3452 (株)ビーロット 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 | 1,300 | 1,305 | 1,254 | 1,276 | 16,600 | 319 |
| 2015-12-29 | 1,250 | 1,380 | 1,248 | 1,288 | 21,000 | 322 |
| 2015-12-28 | 1,179 | 1,274 | 1,176 | 1,251 | 25,800 | 312.75 |
| 2015-12-25 | 1,200 | 1,202 | 1,151 | 1,171 | 51,200 | 292.75 |
| 2015-12-24 | 1,313 | 1,314 | 1,220 | 1,230 | 36,100 | 307.50 |
| 2015-12-22 | 1,331 | 1,346 | 1,300 | 1,301 | 31,400 | 325.25 |
| 2015-12-21 | 1,400 | 1,416 | 1,336 | 1,336 | 38,900 | 334 |
| 2015-12-18 | 1,455 | 1,460 | 1,355 | 1,431 | 27,500 | 357.75 |
| 2015-12-17 | 1,450 | 1,466 | 1,430 | 1,448 | 10,500 | 362 |
| 2015-12-16 | 1,470 | 1,479 | 1,445 | 1,450 | 8,600 | 362.50 |
| 2015-12-15 | 1,442 | 1,445 | 1,430 | 1,437 | 9,700 | 359.25 |
| 2015-12-14 | 1,480 | 1,480 | 1,405 | 1,440 | 11,900 | 360 |
| 2015-12-11 | 1,501 | 1,501 | 1,481 | 1,492 | 19,400 | 373 |
| 2015-12-10 | 1,520 | 1,520 | 1,502 | 1,502 | 10,400 | 375.50 |
| 2015-12-09 | 1,555 | 1,556 | 1,510 | 1,530 | 12,500 | 382.50 |
| 2015-12-08 | 1,616 | 1,616 | 1,555 | 1,557 | 15,100 | 389.25 |
| 2015-12-07 | 1,643 | 1,654 | 1,605 | 1,615 | 14,000 | 403.75 |
| 2015-12-04 | 1,651 | 1,660 | 1,630 | 1,630 | 10,200 | 407.50 |
| 2015-12-03 | 1,701 | 1,709 | 1,685 | 1,685 | 16,800 | 421.25 |
| 2015-12-02 | 1,690 | 1,720 | 1,680 | 1,693 | 16,100 | 423.25 |
| 2015-12-01 | 1,679 | 1,680 | 1,647 | 1,663 | 12,500 | 415.75 |
| 2015-11-30 | 1,685 | 1,685 | 1,650 | 1,651 | 6,900 | 412.75 |
| 2015-11-27 | 1,680 | 1,690 | 1,645 | 1,646 | 12,700 | 411.50 |
| 2015-11-26 | 1,700 | 1,723 | 1,683 | 1,690 | 9,700 | 422.50 |
| 2015-11-25 | 1,663 | 1,715 | 1,663 | 1,700 | 24,700 | 425 |
| 2015-11-24 | 1,602 | 1,700 | 1,602 | 1,673 | 15,700 | 418.25 |
| 2015-11-20 | 1,605 | 1,615 | 1,595 | 1,603 | 11,300 | 400.75 |
| 2015-11-19 | 1,592 | 1,611 | 1,580 | 1,582 | 5,900 | 395.50 |
| 2015-11-18 | 1,597 | 1,612 | 1,580 | 1,589 | 8,700 | 397.25 |
| 2015-11-17 | 1,620 | 1,640 | 1,580 | 1,600 | 11,100 | 400 |
| 2015-11-16 | 1,669 | 1,669 | 1,590 | 1,605 | 11,200 | 401.25 |
| 2015-11-13 | 1,737 | 1,755 | 1,666 | 1,689 | 13,200 | 422.25 |
| 2015-11-12 | 1,711 | 1,830 | 1,707 | 1,737 | 32,100 | 434.25 |
| 2015-11-11 | 1,691 | 1,719 | 1,691 | 1,700 | 4,400 | 425 |
| 2015-11-10 | 1,700 | 1,711 | 1,665 | 1,685 | 4,900 | 421.25 |
| 2015-11-09 | 1,660 | 1,789 | 1,660 | 1,725 | 10,100 | 431.25 |
| 2015-11-06 | 1,610 | 1,669 | 1,610 | 1,660 | 8,600 | 415 |
| 2015-11-05 | 1,669 | 1,669 | 1,597 | 1,610 | 12,000 | 402.50 |
| 2015-11-04 | 1,765 | 1,765 | 1,650 | 1,650 | 11,600 | 412.50 |
| 2015-11-02 | 1,701 | 1,725 | 1,695 | 1,706 | 5,200 | 426.50 |
| 2015-10-30 | 1,740 | 1,755 | 1,703 | 1,729 | 7,900 | 432.25 |
| 2015-10-29 | 1,786 | 1,786 | 1,741 | 1,755 | 8,200 | 438.75 |
| 2015-10-28 | 1,780 | 1,831 | 1,760 | 1,815 | 6,000 | 453.75 |
| 2015-10-27 | 1,850 | 1,853 | 1,775 | 1,811 | 25,000 | 452.75 |
| 2015-10-26 | 1,749 | 1,880 | 1,749 | 1,855 | 62,800 | 463.75 |
| 2015-10-23 | 1,608 | 1,719 | 1,608 | 1,719 | 31,000 | 429.75 |
| 2015-10-22 | 1,570 | 1,579 | 1,553 | 1,579 | 5,300 | 394.75 |
| 2015-10-21 | 1,555 | 1,582 | 1,555 | 1,570 | 4,600 | 392.50 |
| 2015-10-20 | 1,620 | 1,620 | 1,526 | 1,531 | 8,100 | 382.75 |
| 2015-10-19 | 1,608 | 1,620 | 1,582 | 1,620 | 4,900 | 405 |
| 2015-10-16 | 1,639 | 1,639 | 1,553 | 1,615 | 12,500 | 403.75 |
| 2015-10-15 | 1,610 | 1,640 | 1,586 | 1,640 | 2,400 | 410 |
| 2015-10-14 | 1,679 | 1,683 | 1,609 | 1,623 | 9,100 | 405.75 |
| 2015-10-13 | 1,700 | 1,739 | 1,686 | 1,686 | 3,000 | 421.50 |
| 2015-10-09 | 1,740 | 1,755 | 1,651 | 1,700 | 18,200 | 425 |
| 2015-10-08 | 1,718 | 1,868 | 1,718 | 1,755 | 37,600 | 438.75 |
| 2015-10-07 | 1,631 | 1,700 | 1,631 | 1,686 | 14,700 | 421.50 |
| 2015-10-06 | 1,579 | 1,637 | 1,579 | 1,613 | 8,500 | 403.25 |
| 2015-10-05 | 1,545 | 1,622 | 1,545 | 1,566 | 11,200 | 391.50 |
| 2015-10-02 | 1,475 | 1,525 | 1,475 | 1,489 | 6,500 | 372.25 |
| 2015-10-01 | 1,488 | 1,500 | 1,475 | 1,497 | 8,400 | 374.25 |
| 2015-09-30 | 1,450 | 1,490 | 1,450 | 1,488 | 4,500 | 372 |
| 2015-09-29 | 1,555 | 1,555 | 1,420 | 1,432 | 12,400 | 358 |
| 2015-09-28 | 1,528 | 1,578 | 1,480 | 1,555 | 2,700 | 388.75 |
| 2015-09-25 | 1,551 | 1,551 | 1,435 | 1,530 | 9,200 | 382.50 |
| 2015-09-24 | 1,587 | 1,595 | 1,568 | 1,568 | 5,500 | 392 |
| 2015-09-18 | 1,700 | 1,700 | 1,555 | 1,633 | 22,400 | 408.25 |
| 2015-09-17 | 1,607 | 1,720 | 1,607 | 1,700 | 21,300 | 425 |
| 2015-09-16 | 1,695 | 1,702 | 1,582 | 1,597 | 13,000 | 399.25 |
| 2015-09-15 | 1,565 | 1,760 | 1,565 | 1,691 | 24,700 | 422.75 |
| 2015-09-14 | 1,765 | 1,827 | 1,570 | 1,570 | 41,100 | 392.50 |
| 2015-09-11 | 1,470 | 1,655 | 1,460 | 1,645 | 17,000 | 411.25 |
| 2015-09-10 | 1,381 | 1,459 | 1,352 | 1,444 | 9,300 | 361 |
| 2015-09-09 | 1,400 | 1,488 | 1,356 | 1,411 | 11,200 | 352.75 |
| 2015-09-08 | 1,350 | 1,395 | 1,302 | 1,310 | 12,600 | 327.50 |
| 2015-09-07 | 1,322 | 1,465 | 1,322 | 1,366 | 17,900 | 341.50 |
| 2015-09-04 | 1,520 | 1,520 | 1,350 | 1,351 | 23,800 | 337.75 |
| 2015-09-03 | 1,530 | 1,579 | 1,500 | 1,520 | 5,900 | 380 |
| 2015-09-02 | 1,450 | 1,548 | 1,450 | 1,501 | 11,800 | 375.25 |
| 2015-09-01 | 1,680 | 1,714 | 1,554 | 1,555 | 21,900 | 388.75 |
| 2015-08-31 | 1,620 | 1,676 | 1,619 | 1,670 | 18,600 | 417.50 |
| 2015-08-28 | 1,600 | 1,645 | 1,600 | 1,617 | 14,800 | 404.25 |
| 2015-08-27 | 1,542 | 1,628 | 1,542 | 1,550 | 21,600 | 387.50 |
| 2015-08-26 | 1,400 | 1,620 | 1,400 | 1,582 | 23,500 | 395.50 |
| 2015-08-25 | 1,340 | 1,520 | 1,299 | 1,380 | 32,000 | 345 |
| 2015-08-24 | 1,666 | 1,666 | 1,500 | 1,500 | 45,000 | 375 |
| 2015-08-21 | 1,700 | 1,740 | 1,691 | 1,695 | 26,000 | 423.75 |
| 2015-08-20 | 1,871 | 1,871 | 1,780 | 1,825 | 29,600 | 456.25 |
| 2015-08-19 | 2,000 | 2,000 | 1,890 | 1,905 | 35,900 | 476.25 |
| 2015-08-18 | 2,005 | 2,013 | 2,000 | 2,000 | 9,300 | 500 |
| 2015-08-17 | 2,006 | 2,015 | 2,002 | 2,009 | 9,900 | 502.25 |
| 2015-08-14 | 2,002 | 2,040 | 2,001 | 2,020 | 21,000 | 505 |
| 2015-08-13 | 2,258 | 2,258 | 2,000 | 2,046 | 37,000 | 511.50 |
| 2015-08-12 | 2,300 | 2,342 | 2,253 | 2,259 | 20,500 | 564.75 |
| 2015-08-11 | 2,283 | 2,349 | 2,280 | 2,332 | 12,700 | 583 |
| 2015-08-10 | 2,301 | 2,335 | 2,280 | 2,330 | 7,600 | 582.50 |
| 2015-08-07 | 2,341 | 2,389 | 2,330 | 2,340 | 15,600 | 585 |
| 2015-08-06 | 2,360 | 2,399 | 2,331 | 2,333 | 4,600 | 583.25 |
| 2015-08-05 | 2,274 | 2,397 | 2,273 | 2,377 | 11,600 | 594.25 |
| 2015-08-04 | 2,395 | 2,395 | 2,280 | 2,290 | 14,600 | 572.50 |
| 2015-08-03 | 2,460 | 2,462 | 2,381 | 2,395 | 7,700 | 598.75 |
| 2015-07-31 | 2,478 | 2,490 | 2,443 | 2,450 | 25,300 | 612.50 |
| 2015-07-30 | 2,506 | 2,539 | 2,506 | 2,528 | 7,000 | 632 |
| 2015-07-29 | 2,557 | 2,557 | 2,535 | 2,556 | 5,100 | 639 |
| 2015-07-28 | 2,520 | 2,550 | 2,520 | 2,540 | 3,500 | 635 |
| 2015-07-27 | 2,532 | 2,560 | 2,528 | 2,560 | 8,200 | 640 |
| 2015-07-24 | 2,558 | 2,568 | 2,550 | 2,563 | 14,300 | 640.75 |
| 2015-07-23 | 2,580 | 2,580 | 2,553 | 2,560 | 10,200 | 640 |
| 2015-07-22 | 2,598 | 2,610 | 2,553 | 2,558 | 15,600 | 639.50 |
| 2015-07-21 | 2,590 | 2,646 | 2,570 | 2,614 | 23,200 | 653.50 |
| 2015-07-17 | 2,502 | 2,575 | 2,502 | 2,570 | 22,200 | 642.50 |
| 2015-07-16 | 2,450 | 2,531 | 2,442 | 2,501 | 45,800 | 625.25 |
| 2015-07-15 | 2,553 | 2,555 | 2,499 | 2,500 | 173,500 | 625 |
| 2015-07-14 | 2,698 | 2,704 | 2,689 | 2,691 | 9,600 | 672.75 |
| 2015-07-13 | 2,735 | 2,750 | 2,661 | 2,688 | 14,900 | 672 |
| 2015-07-10 | 2,710 | 2,737 | 2,695 | 2,714 | 5,500 | 678.50 |
| 2015-07-09 | 2,768 | 2,768 | 2,698 | 2,700 | 30,100 | 675 |
| 2015-07-08 | 2,820 | 2,920 | 2,818 | 2,818 | 6,000 | 704.50 |
| 2015-07-07 | 2,899 | 2,899 | 2,870 | 2,870 | 2,300 | 717.50 |
| 2015-07-06 | 2,900 | 2,920 | 2,835 | 2,850 | 4,700 | 712.50 |
| 2015-07-03 | 2,815 | 2,937 | 2,750 | 2,935 | 13,300 | 733.75 |
| 2015-07-02 | 2,950 | 2,950 | 2,852 | 2,853 | 9,000 | 713.25 |
| 2015-07-01 | 2,762 | 2,948 | 2,722 | 2,880 | 9,800 | 720 |
| 2015-06-30 | 2,721 | 2,800 | 2,710 | 2,712 | 22,600 | 678 |
| 2015-06-29 | 2,808 | 2,862 | 2,800 | 2,803 | 13,200 | 700.75 |
| 2015-06-26 | 3,050 | 3,050 | 2,981 | 2,997 | 5,400 | 749.25 |
| 2015-06-25 | 3,150 | 3,150 | 3,030 | 3,075 | 8,100 | 768.75 |
| 2015-06-24 | 3,155 | 3,165 | 3,020 | 3,150 | 11,500 | 787.50 |
| 2015-06-23 | 2,990 | 3,200 | 2,989 | 3,095 | 33,700 | 773.75 |
| 2015-06-22 | 2,880 | 3,000 | 2,880 | 2,960 | 8,800 | 740 |
| 2015-06-19 | 2,887 | 2,887 | 2,808 | 2,850 | 5,100 | 712.50 |
| 2015-06-18 | 2,850 | 2,887 | 2,835 | 2,887 | 4,100 | 721.75 |
| 2015-06-17 | 2,891 | 2,904 | 2,840 | 2,865 | 3,200 | 716.25 |
| 2015-06-16 | 2,813 | 2,890 | 2,810 | 2,841 | 6,600 | 710.25 |
| 2015-06-15 | 2,848 | 2,868 | 2,822 | 2,830 | 4,000 | 707.50 |
| 2015-06-12 | 2,849 | 2,897 | 2,804 | 2,870 | 10,300 | 717.50 |
| 2015-06-11 | 2,940 | 2,940 | 2,850 | 2,899 | 35,600 | 724.75 |
| 2015-06-10 | 3,080 | 3,115 | 3,000 | 3,000 | 8,300 | 750 |
| 2015-06-09 | 3,120 | 3,165 | 3,100 | 3,100 | 6,300 | 775 |
| 2015-06-08 | 3,055 | 3,130 | 3,030 | 3,130 | 6,100 | 782.50 |
| 2015-06-05 | 3,040 | 3,045 | 2,992 | 3,000 | 5,100 | 750 |
| 2015-06-04 | 3,020 | 3,035 | 3,000 | 3,020 | 3,100 | 755 |
| 2015-06-03 | 3,020 | 3,040 | 3,005 | 3,010 | 3,900 | 752.50 |
| 2015-06-02 | 3,035 | 3,070 | 3,025 | 3,035 | 3,900 | 758.75 |
| 2015-06-01 | 3,070 | 3,120 | 3,040 | 3,065 | 6,100 | 766.25 |
| 2015-05-29 | 3,030 | 3,100 | 3,030 | 3,060 | 2,400 | 765 |
| 2015-05-28 | 3,065 | 3,135 | 3,025 | 3,070 | 6,200 | 767.50 |
| 2015-05-27 | 3,080 | 3,080 | 3,050 | 3,065 | 2,500 | 766.25 |
| 2015-05-26 | 3,165 | 3,200 | 3,030 | 3,070 | 7,600 | 767.50 |
| 2015-05-25 | 3,155 | 3,215 | 3,155 | 3,165 | 2,600 | 791.25 |
| 2015-05-22 | 3,235 | 3,235 | 3,120 | 3,165 | 3,400 | 791.25 |
| 2015-05-21 | 3,270 | 3,270 | 3,180 | 3,185 | 4,400 | 796.25 |
| 2015-05-20 | 3,195 | 3,280 | 3,170 | 3,275 | 4,700 | 818.75 |
| 2015-05-19 | 3,165 | 3,195 | 3,120 | 3,145 | 9,200 | 786.25 |
| 2015-05-18 | 3,200 | 3,295 | 3,200 | 3,235 | 4,300 | 808.75 |
| 2015-05-15 | 3,400 | 3,400 | 3,210 | 3,320 | 9,700 | 830 |
| 2015-05-14 | 3,470 | 3,540 | 3,360 | 3,400 | 8,100 | 850 |
| 2015-05-13 | 3,550 | 3,550 | 3,450 | 3,470 | 6,000 | 867.50 |
| 2015-05-12 | 3,430 | 3,500 | 3,425 | 3,430 | 2,400 | 857.50 |
| 2015-05-11 | 3,525 | 3,525 | 3,410 | 3,485 | 1,300 | 871.25 |
| 2015-05-08 | 3,450 | 3,565 | 3,450 | 3,520 | 3,800 | 880 |
| 2015-05-07 | 3,270 | 3,400 | 3,270 | 3,400 | 3,700 | 850 |
| 2015-05-01 | 3,350 | 3,410 | 3,265 | 3,280 | 4,500 | 820 |
| 2015-04-30 | 3,505 | 3,505 | 3,390 | 3,410 | 4,600 | 852.50 |
| 2015-04-28 | 3,575 | 3,575 | 3,515 | 3,535 | 8,100 | 883.75 |
| 2015-04-27 | 3,425 | 3,450 | 3,400 | 3,440 | 2,000 | 860 |
| 2015-04-24 | 3,480 | 3,480 | 3,410 | 3,435 | 3,700 | 858.75 |
| 2015-04-23 | 3,465 | 3,475 | 3,355 | 3,470 | 7,200 | 867.50 |
| 2015-04-22 | 3,455 | 3,455 | 3,350 | 3,400 | 8,300 | 850 |
| 2015-04-21 | 3,455 | 3,495 | 3,340 | 3,380 | 10,300 | 845 |
| 2015-04-20 | 3,610 | 3,610 | 3,505 | 3,510 | 5,700 | 877.50 |
| 2015-04-17 | 3,700 | 3,700 | 3,610 | 3,655 | 3,000 | 913.75 |
| 2015-04-16 | 3,695 | 3,740 | 3,605 | 3,610 | 5,600 | 902.50 |
| 2015-04-15 | 3,720 | 3,750 | 3,635 | 3,695 | 7,900 | 923.75 |
| 2015-04-14 | 3,920 | 3,920 | 3,650 | 3,735 | 14,800 | 933.75 |
| 2015-04-13 | 3,895 | 4,020 | 3,830 | 3,910 | 10,200 | 977.50 |
| 2015-04-10 | 11,950 | 12,500 | 11,850 | 12,260 | 5,600 | 1,021.67 |
| 2015-04-09 | 11,710 | 11,950 | 11,710 | 11,950 | 1,600 | 995.83 |
| 2015-04-08 | 11,700 | 11,940 | 11,700 | 11,820 | 2,100 | 985 |
| 2015-04-07 | 11,790 | 12,300 | 11,790 | 11,930 | 2,000 | 994.17 |
| 2015-04-06 | 12,050 | 12,230 | 10,940 | 11,660 | 4,500 | 971.67 |
| 2015-04-03 | 12,120 | 12,140 | 12,050 | 12,120 | 2,900 | 1,010 |
| 2015-04-02 | 12,200 | 12,280 | 12,100 | 12,220 | 2,200 | 1,018.33 |
| 2015-04-01 | 12,160 | 12,300 | 12,160 | 12,250 | 3,100 | 1,020.83 |
| 2015-03-31 | 12,290 | 12,380 | 12,150 | 12,160 | 4,100 | 1,013.33 |
| 2015-03-30 | 12,190 | 12,480 | 12,120 | 12,150 | 7,900 | 1,012.50 |
| 2015-03-27 | 11,800 | 12,070 | 11,530 | 11,890 | 4,400 | 990.83 |
| 2015-03-26 | 11,990 | 12,100 | 11,800 | 11,800 | 4,200 | 983.33 |
| 2015-03-25 | 11,880 | 12,000 | 11,650 | 11,840 | 5,600 | 986.67 |
| 2015-03-24 | 11,810 | 11,810 | 11,500 | 11,720 | 3,700 | 976.67 |
| 2015-03-23 | 12,300 | 12,300 | 11,510 | 11,810 | 6,900 | 984.17 |
| 2015-03-20 | 11,800 | 12,770 | 11,700 | 12,000 | 27,600 | 1,000 |
| 2015-03-19 | 11,900 | 12,190 | 11,410 | 11,410 | 11,000 | 950.83 |
| 2015-03-18 | 12,500 | 12,760 | 11,720 | 11,830 | 26,700 | 985.83 |
| 2015-03-17 | 14,600 | 15,300 | 12,610 | 13,100 | 106,000 | 1,091.67 |
| 2015-03-16 | 11,290 | 14,400 | 10,720 | 14,000 | 210,300 | 1,166.67 |
| 2015-03-13 | 12,490 | 12,600 | 11,020 | 11,410 | 69,000 | 950.83 |
| 2015-03-12 | 9,940 | 11,000 | 9,940 | 11,000 | 34,400 | 916.67 |
| 2015-03-11 | 9,530 | 9,950 | 9,400 | 9,500 | 12,900 | 791.67 |
| 2015-03-10 | 10,300 | 10,340 | 9,680 | 9,770 | 15,900 | 814.17 |
| 2015-03-09 | 11,090 | 11,130 | 10,580 | 10,600 | 5,200 | 883.33 |
| 2015-03-06 | 11,360 | 11,480 | 11,110 | 11,200 | 3,200 | 933.33 |
| 2015-03-05 | 11,130 | 11,480 | 11,130 | 11,390 | 2,700 | 949.17 |
| 2015-03-04 | 11,110 | 11,250 | 11,010 | 11,200 | 4,900 | 933.33 |
| 2015-03-03 | 11,490 | 11,520 | 11,100 | 11,120 | 5,300 | 926.67 |
| 2015-03-02 | 11,690 | 11,860 | 11,300 | 11,490 | 7,000 | 957.50 |
| 2015-02-27 | 11,700 | 11,760 | 11,580 | 11,690 | 5,800 | 974.17 |
| 2015-02-26 | 11,680 | 11,880 | 11,600 | 11,770 | 6,600 | 980.83 |
| 2015-02-25 | 11,600 | 12,200 | 11,600 | 11,750 | 8,500 | 979.17 |
| 2015-02-24 | 12,010 | 12,010 | 11,580 | 11,580 | 6,800 | 965 |
| 2015-02-23 | 12,950 | 13,000 | 12,010 | 12,100 | 7,000 | 1,008.33 |
| 2015-02-20 | 11,980 | 12,900 | 11,730 | 12,800 | 30,400 | 1,066.67 |
| 2015-02-19 | 12,050 | 12,050 | 11,650 | 11,720 | 4,600 | 976.67 |
| 2015-02-18 | 11,700 | 12,020 | 11,530 | 11,810 | 6,900 | 984.17 |
| 2015-02-17 | 11,320 | 11,900 | 11,320 | 11,680 | 8,100 | 973.33 |
| 2015-02-16 | 11,900 | 11,990 | 11,150 | 11,320 | 16,800 | 943.33 |
| 2015-02-13 | 13,030 | 13,680 | 11,710 | 11,930 | 25,400 | 994.17 |
| 2015-02-12 | 13,660 | 13,960 | 13,080 | 13,500 | 16,400 | 1,125 |
| 2015-02-10 | 12,770 | 13,510 | 12,590 | 13,490 | 14,400 | 1,124.17 |
| 2015-02-09 | 12,980 | 13,290 | 12,640 | 13,070 | 12,500 | 1,089.17 |
| 2015-02-06 | 12,100 | 13,100 | 12,100 | 12,640 | 15,200 | 1,053.33 |
| 2015-02-05 | 12,340 | 12,350 | 11,850 | 11,940 | 3,900 | 995 |
| 2015-02-04 | 11,910 | 12,390 | 11,840 | 12,040 | 5,700 | 1,003.33 |
| 2015-02-03 | 12,270 | 12,570 | 11,870 | 11,870 | 6,300 | 989.17 |
| 2015-02-02 | 12,340 | 12,830 | 12,100 | 12,100 | 7,200 | 1,008.33 |
| 2015-01-30 | 12,320 | 13,290 | 12,210 | 12,830 | 12,200 | 1,069.17 |
| 2015-01-29 | 13,400 | 13,400 | 12,410 | 12,430 | 14,000 | 1,035.83 |
| 2015-01-28 | 13,320 | 14,360 | 12,900 | 13,800 | 84,500 | 1,150 |
| 2015-01-27 | 11,500 | 13,470 | 11,400 | 12,720 | 46,300 | 1,060 |
| 2015-01-26 | 11,650 | 11,720 | 11,150 | 11,450 | 7,900 | 954.17 |
| 2015-01-23 | 12,030 | 12,150 | 11,460 | 11,700 | 6,800 | 975 |
| 2015-01-22 | 12,210 | 12,540 | 11,800 | 11,820 | 9,100 | 985 |
| 2015-01-21 | 13,180 | 13,300 | 12,290 | 12,430 | 22,600 | 1,035.83 |
| 2015-01-20 | 11,700 | 13,850 | 11,280 | 13,450 | 55,000 | 1,120.83 |
| 2015-01-19 | 12,990 | 13,000 | 11,750 | 11,900 | 14,900 | 991.67 |
| 2015-01-16 | 13,660 | 13,860 | 12,400 | 12,660 | 26,600 | 1,055 |
| 2015-01-15 | 12,650 | 13,870 | 12,510 | 13,360 | 43,400 | 1,113.33 |
| 2015-01-14 | 13,380 | 13,870 | 12,400 | 12,630 | 26,000 | 1,052.50 |
| 2015-01-13 | 14,860 | 15,100 | 13,600 | 13,950 | 25,500 | 1,162.50 |
| 2015-01-09 | 16,000 | 16,640 | 14,820 | 15,000 | 80,900 | 1,250 |
| 2015-01-08 | 15,460 | 16,000 | 14,800 | 15,400 | 39,600 | 1,283.33 |
| 2015-01-07 | 15,700 | 16,450 | 14,750 | 14,950 | 57,900 | 1,245.83 |
| 2015-01-06 | 15,400 | 16,820 | 15,250 | 15,450 | 57,000 | 1,287.50 |
| 2015-01-05 | 16,470 | 16,900 | 15,500 | 15,760 | 76,300 | 1,313.33 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2018-01-12]1株→2株 [2015-04-13]1株→3株
