3653 (株)モルフォ 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 | 6,150 | 6,220 | 6,030 | 6,030 | 236,200 | 6,030 |
| 2015-12-29 | 6,090 | 6,190 | 5,940 | 6,100 | 317,400 | 6,100 |
| 2015-12-28 | 5,900 | 6,260 | 5,780 | 6,130 | 568,700 | 6,130 |
| 2015-12-25 | 5,900 | 5,950 | 5,380 | 5,620 | 522,200 | 5,620 |
| 2015-12-24 | 5,840 | 6,110 | 5,640 | 5,700 | 660,300 | 5,700 |
| 2015-12-22 | 6,050 | 6,420 | 6,000 | 6,040 | 472,000 | 6,040 |
| 2015-12-21 | 6,500 | 6,550 | 5,790 | 6,100 | 993,700 | 6,100 |
| 2015-12-18 | 6,860 | 7,030 | 6,610 | 6,790 | 719,600 | 6,790 |
| 2015-12-17 | 6,720 | 7,320 | 6,320 | 7,110 | 4,059,300 | 7,110 |
| 2015-12-16 | 6,520 | 6,520 | 6,520 | 6,520 | 218,400 | 6,520 |
| 2015-12-15 | 5,520 | 5,520 | 5,520 | 5,520 | 31,700 | 5,520 |
| 2015-12-14 | 4,815 | 4,815 | 4,815 | 4,815 | 22,600 | 4,815 |
| 2015-12-11 | 4,000 | 4,235 | 3,980 | 4,115 | 140,800 | 4,115 |
| 2015-12-10 | 4,195 | 4,215 | 4,030 | 4,100 | 161,600 | 4,100 |
| 2015-12-09 | 4,245 | 4,280 | 4,220 | 4,245 | 61,300 | 4,245 |
| 2015-12-08 | 4,400 | 4,445 | 4,280 | 4,295 | 83,700 | 4,295 |
| 2015-12-07 | 4,330 | 4,465 | 4,295 | 4,430 | 106,500 | 4,430 |
| 2015-12-04 | 4,200 | 4,295 | 4,190 | 4,280 | 94,100 | 4,280 |
| 2015-12-03 | 4,370 | 4,380 | 4,310 | 4,315 | 98,000 | 4,315 |
| 2015-12-02 | 4,470 | 4,525 | 4,415 | 4,420 | 67,600 | 4,420 |
| 2015-12-01 | 4,565 | 4,585 | 4,460 | 4,510 | 96,600 | 4,510 |
| 2015-11-30 | 4,280 | 4,545 | 4,265 | 4,500 | 162,600 | 4,500 |
| 2015-11-27 | 4,270 | 4,330 | 4,250 | 4,330 | 52,100 | 4,330 |
| 2015-11-26 | 4,305 | 4,380 | 4,285 | 4,295 | 92,500 | 4,295 |
| 2015-11-25 | 4,320 | 4,350 | 4,265 | 4,265 | 115,800 | 4,265 |
| 2015-11-24 | 4,595 | 4,595 | 4,325 | 4,400 | 222,300 | 4,400 |
| 2015-11-20 | 4,590 | 4,635 | 4,535 | 4,595 | 93,800 | 4,595 |
| 2015-11-19 | 4,480 | 4,625 | 4,470 | 4,610 | 130,900 | 4,610 |
| 2015-11-18 | 4,680 | 4,720 | 4,525 | 4,530 | 267,200 | 4,530 |
| 2015-11-17 | 4,715 | 4,875 | 4,565 | 4,740 | 355,500 | 4,740 |
| 2015-11-16 | 4,575 | 4,965 | 4,560 | 4,715 | 761,400 | 4,715 |
| 2015-11-13 | 4,345 | 4,625 | 4,310 | 4,615 | 287,600 | 4,615 |
| 2015-11-12 | 4,380 | 4,460 | 4,285 | 4,380 | 148,900 | 4,380 |
| 2015-11-11 | 4,175 | 4,435 | 4,115 | 4,390 | 126,700 | 4,390 |
| 2015-11-10 | 4,145 | 4,175 | 4,095 | 4,155 | 55,700 | 4,155 |
| 2015-11-09 | 4,290 | 4,295 | 4,140 | 4,200 | 102,700 | 4,200 |
| 2015-11-06 | 4,050 | 4,205 | 4,045 | 4,205 | 85,100 | 4,205 |
| 2015-11-05 | 4,350 | 4,350 | 4,025 | 4,070 | 170,500 | 4,070 |
| 2015-11-04 | 4,160 | 4,360 | 4,150 | 4,265 | 124,800 | 4,265 |
| 2015-11-02 | 4,120 | 4,200 | 4,085 | 4,120 | 74,000 | 4,120 |
| 2015-10-30 | 4,160 | 4,225 | 4,080 | 4,190 | 94,400 | 4,190 |
| 2015-10-29 | 4,245 | 4,245 | 4,085 | 4,200 | 102,900 | 4,200 |
| 2015-10-28 | 4,300 | 4,330 | 4,185 | 4,185 | 137,800 | 4,185 |
| 2015-10-27 | 4,480 | 4,500 | 4,175 | 4,230 | 274,100 | 4,230 |
| 2015-10-26 | 4,635 | 4,690 | 4,545 | 4,545 | 219,200 | 4,545 |
| 2015-10-23 | 4,365 | 4,575 | 4,310 | 4,495 | 391,000 | 4,495 |
| 2015-10-22 | 4,250 | 4,490 | 4,240 | 4,280 | 217,000 | 4,280 |
| 2015-10-21 | 4,565 | 4,570 | 4,150 | 4,320 | 383,600 | 4,320 |
| 2015-10-20 | 4,850 | 4,885 | 4,545 | 4,565 | 291,200 | 4,565 |
| 2015-10-19 | 4,800 | 4,930 | 4,670 | 4,785 | 369,300 | 4,785 |
| 2015-10-16 | 4,760 | 4,935 | 4,515 | 4,820 | 1,099,400 | 4,820 |
| 2015-10-15 | 4,040 | 4,775 | 4,035 | 4,750 | 1,337,800 | 4,750 |
| 2015-10-14 | 4,065 | 4,150 | 3,965 | 4,130 | 392,400 | 4,130 |
| 2015-10-13 | 4,310 | 4,460 | 4,195 | 4,275 | 878,000 | 4,275 |
| 2015-10-09 | 3,765 | 4,185 | 3,765 | 4,185 | 1,019,700 | 4,185 |
| 2015-10-08 | 3,460 | 3,650 | 3,450 | 3,645 | 277,500 | 3,645 |
| 2015-10-07 | 3,380 | 3,490 | 3,380 | 3,460 | 151,900 | 3,460 |
| 2015-10-06 | 3,320 | 3,525 | 3,305 | 3,380 | 273,600 | 3,380 |
| 2015-10-05 | 3,340 | 3,345 | 3,230 | 3,250 | 132,400 | 3,250 |
| 2015-10-02 | 3,220 | 3,265 | 3,160 | 3,200 | 140,000 | 3,200 |
| 2015-10-01 | 3,040 | 3,475 | 3,010 | 3,190 | 340,000 | 3,190 |
| 2015-09-30 | 3,060 | 3,060 | 3,005 | 3,005 | 80,600 | 3,005 |
| 2015-09-29 | 3,070 | 3,070 | 2,982 | 2,996 | 126,200 | 2,996 |
| 2015-09-28 | 3,190 | 3,260 | 3,110 | 3,140 | 138,000 | 3,140 |
| 2015-09-25 | 3,020 | 3,165 | 3,015 | 3,150 | 128,200 | 3,150 |
| 2015-09-24 | 3,190 | 3,190 | 3,060 | 3,080 | 125,900 | 3,080 |
| 2015-09-18 | 3,330 | 3,330 | 3,220 | 3,260 | 123,100 | 3,260 |
| 2015-09-17 | 3,350 | 3,395 | 3,260 | 3,365 | 149,500 | 3,365 |
| 2015-09-16 | 3,440 | 3,445 | 3,215 | 3,215 | 222,300 | 3,215 |
| 2015-09-15 | 3,510 | 3,570 | 3,350 | 3,370 | 223,800 | 3,370 |
| 2015-09-14 | 3,690 | 3,740 | 3,300 | 3,415 | 564,600 | 3,415 |
| 2015-09-11 | 4,020 | 4,160 | 3,890 | 3,890 | 480,100 | 3,890 |
| 2015-09-10 | 3,575 | 3,970 | 3,525 | 3,955 | 525,400 | 3,955 |
| 2015-09-09 | 3,540 | 3,750 | 3,430 | 3,700 | 403,500 | 3,700 |
| 2015-09-08 | 3,370 | 3,545 | 3,250 | 3,280 | 236,100 | 3,280 |
| 2015-09-07 | 3,350 | 3,450 | 3,145 | 3,310 | 351,700 | 3,310 |
| 2015-09-04 | 3,850 | 3,860 | 3,195 | 3,420 | 506,500 | 3,420 |
| 2015-09-03 | 4,090 | 4,115 | 3,860 | 3,865 | 199,100 | 3,865 |
| 2015-09-02 | 3,655 | 4,020 | 3,650 | 3,950 | 285,100 | 3,950 |
| 2015-09-01 | 4,100 | 4,140 | 3,825 | 3,865 | 283,200 | 3,865 |
| 2015-08-31 | 4,225 | 4,355 | 4,025 | 4,100 | 292,700 | 4,100 |
| 2015-08-28 | 4,350 | 4,395 | 4,215 | 4,295 | 290,600 | 4,295 |
| 2015-08-27 | 4,290 | 4,410 | 4,055 | 4,150 | 469,000 | 4,150 |
| 2015-08-26 | 3,720 | 4,000 | 3,565 | 3,960 | 549,100 | 3,960 |
| 2015-08-25 | 3,470 | 4,240 | 3,430 | 3,510 | 1,266,100 | 3,510 |
| 2015-08-24 | 4,620 | 4,840 | 4,100 | 4,100 | 553,900 | 4,100 |
| 2015-08-21 | 4,990 | 5,130 | 4,920 | 5,100 | 205,900 | 5,100 |
| 2015-08-20 | 5,340 | 5,400 | 5,240 | 5,300 | 63,100 | 5,300 |
| 2015-08-19 | 5,460 | 5,460 | 5,250 | 5,400 | 103,000 | 5,400 |
| 2015-08-18 | 5,330 | 5,540 | 5,320 | 5,480 | 120,800 | 5,480 |
| 2015-08-17 | 5,550 | 5,680 | 5,390 | 5,390 | 168,100 | 5,390 |
| 2015-08-14 | 5,230 | 5,510 | 5,220 | 5,450 | 94,600 | 5,450 |
| 2015-08-13 | 5,370 | 5,490 | 5,230 | 5,260 | 146,800 | 5,260 |
| 2015-08-12 | 5,600 | 5,610 | 5,360 | 5,470 | 121,000 | 5,470 |
| 2015-08-11 | 5,700 | 5,700 | 5,480 | 5,630 | 186,300 | 5,630 |
| 2015-08-10 | 5,340 | 5,680 | 5,340 | 5,680 | 235,300 | 5,680 |
| 2015-08-07 | 5,280 | 5,320 | 5,220 | 5,290 | 61,900 | 5,290 |
| 2015-08-06 | 5,320 | 5,460 | 5,260 | 5,330 | 108,000 | 5,330 |
| 2015-08-05 | 5,090 | 5,340 | 5,080 | 5,320 | 122,200 | 5,320 |
| 2015-08-04 | 5,170 | 5,170 | 5,080 | 5,130 | 101,800 | 5,130 |
| 2015-08-03 | 5,180 | 5,300 | 5,140 | 5,170 | 104,700 | 5,170 |
| 2015-07-31 | 5,160 | 5,460 | 5,140 | 5,280 | 186,000 | 5,280 |
| 2015-07-30 | 5,180 | 5,310 | 5,120 | 5,180 | 149,100 | 5,180 |
| 2015-07-29 | 5,570 | 5,590 | 5,210 | 5,220 | 193,000 | 5,220 |
| 2015-07-28 | 5,380 | 5,630 | 5,330 | 5,520 | 202,900 | 5,520 |
| 2015-07-27 | 6,060 | 6,080 | 5,460 | 5,570 | 361,900 | 5,570 |
| 2015-07-24 | 6,070 | 6,170 | 5,910 | 5,980 | 188,200 | 5,980 |
| 2015-07-23 | 6,350 | 6,660 | 6,140 | 6,170 | 1,073,800 | 6,170 |
| 2015-07-22 | 5,800 | 6,140 | 5,800 | 5,960 | 455,100 | 5,960 |
| 2015-07-21 | 5,570 | 5,860 | 5,520 | 5,860 | 293,200 | 5,860 |
| 2015-07-17 | 5,510 | 5,550 | 5,420 | 5,500 | 81,000 | 5,500 |
| 2015-07-16 | 5,500 | 5,610 | 5,380 | 5,450 | 162,400 | 5,450 |
| 2015-07-15 | 5,640 | 5,880 | 5,290 | 5,500 | 471,700 | 5,500 |
| 2015-07-14 | 5,260 | 5,720 | 5,230 | 5,540 | 414,000 | 5,540 |
| 2015-07-13 | 5,110 | 5,260 | 5,070 | 5,080 | 166,700 | 5,080 |
| 2015-07-10 | 5,220 | 5,320 | 5,010 | 5,020 | 226,300 | 5,020 |
| 2015-07-09 | 4,960 | 5,430 | 4,455 | 5,260 | 635,700 | 5,260 |
| 2015-07-08 | 5,510 | 5,520 | 5,090 | 5,360 | 340,500 | 5,360 |
| 2015-07-07 | 5,840 | 5,850 | 5,320 | 5,540 | 304,200 | 5,540 |
| 2015-07-06 | 5,850 | 5,890 | 5,600 | 5,700 | 274,400 | 5,700 |
| 2015-07-03 | 5,720 | 6,170 | 5,720 | 5,940 | 616,900 | 5,940 |
| 2015-07-02 | 5,300 | 6,110 | 5,280 | 5,720 | 893,100 | 5,720 |
| 2015-07-01 | 5,220 | 5,300 | 5,020 | 5,110 | 303,500 | 5,110 |
| 2015-06-30 | 5,560 | 5,800 | 5,060 | 5,210 | 683,000 | 5,210 |
| 2015-06-29 | 5,750 | 5,930 | 5,630 | 5,660 | 243,800 | 5,660 |
| 2015-06-26 | 6,120 | 6,230 | 6,110 | 6,130 | 91,900 | 6,130 |
| 2015-06-25 | 6,050 | 6,200 | 6,010 | 6,110 | 131,900 | 6,110 |
| 2015-06-24 | 6,180 | 6,180 | 6,030 | 6,060 | 105,500 | 6,060 |
| 2015-06-23 | 6,230 | 6,260 | 6,080 | 6,110 | 200,400 | 6,110 |
| 2015-06-22 | 6,090 | 6,320 | 5,970 | 6,230 | 327,500 | 6,230 |
| 2015-06-19 | 6,010 | 6,140 | 5,700 | 5,930 | 508,600 | 5,930 |
| 2015-06-18 | 6,440 | 6,550 | 6,210 | 6,210 | 328,000 | 6,210 |
| 2015-06-17 | 6,520 | 6,550 | 6,260 | 6,490 | 327,500 | 6,490 |
| 2015-06-16 | 6,700 | 6,790 | 6,150 | 6,320 | 424,800 | 6,320 |
| 2015-06-15 | 6,240 | 6,920 | 6,080 | 6,600 | 762,000 | 6,600 |
| 2015-06-12 | 7,060 | 7,180 | 6,910 | 6,940 | 332,100 | 6,940 |
| 2015-06-11 | 7,350 | 7,350 | 7,110 | 7,160 | 351,500 | 7,160 |
| 2015-06-10 | 7,180 | 7,410 | 7,130 | 7,380 | 622,000 | 7,380 |
| 2015-06-09 | 6,960 | 7,130 | 6,800 | 7,090 | 406,700 | 7,090 |
| 2015-06-08 | 7,100 | 7,150 | 6,990 | 7,050 | 332,100 | 7,050 |
| 2015-06-05 | 6,920 | 7,020 | 6,600 | 6,820 | 361,500 | 6,820 |
| 2015-06-04 | 6,900 | 7,090 | 6,840 | 6,860 | 246,400 | 6,860 |
| 2015-06-03 | 7,160 | 7,570 | 6,780 | 6,910 | 996,300 | 6,910 |
| 2015-06-02 | 6,580 | 7,430 | 6,520 | 7,190 | 1,475,500 | 7,190 |
| 2015-06-01 | 6,390 | 6,580 | 6,380 | 6,510 | 324,600 | 6,510 |
| 2015-05-29 | 6,240 | 6,420 | 6,170 | 6,390 | 328,200 | 6,390 |
| 2015-05-28 | 6,330 | 6,380 | 6,160 | 6,180 | 215,300 | 6,180 |
| 2015-05-27 | 6,180 | 6,430 | 6,150 | 6,260 | 356,500 | 6,260 |
| 2015-05-26 | 6,120 | 6,320 | 6,000 | 6,180 | 269,900 | 6,180 |
| 2015-05-25 | 5,990 | 6,340 | 5,930 | 6,210 | 465,500 | 6,210 |
| 2015-05-22 | 5,860 | 6,050 | 5,770 | 5,850 | 261,500 | 5,850 |
| 2015-05-21 | 6,180 | 6,300 | 5,800 | 5,870 | 583,400 | 5,870 |
| 2015-05-20 | 6,200 | 6,790 | 5,960 | 5,980 | 1,808,000 | 5,980 |
| 2015-05-19 | 5,680 | 6,310 | 5,560 | 6,230 | 808,600 | 6,230 |
| 2015-05-18 | 5,960 | 6,150 | 5,640 | 5,740 | 537,700 | 5,740 |
| 2015-05-15 | 6,300 | 6,450 | 5,810 | 6,240 | 698,400 | 6,240 |
| 2015-05-14 | 6,790 | 6,850 | 6,310 | 6,330 | 595,200 | 6,330 |
| 2015-05-13 | 6,420 | 6,800 | 6,310 | 6,470 | 860,400 | 6,470 |
| 2015-05-12 | 6,650 | 7,170 | 6,310 | 6,570 | 2,310,600 | 6,570 |
| 2015-05-11 | 5,780 | 6,750 | 5,570 | 6,750 | 1,852,800 | 6,750 |
| 2015-05-08 | 5,870 | 6,320 | 5,210 | 5,750 | 1,740,200 | 5,750 |
| 2015-05-07 | 5,100 | 5,570 | 5,070 | 5,570 | 970,800 | 5,570 |
| 2015-05-01 | 4,135 | 4,870 | 4,010 | 4,870 | 1,116,200 | 4,870 |
| 2015-04-30 | 4,375 | 4,560 | 4,060 | 4,170 | 437,900 | 4,170 |
| 2015-04-28 | 4,145 | 4,500 | 4,000 | 4,375 | 472,400 | 4,375 |
| 2015-04-27 | 4,120 | 4,570 | 4,045 | 4,130 | 438,000 | 4,130 |
| 2015-04-24 | 12,210 | 13,330 | 11,950 | 12,620 | 241,000 | 4,206.67 |
| 2015-04-23 | 13,350 | 13,890 | 11,910 | 12,150 | 258,300 | 4,050 |
| 2015-04-22 | 13,640 | 14,590 | 12,400 | 13,230 | 426,200 | 4,410 |
| 2015-04-21 | 16,850 | 17,500 | 13,040 | 13,040 | 611,701 | 4,346.67 |
| 2015-04-20 | 15,000 | 16,850 | 14,830 | 16,450 | 544,001 | 5,483.33 |
| 2015-04-17 | 12,510 | 15,750 | 12,450 | 14,730 | 680,001 | 4,910 |
| 2015-04-16 | 12,500 | 13,280 | 11,910 | 13,030 | 388,700 | 4,343.33 |
| 2015-04-15 | 12,780 | 13,130 | 12,270 | 12,550 | 682,901 | 4,183.33 |
| 2015-04-14 | 11,250 | 12,460 | 11,000 | 11,930 | 901,101 | 3,976.67 |
| 2015-04-13 | 10,950 | 10,950 | 10,950 | 10,950 | 21,100 | 3,650 |
| 2015-04-10 | 9,570 | 10,670 | 9,250 | 9,450 | 858,701 | 3,150 |
| 2015-04-09 | 9,700 | 9,890 | 9,130 | 9,570 | 289,900 | 3,190 |
| 2015-04-08 | 9,040 | 10,140 | 8,950 | 9,980 | 848,301 | 3,326.67 |
| 2015-04-07 | 9,100 | 9,530 | 8,620 | 8,740 | 590,501 | 2,913.33 |
| 2015-04-06 | 8,500 | 9,080 | 8,180 | 9,000 | 313,200 | 3,000 |
| 2015-04-03 | 7,520 | 8,750 | 7,490 | 8,670 | 416,900 | 2,890 |
| 2015-04-02 | 7,400 | 7,740 | 7,220 | 7,430 | 168,300 | 2,476.67 |
| 2015-04-01 | 7,100 | 7,370 | 6,980 | 7,370 | 103,000 | 2,456.67 |
| 2015-03-31 | 7,050 | 7,290 | 6,870 | 7,050 | 101,900 | 2,350 |
| 2015-03-30 | 6,570 | 7,230 | 6,540 | 7,050 | 132,400 | 2,350 |
| 2015-03-27 | 6,550 | 6,840 | 6,310 | 6,470 | 94,900 | 2,156.67 |
| 2015-03-26 | 7,060 | 7,080 | 6,410 | 6,480 | 130,100 | 2,160 |
| 2015-03-25 | 6,690 | 7,150 | 6,590 | 7,060 | 129,300 | 2,353.33 |
| 2015-03-24 | 6,950 | 7,060 | 6,660 | 6,780 | 87,000 | 2,260 |
| 2015-03-23 | 7,390 | 7,440 | 6,760 | 7,020 | 211,200 | 2,340 |
| 2015-03-20 | 7,440 | 7,690 | 7,340 | 7,440 | 130,000 | 2,480 |
| 2015-03-19 | 7,310 | 7,760 | 7,070 | 7,500 | 385,700 | 2,500 |
| 2015-03-18 | 7,330 | 8,400 | 7,060 | 7,070 | 994,401 | 2,356.67 |
| 2015-03-17 | 7,590 | 7,590 | 7,590 | 7,590 | 101,100 | 2,530 |
| 2015-03-16 | 6,590 | 6,590 | 6,590 | 6,590 | 19,000 | 2,196.67 |
| 2015-03-13 | 5,570 | 5,700 | 5,560 | 5,590 | 56,300 | 1,863.33 |
| 2015-03-12 | 5,540 | 5,600 | 5,520 | 5,570 | 16,800 | 1,856.67 |
| 2015-03-11 | 5,390 | 5,590 | 5,330 | 5,540 | 35,900 | 1,846.67 |
| 2015-03-10 | 5,430 | 5,470 | 5,380 | 5,420 | 16,900 | 1,806.67 |
| 2015-03-09 | 5,450 | 5,530 | 5,400 | 5,410 | 21,700 | 1,803.33 |
| 2015-03-06 | 5,390 | 5,540 | 5,390 | 5,510 | 25,400 | 1,836.67 |
| 2015-03-05 | 5,510 | 5,580 | 5,420 | 5,470 | 18,400 | 1,823.33 |
| 2015-03-04 | 5,290 | 5,590 | 5,270 | 5,570 | 48,400 | 1,856.67 |
| 2015-03-03 | 5,570 | 5,570 | 5,350 | 5,410 | 44,400 | 1,803.33 |
| 2015-03-02 | 5,690 | 5,700 | 5,520 | 5,570 | 22,900 | 1,856.67 |
| 2015-02-27 | 5,490 | 5,670 | 5,490 | 5,630 | 29,500 | 1,876.67 |
| 2015-02-26 | 5,540 | 5,550 | 5,490 | 5,530 | 17,900 | 1,843.33 |
| 2015-02-25 | 5,560 | 5,580 | 5,500 | 5,570 | 20,600 | 1,856.67 |
| 2015-02-24 | 5,570 | 5,620 | 5,560 | 5,580 | 16,600 | 1,860 |
| 2015-02-23 | 5,700 | 5,700 | 5,520 | 5,530 | 30,100 | 1,843.33 |
| 2015-02-20 | 5,450 | 5,690 | 5,450 | 5,640 | 45,800 | 1,880 |
| 2015-02-19 | 5,560 | 5,570 | 5,460 | 5,470 | 37,300 | 1,823.33 |
| 2015-02-18 | 5,700 | 5,750 | 5,510 | 5,580 | 38,300 | 1,860 |
| 2015-02-17 | 5,750 | 5,870 | 5,620 | 5,700 | 62,000 | 1,900 |
| 2015-02-16 | 5,400 | 5,820 | 5,260 | 5,750 | 120,400 | 1,916.67 |
| 2015-02-13 | 5,440 | 5,510 | 5,320 | 5,390 | 42,900 | 1,796.67 |
| 2015-02-12 | 5,600 | 5,700 | 5,480 | 5,530 | 65,000 | 1,843.33 |
| 2015-02-10 | 5,440 | 5,690 | 5,340 | 5,680 | 83,800 | 1,893.33 |
| 2015-02-09 | 5,330 | 5,550 | 5,220 | 5,460 | 80,200 | 1,820 |
| 2015-02-06 | 5,180 | 5,260 | 5,140 | 5,170 | 23,500 | 1,723.33 |
| 2015-02-05 | 5,080 | 5,280 | 5,080 | 5,120 | 29,000 | 1,706.67 |
| 2015-02-04 | 5,070 | 5,170 | 5,060 | 5,120 | 16,700 | 1,706.67 |
| 2015-02-03 | 5,290 | 5,290 | 5,040 | 5,080 | 27,600 | 1,693.33 |
| 2015-02-02 | 5,200 | 5,340 | 5,130 | 5,150 | 34,800 | 1,716.67 |
| 2015-01-30 | 5,480 | 5,480 | 5,260 | 5,270 | 41,400 | 1,756.67 |
| 2015-01-29 | 5,670 | 5,760 | 5,430 | 5,450 | 59,400 | 1,816.67 |
| 2015-01-28 | 5,430 | 5,690 | 5,350 | 5,670 | 85,100 | 1,890 |
| 2015-01-27 | 5,700 | 5,760 | 5,450 | 5,500 | 65,800 | 1,833.33 |
| 2015-01-26 | 5,960 | 6,150 | 5,600 | 5,800 | 197,800 | 1,933.33 |
| 2015-01-23 | 5,520 | 5,830 | 5,330 | 5,810 | 186,700 | 1,936.67 |
| 2015-01-22 | 5,210 | 5,790 | 5,070 | 5,620 | 316,000 | 1,873.33 |
| 2015-01-21 | 5,200 | 5,220 | 5,020 | 5,030 | 28,600 | 1,676.67 |
| 2015-01-20 | 4,865 | 5,210 | 4,855 | 5,110 | 78,200 | 1,703.33 |
| 2015-01-19 | 4,950 | 4,985 | 4,875 | 4,875 | 37,200 | 1,625 |
| 2015-01-16 | 4,960 | 5,050 | 4,850 | 4,905 | 47,800 | 1,635 |
| 2015-01-15 | 5,100 | 5,120 | 4,965 | 5,000 | 46,800 | 1,666.67 |
| 2015-01-14 | 5,150 | 5,390 | 5,120 | 5,130 | 48,700 | 1,710 |
| 2015-01-13 | 5,000 | 5,240 | 4,940 | 5,180 | 43,900 | 1,726.67 |
| 2015-01-09 | 5,410 | 5,420 | 5,020 | 5,130 | 79,700 | 1,710 |
| 2015-01-08 | 5,500 | 5,550 | 5,330 | 5,380 | 44,500 | 1,793.33 |
| 2015-01-07 | 5,540 | 5,580 | 5,380 | 5,400 | 43,500 | 1,800 |
| 2015-01-06 | 5,500 | 5,620 | 5,430 | 5,500 | 63,500 | 1,833.33 |
| 2015-01-05 | 5,560 | 5,750 | 5,450 | 5,690 | 81,000 | 1,896.67 |
分割・併合履歴 ： [2015-04-27]1株→3株
