3623 ビリングシステム(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 | 4,970 | 5,290 | 4,890 | 5,100 | 109,900 | 1,275 |
| 2015-12-29 | 4,950 | 5,090 | 4,720 | 4,970 | 80,300 | 1,242.50 |
| 2015-12-28 | 4,675 | 5,030 | 4,380 | 4,995 | 105,000 | 1,248.75 |
| 2015-12-25 | 4,575 | 4,870 | 4,405 | 4,650 | 76,200 | 1,162.50 |
| 2015-12-24 | 5,000 | 5,130 | 4,590 | 4,645 | 91,400 | 1,161.25 |
| 2015-12-22 | 5,240 | 5,510 | 4,800 | 4,830 | 158,400 | 1,207.50 |
| 2015-12-21 | 5,990 | 6,080 | 4,675 | 5,340 | 412,300 | 1,335 |
| 2015-12-18 | 4,600 | 5,090 | 4,600 | 5,090 | 377,200 | 1,272.50 |
| 2015-12-17 | 4,035 | 4,390 | 3,925 | 4,390 | 165,400 | 1,097.50 |
| 2015-12-16 | 3,700 | 4,225 | 3,540 | 3,825 | 145,100 | 956.25 |
| 2015-12-15 | 3,535 | 3,700 | 3,525 | 3,525 | 17,300 | 881.25 |
| 2015-12-14 | 3,430 | 3,500 | 3,400 | 3,500 | 7,400 | 875 |
| 2015-12-11 | 3,500 | 3,520 | 3,465 | 3,520 | 5,900 | 880 |
| 2015-12-10 | 3,500 | 3,545 | 3,480 | 3,500 | 3,900 | 875 |
| 2015-12-09 | 3,550 | 3,645 | 3,535 | 3,535 | 10,300 | 883.75 |
| 2015-12-08 | 3,600 | 3,645 | 3,550 | 3,570 | 10,300 | 892.50 |
| 2015-12-07 | 3,650 | 3,675 | 3,590 | 3,625 | 6,500 | 906.25 |
| 2015-12-04 | 3,570 | 3,640 | 3,570 | 3,580 | 5,300 | 895 |
| 2015-12-03 | 3,650 | 3,660 | 3,590 | 3,640 | 6,900 | 910 |
| 2015-12-02 | 3,690 | 3,725 | 3,650 | 3,690 | 7,000 | 922.50 |
| 2015-12-01 | 3,725 | 3,795 | 3,645 | 3,650 | 15,400 | 912.50 |
| 2015-11-30 | 3,850 | 3,850 | 3,730 | 3,730 | 9,700 | 932.50 |
| 2015-11-27 | 3,805 | 3,950 | 3,780 | 3,800 | 10,600 | 950 |
| 2015-11-26 | 3,800 | 3,900 | 3,655 | 3,875 | 15,500 | 968.75 |
| 2015-11-25 | 3,985 | 4,100 | 3,790 | 3,815 | 43,000 | 953.75 |
| 2015-11-24 | 3,660 | 3,880 | 3,610 | 3,835 | 25,700 | 958.75 |
| 2015-11-20 | 3,550 | 3,615 | 3,530 | 3,590 | 4,000 | 897.50 |
| 2015-11-19 | 3,510 | 3,590 | 3,485 | 3,590 | 7,300 | 897.50 |
| 2015-11-18 | 3,535 | 3,580 | 3,490 | 3,520 | 5,600 | 880 |
| 2015-11-17 | 3,590 | 3,590 | 3,510 | 3,525 | 4,200 | 881.25 |
| 2015-11-16 | 3,480 | 3,565 | 3,435 | 3,540 | 7,000 | 885 |
| 2015-11-13 | 3,575 | 3,580 | 3,480 | 3,510 | 16,600 | 877.50 |
| 2015-11-12 | 3,745 | 3,760 | 3,635 | 3,655 | 10,300 | 913.75 |
| 2015-11-11 | 3,845 | 3,945 | 3,705 | 3,745 | 38,000 | 936.25 |
| 2015-11-10 | 3,630 | 3,665 | 3,585 | 3,635 | 8,200 | 908.75 |
| 2015-11-09 | 3,610 | 3,655 | 3,570 | 3,640 | 8,300 | 910 |
| 2015-11-06 | 3,645 | 3,735 | 3,530 | 3,610 | 34,700 | 902.50 |
| 2015-11-05 | 3,610 | 3,785 | 3,575 | 3,600 | 26,300 | 900 |
| 2015-11-04 | 4,050 | 4,055 | 3,640 | 3,655 | 51,600 | 913.75 |
| 2015-11-02 | 4,080 | 4,080 | 3,955 | 4,035 | 11,500 | 1,008.75 |
| 2015-10-30 | 4,260 | 4,345 | 4,015 | 4,070 | 42,200 | 1,017.50 |
| 2015-10-29 | 4,460 | 4,605 | 4,155 | 4,155 | 64,500 | 1,038.75 |
| 2015-10-28 | 4,340 | 4,450 | 4,100 | 4,300 | 111,600 | 1,075 |
| 2015-10-27 | 4,460 | 4,740 | 4,265 | 4,620 | 568,900 | 1,155 |
| 2015-10-26 | 3,350 | 4,040 | 3,350 | 4,040 | 8,100 | 1,010 |
| 2015-10-23 | 3,330 | 3,390 | 3,285 | 3,340 | 5,200 | 835 |
| 2015-10-22 | 3,350 | 3,350 | 3,280 | 3,305 | 4,400 | 826.25 |
| 2015-10-21 | 3,355 | 3,450 | 3,340 | 3,355 | 4,100 | 838.75 |
| 2015-10-20 | 3,345 | 3,525 | 3,335 | 3,375 | 11,900 | 843.75 |
| 2015-10-19 | 3,335 | 3,335 | 3,250 | 3,315 | 4,900 | 828.75 |
| 2015-10-16 | 3,315 | 3,370 | 3,300 | 3,335 | 3,400 | 833.75 |
| 2015-10-15 | 3,320 | 3,395 | 3,260 | 3,305 | 7,900 | 826.25 |
| 2015-10-14 | 3,445 | 3,445 | 3,330 | 3,380 | 6,600 | 845 |
| 2015-10-13 | 3,410 | 3,470 | 3,385 | 3,400 | 4,800 | 850 |
| 2015-10-09 | 3,385 | 3,440 | 3,350 | 3,385 | 7,900 | 846.25 |
| 2015-10-08 | 3,470 | 3,470 | 3,375 | 3,390 | 5,400 | 847.50 |
| 2015-10-07 | 3,425 | 3,480 | 3,370 | 3,470 | 6,300 | 867.50 |
| 2015-10-06 | 3,500 | 3,500 | 3,385 | 3,425 | 6,700 | 856.25 |
| 2015-10-05 | 3,405 | 3,480 | 3,390 | 3,460 | 8,200 | 865 |
| 2015-10-02 | 3,340 | 3,485 | 3,320 | 3,390 | 5,900 | 847.50 |
| 2015-10-01 | 3,405 | 3,500 | 3,305 | 3,390 | 14,400 | 847.50 |
| 2015-09-30 | 3,550 | 3,600 | 3,380 | 3,385 | 19,300 | 846.25 |
| 2015-09-29 | 3,425 | 3,530 | 3,330 | 3,470 | 22,800 | 867.50 |
| 2015-09-28 | 3,430 | 3,850 | 3,420 | 3,530 | 58,200 | 882.50 |
| 2015-09-25 | 3,310 | 3,540 | 3,280 | 3,360 | 42,300 | 840 |
| 2015-09-24 | 3,375 | 3,380 | 3,190 | 3,240 | 27,400 | 810 |
| 2015-09-18 | 3,490 | 3,680 | 3,485 | 3,550 | 31,500 | 887.50 |
| 2015-09-17 | 3,790 | 3,810 | 3,520 | 3,590 | 52,200 | 897.50 |
| 2015-09-16 | 4,370 | 4,390 | 3,825 | 3,900 | 172,300 | 975 |
| 2015-09-15 | 4,440 | 4,440 | 4,350 | 4,440 | 82,300 | 1,110 |
| 2015-09-14 | 3,740 | 3,740 | 3,740 | 3,740 | 6,500 | 935 |
| 2015-09-11 | 2,960 | 3,050 | 2,912 | 3,040 | 5,700 | 760 |
| 2015-09-10 | 2,815 | 2,950 | 2,815 | 2,935 | 3,400 | 733.75 |
| 2015-09-09 | 2,875 | 3,000 | 2,810 | 2,914 | 8,400 | 728.50 |
| 2015-09-08 | 2,891 | 2,891 | 2,701 | 2,774 | 3,200 | 693.50 |
| 2015-09-07 | 2,650 | 2,772 | 2,560 | 2,741 | 5,000 | 685.25 |
| 2015-09-04 | 2,881 | 2,900 | 2,640 | 2,700 | 10,200 | 675 |
| 2015-09-03 | 2,930 | 2,940 | 2,862 | 2,885 | 7,200 | 721.25 |
| 2015-09-02 | 2,800 | 2,954 | 2,800 | 2,930 | 7,400 | 732.50 |
| 2015-09-01 | 3,005 | 3,090 | 2,890 | 2,902 | 12,800 | 725.50 |
| 2015-08-31 | 3,000 | 3,060 | 2,952 | 3,025 | 11,200 | 756.25 |
| 2015-08-28 | 2,922 | 3,100 | 2,855 | 3,040 | 21,900 | 760 |
| 2015-08-27 | 2,950 | 2,950 | 2,751 | 2,772 | 22,800 | 693 |
| 2015-08-26 | 2,670 | 2,761 | 2,500 | 2,723 | 29,200 | 680.75 |
| 2015-08-25 | 2,230 | 2,686 | 2,230 | 2,320 | 84,000 | 580 |
| 2015-08-24 | 3,110 | 3,160 | 2,675 | 2,730 | 31,700 | 682.50 |
| 2015-08-21 | 3,300 | 3,335 | 3,035 | 3,260 | 15,700 | 815 |
| 2015-08-20 | 3,455 | 3,455 | 3,355 | 3,360 | 6,000 | 840 |
| 2015-08-19 | 3,430 | 3,495 | 3,425 | 3,485 | 2,600 | 871.25 |
| 2015-08-18 | 3,430 | 3,515 | 3,430 | 3,500 | 6,000 | 875 |
| 2015-08-17 | 3,505 | 3,670 | 3,390 | 3,405 | 16,700 | 851.25 |
| 2015-08-14 | 3,610 | 3,660 | 3,380 | 3,490 | 35,500 | 872.50 |
| 2015-08-13 | 3,900 | 3,940 | 3,650 | 3,845 | 17,400 | 961.25 |
| 2015-08-12 | 3,905 | 4,100 | 3,895 | 4,070 | 15,000 | 1,017.50 |
| 2015-08-11 | 3,945 | 4,170 | 3,900 | 3,960 | 13,800 | 990 |
| 2015-08-10 | 3,815 | 4,035 | 3,790 | 3,955 | 11,400 | 988.75 |
| 2015-08-07 | 3,855 | 3,855 | 3,780 | 3,785 | 5,600 | 946.25 |
| 2015-08-06 | 3,965 | 3,965 | 3,815 | 3,915 | 6,700 | 978.75 |
| 2015-08-05 | 4,040 | 4,050 | 3,855 | 3,955 | 9,200 | 988.75 |
| 2015-08-04 | 3,890 | 3,980 | 3,785 | 3,980 | 3,000 | 995 |
| 2015-08-03 | 3,905 | 3,905 | 3,775 | 3,850 | 3,400 | 962.50 |
| 2015-07-31 | 3,830 | 3,985 | 3,810 | 3,905 | 4,700 | 976.25 |
| 2015-07-30 | 3,810 | 3,895 | 3,775 | 3,825 | 4,200 | 956.25 |
| 2015-07-29 | 3,985 | 3,985 | 3,830 | 3,880 | 3,500 | 970 |
| 2015-07-28 | 3,830 | 4,050 | 3,715 | 3,985 | 11,700 | 996.25 |
| 2015-07-27 | 4,020 | 4,020 | 3,715 | 3,830 | 9,100 | 957.50 |
| 2015-07-24 | 4,050 | 4,050 | 3,905 | 4,010 | 6,100 | 1,002.50 |
| 2015-07-23 | 4,035 | 4,035 | 3,950 | 4,010 | 8,000 | 1,002.50 |
| 2015-07-22 | 4,135 | 4,135 | 4,030 | 4,035 | 8,400 | 1,008.75 |
| 2015-07-21 | 4,235 | 4,235 | 4,085 | 4,155 | 16,700 | 1,038.75 |
| 2015-07-17 | 4,130 | 4,285 | 3,990 | 4,170 | 71,900 | 1,042.50 |
| 2015-07-16 | 3,755 | 4,000 | 3,740 | 3,990 | 23,300 | 997.50 |
| 2015-07-15 | 3,785 | 3,890 | 3,715 | 3,730 | 20,100 | 932.50 |
| 2015-07-14 | 3,760 | 3,865 | 3,700 | 3,750 | 25,000 | 937.50 |
| 2015-07-13 | 3,600 | 3,745 | 3,580 | 3,685 | 14,400 | 921.25 |
| 2015-07-10 | 3,700 | 3,700 | 3,490 | 3,515 | 26,300 | 878.75 |
| 2015-07-09 | 3,580 | 3,760 | 3,275 | 3,760 | 51,200 | 940 |
| 2015-07-08 | 4,120 | 4,125 | 3,770 | 3,770 | 24,600 | 942.50 |
| 2015-07-07 | 4,270 | 4,270 | 4,110 | 4,135 | 8,100 | 1,033.75 |
| 2015-07-06 | 4,165 | 4,320 | 4,055 | 4,130 | 14,500 | 1,032.50 |
| 2015-07-03 | 4,400 | 4,400 | 4,155 | 4,205 | 22,700 | 1,051.25 |
| 2015-07-02 | 4,515 | 4,680 | 4,420 | 4,420 | 15,800 | 1,105 |
| 2015-07-01 | 4,600 | 4,600 | 4,425 | 4,460 | 15,500 | 1,115 |
| 2015-06-30 | 4,550 | 4,775 | 4,500 | 4,600 | 23,000 | 1,150 |
| 2015-06-29 | 4,645 | 4,800 | 4,570 | 4,580 | 28,500 | 1,145 |
| 2015-06-26 | 4,810 | 4,995 | 4,770 | 4,995 | 14,800 | 1,248.75 |
| 2015-06-25 | 4,740 | 4,875 | 4,700 | 4,760 | 8,600 | 1,190 |
| 2015-06-24 | 4,850 | 4,960 | 4,720 | 4,785 | 24,600 | 1,196.25 |
| 2015-06-23 | 5,310 | 5,320 | 4,895 | 4,900 | 48,400 | 1,225 |
| 2015-06-22 | 5,000 | 5,210 | 4,905 | 5,170 | 28,700 | 1,292.50 |
| 2015-06-19 | 4,980 | 5,050 | 4,805 | 5,010 | 21,300 | 1,252.50 |
| 2015-06-18 | 5,000 | 5,020 | 4,730 | 4,840 | 25,800 | 1,210 |
| 2015-06-17 | 5,140 | 5,350 | 4,820 | 4,875 | 70,800 | 1,218.75 |
| 2015-06-16 | 4,780 | 5,140 | 4,685 | 5,100 | 49,400 | 1,275 |
| 2015-06-15 | 4,730 | 4,815 | 4,665 | 4,770 | 11,200 | 1,192.50 |
| 2015-06-12 | 4,900 | 5,080 | 4,650 | 4,750 | 40,900 | 1,187.50 |
| 2015-06-11 | 4,790 | 5,100 | 4,740 | 4,940 | 54,300 | 1,235 |
| 2015-06-10 | 5,000 | 5,000 | 4,520 | 4,650 | 49,800 | 1,162.50 |
| 2015-06-09 | 4,920 | 5,210 | 4,705 | 4,880 | 72,600 | 1,220 |
| 2015-06-08 | 4,680 | 5,340 | 4,510 | 5,290 | 132,700 | 1,322.50 |
| 2015-06-05 | 5,510 | 5,510 | 4,600 | 4,640 | 99,200 | 1,160 |
| 2015-06-04 | 5,700 | 5,740 | 5,240 | 5,410 | 112,100 | 1,352.50 |
| 2015-06-03 | 4,785 | 5,610 | 4,700 | 5,510 | 208,100 | 1,377.50 |
| 2015-06-02 | 4,230 | 4,935 | 4,150 | 4,935 | 112,300 | 1,233.75 |
| 2015-06-01 | 4,175 | 4,340 | 4,055 | 4,235 | 54,000 | 1,058.75 |
| 2015-05-29 | 4,110 | 4,140 | 3,900 | 4,040 | 37,100 | 1,010 |
| 2015-05-28 | 3,690 | 4,200 | 3,655 | 4,040 | 137,800 | 1,010 |
| 2015-05-27 | 3,210 | 3,760 | 3,210 | 3,620 | 100,700 | 905 |
| 2015-05-26 | 3,205 | 3,310 | 3,205 | 3,210 | 6,000 | 802.50 |
| 2015-05-25 | 3,265 | 3,270 | 3,195 | 3,220 | 10,200 | 805 |
| 2015-05-22 | 3,370 | 3,385 | 3,145 | 3,255 | 22,700 | 813.75 |
| 2015-05-21 | 3,600 | 3,600 | 3,325 | 3,370 | 37,500 | 842.50 |
| 2015-05-20 | 3,200 | 3,740 | 3,200 | 3,665 | 92,900 | 916.25 |
| 2015-05-19 | 3,190 | 3,190 | 3,155 | 3,160 | 9,000 | 790 |
| 2015-05-18 | 3,195 | 3,195 | 3,110 | 3,145 | 8,900 | 786.25 |
| 2015-05-15 | 3,135 | 3,145 | 3,075 | 3,075 | 4,700 | 768.75 |
| 2015-05-14 | 3,115 | 3,165 | 3,060 | 3,125 | 6,000 | 781.25 |
| 2015-05-13 | 3,090 | 3,130 | 3,090 | 3,120 | 2,500 | 780 |
| 2015-05-12 | 3,050 | 3,175 | 3,050 | 3,135 | 6,900 | 783.75 |
| 2015-05-11 | 3,070 | 3,100 | 3,065 | 3,090 | 1,900 | 772.50 |
| 2015-05-08 | 3,085 | 3,085 | 3,050 | 3,050 | 2,800 | 762.50 |
| 2015-05-07 | 3,100 | 3,100 | 3,050 | 3,055 | 4,000 | 763.75 |
| 2015-05-01 | 3,035 | 3,095 | 3,015 | 3,060 | 5,900 | 765 |
| 2015-04-30 | 3,115 | 3,310 | 3,060 | 3,060 | 21,200 | 765 |
| 2015-04-28 | 3,195 | 3,200 | 3,105 | 3,115 | 4,600 | 778.75 |
| 2015-04-27 | 3,275 | 3,295 | 3,150 | 3,150 | 7,600 | 787.50 |
| 2015-04-24 | 3,130 | 3,310 | 3,130 | 3,235 | 16,000 | 808.75 |
| 2015-04-23 | 3,150 | 3,200 | 3,125 | 3,125 | 7,200 | 781.25 |
| 2015-04-22 | 3,130 | 3,130 | 3,095 | 3,100 | 2,100 | 775 |
| 2015-04-21 | 3,095 | 3,140 | 3,080 | 3,095 | 4,000 | 773.75 |
| 2015-04-20 | 3,090 | 3,140 | 3,080 | 3,095 | 2,000 | 773.75 |
| 2015-04-17 | 3,100 | 3,160 | 3,080 | 3,100 | 4,200 | 775 |
| 2015-04-16 | 3,110 | 3,110 | 3,070 | 3,100 | 2,600 | 775 |
| 2015-04-15 | 3,130 | 3,140 | 3,105 | 3,110 | 5,800 | 777.50 |
| 2015-04-14 | 3,105 | 3,165 | 3,105 | 3,160 | 1,800 | 790 |
| 2015-04-13 | 3,165 | 3,165 | 3,105 | 3,105 | 4,300 | 776.25 |
| 2015-04-10 | 3,195 | 3,200 | 3,155 | 3,165 | 3,100 | 791.25 |
| 2015-04-09 | 3,180 | 3,365 | 3,180 | 3,235 | 13,600 | 808.75 |
| 2015-04-08 | 3,100 | 3,170 | 3,100 | 3,170 | 3,600 | 792.50 |
| 2015-04-07 | 3,090 | 3,140 | 3,075 | 3,100 | 3,200 | 775 |
| 2015-04-06 | 3,115 | 3,115 | 3,055 | 3,090 | 2,600 | 772.50 |
| 2015-04-03 | 3,060 | 3,070 | 3,040 | 3,045 | 2,500 | 761.25 |
| 2015-04-02 | 3,100 | 3,195 | 3,100 | 3,100 | 3,600 | 775 |
| 2015-04-01 | 3,085 | 3,160 | 3,085 | 3,130 | 6,100 | 782.50 |
| 2015-03-31 | 3,020 | 3,035 | 3,020 | 3,020 | 3,500 | 755 |
| 2015-03-30 | 3,025 | 3,040 | 3,010 | 3,015 | 2,300 | 753.75 |
| 2015-03-27 | 3,040 | 3,065 | 3,025 | 3,025 | 3,100 | 756.25 |
| 2015-03-26 | 3,055 | 3,065 | 3,045 | 3,065 | 2,000 | 766.25 |
| 2015-03-25 | 3,085 | 3,090 | 3,075 | 3,085 | 3,000 | 771.25 |
| 2015-03-24 | 3,165 | 3,165 | 3,100 | 3,100 | 3,600 | 775 |
| 2015-03-23 | 3,205 | 3,210 | 3,110 | 3,165 | 6,700 | 791.25 |
| 2015-03-20 | 3,275 | 3,275 | 3,205 | 3,230 | 4,000 | 807.50 |
| 2015-03-19 | 3,300 | 3,300 | 3,195 | 3,240 | 6,900 | 810 |
| 2015-03-18 | 3,095 | 3,380 | 3,090 | 3,260 | 15,400 | 815 |
| 2015-03-17 | 3,080 | 3,130 | 3,060 | 3,110 | 4,900 | 777.50 |
| 2015-03-16 | 3,110 | 3,110 | 3,060 | 3,080 | 4,500 | 770 |
| 2015-03-13 | 3,085 | 3,110 | 3,075 | 3,080 | 5,100 | 770 |
| 2015-03-12 | 3,050 | 3,085 | 3,040 | 3,075 | 4,500 | 768.75 |
| 2015-03-11 | 3,020 | 3,070 | 3,010 | 3,060 | 3,300 | 765 |
| 2015-03-10 | 3,100 | 3,100 | 3,005 | 3,070 | 9,200 | 767.50 |
| 2015-03-09 | 3,170 | 3,170 | 3,105 | 3,120 | 3,000 | 780 |
| 2015-03-06 | 3,175 | 3,175 | 3,120 | 3,160 | 4,000 | 790 |
| 2015-03-05 | 3,180 | 3,180 | 3,130 | 3,140 | 5,000 | 785 |
| 2015-03-04 | 3,135 | 3,150 | 3,110 | 3,130 | 3,900 | 782.50 |
| 2015-03-03 | 3,200 | 3,225 | 3,130 | 3,135 | 6,400 | 783.75 |
| 2015-03-02 | 3,190 | 3,200 | 3,165 | 3,200 | 2,100 | 800 |
| 2015-02-27 | 3,100 | 3,225 | 3,100 | 3,220 | 8,800 | 805 |
| 2015-02-26 | 3,250 | 3,300 | 3,215 | 3,215 | 13,800 | 803.75 |
| 2015-02-25 | 3,190 | 3,230 | 3,155 | 3,225 | 16,600 | 806.25 |
| 2015-02-24 | 3,150 | 3,155 | 3,125 | 3,150 | 4,800 | 787.50 |
| 2015-02-23 | 3,290 | 3,290 | 3,150 | 3,150 | 5,700 | 787.50 |
| 2015-02-20 | 3,260 | 3,260 | 3,155 | 3,185 | 3,500 | 796.25 |
| 2015-02-19 | 3,215 | 3,330 | 3,170 | 3,190 | 20,200 | 797.50 |
| 2015-02-18 | 3,120 | 3,180 | 3,110 | 3,120 | 6,000 | 780 |
| 2015-02-17 | 3,155 | 3,175 | 3,125 | 3,125 | 5,600 | 781.25 |
| 2015-02-16 | 3,265 | 3,270 | 3,100 | 3,180 | 9,300 | 795 |
| 2015-02-13 | 3,490 | 3,490 | 3,310 | 3,335 | 13,300 | 833.75 |
| 2015-02-12 | 3,295 | 3,310 | 3,260 | 3,305 | 6,100 | 826.25 |
| 2015-02-10 | 3,170 | 3,270 | 3,150 | 3,250 | 7,900 | 812.50 |
| 2015-02-09 | 3,100 | 3,225 | 3,100 | 3,125 | 10,200 | 781.25 |
| 2015-02-06 | 3,175 | 3,175 | 3,090 | 3,105 | 8,000 | 776.25 |
| 2015-02-05 | 3,205 | 3,295 | 3,160 | 3,160 | 9,100 | 790 |
| 2015-02-04 | 3,320 | 3,375 | 3,260 | 3,265 | 4,300 | 816.25 |
| 2015-02-03 | 3,455 | 3,460 | 3,320 | 3,320 | 5,400 | 830 |
| 2015-02-02 | 3,410 | 3,470 | 3,410 | 3,440 | 5,000 | 860 |
| 2015-01-30 | 3,515 | 3,555 | 3,430 | 3,440 | 20,300 | 860 |
| 2015-01-29 | 3,590 | 3,645 | 3,540 | 3,585 | 5,600 | 896.25 |
| 2015-01-28 | 3,585 | 3,625 | 3,560 | 3,590 | 8,500 | 897.50 |
| 2015-01-27 | 3,600 | 3,635 | 3,590 | 3,590 | 2,000 | 897.50 |
| 2015-01-26 | 3,560 | 3,635 | 3,560 | 3,605 | 3,900 | 901.25 |
| 2015-01-23 | 3,650 | 3,650 | 3,530 | 3,555 | 5,200 | 888.75 |
| 2015-01-22 | 3,655 | 3,665 | 3,630 | 3,665 | 1,500 | 916.25 |
| 2015-01-21 | 3,660 | 3,730 | 3,660 | 3,665 | 2,300 | 916.25 |
| 2015-01-20 | 3,725 | 3,745 | 3,665 | 3,665 | 5,000 | 916.25 |
| 2015-01-19 | 3,660 | 3,745 | 3,650 | 3,730 | 4,000 | 932.50 |
| 2015-01-16 | 3,595 | 3,675 | 3,580 | 3,620 | 5,100 | 905 |
| 2015-01-15 | 3,705 | 3,775 | 3,630 | 3,735 | 4,300 | 933.75 |
| 2015-01-14 | 3,885 | 3,900 | 3,750 | 3,750 | 3,700 | 937.50 |
| 2015-01-13 | 4,025 | 4,060 | 3,865 | 3,910 | 4,700 | 977.50 |
| 2015-01-09 | 4,060 | 4,145 | 4,000 | 4,025 | 12,400 | 1,006.25 |
| 2015-01-08 | 4,085 | 4,200 | 3,925 | 4,100 | 11,400 | 1,025 |
| 2015-01-07 | 3,870 | 4,190 | 3,870 | 4,095 | 30,400 | 1,023.75 |
| 2015-01-06 | 3,870 | 3,870 | 3,730 | 3,835 | 11,500 | 958.75 |
| 2015-01-05 | 3,800 | 3,850 | 3,680 | 3,800 | 7,100 | 950 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
