3640 (株)電算 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 | 2,389 | 2,398 | 2,355 | 2,392 | 4,200 | 2,392 |
| 2015-12-29 | 2,364 | 2,392 | 2,326 | 2,373 | 2,800 | 2,373 |
| 2015-12-28 | 2,311 | 2,397 | 2,311 | 2,321 | 2,600 | 2,321 |
| 2015-12-25 | 2,309 | 2,316 | 2,299 | 2,311 | 3,200 | 2,311 |
| 2015-12-24 | 2,328 | 2,330 | 2,311 | 2,312 | 2,000 | 2,312 |
| 2015-12-22 | 2,336 | 2,336 | 2,321 | 2,328 | 2,300 | 2,328 |
| 2015-12-21 | 2,345 | 2,349 | 2,327 | 2,340 | 4,100 | 2,340 |
| 2015-12-18 | 2,364 | 2,365 | 2,338 | 2,351 | 1,600 | 2,351 |
| 2015-12-17 | 2,364 | 2,364 | 2,326 | 2,357 | 2,100 | 2,357 |
| 2015-12-16 | 2,361 | 2,362 | 2,340 | 2,340 | 1,500 | 2,340 |
| 2015-12-15 | 2,355 | 2,358 | 2,351 | 2,355 | 700 | 2,355 |
| 2015-12-14 | 2,350 | 2,367 | 2,331 | 2,356 | 1,200 | 2,356 |
| 2015-12-11 | 2,347 | 2,360 | 2,312 | 2,360 | 6,000 | 2,360 |
| 2015-12-10 | 2,361 | 2,362 | 2,347 | 2,347 | 2,000 | 2,347 |
| 2015-12-09 | 2,362 | 2,368 | 2,360 | 2,362 | 1,900 | 2,362 |
| 2015-12-08 | 2,373 | 2,379 | 2,353 | 2,360 | 1,400 | 2,360 |
| 2015-12-07 | 2,372 | 2,390 | 2,370 | 2,371 | 2,100 | 2,371 |
| 2015-12-04 | 2,361 | 2,391 | 2,291 | 2,372 | 6,300 | 2,372 |
| 2015-12-03 | 2,365 | 2,375 | 2,355 | 2,367 | 4,500 | 2,367 |
| 2015-12-02 | 2,370 | 2,370 | 2,345 | 2,365 | 2,200 | 2,365 |
| 2015-12-01 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 | 2,350 |
| 2015-11-30 | 2,330 | 2,344 | 2,312 | 2,340 | 3,000 | 2,340 |
| 2015-11-27 | 2,340 | 2,340 | 2,312 | 2,314 | 1,800 | 2,314 |
| 2015-11-26 | 2,331 | 2,340 | 2,324 | 2,329 | 5,200 | 2,329 |
| 2015-11-25 | 2,341 | 2,341 | 2,300 | 2,331 | 1,700 | 2,331 |
| 2015-11-24 | 2,330 | 2,350 | 2,327 | 2,350 | 5,100 | 2,350 |
| 2015-11-20 | 2,315 | 2,330 | 2,291 | 2,330 | 2,900 | 2,330 |
| 2015-11-19 | 2,312 | 2,327 | 2,310 | 2,327 | 3,100 | 2,327 |
| 2015-11-18 | 2,322 | 2,322 | 2,306 | 2,317 | 1,300 | 2,317 |
| 2015-11-17 | 2,320 | 2,320 | 2,314 | 2,320 | 1,400 | 2,320 |
| 2015-11-16 | 2,316 | 2,319 | 2,300 | 2,317 | 1,900 | 2,317 |
| 2015-11-13 | 2,318 | 2,318 | 2,302 | 2,317 | 1,300 | 2,317 |
| 2015-11-12 | 2,309 | 2,318 | 2,301 | 2,318 | 3,300 | 2,318 |
| 2015-11-11 | 2,286 | 2,310 | 2,286 | 2,309 | 1,800 | 2,309 |
| 2015-11-10 | 2,298 | 2,298 | 2,289 | 2,290 | 1,600 | 2,290 |
| 2015-11-09 | 2,286 | 2,303 | 2,286 | 2,298 | 3,400 | 2,298 |
| 2015-11-06 | 2,289 | 2,290 | 2,273 | 2,286 | 1,900 | 2,286 |
| 2015-11-05 | 2,274 | 2,291 | 2,274 | 2,289 | 2,200 | 2,289 |
| 2015-11-04 | 2,300 | 2,300 | 2,273 | 2,280 | 3,000 | 2,280 |
| 2015-11-02 | 2,295 | 2,295 | 2,264 | 2,270 | 1,800 | 2,270 |
| 2015-10-30 | 2,241 | 2,263 | 2,236 | 2,246 | 2,300 | 2,246 |
| 2015-10-29 | 2,253 | 2,253 | 2,241 | 2,241 | 2,100 | 2,241 |
| 2015-10-28 | 2,232 | 2,250 | 2,231 | 2,250 | 2,200 | 2,250 |
| 2015-10-27 | 2,240 | 2,244 | 2,231 | 2,238 | 1,000 | 2,238 |
| 2015-10-26 | 2,245 | 2,247 | 2,229 | 2,240 | 1,500 | 2,240 |
| 2015-10-23 | 2,245 | 2,245 | 2,203 | 2,245 | 4,200 | 2,245 |
| 2015-10-22 | 2,230 | 2,243 | 2,226 | 2,243 | 1,700 | 2,243 |
| 2015-10-21 | 2,215 | 2,220 | 2,214 | 2,220 | 1,000 | 2,220 |
| 2015-10-20 | 2,220 | 2,220 | 2,215 | 2,215 | 1,500 | 2,215 |
| 2015-10-19 | 2,219 | 2,219 | 2,180 | 2,200 | 1,100 | 2,200 |
| 2015-10-16 | 2,177 | 2,195 | 2,156 | 2,195 | 1,100 | 2,195 |
| 2015-10-15 | 2,153 | 2,177 | 2,152 | 2,177 | 1,500 | 2,177 |
| 2015-10-14 | 2,162 | 2,166 | 2,156 | 2,156 | 1,700 | 2,156 |
| 2015-10-13 | 2,195 | 2,195 | 2,159 | 2,169 | 1,300 | 2,169 |
| 2015-10-09 | 2,153 | 2,175 | 2,153 | 2,171 | 1,200 | 2,171 |
| 2015-10-08 | 2,155 | 2,155 | 2,141 | 2,152 | 1,900 | 2,152 |
| 2015-10-07 | 2,199 | 2,200 | 2,176 | 2,180 | 900 | 2,180 |
| 2015-10-06 | 2,199 | 2,199 | 2,176 | 2,179 | 1,700 | 2,179 |
| 2015-10-05 | 2,175 | 2,199 | 2,165 | 2,167 | 1,500 | 2,167 |
| 2015-10-02 | 2,213 | 2,215 | 2,168 | 2,175 | 3,000 | 2,175 |
| 2015-10-01 | 2,199 | 2,223 | 2,199 | 2,209 | 2,500 | 2,209 |
| 2015-09-30 | 2,173 | 2,192 | 2,170 | 2,191 | 1,200 | 2,191 |
| 2015-09-29 | 2,153 | 2,175 | 2,150 | 2,155 | 1,800 | 2,155 |
| 2015-09-28 | 2,134 | 2,185 | 2,134 | 2,175 | 1,900 | 2,175 |
| 2015-09-25 | 2,100 | 2,145 | 2,100 | 2,134 | 2,500 | 2,134 |
| 2015-09-24 | 2,133 | 2,171 | 2,130 | 2,132 | 2,300 | 2,132 |
| 2015-09-18 | 2,157 | 2,157 | 2,141 | 2,152 | 1,600 | 2,152 |
| 2015-09-17 | 2,161 | 2,161 | 2,149 | 2,157 | 1,500 | 2,157 |
| 2015-09-16 | 2,170 | 2,170 | 2,149 | 2,149 | 500 | 2,149 |
| 2015-09-15 | 2,135 | 2,174 | 2,135 | 2,137 | 3,500 | 2,137 |
| 2015-09-14 | 2,163 | 2,163 | 2,133 | 2,133 | 1,200 | 2,133 |
| 2015-09-11 | 2,143 | 2,144 | 2,104 | 2,134 | 5,500 | 2,134 |
| 2015-09-10 | 2,075 | 2,093 | 2,064 | 2,093 | 3,300 | 2,093 |
| 2015-09-09 | 2,081 | 2,100 | 2,080 | 2,089 | 3,700 | 2,089 |
| 2015-09-08 | 2,134 | 2,139 | 2,057 | 2,057 | 2,900 | 2,057 |
| 2015-09-07 | 2,102 | 2,125 | 2,059 | 2,084 | 4,700 | 2,084 |
| 2015-09-04 | 2,179 | 2,196 | 2,111 | 2,117 | 4,000 | 2,117 |
| 2015-09-03 | 2,200 | 2,244 | 2,169 | 2,183 | 3,400 | 2,183 |
| 2015-09-02 | 2,200 | 2,200 | 2,121 | 2,200 | 3,300 | 2,200 |
| 2015-09-01 | 2,253 | 2,260 | 2,221 | 2,222 | 4,300 | 2,222 |
| 2015-08-31 | 2,249 | 2,252 | 2,241 | 2,252 | 2,000 | 2,252 |
| 2015-08-28 | 2,250 | 2,252 | 2,236 | 2,248 | 3,700 | 2,248 |
| 2015-08-27 | 2,185 | 2,235 | 2,185 | 2,223 | 3,900 | 2,223 |
| 2015-08-26 | 2,181 | 2,181 | 2,100 | 2,174 | 3,400 | 2,174 |
| 2015-08-25 | 2,001 | 2,137 | 2,000 | 2,081 | 9,500 | 2,081 |
| 2015-08-24 | 2,186 | 2,230 | 2,161 | 2,161 | 5,200 | 2,161 |
| 2015-08-21 | 2,234 | 2,236 | 2,214 | 2,216 | 5,400 | 2,216 |
| 2015-08-20 | 2,254 | 2,255 | 2,236 | 2,236 | 2,400 | 2,236 |
| 2015-08-19 | 2,236 | 2,253 | 2,236 | 2,238 | 3,200 | 2,238 |
| 2015-08-18 | 2,247 | 2,250 | 2,235 | 2,235 | 2,500 | 2,235 |
| 2015-08-17 | 2,247 | 2,251 | 2,245 | 2,248 | 2,300 | 2,248 |
| 2015-08-14 | 2,247 | 2,247 | 2,239 | 2,245 | 1,200 | 2,245 |
| 2015-08-13 | 2,234 | 2,245 | 2,234 | 2,241 | 3,100 | 2,241 |
| 2015-08-12 | 2,237 | 2,237 | 2,232 | 2,234 | 1,400 | 2,234 |
| 2015-08-11 | 2,235 | 2,244 | 2,231 | 2,232 | 2,100 | 2,232 |
| 2015-08-10 | 2,231 | 2,239 | 2,230 | 2,239 | 3,700 | 2,239 |
| 2015-08-07 | 2,237 | 2,240 | 2,232 | 2,233 | 2,300 | 2,233 |
| 2015-08-06 | 2,248 | 2,248 | 2,236 | 2,237 | 2,100 | 2,237 |
| 2015-08-05 | 2,236 | 2,255 | 2,234 | 2,234 | 4,200 | 2,234 |
| 2015-08-04 | 2,253 | 2,253 | 2,231 | 2,237 | 3,100 | 2,237 |
| 2015-08-03 | 2,248 | 2,248 | 2,230 | 2,236 | 2,700 | 2,236 |
| 2015-07-31 | 2,255 | 2,267 | 2,230 | 2,238 | 6,700 | 2,238 |
| 2015-07-30 | 2,259 | 2,260 | 2,255 | 2,256 | 2,400 | 2,256 |
| 2015-07-29 | 2,251 | 2,279 | 2,251 | 2,267 | 2,300 | 2,267 |
| 2015-07-28 | 2,263 | 2,275 | 2,250 | 2,259 | 2,900 | 2,259 |
| 2015-07-27 | 2,271 | 2,274 | 2,263 | 2,269 | 2,700 | 2,269 |
| 2015-07-24 | 2,265 | 2,291 | 2,265 | 2,280 | 4,100 | 2,280 |
| 2015-07-23 | 2,285 | 2,301 | 2,277 | 2,296 | 5,100 | 2,296 |
| 2015-07-22 | 2,271 | 2,276 | 2,271 | 2,275 | 1,300 | 2,275 |
| 2015-07-21 | 2,281 | 2,288 | 2,274 | 2,287 | 2,900 | 2,287 |
| 2015-07-17 | 2,277 | 2,277 | 2,258 | 2,265 | 2,100 | 2,265 |
| 2015-07-16 | 2,292 | 2,292 | 2,255 | 2,267 | 5,300 | 2,267 |
| 2015-07-15 | 2,287 | 2,294 | 2,282 | 2,291 | 4,500 | 2,291 |
| 2015-07-14 | 2,283 | 2,299 | 2,274 | 2,294 | 7,100 | 2,294 |
| 2015-07-13 | 2,251 | 2,293 | 2,246 | 2,264 | 11,800 | 2,264 |
| 2015-07-10 | 2,224 | 2,247 | 2,224 | 2,237 | 3,900 | 2,237 |
| 2015-07-09 | 2,211 | 2,250 | 2,198 | 2,249 | 6,200 | 2,249 |
| 2015-07-08 | 2,254 | 2,255 | 2,238 | 2,238 | 4,400 | 2,238 |
| 2015-07-07 | 2,252 | 2,265 | 2,252 | 2,254 | 2,400 | 2,254 |
| 2015-07-06 | 2,252 | 2,267 | 2,252 | 2,252 | 1,900 | 2,252 |
| 2015-07-03 | 2,265 | 2,271 | 2,251 | 2,252 | 4,800 | 2,252 |
| 2015-07-02 | 2,255 | 2,275 | 2,255 | 2,274 | 2,500 | 2,274 |
| 2015-07-01 | 2,261 | 2,268 | 2,255 | 2,255 | 2,600 | 2,255 |
| 2015-06-30 | 2,244 | 2,265 | 2,244 | 2,257 | 2,900 | 2,257 |
| 2015-06-29 | 2,250 | 2,270 | 2,234 | 2,253 | 3,200 | 2,253 |
| 2015-06-26 | 2,265 | 2,293 | 2,261 | 2,274 | 2,800 | 2,274 |
| 2015-06-25 | 2,255 | 2,288 | 2,255 | 2,265 | 2,000 | 2,265 |
| 2015-06-24 | 2,280 | 2,291 | 2,275 | 2,280 | 3,600 | 2,280 |
| 2015-06-23 | 2,267 | 2,283 | 2,267 | 2,283 | 4,500 | 2,283 |
| 2015-06-22 | 2,258 | 2,269 | 2,258 | 2,267 | 2,600 | 2,267 |
| 2015-06-19 | 2,256 | 2,266 | 2,250 | 2,258 | 4,100 | 2,258 |
| 2015-06-18 | 2,269 | 2,270 | 2,256 | 2,256 | 3,200 | 2,256 |
| 2015-06-17 | 2,271 | 2,271 | 2,257 | 2,266 | 3,900 | 2,266 |
| 2015-06-16 | 2,265 | 2,275 | 2,260 | 2,265 | 3,000 | 2,265 |
| 2015-06-15 | 2,270 | 2,275 | 2,264 | 2,274 | 2,900 | 2,274 |
| 2015-06-12 | 2,257 | 2,271 | 2,256 | 2,270 | 5,100 | 2,270 |
| 2015-06-11 | 2,267 | 2,284 | 2,265 | 2,270 | 2,200 | 2,270 |
| 2015-06-10 | 2,260 | 2,267 | 2,260 | 2,261 | 2,000 | 2,261 |
| 2015-06-09 | 2,257 | 2,277 | 2,257 | 2,257 | 13,800 | 2,257 |
| 2015-06-08 | 2,307 | 2,318 | 2,307 | 2,314 | 1,900 | 2,314 |
| 2015-06-05 | 2,310 | 2,315 | 2,302 | 2,311 | 2,900 | 2,311 |
| 2015-06-04 | 2,346 | 2,346 | 2,315 | 2,323 | 3,900 | 2,323 |
| 2015-06-03 | 2,343 | 2,363 | 2,343 | 2,346 | 3,600 | 2,346 |
| 2015-06-02 | 2,322 | 2,378 | 2,322 | 2,365 | 7,100 | 2,365 |
| 2015-06-01 | 2,315 | 2,327 | 2,312 | 2,322 | 4,300 | 2,322 |
| 2015-05-29 | 2,282 | 2,312 | 2,282 | 2,302 | 3,600 | 2,302 |
| 2015-05-28 | 2,280 | 2,283 | 2,274 | 2,281 | 2,300 | 2,281 |
| 2015-05-27 | 2,290 | 2,296 | 2,273 | 2,286 | 3,800 | 2,286 |
| 2015-05-26 | 2,278 | 2,289 | 2,278 | 2,285 | 1,700 | 2,285 |
| 2015-05-25 | 2,275 | 2,300 | 2,271 | 2,278 | 7,400 | 2,278 |
| 2015-05-22 | 2,318 | 2,319 | 2,280 | 2,306 | 4,200 | 2,306 |
| 2015-05-21 | 2,333 | 2,333 | 2,302 | 2,313 | 3,300 | 2,313 |
| 2015-05-20 | 2,329 | 2,330 | 2,314 | 2,320 | 2,400 | 2,320 |
| 2015-05-19 | 2,300 | 2,320 | 2,300 | 2,311 | 5,600 | 2,311 |
| 2015-05-18 | 2,320 | 2,334 | 2,300 | 2,317 | 2,800 | 2,317 |
| 2015-05-15 | 2,337 | 2,347 | 2,316 | 2,320 | 3,300 | 2,320 |
| 2015-05-14 | 2,311 | 2,357 | 2,311 | 2,335 | 12,400 | 2,335 |
| 2015-05-13 | 2,292 | 2,294 | 2,288 | 2,289 | 1,400 | 2,289 |
| 2015-05-12 | 2,304 | 2,309 | 2,286 | 2,286 | 2,600 | 2,286 |
| 2015-05-11 | 2,304 | 2,310 | 2,304 | 2,304 | 2,300 | 2,304 |
| 2015-05-08 | 2,295 | 2,309 | 2,292 | 2,304 | 3,200 | 2,304 |
| 2015-05-07 | 2,328 | 2,328 | 2,301 | 2,301 | 2,800 | 2,301 |
| 2015-05-01 | 2,351 | 2,352 | 2,303 | 2,314 | 4,400 | 2,314 |
| 2015-04-30 | 2,375 | 2,376 | 2,365 | 2,366 | 3,900 | 2,366 |
| 2015-04-28 | 2,367 | 2,380 | 2,367 | 2,374 | 2,400 | 2,374 |
| 2015-04-27 | 2,368 | 2,370 | 2,352 | 2,366 | 3,700 | 2,366 |
| 2015-04-24 | 2,354 | 2,380 | 2,354 | 2,368 | 2,600 | 2,368 |
| 2015-04-23 | 2,397 | 2,397 | 2,371 | 2,384 | 3,400 | 2,384 |
| 2015-04-22 | 2,398 | 2,398 | 2,381 | 2,391 | 2,600 | 2,391 |
| 2015-04-21 | 2,389 | 2,389 | 2,366 | 2,388 | 3,100 | 2,388 |
| 2015-04-20 | 2,393 | 2,393 | 2,359 | 2,380 | 4,500 | 2,380 |
| 2015-04-17 | 2,399 | 2,405 | 2,351 | 2,396 | 12,300 | 2,396 |
| 2015-04-16 | 2,400 | 2,401 | 2,341 | 2,398 | 30,900 | 2,398 |
| 2015-04-15 | 2,258 | 2,270 | 2,252 | 2,262 | 3,200 | 2,262 |
| 2015-04-14 | 2,258 | 2,260 | 2,255 | 2,256 | 2,500 | 2,256 |
| 2015-04-13 | 2,300 | 2,300 | 2,260 | 2,279 | 3,900 | 2,279 |
| 2015-04-10 | 2,300 | 2,305 | 2,283 | 2,297 | 5,400 | 2,297 |
| 2015-04-09 | 2,278 | 2,295 | 2,278 | 2,278 | 4,100 | 2,278 |
| 2015-04-08 | 2,237 | 2,282 | 2,237 | 2,278 | 7,600 | 2,278 |
| 2015-04-07 | 2,232 | 2,240 | 2,221 | 2,236 | 4,300 | 2,236 |
| 2015-04-06 | 2,229 | 2,248 | 2,228 | 2,232 | 3,800 | 2,232 |
| 2015-04-03 | 2,237 | 2,248 | 2,230 | 2,248 | 6,300 | 2,248 |
| 2015-04-02 | 2,250 | 2,250 | 2,237 | 2,238 | 6,000 | 2,238 |
| 2015-04-01 | 2,260 | 2,260 | 2,233 | 2,239 | 5,400 | 2,239 |
| 2015-03-31 | 2,301 | 2,310 | 2,238 | 2,250 | 10,300 | 2,250 |
| 2015-03-30 | 2,335 | 2,335 | 2,300 | 2,300 | 8,500 | 2,300 |
| 2015-03-27 | 2,405 | 2,409 | 2,332 | 2,349 | 29,300 | 2,349 |
| 2015-03-26 | 2,519 | 2,520 | 2,480 | 2,520 | 15,700 | 2,520 |
| 2015-03-25 | 2,485 | 2,494 | 2,473 | 2,487 | 20,800 | 2,487 |
| 2015-03-24 | 2,520 | 2,529 | 2,500 | 2,508 | 12,300 | 2,508 |
| 2015-03-23 | 2,521 | 2,530 | 2,511 | 2,524 | 9,600 | 2,524 |
| 2015-03-20 | 2,544 | 2,557 | 2,511 | 2,528 | 8,500 | 2,528 |
| 2015-03-19 | 2,556 | 2,582 | 2,542 | 2,545 | 9,000 | 2,545 |
| 2015-03-18 | 2,579 | 2,630 | 2,545 | 2,584 | 15,400 | 2,584 |
| 2015-03-17 | 2,510 | 2,567 | 2,510 | 2,556 | 8,700 | 2,556 |
| 2015-03-16 | 2,460 | 2,507 | 2,460 | 2,505 | 9,200 | 2,505 |
| 2015-03-13 | 2,450 | 2,475 | 2,449 | 2,457 | 9,000 | 2,457 |
| 2015-03-12 | 2,449 | 2,457 | 2,430 | 2,451 | 9,800 | 2,451 |
| 2015-03-11 | 2,389 | 2,461 | 2,383 | 2,425 | 11,800 | 2,425 |
| 2015-03-10 | 2,379 | 2,388 | 2,360 | 2,386 | 5,600 | 2,386 |
| 2015-03-09 | 2,340 | 2,384 | 2,321 | 2,361 | 11,700 | 2,361 |
| 2015-03-06 | 2,330 | 2,340 | 2,320 | 2,340 | 2,700 | 2,340 |
| 2015-03-05 | 2,307 | 2,321 | 2,307 | 2,316 | 5,600 | 2,316 |
| 2015-03-04 | 2,302 | 2,309 | 2,298 | 2,307 | 4,600 | 2,307 |
| 2015-03-03 | 2,309 | 2,309 | 2,297 | 2,307 | 4,400 | 2,307 |
| 2015-03-02 | 2,288 | 2,300 | 2,288 | 2,299 | 4,300 | 2,299 |
| 2015-02-27 | 2,281 | 2,296 | 2,281 | 2,289 | 4,000 | 2,289 |
| 2015-02-26 | 2,295 | 2,297 | 2,273 | 2,277 | 6,300 | 2,277 |
| 2015-02-25 | 2,270 | 2,296 | 2,270 | 2,275 | 8,300 | 2,275 |
| 2015-02-24 | 2,300 | 2,302 | 2,270 | 2,279 | 13,100 | 2,279 |
| 2015-02-23 | 2,300 | 2,300 | 2,290 | 2,297 | 3,600 | 2,297 |
| 2015-02-20 | 2,296 | 2,300 | 2,295 | 2,296 | 4,100 | 2,296 |
| 2015-02-19 | 2,297 | 2,300 | 2,293 | 2,300 | 3,800 | 2,300 |
| 2015-02-18 | 2,290 | 2,300 | 2,290 | 2,294 | 7,300 | 2,294 |
| 2015-02-17 | 2,285 | 2,285 | 2,276 | 2,282 | 2,500 | 2,282 |
| 2015-02-16 | 2,280 | 2,290 | 2,270 | 2,285 | 3,400 | 2,285 |
| 2015-02-13 | 2,265 | 2,275 | 2,260 | 2,264 | 3,900 | 2,264 |
| 2015-02-12 | 2,261 | 2,287 | 2,255 | 2,256 | 6,000 | 2,256 |
| 2015-02-10 | 2,265 | 2,265 | 2,260 | 2,265 | 2,700 | 2,265 |
| 2015-02-09 | 2,260 | 2,260 | 2,255 | 2,258 | 4,700 | 2,258 |
| 2015-02-06 | 2,260 | 2,261 | 2,251 | 2,260 | 4,300 | 2,260 |
| 2015-02-05 | 2,250 | 2,264 | 2,250 | 2,258 | 2,400 | 2,258 |
| 2015-02-04 | 2,252 | 2,270 | 2,251 | 2,264 | 4,300 | 2,264 |
| 2015-02-03 | 2,299 | 2,299 | 2,254 | 2,254 | 5,400 | 2,254 |
| 2015-02-02 | 2,257 | 2,285 | 2,256 | 2,270 | 4,800 | 2,270 |
| 2015-01-30 | 2,300 | 2,300 | 2,282 | 2,299 | 3,800 | 2,299 |
| 2015-01-29 | 2,290 | 2,300 | 2,274 | 2,299 | 3,000 | 2,299 |
| 2015-01-28 | 2,271 | 2,300 | 2,257 | 2,296 | 5,400 | 2,296 |
| 2015-01-27 | 2,297 | 2,300 | 2,293 | 2,300 | 1,100 | 2,300 |
| 2015-01-26 | 2,280 | 2,300 | 2,280 | 2,297 | 1,700 | 2,297 |
| 2015-01-23 | 2,256 | 2,279 | 2,256 | 2,279 | 2,700 | 2,279 |
| 2015-01-22 | 2,299 | 2,300 | 2,280 | 2,288 | 3,300 | 2,288 |
| 2015-01-21 | 2,295 | 2,299 | 2,280 | 2,291 | 2,300 | 2,291 |
| 2015-01-20 | 2,295 | 2,297 | 2,290 | 2,296 | 2,300 | 2,296 |
| 2015-01-19 | 2,300 | 2,300 | 2,278 | 2,295 | 3,200 | 2,295 |
| 2015-01-16 | 2,299 | 2,299 | 2,280 | 2,290 | 3,100 | 2,290 |
| 2015-01-15 | 2,295 | 2,297 | 2,288 | 2,296 | 2,600 | 2,296 |
| 2015-01-14 | 2,283 | 2,296 | 2,278 | 2,288 | 3,800 | 2,288 |
| 2015-01-13 | 2,277 | 2,298 | 2,261 | 2,284 | 6,700 | 2,284 |
| 2015-01-09 | 2,250 | 2,262 | 2,249 | 2,258 | 3,500 | 2,258 |
| 2015-01-08 | 2,248 | 2,250 | 2,235 | 2,250 | 1,800 | 2,250 |
| 2015-01-07 | 2,226 | 2,239 | 2,226 | 2,232 | 1,900 | 2,232 |
| 2015-01-06 | 2,250 | 2,250 | 2,226 | 2,226 | 5,400 | 2,226 |
| 2015-01-05 | 2,240 | 2,244 | 2,229 | 2,238 | 2,900 | 2,238 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
