | 4,060 | 4,060 | 3,965 | 3,980 | 7,500 | 1,326.67 |
| 2015-02-05 | 4,015 | 4,050 | 3,980 | 3,990 | 12,300 | 1,330 |
| 2015-02-04 | 3,990 | 4,080 | 3,990 | 4,005 | 13,700 | 1,335 |
| 2015-02-03 | 4,100 | 4,135 | 3,975 | 3,985 | 24,200 | 1,328.33 |
| 2015-02-02 | 4,200 | 4,200 | 4,075 | 4,090 | 14,200 | 1,363.33 |
| 2015-01-30 | 4,200 | 4,235 | 4,180 | 4,205 | 12,000 | 1,401.67 |
| 2015-01-29 | 4,275 | 4,280 | 4,160 | 4,180 | 22,600 | 1,393.33 |
| 2015-01-28 | 4,175 | 4,295 | 4,170 | 4,275 | 18,700 | 1,425 |
| 2015-01-27 | 4,395 | 4,400 | 4,200 | 4,235 | 58,200 | 1,411.67 |
| 2015-01-26 | 4,120 | 4,420 | 4,120 | 4,355 | 75,300 | 1,451.67 |
| 2015-01-23 | 3,900 | 4,130 | 3,900 | 4,060 | 47,000 | 1,353.33 |
| 2015-01-22 | 3,920 | 3,920 | 3,845 | 3,905 | 13,600 | 1,301.67 |
| 2015-01-21 | 3,900 | 3,910 | 3,815 | 3,895 | 9,800 | 1,298.33 |
| 2015-01-20 | 3,775 | 3,915 | 3,775 | 3,885 | 28,700 | 1,295 |
| 2015-01-19 | 3,830 | 3,865 | 3,755 | 3,775 | 12,700 | 1,258.33 |
| 2015-01-16 | 3,780 | 3,850 | 3,660 | 3,840 | 28,300 | 1,280 |
| 2015-01-15 | 3,730 | 3,840 | 3,730 | 3,835 | 14,500 | 1,278.33 |
| 2015-01-14 | 3,760 | 3,840 | 3,750 | 3,770 | 16,800 | 1,256.67 |
| 2015-01-13 | 3,820 | 3,885 | 3,730 | 3,800 | 33,500 | 1,266.67 |
| 2015-01-09 | 3,975 | 3,975 | 3,850 | 3,870 | 16,900 | 1,290 |
| 2015-01-08 | 3,985 | 3,995 | 3,930 | 3,935 | 8,600 | 1,311.67 |
| 2015-01-07 | 3,925 | 3,985 | 3,920 | 3,940 | 11,100 | 1,313.33 |
| 2015-01-06 | 4,060 | 4,065 | 3,955 | 3,975 | 19,500 | 1,325 |
| 2015-01-05 | 4,070 | 4,135 | 4,050 | 4,125 | 13,800 | 1,375 |
分割・併合履歴 ： [2024-03-28]1株→3株
