3641 (株)パピレス 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 | 3,580 | 3,580 | 3,420 | 3,430 | 8,200 | 857.50 |
| 2015-12-29 | 3,415 | 3,510 | 3,405 | 3,510 | 7,700 | 877.50 |
| 2015-12-28 | 3,290 | 3,400 | 3,290 | 3,400 | 3,600 | 850 |
| 2015-12-25 | 3,315 | 3,320 | 3,240 | 3,290 | 1,900 | 822.50 |
| 2015-12-24 | 3,305 | 3,345 | 3,260 | 3,280 | 3,900 | 820 |
| 2015-12-22 | 3,325 | 3,340 | 3,160 | 3,200 | 6,200 | 800 |
| 2015-12-21 | 3,220 | 3,230 | 3,165 | 3,185 | 10,500 | 796.25 |
| 2015-12-18 | 3,225 | 3,225 | 3,140 | 3,200 | 1,800 | 800 |
| 2015-12-17 | 3,200 | 3,270 | 3,200 | 3,225 | 3,300 | 806.25 |
| 2015-12-16 | 3,235 | 3,260 | 3,200 | 3,200 | 9,800 | 800 |
| 2015-12-15 | 3,230 | 3,265 | 3,150 | 3,200 | 10,400 | 800 |
| 2015-12-14 | 3,200 | 3,280 | 3,190 | 3,280 | 7,400 | 820 |
| 2015-12-11 | 3,350 | 3,350 | 3,300 | 3,340 | 2,000 | 835 |
| 2015-12-10 | 3,215 | 3,290 | 3,200 | 3,280 | 6,300 | 820 |
| 2015-12-09 | 3,355 | 3,360 | 3,270 | 3,280 | 15,300 | 820 |
| 2015-12-08 | 3,405 | 3,410 | 3,380 | 3,385 | 3,800 | 846.25 |
| 2015-12-07 | 3,470 | 3,470 | 3,410 | 3,410 | 2,700 | 852.50 |
| 2015-12-04 | 3,415 | 3,420 | 3,370 | 3,400 | 7,900 | 850 |
| 2015-12-03 | 3,475 | 3,475 | 3,405 | 3,455 | 2,400 | 863.75 |
| 2015-12-02 | 3,470 | 3,470 | 3,390 | 3,405 | 1,900 | 851.25 |
| 2015-12-01 | 3,485 | 3,485 | 3,400 | 3,405 | 1,500 | 851.25 |
| 2015-11-30 | 3,420 | 3,440 | 3,395 | 3,395 | 2,300 | 848.75 |
| 2015-11-27 | 3,520 | 3,520 | 3,460 | 3,460 | 1,200 | 865 |
| 2015-11-26 | 3,490 | 3,520 | 3,480 | 3,520 | 6,500 | 880 |
| 2015-11-25 | 3,425 | 3,470 | 3,360 | 3,470 | 13,000 | 867.50 |
| 2015-11-24 | 3,490 | 3,495 | 3,400 | 3,425 | 11,800 | 856.25 |
| 2015-11-20 | 3,500 | 3,535 | 3,470 | 3,520 | 3,200 | 880 |
| 2015-11-19 | 3,490 | 3,535 | 3,475 | 3,510 | 3,400 | 877.50 |
| 2015-11-18 | 3,510 | 3,540 | 3,495 | 3,495 | 8,900 | 873.75 |
| 2015-11-17 | 3,570 | 3,595 | 3,445 | 3,535 | 18,300 | 883.75 |
| 2015-11-16 | 3,520 | 3,600 | 3,520 | 3,600 | 6,300 | 900 |
| 2015-11-13 | 3,505 | 3,590 | 3,505 | 3,560 | 8,800 | 890 |
| 2015-11-12 | 3,700 | 3,705 | 3,615 | 3,625 | 12,500 | 906.25 |
| 2015-11-11 | 3,600 | 3,830 | 3,405 | 3,760 | 45,700 | 940 |
| 2015-11-10 | 3,775 | 3,775 | 3,650 | 3,680 | 15,200 | 920 |
| 2015-11-09 | 3,685 | 3,715 | 3,660 | 3,705 | 7,500 | 926.25 |
| 2015-11-06 | 3,740 | 3,740 | 3,580 | 3,615 | 6,800 | 903.75 |
| 2015-11-05 | 3,700 | 3,705 | 3,510 | 3,530 | 11,500 | 882.50 |
| 2015-11-04 | 3,785 | 3,790 | 3,620 | 3,690 | 8,300 | 922.50 |
| 2015-11-02 | 3,910 | 3,945 | 3,770 | 3,780 | 15,500 | 945 |
| 2015-10-30 | 3,600 | 3,890 | 3,585 | 3,875 | 39,700 | 968.75 |
| 2015-10-29 | 3,345 | 3,650 | 3,345 | 3,600 | 23,900 | 900 |
| 2015-10-28 | 3,445 | 3,450 | 3,315 | 3,355 | 6,800 | 838.75 |
| 2015-10-27 | 3,580 | 3,580 | 3,410 | 3,445 | 4,400 | 861.25 |
| 2015-10-26 | 3,515 | 3,635 | 3,505 | 3,510 | 8,700 | 877.50 |
| 2015-10-23 | 3,360 | 3,540 | 3,360 | 3,460 | 15,200 | 865 |
| 2015-10-22 | 3,300 | 3,445 | 3,270 | 3,400 | 9,800 | 850 |
| 2015-10-21 | 3,275 | 3,355 | 3,270 | 3,300 | 6,000 | 825 |
| 2015-10-20 | 3,375 | 3,375 | 3,295 | 3,300 | 7,100 | 825 |
| 2015-10-19 | 3,320 | 3,385 | 3,315 | 3,375 | 4,200 | 843.75 |
| 2015-10-16 | 3,330 | 3,350 | 3,285 | 3,320 | 2,500 | 830 |
| 2015-10-15 | 3,285 | 3,330 | 3,285 | 3,310 | 5,200 | 827.50 |
| 2015-10-14 | 3,415 | 3,415 | 3,315 | 3,355 | 2,800 | 838.75 |
| 2015-10-13 | 3,395 | 3,450 | 3,345 | 3,420 | 3,000 | 855 |
| 2015-10-09 | 3,325 | 3,420 | 3,305 | 3,405 | 7,200 | 851.25 |
| 2015-10-08 | 3,470 | 3,470 | 3,325 | 3,395 | 7,200 | 848.75 |
| 2015-10-07 | 3,375 | 3,480 | 3,370 | 3,430 | 10,600 | 857.50 |
| 2015-10-06 | 3,420 | 3,430 | 3,300 | 3,370 | 11,000 | 842.50 |
| 2015-10-05 | 3,225 | 3,370 | 3,210 | 3,350 | 19,500 | 837.50 |
| 2015-10-02 | 3,130 | 3,175 | 3,125 | 3,175 | 3,300 | 793.75 |
| 2015-10-01 | 3,175 | 3,195 | 3,120 | 3,185 | 3,800 | 796.25 |
| 2015-09-30 | 3,160 | 3,230 | 3,090 | 3,215 | 9,400 | 803.75 |
| 2015-09-29 | 3,105 | 3,130 | 2,999 | 3,075 | 11,900 | 768.75 |
| 2015-09-28 | 3,065 | 3,175 | 3,065 | 3,110 | 4,700 | 777.50 |
| 2015-09-25 | 3,145 | 3,170 | 3,060 | 3,115 | 14,900 | 778.75 |
| 2015-09-24 | 3,105 | 3,235 | 3,100 | 3,185 | 8,900 | 796.25 |
| 2015-09-18 | 3,125 | 3,220 | 3,115 | 3,160 | 14,100 | 790 |
| 2015-09-17 | 3,150 | 3,240 | 3,150 | 3,240 | 10,100 | 810 |
| 2015-09-16 | 3,155 | 3,210 | 3,065 | 3,170 | 20,300 | 792.50 |
| 2015-09-15 | 3,160 | 3,240 | 3,100 | 3,110 | 14,500 | 777.50 |
| 2015-09-14 | 3,405 | 3,475 | 3,150 | 3,200 | 27,800 | 800 |
| 2015-09-11 | 3,235 | 3,380 | 3,165 | 3,380 | 18,900 | 845 |
| 2015-09-10 | 3,105 | 3,290 | 3,070 | 3,235 | 15,600 | 808.75 |
| 2015-09-09 | 3,200 | 3,300 | 3,085 | 3,175 | 43,400 | 793.75 |
| 2015-09-08 | 3,300 | 3,300 | 2,934 | 2,976 | 80,900 | 744 |
| 2015-09-07 | 3,250 | 3,440 | 3,195 | 3,235 | 36,000 | 808.75 |
| 2015-09-04 | 3,560 | 3,560 | 3,100 | 3,320 | 40,100 | 830 |
| 2015-09-03 | 3,570 | 3,605 | 3,430 | 3,510 | 17,900 | 877.50 |
| 2015-09-02 | 3,300 | 3,510 | 3,285 | 3,430 | 15,700 | 857.50 |
| 2015-09-01 | 3,690 | 3,690 | 3,315 | 3,335 | 35,400 | 833.75 |
| 2015-08-31 | 3,520 | 3,740 | 3,500 | 3,620 | 48,600 | 905 |
| 2015-08-28 | 3,485 | 3,485 | 3,380 | 3,400 | 14,100 | 850 |
| 2015-08-27 | 3,520 | 3,580 | 3,290 | 3,415 | 33,600 | 853.75 |
| 2015-08-26 | 3,250 | 3,495 | 3,105 | 3,450 | 52,700 | 862.50 |
| 2015-08-25 | 3,070 | 3,430 | 2,960 | 3,245 | 85,000 | 811.25 |
| 2015-08-24 | 3,340 | 3,465 | 3,105 | 3,135 | 78,600 | 783.75 |
| 2015-08-21 | 3,475 | 3,625 | 3,375 | 3,380 | 49,700 | 845 |
| 2015-08-20 | 3,840 | 3,950 | 3,460 | 3,520 | 98,400 | 880 |
| 2015-08-19 | 3,610 | 3,800 | 3,560 | 3,700 | 41,300 | 925 |
| 2015-08-18 | 3,500 | 3,770 | 3,465 | 3,700 | 61,500 | 925 |
| 2015-08-17 | 3,265 | 3,870 | 3,265 | 3,560 | 203,700 | 890 |
| 2015-08-14 | 3,180 | 3,270 | 3,155 | 3,240 | 64,000 | 810 |
| 2015-08-13 | 3,275 | 3,480 | 3,025 | 3,390 | 377,600 | 847.50 |
| 2015-08-12 | 2,715 | 3,065 | 2,715 | 3,065 | 421,600 | 766.25 |
| 2015-08-11 | 2,565 | 2,565 | 2,565 | 2,565 | 29,700 | 641.25 |
| 2015-08-10 | 2,065 | 2,090 | 2,025 | 2,065 | 6,000 | 516.25 |
| 2015-08-07 | 2,060 | 2,100 | 2,060 | 2,061 | 5,300 | 515.25 |
| 2015-08-06 | 2,081 | 2,081 | 2,060 | 2,060 | 1,900 | 515 |
| 2015-08-05 | 2,051 | 2,095 | 2,051 | 2,070 | 2,200 | 517.50 |
| 2015-08-04 | 2,099 | 2,135 | 2,015 | 2,080 | 7,500 | 520 |
| 2015-08-03 | 2,050 | 2,100 | 2,019 | 2,019 | 1,100 | 504.75 |
| 2015-07-31 | 2,070 | 2,084 | 2,000 | 2,032 | 6,700 | 508 |
| 2015-07-30 | 2,085 | 2,085 | 2,042 | 2,042 | 2,800 | 510.50 |
| 2015-07-29 | 2,097 | 2,130 | 2,050 | 2,085 | 5,600 | 521.25 |
| 2015-07-28 | 2,099 | 2,150 | 2,055 | 2,092 | 13,200 | 523 |
| 2015-07-27 | 2,120 | 2,123 | 2,080 | 2,110 | 4,700 | 527.50 |
| 2015-07-24 | 2,134 | 2,135 | 2,100 | 2,129 | 1,600 | 532.25 |
| 2015-07-23 | 2,110 | 2,130 | 2,090 | 2,112 | 7,400 | 528 |
| 2015-07-22 | 2,100 | 2,130 | 2,080 | 2,128 | 7,900 | 532 |
| 2015-07-21 | 2,100 | 2,141 | 2,100 | 2,139 | 17,700 | 534.75 |
| 2015-07-17 | 2,078 | 2,078 | 2,012 | 2,066 | 7,500 | 516.50 |
| 2015-07-16 | 2,015 | 2,040 | 2,015 | 2,040 | 6,500 | 510 |
| 2015-07-15 | 2,060 | 2,067 | 2,026 | 2,040 | 3,500 | 510 |
| 2015-07-14 | 2,078 | 2,078 | 2,012 | 2,024 | 5,000 | 506 |
| 2015-07-13 | 2,004 | 2,020 | 2,004 | 2,010 | 1,000 | 502.50 |
| 2015-07-10 | 2,053 | 2,053 | 2,003 | 2,003 | 4,300 | 500.75 |
| 2015-07-09 | 1,980 | 2,011 | 1,887 | 2,003 | 14,000 | 500.75 |
| 2015-07-08 | 2,132 | 2,132 | 2,025 | 2,025 | 13,800 | 506.25 |
| 2015-07-07 | 2,049 | 2,127 | 2,031 | 2,093 | 11,600 | 523.25 |
| 2015-07-06 | 2,010 | 2,031 | 2,009 | 2,020 | 5,500 | 505 |
| 2015-07-03 | 2,086 | 2,086 | 2,050 | 2,050 | 5,600 | 512.50 |
| 2015-07-02 | 2,049 | 2,088 | 2,005 | 2,088 | 15,900 | 522 |
| 2015-07-01 | 1,960 | 1,989 | 1,960 | 1,970 | 3,600 | 492.50 |
| 2015-06-30 | 1,959 | 1,988 | 1,945 | 1,960 | 13,500 | 490 |
| 2015-06-29 | 1,970 | 2,020 | 1,940 | 1,958 | 27,500 | 489.50 |
| 2015-06-26 | 2,122 | 2,142 | 2,056 | 2,075 | 44,100 | 518.75 |
| 2015-06-25 | 2,515 | 2,597 | 2,110 | 2,172 | 275,300 | 543 |
| 2015-06-24 | 2,265 | 2,265 | 2,265 | 2,265 | 18,200 | 566.25 |
| 2015-06-23 | 1,867 | 1,867 | 1,865 | 1,865 | 2,600 | 466.25 |
| 2015-06-22 | 1,875 | 1,877 | 1,862 | 1,875 | 6,200 | 468.75 |
| 2015-06-19 | 1,865 | 1,865 | 1,855 | 1,855 | 900 | 463.75 |
| 2015-06-18 | 1,851 | 1,868 | 1,851 | 1,865 | 1,200 | 466.25 |
| 2015-06-17 | 1,851 | 1,874 | 1,847 | 1,862 | 4,700 | 465.50 |
| 2015-06-16 | 1,857 | 1,876 | 1,855 | 1,860 | 6,900 | 465 |
| 2015-06-15 | 1,852 | 1,860 | 1,851 | 1,860 | 14,100 | 465 |
| 2015-06-12 | 1,845 | 1,884 | 1,845 | 1,884 | 3,900 | 471 |
| 2015-06-11 | 1,845 | 1,850 | 1,845 | 1,850 | 3,300 | 462.50 |
| 2015-06-10 | 1,837 | 1,850 | 1,837 | 1,845 | 23,600 | 461.25 |
| 2015-06-09 | 1,875 | 1,877 | 1,850 | 1,850 | 7,200 | 462.50 |
| 2015-06-08 | 1,885 | 1,895 | 1,875 | 1,875 | 3,000 | 468.75 |
| 2015-06-05 | 1,895 | 1,910 | 1,886 | 1,886 | 6,600 | 471.50 |
| 2015-06-04 | 1,890 | 1,899 | 1,873 | 1,896 | 26,200 | 474 |
| 2015-06-03 | 1,890 | 1,890 | 1,855 | 1,890 | 8,700 | 472.50 |
| 2015-06-02 | 1,901 | 1,901 | 1,884 | 1,895 | 5,300 | 473.75 |
| 2015-06-01 | 1,890 | 1,910 | 1,880 | 1,902 | 7,000 | 475.50 |
| 2015-05-29 | 1,869 | 1,890 | 1,865 | 1,890 | 7,600 | 472.50 |
| 2015-05-28 | 1,843 | 1,868 | 1,843 | 1,857 | 9,300 | 464.25 |
| 2015-05-27 | 1,836 | 1,848 | 1,836 | 1,842 | 4,000 | 460.50 |
| 2015-05-26 | 1,835 | 1,853 | 1,827 | 1,848 | 9,600 | 462 |
| 2015-05-25 | 1,822 | 1,834 | 1,822 | 1,833 | 7,800 | 458.25 |
| 2015-05-22 | 1,817 | 1,821 | 1,810 | 1,820 | 7,000 | 455 |
| 2015-05-21 | 1,813 | 1,828 | 1,813 | 1,813 | 5,700 | 453.25 |
| 2015-05-20 | 1,804 | 1,817 | 1,804 | 1,813 | 3,300 | 453.25 |
| 2015-05-19 | 1,820 | 1,820 | 1,802 | 1,804 | 4,900 | 451 |
| 2015-05-18 | 1,810 | 1,810 | 1,800 | 1,800 | 10,200 | 450 |
| 2015-05-15 | 1,868 | 1,870 | 1,810 | 1,820 | 29,300 | 455 |
| 2015-05-14 | 1,910 | 1,925 | 1,906 | 1,920 | 10,300 | 480 |
| 2015-05-13 | 1,895 | 1,915 | 1,895 | 1,910 | 7,100 | 477.50 |
| 2015-05-12 | 1,885 | 1,904 | 1,884 | 1,896 | 3,700 | 474 |
| 2015-05-11 | 1,890 | 1,890 | 1,870 | 1,889 | 7,300 | 472.25 |
| 2015-05-08 | 1,880 | 1,899 | 1,880 | 1,899 | 500 | 474.75 |
| 2015-05-07 | 1,900 | 1,900 | 1,873 | 1,885 | 2,700 | 471.25 |
| 2015-05-01 | 1,931 | 1,931 | 1,869 | 1,897 | 11,100 | 474.25 |
| 2015-04-30 | 1,950 | 1,950 | 1,900 | 1,936 | 14,800 | 484 |
| 2015-04-28 | 1,965 | 1,970 | 1,942 | 1,942 | 6,000 | 485.50 |
| 2015-04-27 | 1,950 | 1,957 | 1,938 | 1,957 | 10,300 | 489.25 |
| 2015-04-24 | 1,929 | 1,937 | 1,920 | 1,937 | 4,100 | 484.25 |
| 2015-04-23 | 1,921 | 1,929 | 1,917 | 1,929 | 2,700 | 482.25 |
| 2015-04-22 | 1,930 | 1,940 | 1,919 | 1,935 | 2,500 | 483.75 |
| 2015-04-21 | 1,917 | 1,930 | 1,911 | 1,922 | 6,300 | 480.50 |
| 2015-04-20 | 1,957 | 1,958 | 1,900 | 1,921 | 7,400 | 480.25 |
| 2015-04-17 | 1,960 | 1,970 | 1,940 | 1,961 | 5,300 | 490.25 |
| 2015-04-16 | 1,960 | 1,960 | 1,933 | 1,959 | 4,500 | 489.75 |
| 2015-04-15 | 1,953 | 1,978 | 1,945 | 1,952 | 5,700 | 488 |
| 2015-04-14 | 1,945 | 1,955 | 1,918 | 1,953 | 7,300 | 488.25 |
| 2015-04-13 | 1,952 | 1,961 | 1,948 | 1,958 | 6,300 | 489.50 |
| 2015-04-10 | 1,970 | 1,982 | 1,963 | 1,963 | 5,700 | 490.75 |
| 2015-04-09 | 1,975 | 2,012 | 1,970 | 1,981 | 16,500 | 495.25 |
| 2015-04-08 | 1,974 | 1,976 | 1,967 | 1,968 | 5,500 | 492 |
| 2015-04-07 | 1,975 | 1,977 | 1,955 | 1,970 | 12,000 | 492.50 |
| 2015-04-06 | 1,906 | 1,974 | 1,905 | 1,970 | 12,200 | 492.50 |
| 2015-04-03 | 1,905 | 1,907 | 1,904 | 1,906 | 1,900 | 476.50 |
| 2015-04-02 | 1,900 | 1,902 | 1,880 | 1,902 | 3,200 | 475.50 |
| 2015-04-01 | 1,875 | 1,895 | 1,875 | 1,880 | 1,400 | 470 |
| 2015-03-31 | 1,881 | 1,888 | 1,871 | 1,875 | 5,100 | 468.75 |
| 2015-03-30 | 1,880 | 1,885 | 1,874 | 1,881 | 4,100 | 470.25 |
| 2015-03-27 | 1,896 | 1,921 | 1,878 | 1,880 | 13,700 | 470 |
| 2015-03-26 | 1,912 | 1,920 | 1,891 | 1,897 | 10,400 | 474.25 |
| 2015-03-25 | 1,942 | 1,943 | 1,911 | 1,933 | 7,600 | 483.25 |
| 2015-03-24 | 1,944 | 1,948 | 1,940 | 1,944 | 7,100 | 486 |
| 2015-03-23 | 1,920 | 1,945 | 1,920 | 1,945 | 7,400 | 486.25 |
| 2015-03-20 | 1,907 | 1,919 | 1,901 | 1,918 | 6,700 | 479.50 |
| 2015-03-19 | 1,904 | 1,968 | 1,894 | 1,908 | 21,000 | 477 |
| 2015-03-18 | 1,899 | 1,908 | 1,895 | 1,905 | 10,900 | 476.25 |
| 2015-03-17 | 1,924 | 1,924 | 1,891 | 1,899 | 19,300 | 474.75 |
| 2015-03-16 | 1,901 | 1,970 | 1,868 | 1,924 | 66,000 | 481 |
| 2015-03-13 | 1,820 | 1,820 | 1,806 | 1,807 | 11,400 | 451.75 |
| 2015-03-12 | 1,842 | 1,849 | 1,815 | 1,820 | 14,600 | 455 |
| 2015-03-11 | 1,832 | 1,836 | 1,829 | 1,835 | 5,800 | 458.75 |
| 2015-03-10 | 1,844 | 1,846 | 1,836 | 1,836 | 3,200 | 459 |
| 2015-03-09 | 1,880 | 1,887 | 1,838 | 1,850 | 24,800 | 462.50 |
| 2015-03-06 | 1,877 | 1,881 | 1,863 | 1,867 | 11,200 | 466.75 |
| 2015-03-05 | 1,883 | 1,887 | 1,876 | 1,877 | 4,300 | 469.25 |
| 2015-03-04 | 1,885 | 1,899 | 1,875 | 1,888 | 6,100 | 472 |
| 2015-03-03 | 1,899 | 1,899 | 1,870 | 1,874 | 12,000 | 468.50 |
| 2015-03-02 | 1,870 | 1,894 | 1,864 | 1,894 | 14,000 | 473.50 |
| 2015-02-27 | 1,864 | 1,871 | 1,863 | 1,869 | 7,800 | 467.25 |
| 2015-02-26 | 1,878 | 1,878 | 1,863 | 1,863 | 6,400 | 465.75 |
| 2015-02-25 | 1,865 | 1,880 | 1,858 | 1,878 | 9,600 | 469.50 |
| 2015-02-24 | 1,875 | 1,878 | 1,860 | 1,860 | 14,500 | 465 |
| 2015-02-23 | 1,880 | 1,898 | 1,866 | 1,878 | 14,600 | 469.50 |
| 2015-02-20 | 1,881 | 1,889 | 1,871 | 1,871 | 9,700 | 467.75 |
| 2015-02-19 | 1,915 | 1,915 | 1,880 | 1,881 | 11,500 | 470.25 |
| 2015-02-18 | 1,874 | 1,908 | 1,874 | 1,908 | 14,100 | 477 |
| 2015-02-17 | 1,878 | 1,899 | 1,858 | 1,881 | 13,500 | 470.25 |
| 2015-02-16 | 1,900 | 1,928 | 1,879 | 1,881 | 27,800 | 470.25 |
| 2015-02-13 | 2,012 | 2,025 | 1,930 | 1,940 | 50,500 | 485 |
| 2015-02-12 | 2,123 | 2,123 | 2,003 | 2,010 | 78,200 | 502.50 |
| 2015-02-10 | 2,196 | 2,226 | 2,121 | 2,223 | 17,400 | 555.75 |
| 2015-02-09 | 2,103 | 2,196 | 2,103 | 2,196 | 8,400 | 549 |
| 2015-02-06 | 2,100 | 2,105 | 2,087 | 2,098 | 3,700 | 524.50 |
| 2015-02-05 | 2,067 | 2,099 | 2,067 | 2,092 | 4,700 | 523 |
| 2015-02-04 | 2,069 | 2,072 | 2,065 | 2,065 | 5,000 | 516.25 |
| 2015-02-03 | 2,067 | 2,073 | 2,065 | 2,069 | 6,600 | 517.25 |
| 2015-02-02 | 2,070 | 2,076 | 2,066 | 2,074 | 2,400 | 518.50 |
| 2015-01-30 | 2,080 | 2,093 | 2,069 | 2,073 | 6,100 | 518.25 |
| 2015-01-29 | 2,100 | 2,103 | 2,091 | 2,092 | 7,900 | 523 |
| 2015-01-28 | 2,125 | 2,125 | 2,080 | 2,100 | 11,100 | 525 |
| 2015-01-27 | 2,121 | 2,147 | 2,086 | 2,125 | 5,500 | 531.25 |
| 2015-01-26 | 2,115 | 2,128 | 2,107 | 2,120 | 2,700 | 530 |
| 2015-01-23 | 2,190 | 2,190 | 2,141 | 2,142 | 4,200 | 535.50 |
| 2015-01-22 | 2,208 | 2,208 | 2,095 | 2,140 | 10,300 | 535 |
| 2015-01-21 | 2,195 | 2,195 | 2,181 | 2,189 | 2,700 | 547.25 |
| 2015-01-20 | 2,210 | 2,210 | 2,160 | 2,195 | 3,500 | 548.75 |
| 2015-01-19 | 2,200 | 2,206 | 2,186 | 2,206 | 3,100 | 551.50 |
| 2015-01-16 | 2,186 | 2,187 | 2,151 | 2,165 | 7,500 | 541.25 |
| 2015-01-15 | 2,187 | 2,198 | 2,185 | 2,188 | 3,600 | 547 |
| 2015-01-14 | 2,230 | 2,230 | 2,201 | 2,202 | 3,000 | 550.50 |
| 2015-01-13 | 2,201 | 2,228 | 2,197 | 2,227 | 3,900 | 556.75 |
| 2015-01-09 | 2,230 | 2,230 | 2,210 | 2,217 | 6,600 | 554.25 |
| 2015-01-08 | 2,250 | 2,250 | 2,201 | 2,214 | 6,200 | 553.50 |
| 2015-01-07 | 2,186 | 2,230 | 2,186 | 2,225 | 4,700 | 556.25 |
| 2015-01-06 | 2,206 | 2,225 | 2,181 | 2,181 | 11,500 | 545.25 |
| 2015-01-05 | 2,160 | 2,225 | 2,159 | 2,206 | 10,200 | 551.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-03-29]1株→2株 [2013-09-26]1株→2株
