3659 (株)ネクソン 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 | 1,970 | 1,989 | 1,954 | 1,979 | 699,100 | 989.50 |
| 2015-12-29 | 1,931 | 2,005 | 1,886 | 1,982 | 1,635,700 | 991 |
| 2015-12-28 | 1,930 | 1,938 | 1,859 | 1,907 | 656,200 | 953.50 |
| 2015-12-25 | 1,897 | 1,904 | 1,881 | 1,895 | 436,200 | 947.50 |
| 2015-12-24 | 1,988 | 1,988 | 1,888 | 1,891 | 899,400 | 945.50 |
| 2015-12-22 | 1,966 | 2,002 | 1,954 | 1,962 | 723,800 | 981 |
| 2015-12-21 | 1,978 | 1,994 | 1,931 | 1,964 | 1,015,900 | 982 |
| 2015-12-18 | 2,044 | 2,067 | 1,998 | 1,998 | 1,838,600 | 999 |
| 2015-12-17 | 2,037 | 2,071 | 2,012 | 2,044 | 1,569,100 | 1,022 |
| 2015-12-16 | 1,964 | 1,998 | 1,946 | 1,987 | 1,548,700 | 993.50 |
| 2015-12-15 | 1,944 | 1,985 | 1,926 | 1,929 | 1,433,400 | 964.50 |
| 2015-12-14 | 1,940 | 1,952 | 1,921 | 1,937 | 1,368,600 | 968.50 |
| 2015-12-11 | 1,950 | 1,985 | 1,943 | 1,980 | 1,281,500 | 990 |
| 2015-12-10 | 1,973 | 1,991 | 1,944 | 1,974 | 1,521,900 | 987 |
| 2015-12-09 | 1,962 | 1,993 | 1,962 | 1,988 | 1,795,100 | 994 |
| 2015-12-08 | 1,978 | 2,025 | 1,960 | 1,985 | 1,330,200 | 992.50 |
| 2015-12-07 | 1,924 | 1,962 | 1,881 | 1,957 | 1,090,200 | 978.50 |
| 2015-12-04 | 1,950 | 1,960 | 1,927 | 1,931 | 1,019,200 | 965.50 |
| 2015-12-03 | 1,966 | 1,987 | 1,960 | 1,982 | 1,337,300 | 991 |
| 2015-12-02 | 1,970 | 2,005 | 1,963 | 1,974 | 1,597,500 | 987 |
| 2015-12-01 | 1,969 | 1,982 | 1,941 | 1,972 | 1,362,300 | 986 |
| 2015-11-30 | 1,976 | 1,976 | 1,934 | 1,953 | 1,835,600 | 976.50 |
| 2015-11-27 | 1,971 | 1,983 | 1,955 | 1,961 | 1,191,100 | 980.50 |
| 2015-11-26 | 1,953 | 2,014 | 1,953 | 1,984 | 1,879,700 | 992 |
| 2015-11-25 | 1,954 | 1,976 | 1,938 | 1,950 | 1,168,800 | 975 |
| 2015-11-24 | 1,954 | 1,965 | 1,942 | 1,954 | 2,014,100 | 977 |
| 2015-11-20 | 1,886 | 1,993 | 1,882 | 1,950 | 3,834,200 | 975 |
| 2015-11-19 | 1,828 | 1,927 | 1,828 | 1,885 | 2,341,400 | 942.50 |
| 2015-11-18 | 1,800 | 1,816 | 1,789 | 1,793 | 1,789,300 | 896.50 |
| 2015-11-17 | 1,777 | 1,785 | 1,726 | 1,746 | 2,348,200 | 873 |
| 2015-11-16 | 1,745 | 1,791 | 1,700 | 1,761 | 4,300,200 | 880.50 |
| 2015-11-13 | 1,644 | 1,660 | 1,623 | 1,649 | 1,303,500 | 824.50 |
| 2015-11-12 | 1,690 | 1,715 | 1,665 | 1,669 | 1,445,200 | 834.50 |
| 2015-11-11 | 1,673 | 1,697 | 1,669 | 1,680 | 1,447,100 | 840 |
| 2015-11-10 | 1,700 | 1,707 | 1,653 | 1,671 | 1,557,700 | 835.50 |
| 2015-11-09 | 1,696 | 1,726 | 1,692 | 1,716 | 1,512,500 | 858 |
| 2015-11-06 | 1,695 | 1,709 | 1,676 | 1,693 | 1,165,200 | 846.50 |
| 2015-11-05 | 1,700 | 1,707 | 1,659 | 1,677 | 1,173,500 | 838.50 |
| 2015-11-04 | 1,694 | 1,709 | 1,679 | 1,681 | 1,454,000 | 840.50 |
| 2015-11-02 | 1,662 | 1,677 | 1,640 | 1,654 | 1,236,800 | 827 |
| 2015-10-30 | 1,688 | 1,703 | 1,668 | 1,688 | 1,652,900 | 844 |
| 2015-10-29 | 1,687 | 1,717 | 1,677 | 1,696 | 1,406,600 | 848 |
| 2015-10-28 | 1,684 | 1,714 | 1,682 | 1,684 | 987,100 | 842 |
| 2015-10-27 | 1,706 | 1,712 | 1,678 | 1,685 | 1,480,600 | 842.50 |
| 2015-10-26 | 1,725 | 1,761 | 1,706 | 1,713 | 1,586,000 | 856.50 |
| 2015-10-23 | 1,712 | 1,715 | 1,675 | 1,685 | 2,133,700 | 842.50 |
| 2015-10-22 | 1,672 | 1,702 | 1,672 | 1,679 | 1,944,100 | 839.50 |
| 2015-10-21 | 1,641 | 1,715 | 1,637 | 1,685 | 2,719,800 | 842.50 |
| 2015-10-20 | 1,629 | 1,657 | 1,617 | 1,628 | 1,171,800 | 814 |
| 2015-10-19 | 1,624 | 1,646 | 1,611 | 1,619 | 1,176,100 | 809.50 |
| 2015-10-16 | 1,606 | 1,664 | 1,590 | 1,624 | 2,526,400 | 812 |
| 2015-10-15 | 1,547 | 1,580 | 1,530 | 1,578 | 1,245,900 | 789 |
| 2015-10-14 | 1,620 | 1,631 | 1,549 | 1,556 | 1,645,000 | 778 |
| 2015-10-13 | 1,599 | 1,642 | 1,593 | 1,635 | 1,988,600 | 817.50 |
| 2015-10-09 | 1,608 | 1,620 | 1,587 | 1,605 | 1,116,500 | 802.50 |
| 2015-10-08 | 1,630 | 1,646 | 1,595 | 1,603 | 1,312,700 | 801.50 |
| 2015-10-07 | 1,638 | 1,650 | 1,609 | 1,631 | 697,400 | 815.50 |
| 2015-10-06 | 1,661 | 1,697 | 1,634 | 1,637 | 1,134,700 | 818.50 |
| 2015-10-05 | 1,603 | 1,651 | 1,603 | 1,648 | 1,197,100 | 824 |
| 2015-10-02 | 1,581 | 1,598 | 1,558 | 1,578 | 845,600 | 789 |
| 2015-10-01 | 1,600 | 1,626 | 1,573 | 1,598 | 902,300 | 799 |
| 2015-09-30 | 1,563 | 1,594 | 1,527 | 1,585 | 988,400 | 792.50 |
| 2015-09-29 | 1,571 | 1,596 | 1,524 | 1,539 | 1,242,700 | 769.50 |
| 2015-09-28 | 1,600 | 1,622 | 1,577 | 1,597 | 901,200 | 798.50 |
| 2015-09-25 | 1,620 | 1,625 | 1,565 | 1,612 | 1,409,300 | 806 |
| 2015-09-24 | 1,600 | 1,688 | 1,582 | 1,632 | 1,476,800 | 816 |
| 2015-09-18 | 1,662 | 1,662 | 1,605 | 1,615 | 1,089,100 | 807.50 |
| 2015-09-17 | 1,633 | 1,678 | 1,605 | 1,670 | 1,129,400 | 835 |
| 2015-09-16 | 1,697 | 1,699 | 1,615 | 1,627 | 1,646,100 | 813.50 |
| 2015-09-15 | 1,683 | 1,716 | 1,658 | 1,670 | 1,344,300 | 835 |
| 2015-09-14 | 1,685 | 1,698 | 1,652 | 1,664 | 1,218,400 | 832 |
| 2015-09-11 | 1,643 | 1,708 | 1,627 | 1,680 | 1,549,300 | 840 |
| 2015-09-10 | 1,628 | 1,671 | 1,607 | 1,655 | 1,826,800 | 827.50 |
| 2015-09-09 | 1,657 | 1,662 | 1,583 | 1,662 | 1,556,700 | 831 |
| 2015-09-08 | 1,591 | 1,623 | 1,530 | 1,537 | 1,078,200 | 768.50 |
| 2015-09-07 | 1,565 | 1,582 | 1,527 | 1,581 | 979,200 | 790.50 |
| 2015-09-04 | 1,653 | 1,662 | 1,554 | 1,580 | 1,090,900 | 790 |
| 2015-09-03 | 1,677 | 1,677 | 1,634 | 1,638 | 1,323,500 | 819 |
| 2015-09-02 | 1,659 | 1,691 | 1,635 | 1,660 | 1,949,100 | 830 |
| 2015-09-01 | 1,690 | 1,705 | 1,628 | 1,628 | 1,425,600 | 814 |
| 2015-08-31 | 1,687 | 1,721 | 1,666 | 1,690 | 2,091,500 | 845 |
| 2015-08-28 | 1,706 | 1,723 | 1,680 | 1,695 | 3,325,000 | 847.50 |
| 2015-08-27 | 1,585 | 1,636 | 1,573 | 1,595 | 1,916,500 | 797.50 |
| 2015-08-26 | 1,530 | 1,574 | 1,486 | 1,525 | 2,982,300 | 762.50 |
| 2015-08-25 | 1,504 | 1,621 | 1,465 | 1,507 | 2,742,200 | 753.50 |
| 2015-08-24 | 1,722 | 1,757 | 1,450 | 1,584 | 3,505,700 | 792 |
| 2015-08-21 | 1,787 | 1,833 | 1,786 | 1,791 | 1,726,100 | 895.50 |
| 2015-08-20 | 1,844 | 1,898 | 1,820 | 1,863 | 1,214,500 | 931.50 |
| 2015-08-19 | 1,906 | 1,929 | 1,876 | 1,884 | 1,163,100 | 942 |
| 2015-08-18 | 1,911 | 1,944 | 1,889 | 1,913 | 1,813,000 | 956.50 |
| 2015-08-17 | 1,952 | 1,989 | 1,914 | 1,935 | 3,354,100 | 967.50 |
| 2015-08-14 | 1,815 | 2,005 | 1,762 | 1,950 | 7,515,300 | 975 |
| 2015-08-13 | 1,603 | 1,658 | 1,588 | 1,632 | 2,118,000 | 816 |
| 2015-08-12 | 1,676 | 1,718 | 1,583 | 1,590 | 2,768,900 | 795 |
| 2015-08-11 | 1,700 | 1,735 | 1,686 | 1,698 | 1,218,000 | 849 |
| 2015-08-10 | 1,684 | 1,721 | 1,681 | 1,711 | 1,424,600 | 855.50 |
| 2015-08-07 | 1,676 | 1,682 | 1,650 | 1,681 | 538,900 | 840.50 |
| 2015-08-06 | 1,673 | 1,707 | 1,672 | 1,685 | 729,000 | 842.50 |
| 2015-08-05 | 1,699 | 1,707 | 1,648 | 1,664 | 1,308,100 | 832 |
| 2015-08-04 | 1,710 | 1,722 | 1,686 | 1,704 | 656,300 | 852 |
| 2015-08-03 | 1,696 | 1,713 | 1,684 | 1,706 | 1,414,600 | 853 |
| 2015-07-31 | 1,715 | 1,715 | 1,683 | 1,701 | 1,735,300 | 850.50 |
| 2015-07-30 | 1,723 | 1,730 | 1,674 | 1,691 | 1,028,900 | 845.50 |
| 2015-07-29 | 1,709 | 1,725 | 1,691 | 1,700 | 1,293,400 | 850 |
| 2015-07-28 | 1,690 | 1,720 | 1,662 | 1,696 | 1,553,200 | 848 |
| 2015-07-27 | 1,711 | 1,778 | 1,703 | 1,745 | 1,209,300 | 872.50 |
| 2015-07-24 | 1,818 | 1,841 | 1,793 | 1,797 | 861,700 | 898.50 |
| 2015-07-23 | 1,755 | 1,798 | 1,745 | 1,778 | 745,300 | 889 |
| 2015-07-22 | 1,790 | 1,815 | 1,768 | 1,769 | 865,200 | 884.50 |
| 2015-07-21 | 1,766 | 1,799 | 1,756 | 1,787 | 1,138,300 | 893.50 |
| 2015-07-17 | 1,732 | 1,754 | 1,722 | 1,754 | 877,200 | 877 |
| 2015-07-16 | 1,733 | 1,756 | 1,706 | 1,729 | 1,148,700 | 864.50 |
| 2015-07-15 | 1,707 | 1,731 | 1,671 | 1,717 | 1,670,900 | 858.50 |
| 2015-07-14 | 1,618 | 1,781 | 1,618 | 1,697 | 3,880,700 | 848.50 |
| 2015-07-13 | 1,565 | 1,618 | 1,565 | 1,609 | 1,203,200 | 804.50 |
| 2015-07-10 | 1,567 | 1,613 | 1,552 | 1,561 | 1,195,000 | 780.50 |
| 2015-07-09 | 1,522 | 1,587 | 1,510 | 1,541 | 2,302,700 | 770.50 |
| 2015-07-08 | 1,587 | 1,599 | 1,537 | 1,537 | 1,587,500 | 768.50 |
| 2015-07-07 | 1,655 | 1,659 | 1,596 | 1,604 | 1,393,300 | 802 |
| 2015-07-06 | 1,676 | 1,685 | 1,631 | 1,636 | 772,200 | 818 |
| 2015-07-03 | 1,711 | 1,718 | 1,676 | 1,713 | 606,700 | 856.50 |
| 2015-07-02 | 1,745 | 1,754 | 1,694 | 1,698 | 727,600 | 849 |
| 2015-07-01 | 1,700 | 1,742 | 1,674 | 1,738 | 924,200 | 869 |
| 2015-06-30 | 1,688 | 1,695 | 1,660 | 1,684 | 1,223,600 | 842 |
| 2015-06-29 | 1,730 | 1,730 | 1,696 | 1,697 | 1,049,300 | 848.50 |
| 2015-06-26 | 1,799 | 1,806 | 1,753 | 1,787 | 728,800 | 893.50 |
| 2015-06-25 | 1,760 | 1,812 | 1,754 | 1,782 | 1,065,800 | 891 |
| 2015-06-24 | 1,799 | 1,799 | 1,772 | 1,785 | 885,000 | 892.50 |
| 2015-06-23 | 1,794 | 1,799 | 1,762 | 1,798 | 1,107,900 | 899 |
| 2015-06-22 | 1,786 | 1,797 | 1,757 | 1,768 | 878,700 | 884 |
| 2015-06-19 | 1,780 | 1,796 | 1,762 | 1,776 | 2,488,100 | 888 |
| 2015-06-18 | 1,705 | 1,726 | 1,695 | 1,695 | 1,825,300 | 847.50 |
| 2015-06-17 | 1,662 | 1,694 | 1,640 | 1,679 | 1,267,700 | 839.50 |
| 2015-06-16 | 1,666 | 1,687 | 1,656 | 1,678 | 1,712,600 | 839 |
| 2015-06-15 | 1,670 | 1,693 | 1,651 | 1,670 | 1,179,600 | 835 |
| 2015-06-12 | 1,678 | 1,711 | 1,665 | 1,691 | 1,665,200 | 845.50 |
| 2015-06-11 | 1,638 | 1,691 | 1,609 | 1,686 | 1,842,900 | 843 |
| 2015-06-10 | 1,607 | 1,630 | 1,572 | 1,598 | 2,623,400 | 799 |
| 2015-06-09 | 1,682 | 1,683 | 1,628 | 1,634 | 1,866,700 | 817 |
| 2015-06-08 | 1,739 | 1,757 | 1,695 | 1,699 | 1,475,200 | 849.50 |
| 2015-06-05 | 1,749 | 1,800 | 1,742 | 1,744 | 1,951,800 | 872 |
| 2015-06-04 | 1,655 | 1,762 | 1,655 | 1,757 | 2,651,900 | 878.50 |
| 2015-06-03 | 1,722 | 1,739 | 1,709 | 1,725 | 1,507,300 | 862.50 |
| 2015-06-02 | 1,675 | 1,727 | 1,675 | 1,710 | 1,459,500 | 855 |
| 2015-06-01 | 1,652 | 1,705 | 1,642 | 1,702 | 898,300 | 851 |
| 2015-05-29 | 1,691 | 1,705 | 1,658 | 1,673 | 2,769,900 | 836.50 |
| 2015-05-28 | 1,703 | 1,711 | 1,677 | 1,701 | 2,261,000 | 850.50 |
| 2015-05-27 | 1,697 | 1,705 | 1,661 | 1,663 | 1,009,800 | 831.50 |
| 2015-05-26 | 1,668 | 1,687 | 1,647 | 1,682 | 843,100 | 841 |
| 2015-05-25 | 1,705 | 1,719 | 1,677 | 1,684 | 1,952,000 | 842 |
| 2015-05-22 | 1,746 | 1,748 | 1,717 | 1,744 | 1,444,100 | 872 |
| 2015-05-21 | 1,734 | 1,749 | 1,703 | 1,709 | 1,592,500 | 854.50 |
| 2015-05-20 | 1,700 | 1,725 | 1,667 | 1,706 | 1,557,800 | 853 |
| 2015-05-19 | 1,712 | 1,724 | 1,698 | 1,704 | 1,467,800 | 852 |
| 2015-05-18 | 1,677 | 1,727 | 1,660 | 1,672 | 1,876,400 | 836 |
| 2015-05-15 | 1,600 | 1,679 | 1,520 | 1,677 | 3,403,800 | 838.50 |
| 2015-05-14 | 1,582 | 1,605 | 1,525 | 1,547 | 1,953,300 | 773.50 |
| 2015-05-13 | 1,592 | 1,622 | 1,581 | 1,622 | 2,006,100 | 811 |
| 2015-05-12 | 1,596 | 1,600 | 1,575 | 1,598 | 2,035,900 | 799 |
| 2015-05-11 | 1,566 | 1,598 | 1,545 | 1,594 | 974,300 | 797 |
| 2015-05-08 | 1,529 | 1,567 | 1,511 | 1,550 | 1,330,900 | 775 |
| 2015-05-07 | 1,537 | 1,543 | 1,490 | 1,530 | 2,197,100 | 765 |
| 2015-05-01 | 1,523 | 1,549 | 1,522 | 1,538 | 1,285,800 | 769 |
| 2015-04-30 | 1,594 | 1,608 | 1,516 | 1,523 | 2,787,800 | 761.50 |
| 2015-04-28 | 1,607 | 1,637 | 1,585 | 1,609 | 1,673,100 | 804.50 |
| 2015-04-27 | 1,617 | 1,653 | 1,590 | 1,631 | 1,604,800 | 815.50 |
| 2015-04-24 | 1,627 | 1,675 | 1,616 | 1,641 | 1,762,300 | 820.50 |
| 2015-04-23 | 1,626 | 1,645 | 1,622 | 1,630 | 1,079,000 | 815 |
| 2015-04-22 | 1,641 | 1,660 | 1,608 | 1,642 | 2,002,900 | 821 |
| 2015-04-21 | 1,670 | 1,695 | 1,659 | 1,679 | 1,935,900 | 839.50 |
| 2015-04-20 | 1,608 | 1,640 | 1,587 | 1,632 | 2,042,800 | 816 |
| 2015-04-17 | 1,645 | 1,673 | 1,630 | 1,640 | 2,865,800 | 820 |
| 2015-04-16 | 1,616 | 1,702 | 1,607 | 1,679 | 4,218,500 | 839.50 |
| 2015-04-15 | 1,617 | 1,627 | 1,584 | 1,618 | 2,819,500 | 809 |
| 2015-04-14 | 1,623 | 1,651 | 1,581 | 1,651 | 4,890,300 | 825.50 |
| 2015-04-13 | 1,448 | 1,509 | 1,448 | 1,503 | 2,611,900 | 751.50 |
| 2015-04-10 | 1,383 | 1,432 | 1,380 | 1,430 | 2,451,400 | 715 |
| 2015-04-09 | 1,340 | 1,403 | 1,334 | 1,382 | 2,546,100 | 691 |
| 2015-04-08 | 1,323 | 1,341 | 1,318 | 1,318 | 1,195,600 | 659 |
| 2015-04-07 | 1,298 | 1,320 | 1,276 | 1,310 | 1,633,100 | 655 |
| 2015-04-06 | 1,268 | 1,281 | 1,263 | 1,272 | 1,021,500 | 636 |
| 2015-04-03 | 1,259 | 1,273 | 1,242 | 1,255 | 1,416,500 | 627.50 |
| 2015-04-02 | 1,274 | 1,296 | 1,252 | 1,256 | 1,905,900 | 628 |
| 2015-04-01 | 1,276 | 1,309 | 1,270 | 1,286 | 2,444,800 | 643 |
| 2015-03-31 | 1,267 | 1,310 | 1,256 | 1,280 | 2,506,600 | 640 |
| 2015-03-30 | 1,216 | 1,248 | 1,216 | 1,240 | 1,299,200 | 620 |
| 2015-03-27 | 1,225 | 1,242 | 1,203 | 1,219 | 1,376,100 | 609.50 |
| 2015-03-26 | 1,260 | 1,278 | 1,242 | 1,243 | 1,272,600 | 621.50 |
| 2015-03-25 | 1,241 | 1,265 | 1,241 | 1,260 | 1,158,800 | 630 |
| 2015-03-24 | 1,256 | 1,291 | 1,253 | 1,262 | 1,890,300 | 631 |
| 2015-03-23 | 1,251 | 1,275 | 1,245 | 1,257 | 1,379,500 | 628.50 |
| 2015-03-20 | 1,280 | 1,286 | 1,217 | 1,247 | 2,597,100 | 623.50 |
| 2015-03-19 | 1,198 | 1,217 | 1,184 | 1,190 | 992,700 | 595 |
| 2015-03-18 | 1,211 | 1,211 | 1,194 | 1,198 | 1,004,200 | 599 |
| 2015-03-17 | 1,189 | 1,206 | 1,185 | 1,195 | 1,013,100 | 597.50 |
| 2015-03-16 | 1,188 | 1,200 | 1,179 | 1,184 | 1,108,400 | 592 |
| 2015-03-13 | 1,188 | 1,197 | 1,172 | 1,188 | 2,401,200 | 594 |
| 2015-03-12 | 1,169 | 1,170 | 1,156 | 1,164 | 1,406,300 | 582 |
| 2015-03-11 | 1,143 | 1,172 | 1,143 | 1,152 | 1,605,800 | 576 |
| 2015-03-10 | 1,179 | 1,183 | 1,136 | 1,151 | 2,358,000 | 575.50 |
| 2015-03-09 | 1,192 | 1,210 | 1,172 | 1,177 | 1,560,300 | 588.50 |
| 2015-03-06 | 1,219 | 1,236 | 1,207 | 1,212 | 1,816,000 | 606 |
| 2015-03-05 | 1,227 | 1,229 | 1,204 | 1,211 | 1,341,100 | 605.50 |
| 2015-03-04 | 1,210 | 1,229 | 1,194 | 1,225 | 1,309,800 | 612.50 |
| 2015-03-03 | 1,213 | 1,235 | 1,209 | 1,223 | 1,507,800 | 611.50 |
| 2015-03-02 | 1,239 | 1,240 | 1,205 | 1,208 | 2,571,700 | 604 |
| 2015-02-27 | 1,210 | 1,245 | 1,190 | 1,238 | 3,085,500 | 619 |
| 2015-02-26 | 1,133 | 1,141 | 1,112 | 1,129 | 715,200 | 564.50 |
| 2015-02-25 | 1,109 | 1,132 | 1,103 | 1,129 | 918,600 | 564.50 |
| 2015-02-24 | 1,115 | 1,130 | 1,102 | 1,106 | 1,434,100 | 553 |
| 2015-02-23 | 1,134 | 1,142 | 1,110 | 1,123 | 1,576,200 | 561.50 |
| 2015-02-20 | 1,115 | 1,120 | 1,099 | 1,109 | 835,100 | 554.50 |
| 2015-02-19 | 1,094 | 1,106 | 1,077 | 1,102 | 1,416,900 | 551 |
| 2015-02-18 | 1,108 | 1,124 | 1,097 | 1,113 | 1,943,500 | 556.50 |
| 2015-02-17 | 1,070 | 1,101 | 1,070 | 1,097 | 1,503,600 | 548.50 |
| 2015-02-16 | 1,086 | 1,086 | 1,060 | 1,070 | 1,517,900 | 535 |
| 2015-02-13 | 1,134 | 1,163 | 1,021 | 1,067 | 3,473,500 | 533.50 |
| 2015-02-12 | 1,219 | 1,231 | 1,197 | 1,224 | 1,802,800 | 612 |
| 2015-02-10 | 1,193 | 1,204 | 1,167 | 1,203 | 937,300 | 601.50 |
| 2015-02-09 | 1,189 | 1,213 | 1,173 | 1,194 | 1,291,700 | 597 |
| 2015-02-06 | 1,169 | 1,191 | 1,152 | 1,159 | 1,003,900 | 579.50 |
| 2015-02-05 | 1,125 | 1,158 | 1,125 | 1,152 | 1,282,500 | 576 |
| 2015-02-04 | 1,121 | 1,150 | 1,118 | 1,125 | 1,476,800 | 562.50 |
| 2015-02-03 | 1,161 | 1,166 | 1,107 | 1,110 | 1,142,300 | 555 |
| 2015-02-02 | 1,166 | 1,174 | 1,153 | 1,161 | 491,300 | 580.50 |
| 2015-01-30 | 1,185 | 1,194 | 1,162 | 1,164 | 737,800 | 582 |
| 2015-01-29 | 1,161 | 1,182 | 1,155 | 1,159 | 579,700 | 579.50 |
| 2015-01-28 | 1,161 | 1,177 | 1,149 | 1,175 | 1,310,800 | 587.50 |
| 2015-01-27 | 1,162 | 1,169 | 1,151 | 1,161 | 605,500 | 580.50 |
| 2015-01-26 | 1,146 | 1,182 | 1,143 | 1,152 | 998,900 | 576 |
| 2015-01-23 | 1,141 | 1,156 | 1,134 | 1,145 | 776,300 | 572.50 |
| 2015-01-22 | 1,132 | 1,136 | 1,106 | 1,128 | 1,031,700 | 564 |
| 2015-01-21 | 1,099 | 1,136 | 1,092 | 1,133 | 1,306,400 | 566.50 |
| 2015-01-20 | 1,081 | 1,112 | 1,076 | 1,107 | 737,000 | 553.50 |
| 2015-01-19 | 1,100 | 1,108 | 1,083 | 1,093 | 784,100 | 546.50 |
| 2015-01-16 | 1,089 | 1,104 | 1,070 | 1,093 | 842,400 | 546.50 |
| 2015-01-15 | 1,122 | 1,150 | 1,109 | 1,121 | 1,155,800 | 560.50 |
| 2015-01-14 | 1,124 | 1,137 | 1,088 | 1,092 | 818,600 | 546 |
| 2015-01-13 | 1,108 | 1,119 | 1,099 | 1,114 | 906,800 | 557 |
| 2015-01-09 | 1,125 | 1,149 | 1,111 | 1,117 | 1,144,700 | 558.50 |
| 2015-01-08 | 1,081 | 1,128 | 1,081 | 1,121 | 1,333,500 | 560.50 |
| 2015-01-07 | 1,075 | 1,089 | 1,063 | 1,068 | 1,097,000 | 534 |
| 2015-01-06 | 1,088 | 1,103 | 1,080 | 1,085 | 822,800 | 542.50 |
| 2015-01-05 | 1,110 | 1,118 | 1,101 | 1,105 | 1,099,300 | 552.50 |
分割・併合履歴 ： [2018-03-28]1株→2株
