3656 KLab(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 | 800 | 812 | 800 | 802 | 732,900 | 802 |
| 2015-12-29 | 787 | 814 | 787 | 804 | 963,900 | 804 |
| 2015-12-28 | 776 | 815 | 775 | 789 | 1,745,500 | 789 |
| 2015-12-25 | 773 | 778 | 746 | 767 | 1,861,800 | 767 |
| 2015-12-24 | 800 | 811 | 774 | 783 | 1,615,300 | 783 |
| 2015-12-22 | 822 | 827 | 784 | 787 | 1,921,400 | 787 |
| 2015-12-21 | 830 | 834 | 801 | 821 | 1,965,000 | 821 |
| 2015-12-18 | 876 | 885 | 835 | 842 | 2,595,000 | 842 |
| 2015-12-17 | 884 | 897 | 880 | 882 | 1,029,000 | 882 |
| 2015-12-16 | 899 | 899 | 867 | 878 | 1,251,400 | 878 |
| 2015-12-15 | 896 | 915 | 867 | 869 | 1,999,000 | 869 |
| 2015-12-14 | 890 | 914 | 871 | 886 | 4,257,000 | 886 |
| 2015-12-11 | 969 | 1,008 | 942 | 947 | 2,790,400 | 947 |
| 2015-12-10 | 974 | 1,002 | 963 | 989 | 2,342,900 | 989 |
| 2015-12-09 | 1,074 | 1,079 | 999 | 1,006 | 4,322,800 | 1,006 |
| 2015-12-08 | 1,175 | 1,191 | 1,068 | 1,089 | 4,175,500 | 1,089 |
| 2015-12-07 | 1,200 | 1,209 | 1,175 | 1,190 | 2,309,000 | 1,190 |
| 2015-12-04 | 1,150 | 1,162 | 1,123 | 1,153 | 1,310,500 | 1,153 |
| 2015-12-03 | 1,130 | 1,169 | 1,129 | 1,167 | 2,385,900 | 1,167 |
| 2015-12-02 | 1,060 | 1,106 | 1,050 | 1,106 | 1,537,200 | 1,106 |
| 2015-12-01 | 1,084 | 1,103 | 1,060 | 1,072 | 1,246,900 | 1,072 |
| 2015-11-30 | 1,145 | 1,145 | 1,072 | 1,072 | 1,733,900 | 1,072 |
| 2015-11-27 | 1,165 | 1,175 | 1,115 | 1,123 | 2,172,100 | 1,123 |
| 2015-11-26 | 1,143 | 1,175 | 1,129 | 1,150 | 2,597,000 | 1,150 |
| 2015-11-25 | 1,072 | 1,105 | 1,053 | 1,095 | 2,057,200 | 1,095 |
| 2015-11-24 | 998 | 1,113 | 998 | 1,082 | 5,460,700 | 1,082 |
| 2015-11-20 | 946 | 988 | 944 | 984 | 2,205,600 | 984 |
| 2015-11-19 | 950 | 953 | 937 | 947 | 1,214,700 | 947 |
| 2015-11-18 | 956 | 958 | 929 | 931 | 1,286,600 | 931 |
| 2015-11-17 | 932 | 949 | 923 | 941 | 1,709,300 | 941 |
| 2015-11-16 | 920 | 951 | 920 | 934 | 1,151,600 | 934 |
| 2015-11-13 | 920 | 959 | 918 | 939 | 2,374,800 | 939 |
| 2015-11-12 | 956 | 956 | 909 | 913 | 2,980,300 | 913 |
| 2015-11-11 | 962 | 962 | 938 | 952 | 2,169,800 | 952 |
| 2015-11-10 | 995 | 1,014 | 934 | 944 | 7,530,900 | 944 |
| 2015-11-09 | 1,178 | 1,181 | 1,152 | 1,154 | 987,900 | 1,154 |
| 2015-11-06 | 1,147 | 1,193 | 1,140 | 1,178 | 864,200 | 1,178 |
| 2015-11-05 | 1,200 | 1,207 | 1,146 | 1,163 | 1,019,300 | 1,163 |
| 2015-11-04 | 1,215 | 1,236 | 1,195 | 1,197 | 659,600 | 1,197 |
| 2015-11-02 | 1,220 | 1,248 | 1,196 | 1,198 | 755,500 | 1,198 |
| 2015-10-30 | 1,256 | 1,263 | 1,215 | 1,232 | 826,800 | 1,232 |
| 2015-10-29 | 1,291 | 1,299 | 1,243 | 1,270 | 701,300 | 1,270 |
| 2015-10-28 | 1,285 | 1,299 | 1,262 | 1,269 | 672,200 | 1,269 |
| 2015-10-27 | 1,326 | 1,347 | 1,283 | 1,285 | 959,800 | 1,285 |
| 2015-10-26 | 1,273 | 1,325 | 1,265 | 1,315 | 969,400 | 1,315 |
| 2015-10-23 | 1,279 | 1,289 | 1,267 | 1,270 | 689,100 | 1,270 |
| 2015-10-22 | 1,233 | 1,282 | 1,232 | 1,259 | 906,900 | 1,259 |
| 2015-10-21 | 1,216 | 1,260 | 1,208 | 1,247 | 1,029,900 | 1,247 |
| 2015-10-20 | 1,217 | 1,223 | 1,197 | 1,207 | 656,300 | 1,207 |
| 2015-10-19 | 1,201 | 1,230 | 1,196 | 1,226 | 697,800 | 1,226 |
| 2015-10-16 | 1,235 | 1,252 | 1,212 | 1,215 | 936,400 | 1,215 |
| 2015-10-15 | 1,190 | 1,243 | 1,181 | 1,221 | 787,300 | 1,221 |
| 2015-10-14 | 1,236 | 1,246 | 1,186 | 1,195 | 1,106,600 | 1,195 |
| 2015-10-13 | 1,226 | 1,253 | 1,220 | 1,248 | 747,300 | 1,248 |
| 2015-10-09 | 1,220 | 1,232 | 1,206 | 1,220 | 644,800 | 1,220 |
| 2015-10-08 | 1,244 | 1,250 | 1,215 | 1,223 | 712,700 | 1,223 |
| 2015-10-07 | 1,235 | 1,247 | 1,205 | 1,235 | 847,200 | 1,235 |
| 2015-10-06 | 1,278 | 1,288 | 1,225 | 1,226 | 1,404,800 | 1,226 |
| 2015-10-05 | 1,270 | 1,286 | 1,255 | 1,274 | 838,400 | 1,274 |
| 2015-10-02 | 1,200 | 1,259 | 1,191 | 1,235 | 1,301,800 | 1,235 |
| 2015-10-01 | 1,179 | 1,235 | 1,173 | 1,210 | 1,996,700 | 1,210 |
| 2015-09-30 | 1,172 | 1,178 | 1,119 | 1,152 | 2,010,900 | 1,152 |
| 2015-09-29 | 1,267 | 1,280 | 1,143 | 1,144 | 2,921,900 | 1,144 |
| 2015-09-28 | 1,278 | 1,302 | 1,258 | 1,293 | 744,100 | 1,293 |
| 2015-09-25 | 1,252 | 1,300 | 1,232 | 1,297 | 1,342,800 | 1,297 |
| 2015-09-24 | 1,256 | 1,287 | 1,243 | 1,247 | 1,062,800 | 1,247 |
| 2015-09-18 | 1,315 | 1,318 | 1,294 | 1,301 | 949,200 | 1,301 |
| 2015-09-17 | 1,293 | 1,355 | 1,292 | 1,329 | 1,213,300 | 1,329 |
| 2015-09-16 | 1,350 | 1,356 | 1,293 | 1,304 | 1,080,600 | 1,304 |
| 2015-09-15 | 1,369 | 1,384 | 1,315 | 1,329 | 1,319,300 | 1,329 |
| 2015-09-14 | 1,364 | 1,399 | 1,330 | 1,362 | 1,916,900 | 1,362 |
| 2015-09-11 | 1,422 | 1,446 | 1,375 | 1,394 | 3,490,700 | 1,394 |
| 2015-09-10 | 1,334 | 1,473 | 1,333 | 1,471 | 3,399,500 | 1,471 |
| 2015-09-09 | 1,375 | 1,410 | 1,359 | 1,388 | 2,333,000 | 1,388 |
| 2015-09-08 | 1,341 | 1,375 | 1,283 | 1,301 | 2,576,800 | 1,301 |
| 2015-09-07 | 1,282 | 1,356 | 1,229 | 1,351 | 2,571,000 | 1,351 |
| 2015-09-04 | 1,375 | 1,392 | 1,238 | 1,271 | 2,788,700 | 1,271 |
| 2015-09-03 | 1,375 | 1,400 | 1,343 | 1,365 | 2,031,400 | 1,365 |
| 2015-09-02 | 1,284 | 1,384 | 1,275 | 1,334 | 2,473,900 | 1,334 |
| 2015-09-01 | 1,410 | 1,424 | 1,310 | 1,342 | 2,485,600 | 1,342 |
| 2015-08-31 | 1,448 | 1,466 | 1,408 | 1,440 | 2,270,900 | 1,440 |
| 2015-08-28 | 1,480 | 1,494 | 1,442 | 1,474 | 2,942,700 | 1,474 |
| 2015-08-27 | 1,480 | 1,512 | 1,412 | 1,429 | 3,667,100 | 1,429 |
| 2015-08-26 | 1,436 | 1,449 | 1,391 | 1,433 | 5,362,900 | 1,433 |
| 2015-08-25 | 1,330 | 1,485 | 1,260 | 1,361 | 6,959,000 | 1,361 |
| 2015-08-24 | 1,546 | 1,570 | 1,330 | 1,380 | 7,682,300 | 1,380 |
| 2015-08-21 | 1,620 | 1,676 | 1,595 | 1,603 | 2,995,000 | 1,603 |
| 2015-08-20 | 1,698 | 1,753 | 1,685 | 1,687 | 2,015,000 | 1,687 |
| 2015-08-19 | 1,766 | 1,781 | 1,683 | 1,714 | 3,358,700 | 1,714 |
| 2015-08-18 | 1,775 | 1,832 | 1,753 | 1,799 | 2,750,200 | 1,799 |
| 2015-08-17 | 1,809 | 1,818 | 1,751 | 1,768 | 2,847,700 | 1,768 |
| 2015-08-14 | 1,820 | 1,859 | 1,726 | 1,845 | 5,074,100 | 1,845 |
| 2015-08-13 | 1,831 | 1,888 | 1,791 | 1,796 | 5,400,200 | 1,796 |
| 2015-08-12 | 1,965 | 1,969 | 1,814 | 1,826 | 6,626,100 | 1,826 |
| 2015-08-11 | 2,042 | 2,089 | 1,924 | 1,968 | 6,213,300 | 1,968 |
| 2015-08-10 | 2,150 | 2,160 | 2,044 | 2,065 | 6,671,000 | 2,065 |
| 2015-08-07 | 2,024 | 2,251 | 1,999 | 2,222 | 16,637,800 | 2,222 |
| 2015-08-06 | 1,922 | 1,996 | 1,887 | 1,904 | 4,254,000 | 1,904 |
| 2015-08-05 | 1,982 | 2,013 | 1,935 | 1,952 | 2,526,800 | 1,952 |
| 2015-08-04 | 1,960 | 2,054 | 1,933 | 1,990 | 5,379,600 | 1,990 |
| 2015-08-03 | 1,987 | 2,018 | 1,895 | 1,905 | 5,391,700 | 1,905 |
| 2015-07-31 | 2,077 | 2,157 | 1,997 | 2,091 | 6,600,300 | 2,091 |
| 2015-07-30 | 2,078 | 2,142 | 2,038 | 2,107 | 8,611,900 | 2,107 |
| 2015-07-29 | 1,960 | 2,085 | 1,923 | 2,057 | 9,023,300 | 2,057 |
| 2015-07-28 | 1,881 | 1,976 | 1,850 | 1,930 | 6,446,600 | 1,930 |
| 2015-07-27 | 2,091 | 2,091 | 1,861 | 1,915 | 14,981,200 | 1,915 |
| 2015-07-24 | 1,640 | 1,811 | 1,621 | 1,810 | 9,211,800 | 1,810 |
| 2015-07-23 | 1,640 | 1,649 | 1,593 | 1,609 | 2,260,800 | 1,609 |
| 2015-07-22 | 1,562 | 1,645 | 1,553 | 1,637 | 2,439,900 | 1,637 |
| 2015-07-21 | 1,645 | 1,655 | 1,551 | 1,578 | 4,068,700 | 1,578 |
| 2015-07-17 | 1,613 | 1,621 | 1,575 | 1,621 | 2,475,500 | 1,621 |
| 2015-07-16 | 1,583 | 1,606 | 1,565 | 1,592 | 1,978,200 | 1,592 |
| 2015-07-15 | 1,570 | 1,594 | 1,546 | 1,563 | 2,396,100 | 1,563 |
| 2015-07-14 | 1,520 | 1,584 | 1,511 | 1,546 | 2,877,600 | 1,546 |
| 2015-07-13 | 1,475 | 1,518 | 1,468 | 1,470 | 1,901,800 | 1,470 |
| 2015-07-10 | 1,490 | 1,503 | 1,427 | 1,446 | 2,152,900 | 1,446 |
| 2015-07-09 | 1,426 | 1,520 | 1,350 | 1,496 | 5,167,900 | 1,496 |
| 2015-07-08 | 1,586 | 1,595 | 1,508 | 1,522 | 3,847,200 | 1,522 |
| 2015-07-07 | 1,605 | 1,629 | 1,586 | 1,609 | 2,580,900 | 1,609 |
| 2015-07-06 | 1,607 | 1,631 | 1,556 | 1,568 | 4,233,600 | 1,568 |
| 2015-07-03 | 1,671 | 1,691 | 1,616 | 1,664 | 4,652,100 | 1,664 |
| 2015-07-02 | 1,800 | 1,818 | 1,694 | 1,708 | 3,998,200 | 1,708 |
| 2015-07-01 | 1,762 | 1,777 | 1,698 | 1,738 | 3,468,300 | 1,738 |
| 2015-06-30 | 1,853 | 1,868 | 1,768 | 1,787 | 2,949,400 | 1,787 |
| 2015-06-29 | 1,750 | 1,903 | 1,750 | 1,816 | 3,995,600 | 1,816 |
| 2015-06-26 | 1,839 | 1,885 | 1,757 | 1,851 | 4,460,700 | 1,851 |
| 2015-06-25 | 1,948 | 2,095 | 1,755 | 1,808 | 13,821,500 | 1,808 |
| 2015-06-24 | 1,998 | 2,014 | 1,933 | 1,987 | 3,660,100 | 1,987 |
| 2015-06-23 | 1,855 | 2,000 | 1,842 | 1,988 | 7,471,600 | 1,988 |
| 2015-06-22 | 1,789 | 1,864 | 1,788 | 1,829 | 5,057,500 | 1,829 |
| 2015-06-19 | 1,718 | 1,835 | 1,672 | 1,814 | 7,547,400 | 1,814 |
| 2015-06-18 | 1,650 | 1,767 | 1,638 | 1,712 | 6,470,300 | 1,712 |
| 2015-06-17 | 1,580 | 1,634 | 1,570 | 1,611 | 1,474,400 | 1,611 |
| 2015-06-16 | 1,640 | 1,676 | 1,565 | 1,575 | 2,443,700 | 1,575 |
| 2015-06-15 | 1,592 | 1,652 | 1,565 | 1,635 | 2,320,300 | 1,635 |
| 2015-06-12 | 1,581 | 1,608 | 1,555 | 1,566 | 1,769,800 | 1,566 |
| 2015-06-11 | 1,500 | 1,584 | 1,492 | 1,580 | 2,174,400 | 1,580 |
| 2015-06-10 | 1,541 | 1,554 | 1,467 | 1,475 | 2,541,200 | 1,475 |
| 2015-06-09 | 1,613 | 1,641 | 1,530 | 1,541 | 2,194,200 | 1,541 |
| 2015-06-08 | 1,674 | 1,712 | 1,587 | 1,602 | 3,067,400 | 1,602 |
| 2015-06-05 | 1,603 | 1,677 | 1,575 | 1,677 | 3,273,700 | 1,677 |
| 2015-06-04 | 1,615 | 1,621 | 1,568 | 1,600 | 1,847,900 | 1,600 |
| 2015-06-03 | 1,487 | 1,633 | 1,485 | 1,575 | 5,973,200 | 1,575 |
| 2015-06-02 | 1,456 | 1,505 | 1,445 | 1,485 | 1,276,100 | 1,485 |
| 2015-06-01 | 1,456 | 1,461 | 1,433 | 1,445 | 569,800 | 1,445 |
| 2015-05-29 | 1,433 | 1,487 | 1,429 | 1,464 | 1,116,200 | 1,464 |
| 2015-05-28 | 1,409 | 1,438 | 1,406 | 1,437 | 743,300 | 1,437 |
| 2015-05-27 | 1,410 | 1,412 | 1,395 | 1,404 | 511,300 | 1,404 |
| 2015-05-26 | 1,433 | 1,437 | 1,412 | 1,412 | 554,900 | 1,412 |
| 2015-05-25 | 1,417 | 1,442 | 1,408 | 1,439 | 831,200 | 1,439 |
| 2015-05-22 | 1,404 | 1,424 | 1,397 | 1,415 | 863,800 | 1,415 |
| 2015-05-21 | 1,397 | 1,415 | 1,393 | 1,399 | 728,200 | 1,399 |
| 2015-05-20 | 1,410 | 1,415 | 1,378 | 1,412 | 1,045,000 | 1,412 |
| 2015-05-19 | 1,410 | 1,445 | 1,390 | 1,400 | 1,878,100 | 1,400 |
| 2015-05-18 | 1,367 | 1,375 | 1,349 | 1,372 | 713,500 | 1,372 |
| 2015-05-15 | 1,371 | 1,377 | 1,345 | 1,367 | 1,144,600 | 1,367 |
| 2015-05-14 | 1,375 | 1,392 | 1,345 | 1,360 | 2,491,900 | 1,360 |
| 2015-05-13 | 1,395 | 1,444 | 1,391 | 1,435 | 2,396,100 | 1,435 |
| 2015-05-12 | 1,450 | 1,517 | 1,447 | 1,495 | 3,922,600 | 1,495 |
| 2015-05-11 | 1,411 | 1,421 | 1,380 | 1,404 | 961,800 | 1,404 |
| 2015-05-08 | 1,330 | 1,405 | 1,325 | 1,401 | 1,522,200 | 1,401 |
| 2015-05-07 | 1,352 | 1,372 | 1,313 | 1,329 | 1,885,400 | 1,329 |
| 2015-05-01 | 1,406 | 1,433 | 1,375 | 1,396 | 1,686,800 | 1,396 |
| 2015-04-30 | 1,470 | 1,479 | 1,411 | 1,436 | 1,925,400 | 1,436 |
| 2015-04-28 | 1,483 | 1,502 | 1,460 | 1,500 | 1,282,000 | 1,500 |
| 2015-04-27 | 1,485 | 1,509 | 1,456 | 1,475 | 1,355,100 | 1,475 |
| 2015-04-24 | 1,458 | 1,481 | 1,446 | 1,463 | 849,300 | 1,463 |
| 2015-04-23 | 1,459 | 1,492 | 1,439 | 1,475 | 1,084,300 | 1,475 |
| 2015-04-22 | 1,411 | 1,473 | 1,407 | 1,457 | 1,413,400 | 1,457 |
| 2015-04-21 | 1,485 | 1,490 | 1,416 | 1,422 | 2,251,600 | 1,422 |
| 2015-04-20 | 1,523 | 1,532 | 1,472 | 1,498 | 2,084,200 | 1,498 |
| 2015-04-17 | 1,495 | 1,546 | 1,479 | 1,499 | 2,966,900 | 1,499 |
| 2015-04-16 | 1,450 | 1,480 | 1,442 | 1,479 | 1,040,200 | 1,479 |
| 2015-04-15 | 1,460 | 1,490 | 1,441 | 1,452 | 1,557,000 | 1,452 |
| 2015-04-14 | 1,438 | 1,460 | 1,404 | 1,443 | 1,228,100 | 1,443 |
| 2015-04-13 | 1,510 | 1,514 | 1,435 | 1,442 | 2,658,100 | 1,442 |
| 2015-04-10 | 1,421 | 1,506 | 1,404 | 1,495 | 3,961,600 | 1,495 |
| 2015-04-09 | 1,393 | 1,423 | 1,384 | 1,410 | 1,365,600 | 1,410 |
| 2015-04-08 | 1,380 | 1,400 | 1,370 | 1,398 | 1,243,400 | 1,398 |
| 2015-04-07 | 1,364 | 1,372 | 1,351 | 1,366 | 723,300 | 1,366 |
| 2015-04-06 | 1,324 | 1,365 | 1,323 | 1,357 | 778,900 | 1,357 |
| 2015-04-03 | 1,327 | 1,344 | 1,312 | 1,342 | 912,600 | 1,342 |
| 2015-04-02 | 1,338 | 1,345 | 1,315 | 1,321 | 1,175,400 | 1,321 |
| 2015-04-01 | 1,365 | 1,372 | 1,335 | 1,345 | 979,100 | 1,345 |
| 2015-03-31 | 1,383 | 1,405 | 1,362 | 1,380 | 1,367,200 | 1,380 |
| 2015-03-30 | 1,405 | 1,414 | 1,345 | 1,374 | 1,881,100 | 1,374 |
| 2015-03-27 | 1,315 | 1,393 | 1,314 | 1,386 | 3,084,800 | 1,386 |
| 2015-03-26 | 1,330 | 1,354 | 1,311 | 1,315 | 1,124,600 | 1,315 |
| 2015-03-25 | 1,346 | 1,357 | 1,306 | 1,340 | 1,391,300 | 1,340 |
| 2015-03-24 | 1,316 | 1,360 | 1,314 | 1,339 | 1,154,600 | 1,339 |
| 2015-03-23 | 1,289 | 1,342 | 1,287 | 1,326 | 1,439,000 | 1,326 |
| 2015-03-20 | 1,348 | 1,350 | 1,285 | 1,300 | 2,889,400 | 1,300 |
| 2015-03-19 | 1,394 | 1,415 | 1,334 | 1,350 | 2,748,200 | 1,350 |
| 2015-03-18 | 1,426 | 1,432 | 1,362 | 1,412 | 2,560,400 | 1,412 |
| 2015-03-17 | 1,469 | 1,494 | 1,355 | 1,372 | 4,407,300 | 1,372 |
| 2015-03-16 | 1,367 | 1,442 | 1,352 | 1,433 | 4,794,100 | 1,433 |
| 2015-03-13 | 1,311 | 1,366 | 1,307 | 1,338 | 3,182,200 | 1,338 |
| 2015-03-12 | 1,239 | 1,310 | 1,236 | 1,296 | 2,154,300 | 1,296 |
| 2015-03-11 | 1,211 | 1,247 | 1,211 | 1,230 | 994,500 | 1,230 |
| 2015-03-10 | 1,246 | 1,255 | 1,210 | 1,235 | 1,752,200 | 1,235 |
| 2015-03-09 | 1,193 | 1,226 | 1,183 | 1,224 | 1,759,800 | 1,224 |
| 2015-03-06 | 1,174 | 1,204 | 1,171 | 1,186 | 1,542,900 | 1,186 |
| 2015-03-05 | 1,154 | 1,198 | 1,153 | 1,165 | 1,620,600 | 1,165 |
| 2015-03-04 | 1,133 | 1,169 | 1,107 | 1,160 | 1,398,800 | 1,160 |
| 2015-03-03 | 1,132 | 1,162 | 1,091 | 1,133 | 1,808,400 | 1,133 |
| 2015-03-02 | 1,081 | 1,145 | 1,081 | 1,140 | 2,354,900 | 1,140 |
| 2015-02-27 | 1,056 | 1,085 | 1,056 | 1,074 | 967,500 | 1,074 |
| 2015-02-26 | 1,066 | 1,077 | 1,056 | 1,061 | 934,900 | 1,061 |
| 2015-02-25 | 1,054 | 1,094 | 1,050 | 1,075 | 1,390,600 | 1,075 |
| 2015-02-24 | 1,062 | 1,075 | 1,048 | 1,058 | 931,500 | 1,058 |
| 2015-02-23 | 1,044 | 1,073 | 1,037 | 1,055 | 1,153,900 | 1,055 |
| 2015-02-20 | 1,036 | 1,088 | 1,035 | 1,044 | 1,629,900 | 1,044 |
| 2015-02-19 | 1,038 | 1,058 | 1,031 | 1,037 | 1,359,900 | 1,037 |
| 2015-02-18 | 1,041 | 1,050 | 1,021 | 1,031 | 1,870,000 | 1,031 |
| 2015-02-17 | 1,021 | 1,062 | 1,016 | 1,047 | 1,526,700 | 1,047 |
| 2015-02-16 | 1,070 | 1,070 | 1,011 | 1,024 | 3,150,900 | 1,024 |
| 2015-02-13 | 1,134 | 1,159 | 1,087 | 1,090 | 3,431,200 | 1,090 |
| 2015-02-12 | 1,194 | 1,243 | 1,190 | 1,201 | 1,961,300 | 1,201 |
| 2015-02-10 | 1,165 | 1,195 | 1,144 | 1,184 | 1,652,500 | 1,184 |
| 2015-02-09 | 1,169 | 1,198 | 1,140 | 1,198 | 1,528,200 | 1,198 |
| 2015-02-06 | 1,139 | 1,170 | 1,138 | 1,160 | 1,245,300 | 1,160 |
| 2015-02-05 | 1,160 | 1,166 | 1,134 | 1,143 | 1,170,700 | 1,143 |
| 2015-02-04 | 1,176 | 1,192 | 1,158 | 1,173 | 974,000 | 1,173 |
| 2015-02-03 | 1,210 | 1,220 | 1,157 | 1,169 | 1,300,200 | 1,169 |
| 2015-02-02 | 1,215 | 1,232 | 1,192 | 1,207 | 1,092,700 | 1,207 |
| 2015-01-30 | 1,250 | 1,265 | 1,216 | 1,234 | 2,302,800 | 1,234 |
| 2015-01-29 | 1,184 | 1,350 | 1,160 | 1,222 | 8,775,900 | 1,222 |
| 2015-01-28 | 1,145 | 1,183 | 1,145 | 1,176 | 929,700 | 1,176 |
| 2015-01-27 | 1,145 | 1,182 | 1,145 | 1,165 | 1,307,300 | 1,165 |
| 2015-01-26 | 1,140 | 1,190 | 1,135 | 1,150 | 1,023,700 | 1,150 |
| 2015-01-23 | 1,147 | 1,162 | 1,130 | 1,145 | 1,144,400 | 1,145 |
| 2015-01-22 | 1,180 | 1,181 | 1,126 | 1,151 | 2,906,200 | 1,151 |
| 2015-01-21 | 1,210 | 1,225 | 1,189 | 1,199 | 1,582,800 | 1,199 |
| 2015-01-20 | 1,235 | 1,240 | 1,198 | 1,207 | 2,272,500 | 1,207 |
| 2015-01-19 | 1,230 | 1,330 | 1,197 | 1,245 | 5,382,500 | 1,245 |
| 2015-01-16 | 1,244 | 1,258 | 1,193 | 1,212 | 2,020,800 | 1,212 |
| 2015-01-15 | 1,291 | 1,298 | 1,238 | 1,262 | 2,148,600 | 1,262 |
| 2015-01-14 | 1,300 | 1,342 | 1,281 | 1,290 | 1,974,000 | 1,290 |
| 2015-01-13 | 1,276 | 1,315 | 1,268 | 1,302 | 938,600 | 1,302 |
| 2015-01-09 | 1,328 | 1,336 | 1,286 | 1,300 | 1,469,200 | 1,300 |
| 2015-01-08 | 1,390 | 1,403 | 1,316 | 1,323 | 2,910,000 | 1,323 |
| 2015-01-07 | 1,440 | 1,460 | 1,367 | 1,388 | 3,024,400 | 1,388 |
| 2015-01-06 | 1,380 | 1,455 | 1,378 | 1,427 | 3,077,600 | 1,427 |
| 2015-01-05 | 1,321 | 1,461 | 1,314 | 1,424 | 5,135,900 | 1,424 |
分割・併合履歴 ： [2012-01-27]1株→5株
