3649 (株)ファインデックス 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 | 905 | 920 | 899 | 904 | 137,900 | 904 |
| 2015-12-29 | 873 | 903 | 862 | 902 | 144,100 | 902 |
| 2015-12-28 | 857 | 893 | 853 | 868 | 149,800 | 868 |
| 2015-12-25 | 804 | 853 | 804 | 834 | 187,500 | 834 |
| 2015-12-24 | 810 | 828 | 802 | 811 | 125,900 | 811 |
| 2015-12-22 | 788 | 820 | 787 | 788 | 92,500 | 788 |
| 2015-12-21 | 799 | 819 | 772 | 788 | 159,800 | 788 |
| 2015-12-18 | 850 | 859 | 805 | 814 | 194,000 | 814 |
| 2015-12-17 | 838 | 878 | 838 | 860 | 179,500 | 860 |
| 2015-12-16 | 810 | 834 | 801 | 808 | 127,900 | 808 |
| 2015-12-15 | 850 | 860 | 798 | 804 | 169,600 | 804 |
| 2015-12-14 | 851 | 877 | 842 | 852 | 159,800 | 852 |
| 2015-12-11 | 906 | 912 | 876 | 881 | 196,100 | 881 |
| 2015-12-10 | 908 | 917 | 867 | 876 | 235,300 | 876 |
| 2015-12-09 | 983 | 985 | 920 | 922 | 281,300 | 922 |
| 2015-12-08 | 1,029 | 1,078 | 960 | 991 | 573,500 | 991 |
| 2015-12-07 | 923 | 996 | 921 | 978 | 312,800 | 978 |
| 2015-12-04 | 917 | 937 | 904 | 906 | 140,700 | 906 |
| 2015-12-03 | 906 | 937 | 892 | 923 | 183,200 | 923 |
| 2015-12-02 | 859 | 909 | 856 | 902 | 239,700 | 902 |
| 2015-12-01 | 829 | 860 | 826 | 853 | 177,300 | 853 |
| 2015-11-30 | 835 | 836 | 816 | 819 | 369,700 | 819 |
| 2015-11-27 | 856 | 862 | 800 | 816 | 204,000 | 816 |
| 2015-11-26 | 795 | 871 | 795 | 856 | 353,300 | 856 |
| 2015-11-25 | 799 | 802 | 790 | 798 | 125,900 | 798 |
| 2015-11-24 | 783 | 806 | 783 | 805 | 171,600 | 805 |
| 2015-11-20 | 788 | 807 | 771 | 805 | 147,600 | 805 |
| 2015-11-19 | 767 | 797 | 767 | 781 | 172,400 | 781 |
| 2015-11-18 | 762 | 780 | 756 | 768 | 77,900 | 768 |
| 2015-11-17 | 750 | 791 | 750 | 769 | 137,700 | 769 |
| 2015-11-16 | 720 | 766 | 719 | 747 | 161,100 | 747 |
| 2015-11-13 | 729 | 731 | 710 | 720 | 189,100 | 720 |
| 2015-11-12 | 733 | 738 | 730 | 732 | 92,500 | 732 |
| 2015-11-11 | 750 | 751 | 731 | 737 | 84,000 | 737 |
| 2015-11-10 | 749 | 753 | 735 | 750 | 106,900 | 750 |
| 2015-11-09 | 747 | 766 | 745 | 749 | 178,000 | 749 |
| 2015-11-06 | 745 | 751 | 717 | 740 | 307,800 | 740 |
| 2015-11-05 | 747 | 758 | 736 | 742 | 163,300 | 742 |
| 2015-11-04 | 819 | 828 | 740 | 753 | 338,200 | 753 |
| 2015-11-02 | 807 | 825 | 791 | 816 | 111,300 | 816 |
| 2015-10-30 | 860 | 865 | 787 | 808 | 397,300 | 808 |
| 2015-10-29 | 910 | 926 | 895 | 904 | 88,000 | 904 |
| 2015-10-28 | 903 | 924 | 903 | 905 | 57,600 | 905 |
| 2015-10-27 | 922 | 930 | 900 | 901 | 58,500 | 901 |
| 2015-10-26 | 926 | 929 | 919 | 922 | 70,900 | 922 |
| 2015-10-23 | 910 | 921 | 892 | 906 | 67,200 | 906 |
| 2015-10-22 | 916 | 916 | 887 | 890 | 77,700 | 890 |
| 2015-10-21 | 872 | 924 | 872 | 918 | 73,200 | 918 |
| 2015-10-20 | 901 | 905 | 869 | 884 | 143,700 | 884 |
| 2015-10-19 | 980 | 998 | 898 | 904 | 296,000 | 904 |
| 2015-10-16 | 934 | 976 | 934 | 970 | 112,800 | 970 |
| 2015-10-15 | 904 | 975 | 899 | 947 | 110,800 | 947 |
| 2015-10-14 | 917 | 938 | 903 | 914 | 116,200 | 914 |
| 2015-10-13 | 895 | 957 | 894 | 943 | 203,100 | 943 |
| 2015-10-09 | 880 | 891 | 859 | 881 | 178,000 | 881 |
| 2015-10-08 | 860 | 897 | 855 | 882 | 196,700 | 882 |
| 2015-10-07 | 869 | 871 | 844 | 854 | 80,000 | 854 |
| 2015-10-06 | 840 | 890 | 832 | 866 | 325,900 | 866 |
| 2015-10-05 | 850 | 852 | 818 | 831 | 127,200 | 831 |
| 2015-10-02 | 853 | 870 | 827 | 848 | 93,200 | 848 |
| 2015-10-01 | 873 | 882 | 845 | 862 | 97,200 | 862 |
| 2015-09-30 | 917 | 924 | 849 | 882 | 162,200 | 882 |
| 2015-09-29 | 895 | 916 | 871 | 896 | 232,700 | 896 |
| 2015-09-28 | 840 | 933 | 834 | 920 | 185,800 | 920 |
| 2015-09-25 | 885 | 890 | 828 | 844 | 180,700 | 844 |
| 2015-09-24 | 795 | 975 | 760 | 975 | 261,400 | 975 |
| 2015-09-18 | 835 | 857 | 821 | 825 | 87,100 | 825 |
| 2015-09-17 | 818 | 866 | 804 | 857 | 139,800 | 857 |
| 2015-09-16 | 828 | 835 | 786 | 803 | 89,900 | 803 |
| 2015-09-15 | 822 | 858 | 821 | 822 | 87,000 | 822 |
| 2015-09-14 | 842 | 859 | 816 | 821 | 88,200 | 821 |
| 2015-09-11 | 810 | 870 | 810 | 849 | 115,000 | 849 |
| 2015-09-10 | 809 | 821 | 788 | 814 | 94,600 | 814 |
| 2015-09-09 | 835 | 845 | 810 | 838 | 127,100 | 838 |
| 2015-09-08 | 810 | 826 | 760 | 820 | 190,200 | 820 |
| 2015-09-07 | 809 | 839 | 780 | 824 | 181,500 | 824 |
| 2015-09-04 | 864 | 873 | 782 | 809 | 244,800 | 809 |
| 2015-09-03 | 870 | 905 | 861 | 865 | 133,900 | 865 |
| 2015-09-02 | 915 | 943 | 855 | 869 | 300,600 | 869 |
| 2015-09-01 | 1,005 | 1,020 | 949 | 956 | 255,700 | 956 |
| 2015-08-31 | 932 | 1,076 | 931 | 1,038 | 482,900 | 1,038 |
| 2015-08-28 | 888 | 945 | 870 | 936 | 375,000 | 936 |
| 2015-08-27 | 757 | 905 | 757 | 882 | 1,016,900 | 882 |
| 2015-08-26 | 837 | 920 | 806 | 907 | 311,200 | 907 |
| 2015-08-25 | 800 | 880 | 736 | 805 | 446,900 | 805 |
| 2015-08-24 | 906 | 948 | 832 | 840 | 375,300 | 840 |
| 2015-08-21 | 962 | 995 | 942 | 981 | 217,000 | 981 |
| 2015-08-20 | 1,072 | 1,072 | 1,002 | 1,012 | 209,300 | 1,012 |
| 2015-08-19 | 1,081 | 1,110 | 1,059 | 1,072 | 190,900 | 1,072 |
| 2015-08-18 | 1,110 | 1,128 | 1,081 | 1,087 | 210,000 | 1,087 |
| 2015-08-17 | 1,180 | 1,180 | 1,121 | 1,126 | 135,600 | 1,126 |
| 2015-08-14 | 1,201 | 1,204 | 1,168 | 1,182 | 98,800 | 1,182 |
| 2015-08-13 | 1,240 | 1,253 | 1,180 | 1,202 | 263,200 | 1,202 |
| 2015-08-12 | 1,255 | 1,353 | 1,255 | 1,317 | 160,000 | 1,317 |
| 2015-08-11 | 1,264 | 1,288 | 1,262 | 1,276 | 73,300 | 1,276 |
| 2015-08-10 | 1,220 | 1,272 | 1,220 | 1,247 | 57,800 | 1,247 |
| 2015-08-07 | 1,238 | 1,245 | 1,219 | 1,232 | 97,000 | 1,232 |
| 2015-08-06 | 1,278 | 1,293 | 1,253 | 1,254 | 86,800 | 1,254 |
| 2015-08-05 | 1,300 | 1,300 | 1,275 | 1,282 | 147,600 | 1,282 |
| 2015-08-04 | 1,258 | 1,285 | 1,244 | 1,254 | 53,100 | 1,254 |
| 2015-08-03 | 1,250 | 1,286 | 1,250 | 1,276 | 128,200 | 1,276 |
| 2015-07-31 | 1,234 | 1,266 | 1,226 | 1,264 | 71,400 | 1,264 |
| 2015-07-30 | 1,258 | 1,260 | 1,218 | 1,235 | 179,400 | 1,235 |
| 2015-07-29 | 1,270 | 1,276 | 1,249 | 1,257 | 52,400 | 1,257 |
| 2015-07-28 | 1,229 | 1,284 | 1,223 | 1,270 | 111,000 | 1,270 |
| 2015-07-27 | 1,261 | 1,277 | 1,234 | 1,240 | 96,700 | 1,240 |
| 2015-07-24 | 1,282 | 1,291 | 1,268 | 1,275 | 114,100 | 1,275 |
| 2015-07-23 | 1,276 | 1,303 | 1,270 | 1,287 | 117,100 | 1,287 |
| 2015-07-22 | 1,366 | 1,372 | 1,276 | 1,282 | 243,900 | 1,282 |
| 2015-07-21 | 1,361 | 1,382 | 1,355 | 1,373 | 71,700 | 1,373 |
| 2015-07-17 | 1,373 | 1,378 | 1,360 | 1,372 | 44,600 | 1,372 |
| 2015-07-16 | 1,349 | 1,376 | 1,347 | 1,373 | 73,700 | 1,373 |
| 2015-07-15 | 1,352 | 1,355 | 1,329 | 1,349 | 41,300 | 1,349 |
| 2015-07-14 | 1,376 | 1,379 | 1,343 | 1,353 | 86,200 | 1,353 |
| 2015-07-13 | 1,286 | 1,369 | 1,286 | 1,345 | 74,500 | 1,345 |
| 2015-07-10 | 1,326 | 1,330 | 1,271 | 1,277 | 97,000 | 1,277 |
| 2015-07-09 | 1,253 | 1,355 | 1,206 | 1,329 | 160,500 | 1,329 |
| 2015-07-08 | 1,375 | 1,377 | 1,313 | 1,320 | 170,200 | 1,320 |
| 2015-07-07 | 1,369 | 1,382 | 1,350 | 1,369 | 123,200 | 1,369 |
| 2015-07-06 | 1,350 | 1,360 | 1,301 | 1,307 | 113,500 | 1,307 |
| 2015-07-03 | 1,365 | 1,378 | 1,350 | 1,363 | 92,500 | 1,363 |
| 2015-07-02 | 1,377 | 1,380 | 1,365 | 1,368 | 77,900 | 1,368 |
| 2015-07-01 | 1,388 | 1,403 | 1,368 | 1,374 | 125,200 | 1,374 |
| 2015-06-30 | 1,371 | 1,430 | 1,367 | 1,406 | 126,500 | 1,406 |
| 2015-06-29 | 1,390 | 1,411 | 1,363 | 1,364 | 175,700 | 1,364 |
| 2015-06-26 | 1,501 | 1,502 | 1,450 | 1,453 | 110,700 | 1,453 |
| 2015-06-25 | 1,528 | 1,536 | 1,500 | 1,500 | 116,500 | 1,500 |
| 2015-06-24 | 1,551 | 1,577 | 1,528 | 1,550 | 151,000 | 1,550 |
| 2015-06-23 | 1,525 | 1,630 | 1,525 | 1,586 | 260,800 | 1,586 |
| 2015-06-22 | 1,610 | 1,634 | 1,606 | 1,617 | 40,000 | 1,617 |
| 2015-06-19 | 1,630 | 1,632 | 1,597 | 1,608 | 44,300 | 1,608 |
| 2015-06-18 | 1,645 | 1,665 | 1,612 | 1,621 | 60,800 | 1,621 |
| 2015-06-17 | 1,621 | 1,656 | 1,621 | 1,645 | 37,000 | 1,645 |
| 2015-06-16 | 1,610 | 1,660 | 1,610 | 1,621 | 55,100 | 1,621 |
| 2015-06-15 | 1,616 | 1,633 | 1,608 | 1,622 | 34,500 | 1,622 |
| 2015-06-12 | 1,623 | 1,637 | 1,594 | 1,629 | 83,400 | 1,629 |
| 2015-06-11 | 1,550 | 1,588 | 1,546 | 1,588 | 38,000 | 1,588 |
| 2015-06-10 | 1,560 | 1,562 | 1,534 | 1,546 | 77,000 | 1,546 |
| 2015-06-09 | 1,596 | 1,612 | 1,571 | 1,576 | 89,200 | 1,576 |
| 2015-06-08 | 1,625 | 1,625 | 1,591 | 1,596 | 48,600 | 1,596 |
| 2015-06-05 | 1,600 | 1,604 | 1,592 | 1,600 | 47,400 | 1,600 |
| 2015-06-04 | 1,609 | 1,617 | 1,600 | 1,606 | 60,500 | 1,606 |
| 2015-06-03 | 1,643 | 1,646 | 1,605 | 1,620 | 68,900 | 1,620 |
| 2015-06-02 | 1,691 | 1,691 | 1,643 | 1,643 | 64,400 | 1,643 |
| 2015-06-01 | 1,650 | 1,682 | 1,650 | 1,682 | 116,600 | 1,682 |
| 2015-05-29 | 1,601 | 1,644 | 1,601 | 1,639 | 77,000 | 1,639 |
| 2015-05-28 | 1,610 | 1,619 | 1,600 | 1,605 | 51,500 | 1,605 |
| 2015-05-27 | 1,598 | 1,617 | 1,593 | 1,612 | 39,100 | 1,612 |
| 2015-05-26 | 1,607 | 1,620 | 1,600 | 1,608 | 74,700 | 1,608 |
| 2015-05-25 | 1,606 | 1,609 | 1,585 | 1,607 | 80,900 | 1,607 |
| 2015-05-22 | 1,607 | 1,613 | 1,583 | 1,606 | 58,600 | 1,606 |
| 2015-05-21 | 1,641 | 1,657 | 1,581 | 1,600 | 175,900 | 1,600 |
| 2015-05-20 | 1,630 | 1,676 | 1,628 | 1,669 | 69,000 | 1,669 |
| 2015-05-19 | 1,609 | 1,639 | 1,608 | 1,631 | 68,700 | 1,631 |
| 2015-05-18 | 1,633 | 1,654 | 1,595 | 1,604 | 80,800 | 1,604 |
| 2015-05-15 | 1,700 | 1,700 | 1,625 | 1,637 | 111,500 | 1,637 |
| 2015-05-14 | 1,651 | 1,710 | 1,642 | 1,701 | 214,000 | 1,701 |
| 2015-05-13 | 1,556 | 1,660 | 1,556 | 1,650 | 175,100 | 1,650 |
| 2015-05-12 | 1,501 | 1,615 | 1,481 | 1,612 | 191,200 | 1,612 |
| 2015-05-11 | 1,507 | 1,528 | 1,494 | 1,521 | 159,000 | 1,521 |
| 2015-05-08 | 1,499 | 1,530 | 1,485 | 1,520 | 219,900 | 1,520 |
| 2015-05-07 | 1,450 | 1,486 | 1,380 | 1,484 | 269,000 | 1,484 |
| 2015-05-01 | 1,438 | 1,451 | 1,351 | 1,446 | 510,800 | 1,446 |
| 2015-04-30 | 1,600 | 1,607 | 1,568 | 1,578 | 167,500 | 1,578 |
| 2015-04-28 | 1,600 | 1,653 | 1,586 | 1,602 | 321,400 | 1,602 |
| 2015-04-27 | 1,646 | 1,646 | 1,618 | 1,619 | 111,400 | 1,619 |
| 2015-04-24 | 1,641 | 1,657 | 1,622 | 1,629 | 110,000 | 1,629 |
| 2015-04-23 | 1,650 | 1,659 | 1,628 | 1,639 | 163,800 | 1,639 |
| 2015-04-22 | 1,663 | 1,669 | 1,617 | 1,634 | 263,400 | 1,634 |
| 2015-04-21 | 1,701 | 1,714 | 1,671 | 1,698 | 162,400 | 1,698 |
| 2015-04-20 | 1,720 | 1,738 | 1,701 | 1,717 | 110,200 | 1,717 |
| 2015-04-17 | 1,769 | 1,770 | 1,746 | 1,750 | 107,300 | 1,750 |
| 2015-04-16 | 1,780 | 1,781 | 1,746 | 1,757 | 137,100 | 1,757 |
| 2015-04-15 | 1,802 | 1,817 | 1,787 | 1,798 | 63,500 | 1,798 |
| 2015-04-14 | 1,797 | 1,806 | 1,788 | 1,792 | 65,200 | 1,792 |
| 2015-04-13 | 1,825 | 1,825 | 1,781 | 1,785 | 97,100 | 1,785 |
| 2015-04-10 | 1,822 | 1,824 | 1,790 | 1,792 | 108,300 | 1,792 |
| 2015-04-09 | 1,833 | 1,850 | 1,805 | 1,822 | 89,500 | 1,822 |
| 2015-04-08 | 1,811 | 1,850 | 1,800 | 1,828 | 140,700 | 1,828 |
| 2015-04-07 | 1,801 | 1,825 | 1,774 | 1,795 | 69,200 | 1,795 |
| 2015-04-06 | 1,827 | 1,877 | 1,782 | 1,795 | 135,500 | 1,795 |
| 2015-04-03 | 1,790 | 1,819 | 1,776 | 1,816 | 80,100 | 1,816 |
| 2015-04-02 | 1,760 | 1,775 | 1,721 | 1,761 | 75,400 | 1,761 |
| 2015-04-01 | 1,815 | 1,816 | 1,751 | 1,764 | 72,200 | 1,764 |
| 2015-03-31 | 1,830 | 1,846 | 1,792 | 1,813 | 95,400 | 1,813 |
| 2015-03-30 | 1,799 | 1,829 | 1,775 | 1,821 | 72,500 | 1,821 |
| 2015-03-27 | 1,700 | 1,810 | 1,700 | 1,765 | 84,600 | 1,765 |
| 2015-03-26 | 5,300 | 5,300 | 5,180 | 5,200 | 36,300 | 1,733.33 |
| 2015-03-25 | 5,400 | 5,450 | 5,280 | 5,300 | 42,700 | 1,766.67 |
| 2015-03-24 | 5,500 | 5,520 | 5,320 | 5,420 | 62,300 | 1,806.67 |
| 2015-03-23 | 5,730 | 5,740 | 5,510 | 5,590 | 49,400 | 1,863.33 |
| 2015-03-20 | 5,370 | 5,700 | 5,320 | 5,670 | 82,900 | 1,890 |
| 2015-03-19 | 5,210 | 5,320 | 5,190 | 5,320 | 42,600 | 1,773.33 |
| 2015-03-18 | 5,240 | 5,340 | 5,200 | 5,210 | 39,400 | 1,736.67 |
| 2015-03-17 | 5,300 | 5,380 | 5,180 | 5,320 | 39,500 | 1,773.33 |
| 2015-03-16 | 5,400 | 5,440 | 5,200 | 5,260 | 33,600 | 1,753.33 |
| 2015-03-13 | 5,290 | 5,380 | 5,290 | 5,350 | 25,300 | 1,783.33 |
| 2015-03-12 | 5,250 | 5,270 | 5,150 | 5,260 | 20,700 | 1,753.33 |
| 2015-03-11 | 5,170 | 5,260 | 5,130 | 5,170 | 22,000 | 1,723.33 |
| 2015-03-10 | 5,200 | 5,270 | 5,120 | 5,170 | 27,400 | 1,723.33 |
| 2015-03-09 | 5,220 | 5,220 | 5,000 | 5,180 | 42,700 | 1,726.67 |
| 2015-03-06 | 5,230 | 5,330 | 5,160 | 5,190 | 47,700 | 1,730 |
| 2015-03-05 | 5,420 | 5,490 | 5,270 | 5,280 | 82,400 | 1,760 |
| 2015-03-04 | 5,750 | 5,770 | 5,440 | 5,510 | 70,900 | 1,836.67 |
| 2015-03-03 | 5,650 | 5,780 | 5,560 | 5,750 | 60,700 | 1,916.67 |
| 2015-03-02 | 5,500 | 5,650 | 5,500 | 5,610 | 62,300 | 1,870 |
| 2015-02-27 | 5,290 | 5,560 | 5,220 | 5,530 | 73,700 | 1,843.33 |
| 2015-02-26 | 5,280 | 5,320 | 5,220 | 5,300 | 38,300 | 1,766.67 |
| 2015-02-25 | 5,280 | 5,280 | 5,150 | 5,200 | 38,000 | 1,733.33 |
| 2015-02-24 | 5,200 | 5,220 | 5,100 | 5,180 | 53,200 | 1,726.67 |
| 2015-02-23 | 5,280 | 5,460 | 5,240 | 5,290 | 81,400 | 1,763.33 |
| 2015-02-20 | 5,180 | 5,380 | 5,170 | 5,350 | 104,400 | 1,783.33 |
| 2015-02-19 | 4,855 | 5,450 | 4,830 | 5,290 | 177,100 | 1,763.33 |
| 2015-02-18 | 4,985 | 4,985 | 4,670 | 4,820 | 155,400 | 1,606.67 |
| 2015-02-17 | 4,950 | 5,120 | 4,755 | 4,845 | 180,900 | 1,615 |
| 2015-02-16 | 5,670 | 5,690 | 4,910 | 4,965 | 248,600 | 1,655 |
| 2015-02-13 | 6,200 | 6,220 | 5,900 | 5,910 | 56,800 | 1,970 |
| 2015-02-12 | 6,170 | 6,430 | 6,170 | 6,210 | 33,300 | 2,070 |
| 2015-02-10 | 6,190 | 6,310 | 6,130 | 6,170 | 15,500 | 2,056.67 |
| 2015-02-09 | 6,450 | 6,480 | 6,150 | 6,200 | 25,600 | 2,066.67 |
| 2015-02-06 | 6,370 | 6,450 | 6,360 | 6,380 | 18,000 | 2,126.67 |
| 2015-02-05 | 6,350 | 6,450 | 6,260 | 6,370 | 22,400 | 2,123.33 |
| 2015-02-04 | 6,720 | 6,740 | 6,190 | 6,300 | 81,200 | 2,100 |
| 2015-02-03 | 6,920 | 6,930 | 6,670 | 6,690 | 32,900 | 2,230 |
| 2015-02-02 | 6,950 | 7,040 | 6,890 | 6,930 | 22,400 | 2,310 |
| 2015-01-30 | 7,100 | 7,110 | 6,990 | 7,000 | 14,500 | 2,333.33 |
| 2015-01-29 | 6,970 | 7,070 | 6,930 | 7,030 | 16,500 | 2,343.33 |
| 2015-01-28 | 6,910 | 7,010 | 6,910 | 6,970 | 14,800 | 2,323.33 |
| 2015-01-27 | 6,980 | 7,030 | 6,920 | 7,030 | 19,700 | 2,343.33 |
| 2015-01-26 | 6,830 | 6,950 | 6,830 | 6,930 | 9,500 | 2,310 |
| 2015-01-23 | 6,950 | 6,990 | 6,860 | 6,910 | 24,000 | 2,303.33 |
| 2015-01-22 | 7,100 | 7,110 | 6,920 | 6,980 | 19,200 | 2,326.67 |
| 2015-01-21 | 7,130 | 7,140 | 7,010 | 7,100 | 17,400 | 2,366.67 |
| 2015-01-20 | 7,000 | 7,110 | 6,920 | 7,100 | 19,100 | 2,366.67 |
| 2015-01-19 | 7,010 | 7,070 | 6,880 | 6,920 | 28,500 | 2,306.67 |
| 2015-01-16 | 6,980 | 7,010 | 6,930 | 7,000 | 29,300 | 2,333.33 |
| 2015-01-15 | 6,960 | 7,090 | 6,960 | 7,070 | 13,600 | 2,356.67 |
| 2015-01-14 | 7,060 | 7,110 | 6,950 | 7,000 | 29,900 | 2,333.33 |
| 2015-01-13 | 7,090 | 7,130 | 7,020 | 7,050 | 17,200 | 2,350 |
| 2015-01-09 | 7,270 | 7,270 | 7,030 | 7,130 | 37,100 | 2,376.67 |
| 2015-01-08 | 6,970 | 7,300 | 6,970 | 7,120 | 62,200 | 2,373.33 |
| 2015-01-07 | 6,870 | 7,150 | 6,820 | 7,060 | 37,100 | 2,353.33 |
| 2015-01-06 | 6,830 | 7,090 | 6,800 | 6,900 | 31,400 | 2,300 |
| 2015-01-05 | 6,750 | 7,230 | 6,700 | 7,060 | 84,500 | 2,353.33 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
