3633 GMOペパボ(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 | 4,745 | 5,150 | 4,745 | 5,050 | 11,000 | 2,525 |
| 2015-12-29 | 4,695 | 4,780 | 4,675 | 4,710 | 3,200 | 2,355 |
| 2015-12-28 | 4,660 | 4,825 | 4,605 | 4,750 | 5,900 | 2,375 |
| 2015-12-25 | 4,865 | 4,870 | 4,795 | 4,800 | 6,300 | 2,400 |
| 2015-12-24 | 4,805 | 5,040 | 4,805 | 4,810 | 8,400 | 2,405 |
| 2015-12-22 | 4,830 | 4,895 | 4,805 | 4,805 | 3,600 | 2,402.50 |
| 2015-12-21 | 4,995 | 5,000 | 4,840 | 4,845 | 4,700 | 2,422.50 |
| 2015-12-18 | 4,715 | 5,160 | 4,715 | 5,010 | 14,400 | 2,505 |
| 2015-12-17 | 4,800 | 4,800 | 4,620 | 4,770 | 9,100 | 2,385 |
| 2015-12-16 | 4,890 | 5,050 | 4,800 | 4,800 | 5,100 | 2,400 |
| 2015-12-15 | 5,000 | 5,150 | 4,950 | 4,950 | 10,800 | 2,475 |
| 2015-12-14 | 4,880 | 5,230 | 4,880 | 5,100 | 12,800 | 2,550 |
| 2015-12-11 | 4,925 | 5,150 | 4,925 | 5,050 | 13,300 | 2,525 |
| 2015-12-10 | 4,860 | 5,080 | 4,820 | 4,925 | 6,900 | 2,462.50 |
| 2015-12-09 | 5,050 | 5,050 | 4,800 | 4,930 | 19,500 | 2,465 |
| 2015-12-08 | 4,955 | 5,180 | 4,790 | 5,140 | 14,800 | 2,570 |
| 2015-12-07 | 4,870 | 5,000 | 4,800 | 4,950 | 24,200 | 2,475 |
| 2015-12-04 | 4,490 | 4,620 | 4,390 | 4,615 | 10,800 | 2,307.50 |
| 2015-12-03 | 4,570 | 4,750 | 4,365 | 4,535 | 29,200 | 2,267.50 |
| 2015-12-02 | 4,135 | 4,545 | 4,135 | 4,500 | 35,500 | 2,250 |
| 2015-12-01 | 4,035 | 4,155 | 4,035 | 4,150 | 7,600 | 2,075 |
| 2015-11-30 | 4,075 | 4,075 | 4,040 | 4,060 | 5,100 | 2,030 |
| 2015-11-27 | 4,020 | 4,095 | 4,020 | 4,075 | 3,700 | 2,037.50 |
| 2015-11-26 | 4,095 | 4,155 | 4,020 | 4,035 | 10,000 | 2,017.50 |
| 2015-11-25 | 4,200 | 4,250 | 4,075 | 4,120 | 9,200 | 2,060 |
| 2015-11-24 | 4,280 | 4,295 | 4,145 | 4,255 | 4,900 | 2,127.50 |
| 2015-11-20 | 4,140 | 4,250 | 4,130 | 4,210 | 3,300 | 2,105 |
| 2015-11-19 | 4,085 | 4,280 | 4,075 | 4,210 | 10,500 | 2,105 |
| 2015-11-18 | 3,950 | 4,095 | 3,945 | 4,095 | 5,300 | 2,047.50 |
| 2015-11-17 | 3,970 | 4,045 | 3,970 | 4,005 | 4,200 | 2,002.50 |
| 2015-11-16 | 4,030 | 4,040 | 3,930 | 3,970 | 11,500 | 1,985 |
| 2015-11-13 | 4,040 | 4,160 | 4,005 | 4,150 | 6,400 | 2,075 |
| 2015-11-12 | 4,060 | 4,110 | 4,040 | 4,100 | 5,200 | 2,050 |
| 2015-11-11 | 4,090 | 4,165 | 4,040 | 4,130 | 8,900 | 2,065 |
| 2015-11-10 | 4,020 | 4,080 | 4,015 | 4,020 | 2,200 | 2,010 |
| 2015-11-09 | 4,065 | 4,160 | 3,970 | 4,085 | 5,300 | 2,042.50 |
| 2015-11-06 | 4,100 | 4,135 | 4,015 | 4,075 | 9,600 | 2,037.50 |
| 2015-11-05 | 4,130 | 4,375 | 4,060 | 4,170 | 26,800 | 2,085 |
| 2015-11-04 | 4,010 | 4,030 | 3,885 | 3,885 | 6,300 | 1,942.50 |
| 2015-11-02 | 4,100 | 4,115 | 4,000 | 4,010 | 5,900 | 2,005 |
| 2015-10-30 | 4,000 | 4,150 | 4,000 | 4,140 | 6,600 | 2,070 |
| 2015-10-29 | 4,125 | 4,220 | 4,060 | 4,220 | 4,400 | 2,110 |
| 2015-10-28 | 4,020 | 4,150 | 4,020 | 4,115 | 2,200 | 2,057.50 |
| 2015-10-27 | 4,010 | 4,070 | 3,990 | 4,020 | 3,800 | 2,010 |
| 2015-10-26 | 4,140 | 4,145 | 4,060 | 4,060 | 3,100 | 2,030 |
| 2015-10-23 | 4,155 | 4,410 | 4,035 | 4,100 | 18,300 | 2,050 |
| 2015-10-22 | 4,060 | 4,160 | 4,060 | 4,075 | 3,500 | 2,037.50 |
| 2015-10-21 | 4,010 | 4,070 | 4,000 | 4,060 | 4,000 | 2,030 |
| 2015-10-20 | 4,150 | 4,230 | 4,045 | 4,045 | 6,800 | 2,022.50 |
| 2015-10-19 | 4,155 | 4,185 | 4,125 | 4,135 | 2,400 | 2,067.50 |
| 2015-10-16 | 4,200 | 4,265 | 4,155 | 4,180 | 5,500 | 2,090 |
| 2015-10-15 | 4,135 | 4,270 | 4,020 | 4,270 | 8,200 | 2,135 |
| 2015-10-14 | 4,350 | 4,350 | 4,150 | 4,155 | 15,400 | 2,077.50 |
| 2015-10-13 | 4,440 | 4,450 | 4,305 | 4,350 | 6,700 | 2,175 |
| 2015-10-09 | 4,325 | 4,450 | 4,125 | 4,430 | 15,400 | 2,215 |
| 2015-10-08 | 4,410 | 4,470 | 4,175 | 4,255 | 16,900 | 2,127.50 |
| 2015-10-07 | 4,970 | 5,130 | 4,180 | 4,395 | 96,200 | 2,197.50 |
| 2015-10-06 | 4,400 | 4,690 | 4,290 | 4,690 | 57,600 | 2,345 |
| 2015-10-05 | 3,430 | 3,990 | 3,365 | 3,990 | 40,200 | 1,995 |
| 2015-10-02 | 3,300 | 3,340 | 3,285 | 3,290 | 3,300 | 1,645 |
| 2015-10-01 | 3,425 | 3,425 | 3,290 | 3,315 | 8,300 | 1,657.50 |
| 2015-09-30 | 3,390 | 3,405 | 3,305 | 3,345 | 6,300 | 1,672.50 |
| 2015-09-29 | 3,365 | 3,480 | 3,250 | 3,250 | 9,900 | 1,625 |
| 2015-09-28 | 3,315 | 3,650 | 3,315 | 3,505 | 10,500 | 1,752.50 |
| 2015-09-25 | 3,395 | 3,525 | 3,360 | 3,450 | 10,500 | 1,725 |
| 2015-09-24 | 3,810 | 3,810 | 3,510 | 3,535 | 9,100 | 1,767.50 |
| 2015-09-18 | 3,900 | 3,950 | 3,770 | 3,810 | 10,000 | 1,905 |
| 2015-09-17 | 4,000 | 4,260 | 3,930 | 3,935 | 16,100 | 1,967.50 |
| 2015-09-16 | 4,015 | 4,040 | 3,820 | 4,015 | 15,000 | 2,007.50 |
| 2015-09-15 | 4,135 | 4,135 | 3,900 | 4,015 | 17,600 | 2,007.50 |
| 2015-09-14 | 4,200 | 4,385 | 4,145 | 4,205 | 24,900 | 2,102.50 |
| 2015-09-11 | 3,875 | 4,300 | 3,875 | 4,100 | 15,700 | 2,050 |
| 2015-09-10 | 3,810 | 4,270 | 3,760 | 4,015 | 19,200 | 2,007.50 |
| 2015-09-09 | 3,880 | 4,200 | 3,660 | 3,965 | 57,900 | 1,982.50 |
| 2015-09-08 | 3,320 | 3,810 | 3,320 | 3,810 | 62,300 | 1,905 |
| 2015-09-07 | 3,220 | 3,300 | 3,080 | 3,110 | 9,800 | 1,555 |
| 2015-09-04 | 3,585 | 3,585 | 3,350 | 3,360 | 7,800 | 1,680 |
| 2015-09-03 | 3,630 | 3,630 | 3,445 | 3,500 | 3,800 | 1,750 |
| 2015-09-02 | 3,315 | 3,525 | 3,315 | 3,420 | 4,700 | 1,710 |
| 2015-09-01 | 3,695 | 3,695 | 3,460 | 3,460 | 9,100 | 1,730 |
| 2015-08-31 | 3,700 | 3,835 | 3,700 | 3,835 | 10,200 | 1,917.50 |
| 2015-08-28 | 3,515 | 3,850 | 3,510 | 3,840 | 22,600 | 1,920 |
| 2015-08-27 | 3,460 | 3,690 | 3,460 | 3,475 | 22,000 | 1,737.50 |
| 2015-08-26 | 3,260 | 3,580 | 3,260 | 3,530 | 16,600 | 1,765 |
| 2015-08-25 | 3,240 | 3,660 | 3,010 | 3,200 | 34,500 | 1,600 |
| 2015-08-24 | 3,630 | 3,700 | 3,260 | 3,410 | 20,000 | 1,705 |
| 2015-08-21 | 3,950 | 3,960 | 3,825 | 3,840 | 11,600 | 1,920 |
| 2015-08-20 | 4,085 | 4,160 | 4,050 | 4,090 | 8,500 | 2,045 |
| 2015-08-19 | 4,400 | 4,430 | 4,110 | 4,125 | 6,200 | 2,062.50 |
| 2015-08-18 | 4,295 | 4,515 | 4,255 | 4,355 | 5,800 | 2,177.50 |
| 2015-08-17 | 4,400 | 4,470 | 4,320 | 4,340 | 6,000 | 2,170 |
| 2015-08-14 | 4,450 | 4,540 | 4,380 | 4,400 | 10,200 | 2,200 |
| 2015-08-13 | 4,515 | 4,575 | 4,090 | 4,320 | 40,700 | 2,160 |
| 2015-08-12 | 4,900 | 4,900 | 4,445 | 4,515 | 26,400 | 2,257.50 |
| 2015-08-11 | 4,985 | 5,010 | 4,890 | 4,905 | 6,100 | 2,452.50 |
| 2015-08-10 | 5,040 | 5,040 | 4,830 | 4,915 | 11,700 | 2,457.50 |
| 2015-08-07 | 5,050 | 5,050 | 4,850 | 4,860 | 7,700 | 2,430 |
| 2015-08-06 | 5,020 | 5,120 | 4,950 | 5,000 | 7,800 | 2,500 |
| 2015-08-05 | 4,970 | 5,240 | 4,970 | 4,990 | 18,500 | 2,495 |
| 2015-08-04 | 5,340 | 5,430 | 5,100 | 5,170 | 16,200 | 2,585 |
| 2015-08-03 | 5,790 | 5,790 | 5,390 | 5,440 | 6,800 | 2,720 |
| 2015-07-31 | 5,350 | 5,730 | 5,350 | 5,690 | 8,100 | 2,845 |
| 2015-07-30 | 5,900 | 5,900 | 5,340 | 5,550 | 14,600 | 2,775 |
| 2015-07-29 | 6,130 | 6,200 | 5,930 | 5,940 | 5,400 | 2,970 |
| 2015-07-28 | 6,000 | 6,150 | 5,930 | 6,090 | 3,200 | 3,045 |
| 2015-07-27 | 6,120 | 6,130 | 6,020 | 6,070 | 2,100 | 3,035 |
| 2015-07-24 | 6,120 | 6,190 | 6,090 | 6,120 | 3,100 | 3,060 |
| 2015-07-23 | 6,180 | 6,180 | 6,050 | 6,140 | 2,500 | 3,070 |
| 2015-07-22 | 6,080 | 6,190 | 6,050 | 6,110 | 4,100 | 3,055 |
| 2015-07-21 | 6,360 | 6,380 | 6,160 | 6,160 | 5,200 | 3,080 |
| 2015-07-17 | 6,190 | 6,350 | 6,190 | 6,320 | 7,400 | 3,160 |
| 2015-07-16 | 6,230 | 6,270 | 6,100 | 6,180 | 6,000 | 3,090 |
| 2015-07-15 | 6,290 | 6,300 | 6,040 | 6,160 | 9,100 | 3,080 |
| 2015-07-14 | 6,270 | 6,340 | 6,100 | 6,230 | 9,800 | 3,115 |
| 2015-07-13 | 5,750 | 6,130 | 5,750 | 6,080 | 7,900 | 3,040 |
| 2015-07-10 | 5,590 | 5,970 | 5,590 | 5,700 | 9,400 | 2,850 |
| 2015-07-09 | 5,340 | 5,700 | 5,050 | 5,660 | 19,700 | 2,830 |
| 2015-07-08 | 6,070 | 6,070 | 5,580 | 5,740 | 24,000 | 2,870 |
| 2015-07-07 | 6,170 | 6,300 | 6,080 | 6,110 | 10,400 | 3,055 |
| 2015-07-06 | 6,300 | 6,300 | 6,130 | 6,140 | 6,500 | 3,070 |
| 2015-07-03 | 6,430 | 6,450 | 6,300 | 6,350 | 6,900 | 3,175 |
| 2015-07-02 | 6,610 | 6,680 | 6,450 | 6,500 | 7,000 | 3,250 |
| 2015-07-01 | 6,530 | 6,620 | 6,410 | 6,570 | 18,400 | 3,285 |
| 2015-06-30 | 6,210 | 6,410 | 6,180 | 6,330 | 9,300 | 3,165 |
| 2015-06-29 | 6,080 | 6,420 | 6,070 | 6,210 | 11,700 | 3,105 |
| 2015-06-26 | 6,280 | 6,440 | 6,210 | 6,350 | 8,300 | 3,175 |
| 2015-06-25 | 6,510 | 6,560 | 6,280 | 6,390 | 17,800 | 3,195 |
| 2015-06-24 | 6,500 | 6,720 | 6,450 | 6,590 | 14,300 | 3,295 |
| 2015-06-23 | 6,800 | 6,800 | 6,490 | 6,550 | 26,400 | 3,275 |
| 2015-06-22 | 6,910 | 6,910 | 6,610 | 6,760 | 17,200 | 3,380 |
| 2015-06-19 | 6,870 | 6,940 | 6,810 | 6,810 | 9,900 | 3,405 |
| 2015-06-18 | 7,050 | 7,180 | 6,810 | 6,820 | 35,400 | 3,410 |
| 2015-06-17 | 7,090 | 7,090 | 6,850 | 6,940 | 43,400 | 3,470 |
| 2015-06-16 | 6,870 | 7,320 | 6,760 | 7,240 | 54,300 | 3,620 |
| 2015-06-15 | 6,880 | 6,990 | 6,720 | 6,770 | 16,100 | 3,385 |
| 2015-06-12 | 6,880 | 7,080 | 6,810 | 6,900 | 23,400 | 3,450 |
| 2015-06-11 | 6,750 | 7,100 | 6,700 | 7,000 | 36,000 | 3,500 |
| 2015-06-10 | 6,800 | 6,860 | 6,600 | 6,620 | 18,600 | 3,310 |
| 2015-06-09 | 6,860 | 7,000 | 6,620 | 6,700 | 27,400 | 3,350 |
| 2015-06-08 | 7,200 | 7,240 | 6,810 | 7,010 | 42,600 | 3,505 |
| 2015-06-05 | 6,800 | 7,500 | 6,770 | 7,250 | 97,800 | 3,625 |
| 2015-06-04 | 6,580 | 7,350 | 6,520 | 6,820 | 97,500 | 3,410 |
| 2015-06-03 | 6,580 | 6,580 | 6,420 | 6,480 | 21,000 | 3,240 |
| 2015-06-02 | 6,760 | 6,780 | 6,510 | 6,690 | 24,900 | 3,345 |
| 2015-06-01 | 6,820 | 7,070 | 6,720 | 6,820 | 35,400 | 3,410 |
| 2015-05-29 | 6,870 | 7,400 | 6,760 | 6,960 | 58,000 | 3,480 |
| 2015-05-28 | 7,600 | 7,700 | 6,800 | 6,960 | 105,800 | 3,480 |
| 2015-05-27 | 8,580 | 8,800 | 7,460 | 7,790 | 165,500 | 3,895 |
| 2015-05-26 | 8,220 | 8,800 | 8,010 | 8,280 | 215,200 | 4,140 |
| 2015-05-25 | 6,500 | 7,600 | 6,350 | 7,390 | 257,500 | 3,695 |
| 2015-05-22 | 5,750 | 6,610 | 5,740 | 6,600 | 156,000 | 3,300 |
| 2015-05-21 | 5,750 | 5,770 | 5,580 | 5,610 | 11,500 | 2,805 |
| 2015-05-20 | 5,570 | 5,850 | 5,400 | 5,750 | 16,600 | 2,875 |
| 2015-05-19 | 5,340 | 5,600 | 5,290 | 5,570 | 19,000 | 2,785 |
| 2015-05-18 | 5,870 | 5,980 | 5,350 | 5,480 | 32,800 | 2,740 |
| 2015-05-15 | 5,960 | 6,180 | 5,810 | 5,970 | 46,000 | 2,985 |
| 2015-05-14 | 5,500 | 5,840 | 5,500 | 5,790 | 29,000 | 2,895 |
| 2015-05-13 | 5,210 | 5,490 | 4,995 | 5,460 | 15,900 | 2,730 |
| 2015-05-12 | 5,370 | 5,400 | 5,110 | 5,220 | 13,900 | 2,610 |
| 2015-05-11 | 5,800 | 5,800 | 5,090 | 5,270 | 35,800 | 2,635 |
| 2015-05-08 | 6,080 | 6,080 | 5,400 | 5,600 | 47,600 | 2,800 |
| 2015-05-07 | 5,360 | 5,990 | 5,350 | 5,890 | 86,400 | 2,945 |
| 2015-05-01 | 4,840 | 5,260 | 4,840 | 5,230 | 37,400 | 2,615 |
| 2015-04-30 | 4,660 | 4,980 | 4,660 | 4,810 | 26,800 | 2,405 |
| 2015-04-28 | 4,830 | 4,945 | 4,520 | 4,730 | 23,700 | 2,365 |
| 2015-04-27 | 4,980 | 4,980 | 4,570 | 4,830 | 26,700 | 2,415 |
| 2015-04-24 | 10,700 | 10,700 | 10,020 | 10,070 | 17,600 | 2,517.50 |
| 2015-04-23 | 9,930 | 10,200 | 9,790 | 10,200 | 12,500 | 2,550 |
| 2015-04-22 | 9,640 | 10,170 | 9,430 | 10,080 | 14,400 | 2,520 |
| 2015-04-21 | 9,400 | 9,850 | 9,210 | 9,680 | 16,500 | 2,420 |
| 2015-04-20 | 10,170 | 10,170 | 9,410 | 9,420 | 20,100 | 2,355 |
| 2015-04-17 | 9,810 | 9,900 | 9,350 | 9,900 | 16,500 | 2,475 |
| 2015-04-16 | 10,450 | 10,680 | 9,490 | 9,810 | 45,500 | 2,452.50 |
| 2015-04-15 | 9,870 | 10,830 | 9,870 | 10,750 | 26,500 | 2,687.50 |
| 2015-04-14 | 10,520 | 10,720 | 9,700 | 10,170 | 45,600 | 2,542.50 |
| 2015-04-13 | 12,840 | 12,850 | 10,420 | 10,820 | 56,100 | 2,705 |
| 2015-04-10 | 11,600 | 12,090 | 11,180 | 11,340 | 21,700 | 2,835 |
| 2015-04-09 | 12,690 | 12,690 | 11,300 | 11,300 | 35,500 | 2,825 |
| 2015-04-08 | 13,000 | 13,400 | 11,510 | 12,700 | 72,800 | 3,175 |
| 2015-04-07 | 10,700 | 12,720 | 10,590 | 12,440 | 69,900 | 3,110 |
| 2015-04-06 | 11,850 | 13,790 | 10,050 | 10,400 | 101,000 | 2,600 |
| 2015-04-03 | 10,000 | 10,950 | 9,780 | 10,950 | 39,500 | 2,737.50 |
| 2015-04-02 | 8,900 | 9,750 | 8,320 | 9,460 | 28,900 | 2,365 |
| 2015-04-01 | 8,000 | 9,300 | 7,850 | 8,800 | 25,600 | 2,200 |
| 2015-03-31 | 8,670 | 8,780 | 8,000 | 8,000 | 28,400 | 2,000 |
| 2015-03-30 | 7,450 | 8,690 | 7,170 | 8,520 | 28,400 | 2,130 |
| 2015-03-27 | 6,880 | 7,760 | 6,710 | 7,550 | 22,600 | 1,887.50 |
| 2015-03-26 | 6,650 | 7,080 | 6,650 | 6,900 | 12,100 | 1,725 |
| 2015-03-25 | 6,850 | 6,850 | 6,480 | 6,690 | 5,500 | 1,672.50 |
| 2015-03-24 | 7,000 | 7,080 | 6,470 | 6,670 | 8,400 | 1,667.50 |
| 2015-03-23 | 6,700 | 7,250 | 6,500 | 7,050 | 16,800 | 1,762.50 |
| 2015-03-20 | 5,810 | 6,740 | 5,750 | 6,260 | 12,000 | 1,565 |
| 2015-03-19 | 6,010 | 6,010 | 5,800 | 5,910 | 6,400 | 1,477.50 |
| 2015-03-18 | 6,100 | 6,230 | 5,900 | 6,000 | 5,400 | 1,500 |
| 2015-03-17 | 6,060 | 6,090 | 5,870 | 6,000 | 5,700 | 1,500 |
| 2015-03-16 | 6,390 | 6,500 | 5,760 | 6,060 | 14,600 | 1,515 |
| 2015-03-13 | 6,850 | 6,850 | 6,290 | 6,590 | 9,300 | 1,647.50 |
| 2015-03-12 | 6,400 | 6,850 | 6,070 | 6,840 | 15,300 | 1,710 |
| 2015-03-11 | 6,100 | 6,700 | 5,820 | 6,590 | 12,900 | 1,647.50 |
| 2015-03-10 | 6,460 | 6,500 | 6,150 | 6,160 | 8,100 | 1,540 |
| 2015-03-09 | 6,360 | 6,530 | 6,120 | 6,360 | 11,300 | 1,590 |
| 2015-03-06 | 6,930 | 7,200 | 6,650 | 6,810 | 10,200 | 1,702.50 |
| 2015-03-05 | 7,190 | 7,390 | 6,690 | 6,850 | 14,400 | 1,712.50 |
| 2015-03-04 | 7,050 | 7,780 | 6,970 | 7,490 | 8,200 | 1,872.50 |
| 2015-03-03 | 8,350 | 8,350 | 7,110 | 7,350 | 19,600 | 1,837.50 |
| 2015-03-02 | 8,180 | 8,490 | 7,830 | 8,200 | 18,500 | 2,050 |
| 2015-02-27 | 8,650 | 9,170 | 8,200 | 8,580 | 42,800 | 2,145 |
| 2015-02-26 | 6,880 | 7,900 | 6,880 | 7,900 | 19,000 | 1,975 |
| 2015-02-25 | 7,000 | 7,040 | 6,490 | 6,900 | 16,700 | 1,725 |
| 2015-02-24 | 7,600 | 7,750 | 6,780 | 7,200 | 29,000 | 1,800 |
| 2015-02-23 | 6,700 | 7,300 | 6,380 | 7,300 | 54,900 | 1,825 |
| 2015-02-20 | 5,380 | 6,300 | 5,300 | 6,300 | 34,000 | 1,575 |
| 2015-02-19 | 5,300 | 5,450 | 5,150 | 5,320 | 6,500 | 1,330 |
| 2015-02-18 | 5,450 | 5,580 | 5,000 | 5,330 | 18,000 | 1,332.50 |
| 2015-02-17 | 5,020 | 5,650 | 4,865 | 5,350 | 30,900 | 1,337.50 |
| 2015-02-16 | 4,500 | 5,120 | 4,500 | 5,120 | 56,100 | 1,280 |
| 2015-02-13 | 4,150 | 4,415 | 4,145 | 4,415 | 12,600 | 1,103.75 |
| 2015-02-12 | 4,050 | 4,140 | 4,040 | 4,105 | 4,300 | 1,026.25 |
| 2015-02-10 | 4,040 | 4,070 | 4,000 | 4,050 | 3,500 | 1,012.50 |
| 2015-02-09 | 4,050 | 4,080 | 4,005 | 4,020 | 5,700 | 1,005 |
| 2015-02-06 | 3,880 | 4,065 | 3,870 | 4,055 | 6,800 | 1,013.75 |
| 2015-02-05 | 3,760 | 3,925 | 3,750 | 3,840 | 24,700 | 960 |
| 2015-02-04 | 4,090 | 4,110 | 4,090 | 4,110 | 500 | 1,027.50 |
| 2015-02-03 | 4,100 | 4,110 | 4,085 | 4,090 | 1,000 | 1,022.50 |
| 2015-02-02 | 4,070 | 4,115 | 4,065 | 4,100 | 3,100 | 1,025 |
| 2015-01-30 | 4,025 | 4,035 | 4,025 | 4,035 | 1,200 | 1,008.75 |
| 2015-01-29 | 4,015 | 4,025 | 4,015 | 4,020 | 1,200 | 1,005 |
| 2015-01-28 | 4,040 | 4,040 | 4,010 | 4,030 | 1,700 | 1,007.50 |
| 2015-01-27 | 4,075 | 4,075 | 4,050 | 4,050 | 3,800 | 1,012.50 |
| 2015-01-26 | 4,140 | 4,140 | 4,080 | 4,085 | 1,100 | 1,021.25 |
| 2015-01-23 | 4,095 | 4,140 | 4,095 | 4,140 | 900 | 1,035 |
| 2015-01-22 | 4,090 | 4,110 | 4,060 | 4,110 | 1,500 | 1,027.50 |
| 2015-01-21 | 4,135 | 4,135 | 4,100 | 4,110 | 3,900 | 1,027.50 |
| 2015-01-20 | 4,120 | 4,150 | 4,120 | 4,140 | 1,000 | 1,035 |
| 2015-01-19 | 4,160 | 4,190 | 4,130 | 4,130 | 1,700 | 1,032.50 |
| 2015-01-16 | 4,170 | 4,200 | 4,165 | 4,180 | 1,600 | 1,045 |
| 2015-01-15 | 4,175 | 4,180 | 4,175 | 4,180 | 600 | 1,045 |
| 2015-01-14 | 4,215 | 4,215 | 4,170 | 4,190 | 1,300 | 1,047.50 |
| 2015-01-13 | 4,220 | 4,225 | 4,175 | 4,215 | 2,300 | 1,053.75 |
| 2015-01-09 | 4,215 | 4,220 | 4,170 | 4,220 | 1,100 | 1,055 |
| 2015-01-08 | 4,180 | 4,200 | 4,180 | 4,190 | 800 | 1,047.50 |
| 2015-01-07 | 4,195 | 4,195 | 4,170 | 4,170 | 1,700 | 1,042.50 |
| 2015-01-06 | 4,195 | 4,255 | 4,180 | 4,200 | 4,600 | 1,050 |
| 2015-01-05 | 4,260 | 4,260 | 4,210 | 4,220 | 4,300 | 1,055 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
