3662 (株)エイチーム 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 | 1,743 | 1,785 | 1,737 | 1,771 | 113,000 | 1,771 |
| 2015-12-29 | 1,730 | 1,773 | 1,703 | 1,756 | 174,900 | 1,756 |
| 2015-12-28 | 1,660 | 1,765 | 1,660 | 1,733 | 249,400 | 1,733 |
| 2015-12-25 | 1,657 | 1,675 | 1,625 | 1,639 | 252,900 | 1,639 |
| 2015-12-24 | 1,729 | 1,754 | 1,665 | 1,671 | 259,200 | 1,671 |
| 2015-12-22 | 1,744 | 1,764 | 1,710 | 1,731 | 233,100 | 1,731 |
| 2015-12-21 | 1,810 | 1,816 | 1,748 | 1,767 | 247,400 | 1,767 |
| 2015-12-18 | 1,860 | 1,899 | 1,829 | 1,838 | 189,700 | 1,838 |
| 2015-12-17 | 1,885 | 1,914 | 1,875 | 1,882 | 194,700 | 1,882 |
| 2015-12-16 | 1,955 | 1,965 | 1,858 | 1,872 | 254,400 | 1,872 |
| 2015-12-15 | 1,962 | 2,014 | 1,915 | 1,920 | 304,100 | 1,920 |
| 2015-12-14 | 1,979 | 2,030 | 1,961 | 1,982 | 377,800 | 1,982 |
| 2015-12-11 | 2,051 | 2,069 | 2,015 | 2,029 | 168,000 | 2,029 |
| 2015-12-10 | 2,028 | 2,049 | 1,997 | 2,001 | 118,000 | 2,001 |
| 2015-12-09 | 2,033 | 2,076 | 2,030 | 2,045 | 91,400 | 2,045 |
| 2015-12-08 | 2,084 | 2,085 | 2,021 | 2,025 | 130,800 | 2,025 |
| 2015-12-07 | 2,099 | 2,120 | 2,082 | 2,090 | 129,100 | 2,090 |
| 2015-12-04 | 2,077 | 2,106 | 2,057 | 2,057 | 166,500 | 2,057 |
| 2015-12-03 | 2,086 | 2,149 | 2,084 | 2,114 | 257,600 | 2,114 |
| 2015-12-02 | 2,050 | 2,084 | 2,042 | 2,080 | 130,600 | 2,080 |
| 2015-12-01 | 2,053 | 2,071 | 2,036 | 2,040 | 104,600 | 2,040 |
| 2015-11-30 | 2,024 | 2,078 | 2,018 | 2,042 | 171,100 | 2,042 |
| 2015-11-27 | 1,996 | 2,025 | 1,996 | 2,007 | 109,800 | 2,007 |
| 2015-11-26 | 1,961 | 2,004 | 1,961 | 1,996 | 126,400 | 1,996 |
| 2015-11-25 | 2,011 | 2,036 | 1,957 | 1,974 | 164,200 | 1,974 |
| 2015-11-24 | 1,894 | 1,987 | 1,894 | 1,987 | 246,500 | 1,987 |
| 2015-11-20 | 1,842 | 1,896 | 1,842 | 1,890 | 130,300 | 1,890 |
| 2015-11-19 | 1,830 | 1,844 | 1,824 | 1,839 | 71,200 | 1,839 |
| 2015-11-18 | 1,855 | 1,861 | 1,816 | 1,829 | 82,900 | 1,829 |
| 2015-11-17 | 1,875 | 1,875 | 1,847 | 1,854 | 40,400 | 1,854 |
| 2015-11-16 | 1,853 | 1,864 | 1,839 | 1,853 | 70,500 | 1,853 |
| 2015-11-13 | 1,858 | 1,891 | 1,835 | 1,882 | 84,600 | 1,882 |
| 2015-11-12 | 1,883 | 1,891 | 1,850 | 1,866 | 109,400 | 1,866 |
| 2015-11-11 | 1,802 | 1,869 | 1,802 | 1,868 | 92,400 | 1,868 |
| 2015-11-10 | 1,797 | 1,839 | 1,784 | 1,826 | 95,400 | 1,826 |
| 2015-11-09 | 1,813 | 1,819 | 1,802 | 1,818 | 62,400 | 1,818 |
| 2015-11-06 | 1,761 | 1,825 | 1,739 | 1,821 | 86,700 | 1,821 |
| 2015-11-05 | 1,826 | 1,841 | 1,769 | 1,772 | 100,700 | 1,772 |
| 2015-11-04 | 1,816 | 1,909 | 1,815 | 1,824 | 150,200 | 1,824 |
| 2015-11-02 | 1,835 | 1,840 | 1,775 | 1,776 | 140,700 | 1,776 |
| 2015-10-30 | 1,863 | 1,882 | 1,830 | 1,860 | 104,000 | 1,860 |
| 2015-10-29 | 1,910 | 1,920 | 1,830 | 1,878 | 114,200 | 1,878 |
| 2015-10-28 | 1,868 | 1,908 | 1,865 | 1,885 | 65,300 | 1,885 |
| 2015-10-27 | 1,950 | 1,950 | 1,883 | 1,884 | 156,500 | 1,884 |
| 2015-10-26 | 1,926 | 1,974 | 1,902 | 1,962 | 156,900 | 1,962 |
| 2015-10-23 | 1,956 | 1,974 | 1,910 | 1,924 | 146,800 | 1,924 |
| 2015-10-22 | 1,877 | 1,960 | 1,864 | 1,923 | 254,300 | 1,923 |
| 2015-10-21 | 1,874 | 1,891 | 1,858 | 1,870 | 92,300 | 1,870 |
| 2015-10-20 | 1,868 | 1,870 | 1,813 | 1,855 | 107,900 | 1,855 |
| 2015-10-19 | 1,870 | 1,898 | 1,855 | 1,855 | 106,000 | 1,855 |
| 2015-10-16 | 1,825 | 1,865 | 1,825 | 1,846 | 109,100 | 1,846 |
| 2015-10-15 | 1,825 | 1,861 | 1,792 | 1,849 | 126,300 | 1,849 |
| 2015-10-14 | 1,859 | 1,910 | 1,819 | 1,823 | 223,300 | 1,823 |
| 2015-10-13 | 1,823 | 1,881 | 1,809 | 1,856 | 194,900 | 1,856 |
| 2015-10-09 | 1,796 | 1,820 | 1,751 | 1,803 | 136,100 | 1,803 |
| 2015-10-08 | 1,767 | 1,826 | 1,765 | 1,786 | 202,100 | 1,786 |
| 2015-10-07 | 1,690 | 1,774 | 1,680 | 1,750 | 277,300 | 1,750 |
| 2015-10-06 | 1,702 | 1,740 | 1,656 | 1,672 | 126,800 | 1,672 |
| 2015-10-05 | 1,634 | 1,695 | 1,632 | 1,677 | 153,800 | 1,677 |
| 2015-10-02 | 1,591 | 1,640 | 1,590 | 1,634 | 93,400 | 1,634 |
| 2015-10-01 | 1,600 | 1,636 | 1,600 | 1,617 | 112,300 | 1,617 |
| 2015-09-30 | 1,600 | 1,638 | 1,563 | 1,620 | 177,000 | 1,620 |
| 2015-09-29 | 1,622 | 1,643 | 1,600 | 1,603 | 117,200 | 1,603 |
| 2015-09-28 | 1,667 | 1,667 | 1,621 | 1,661 | 130,100 | 1,661 |
| 2015-09-25 | 1,605 | 1,673 | 1,560 | 1,667 | 248,900 | 1,667 |
| 2015-09-24 | 1,685 | 1,697 | 1,605 | 1,605 | 218,600 | 1,605 |
| 2015-09-18 | 1,707 | 1,733 | 1,679 | 1,704 | 147,600 | 1,704 |
| 2015-09-17 | 1,700 | 1,740 | 1,682 | 1,693 | 205,100 | 1,693 |
| 2015-09-16 | 1,692 | 1,705 | 1,671 | 1,695 | 157,300 | 1,695 |
| 2015-09-15 | 1,678 | 1,707 | 1,653 | 1,664 | 214,900 | 1,664 |
| 2015-09-14 | 1,703 | 1,717 | 1,655 | 1,677 | 389,500 | 1,677 |
| 2015-09-11 | 1,793 | 1,828 | 1,743 | 1,788 | 298,500 | 1,788 |
| 2015-09-10 | 1,650 | 1,754 | 1,638 | 1,742 | 210,200 | 1,742 |
| 2015-09-09 | 1,636 | 1,692 | 1,620 | 1,681 | 221,900 | 1,681 |
| 2015-09-08 | 1,663 | 1,686 | 1,592 | 1,612 | 146,000 | 1,612 |
| 2015-09-07 | 1,651 | 1,696 | 1,605 | 1,660 | 163,300 | 1,660 |
| 2015-09-04 | 1,751 | 1,751 | 1,605 | 1,653 | 226,900 | 1,653 |
| 2015-09-03 | 1,798 | 1,803 | 1,723 | 1,755 | 118,700 | 1,755 |
| 2015-09-02 | 1,695 | 1,820 | 1,685 | 1,758 | 209,000 | 1,758 |
| 2015-09-01 | 1,879 | 1,879 | 1,773 | 1,775 | 237,200 | 1,775 |
| 2015-08-31 | 1,833 | 1,879 | 1,808 | 1,865 | 191,400 | 1,865 |
| 2015-08-28 | 1,821 | 1,884 | 1,803 | 1,873 | 286,000 | 1,873 |
| 2015-08-27 | 1,793 | 1,890 | 1,763 | 1,772 | 413,800 | 1,772 |
| 2015-08-26 | 1,715 | 1,848 | 1,710 | 1,832 | 367,800 | 1,832 |
| 2015-08-25 | 1,680 | 1,850 | 1,450 | 1,694 | 919,000 | 1,694 |
| 2015-08-24 | 1,880 | 1,992 | 1,672 | 1,688 | 834,900 | 1,688 |
| 2015-08-21 | 2,102 | 2,137 | 2,041 | 2,044 | 298,900 | 2,044 |
| 2015-08-20 | 2,200 | 2,246 | 2,180 | 2,214 | 146,300 | 2,214 |
| 2015-08-19 | 2,280 | 2,280 | 2,204 | 2,215 | 161,900 | 2,215 |
| 2015-08-18 | 2,236 | 2,287 | 2,236 | 2,261 | 92,400 | 2,261 |
| 2015-08-17 | 2,357 | 2,357 | 2,260 | 2,277 | 175,100 | 2,277 |
| 2015-08-14 | 2,249 | 2,277 | 2,235 | 2,267 | 113,800 | 2,267 |
| 2015-08-13 | 2,235 | 2,250 | 2,220 | 2,227 | 91,000 | 2,227 |
| 2015-08-12 | 2,302 | 2,305 | 2,233 | 2,259 | 162,000 | 2,259 |
| 2015-08-11 | 2,305 | 2,349 | 2,292 | 2,323 | 151,900 | 2,323 |
| 2015-08-10 | 2,300 | 2,329 | 2,291 | 2,302 | 108,000 | 2,302 |
| 2015-08-07 | 2,351 | 2,351 | 2,315 | 2,329 | 98,200 | 2,329 |
| 2015-08-06 | 2,364 | 2,370 | 2,355 | 2,355 | 85,800 | 2,355 |
| 2015-08-05 | 2,353 | 2,388 | 2,352 | 2,360 | 83,200 | 2,360 |
| 2015-08-04 | 2,351 | 2,391 | 2,345 | 2,356 | 136,800 | 2,356 |
| 2015-08-03 | 2,394 | 2,415 | 2,375 | 2,375 | 75,900 | 2,375 |
| 2015-07-31 | 2,380 | 2,435 | 2,375 | 2,425 | 165,500 | 2,425 |
| 2015-07-30 | 2,392 | 2,417 | 2,384 | 2,393 | 88,000 | 2,393 |
| 2015-07-29 | 2,409 | 2,459 | 2,397 | 2,408 | 177,400 | 2,408 |
| 2015-07-28 | 2,345 | 2,425 | 2,343 | 2,392 | 192,700 | 2,392 |
| 2015-07-27 | 2,416 | 2,468 | 2,382 | 2,395 | 161,100 | 2,395 |
| 2015-07-24 | 2,460 | 2,473 | 2,437 | 2,466 | 115,600 | 2,466 |
| 2015-07-23 | 2,499 | 2,510 | 2,445 | 2,450 | 192,700 | 2,450 |
| 2015-07-22 | 2,446 | 2,495 | 2,446 | 2,477 | 192,400 | 2,477 |
| 2015-07-21 | 2,438 | 2,457 | 2,420 | 2,444 | 182,400 | 2,444 |
| 2015-07-17 | 2,380 | 2,418 | 2,370 | 2,413 | 150,200 | 2,413 |
| 2015-07-16 | 2,389 | 2,389 | 2,341 | 2,377 | 120,700 | 2,377 |
| 2015-07-15 | 2,375 | 2,400 | 2,370 | 2,377 | 107,100 | 2,377 |
| 2015-07-14 | 2,322 | 2,390 | 2,318 | 2,368 | 218,100 | 2,368 |
| 2015-07-13 | 2,275 | 2,314 | 2,255 | 2,293 | 143,300 | 2,293 |
| 2015-07-10 | 2,297 | 2,320 | 2,240 | 2,253 | 194,900 | 2,253 |
| 2015-07-09 | 2,202 | 2,289 | 1,999 | 2,284 | 560,600 | 2,284 |
| 2015-07-08 | 2,417 | 2,430 | 2,347 | 2,347 | 272,900 | 2,347 |
| 2015-07-07 | 2,370 | 2,424 | 2,361 | 2,413 | 167,500 | 2,413 |
| 2015-07-06 | 2,400 | 2,415 | 2,350 | 2,353 | 236,600 | 2,353 |
| 2015-07-03 | 2,427 | 2,427 | 2,401 | 2,422 | 149,500 | 2,422 |
| 2015-07-02 | 2,415 | 2,422 | 2,401 | 2,408 | 207,800 | 2,408 |
| 2015-07-01 | 2,442 | 2,442 | 2,405 | 2,410 | 140,700 | 2,410 |
| 2015-06-30 | 2,400 | 2,434 | 2,388 | 2,408 | 178,800 | 2,408 |
| 2015-06-29 | 2,372 | 2,444 | 2,360 | 2,394 | 323,500 | 2,394 |
| 2015-06-26 | 2,481 | 2,497 | 2,462 | 2,472 | 157,300 | 2,472 |
| 2015-06-25 | 2,525 | 2,540 | 2,481 | 2,481 | 297,400 | 2,481 |
| 2015-06-24 | 2,475 | 2,561 | 2,468 | 2,520 | 596,600 | 2,520 |
| 2015-06-23 | 2,440 | 2,454 | 2,430 | 2,454 | 463,100 | 2,454 |
| 2015-06-22 | 2,430 | 2,438 | 2,399 | 2,425 | 260,200 | 2,425 |
| 2015-06-19 | 2,409 | 2,420 | 2,388 | 2,420 | 297,600 | 2,420 |
| 2015-06-18 | 2,380 | 2,424 | 2,380 | 2,388 | 347,100 | 2,388 |
| 2015-06-17 | 2,400 | 2,424 | 2,377 | 2,400 | 532,000 | 2,400 |
| 2015-06-16 | 2,480 | 2,518 | 2,377 | 2,407 | 1,173,700 | 2,407 |
| 2015-06-15 | 2,412 | 2,487 | 2,330 | 2,448 | 3,185,600 | 2,448 |
| 2015-06-12 | 2,778 | 2,788 | 2,716 | 2,762 | 270,800 | 2,762 |
| 2015-06-11 | 2,714 | 2,762 | 2,708 | 2,760 | 287,400 | 2,760 |
| 2015-06-10 | 2,653 | 2,725 | 2,653 | 2,691 | 205,500 | 2,691 |
| 2015-06-09 | 2,726 | 2,731 | 2,630 | 2,653 | 316,200 | 2,653 |
| 2015-06-08 | 2,780 | 2,797 | 2,740 | 2,744 | 203,200 | 2,744 |
| 2015-06-05 | 2,695 | 2,780 | 2,693 | 2,770 | 236,000 | 2,770 |
| 2015-06-04 | 2,755 | 2,808 | 2,691 | 2,724 | 405,600 | 2,724 |
| 2015-06-03 | 2,656 | 2,757 | 2,643 | 2,755 | 454,000 | 2,755 |
| 2015-06-02 | 2,613 | 2,685 | 2,613 | 2,674 | 332,000 | 2,674 |
| 2015-06-01 | 2,552 | 2,630 | 2,552 | 2,611 | 206,700 | 2,611 |
| 2015-05-29 | 2,562 | 2,582 | 2,537 | 2,559 | 161,900 | 2,559 |
| 2015-05-28 | 2,521 | 2,572 | 2,516 | 2,570 | 176,000 | 2,570 |
| 2015-05-27 | 2,511 | 2,637 | 2,511 | 2,542 | 470,400 | 2,542 |
| 2015-05-26 | 2,531 | 2,539 | 2,508 | 2,524 | 215,700 | 2,524 |
| 2015-05-25 | 2,590 | 2,590 | 2,551 | 2,561 | 131,800 | 2,561 |
| 2015-05-22 | 2,560 | 2,591 | 2,530 | 2,591 | 153,800 | 2,591 |
| 2015-05-21 | 2,645 | 2,651 | 2,512 | 2,574 | 379,800 | 2,574 |
| 2015-05-20 | 2,589 | 2,688 | 2,589 | 2,613 | 405,400 | 2,613 |
| 2015-05-19 | 2,570 | 2,589 | 2,557 | 2,581 | 139,500 | 2,581 |
| 2015-05-18 | 2,597 | 2,597 | 2,559 | 2,578 | 104,900 | 2,578 |
| 2015-05-15 | 2,607 | 2,649 | 2,534 | 2,592 | 356,000 | 2,592 |
| 2015-05-14 | 2,541 | 2,570 | 2,505 | 2,507 | 120,300 | 2,507 |
| 2015-05-13 | 2,500 | 2,540 | 2,475 | 2,536 | 129,200 | 2,536 |
| 2015-05-12 | 2,514 | 2,516 | 2,487 | 2,504 | 120,300 | 2,504 |
| 2015-05-11 | 2,545 | 2,569 | 2,510 | 2,544 | 148,200 | 2,544 |
| 2015-05-08 | 2,481 | 2,550 | 2,481 | 2,546 | 249,300 | 2,546 |
| 2015-05-07 | 2,480 | 2,515 | 2,460 | 2,461 | 188,800 | 2,461 |
| 2015-05-01 | 2,501 | 2,524 | 2,480 | 2,515 | 232,200 | 2,515 |
| 2015-04-30 | 2,556 | 2,598 | 2,500 | 2,557 | 244,400 | 2,557 |
| 2015-04-28 | 2,688 | 2,688 | 2,570 | 2,570 | 337,800 | 2,570 |
| 2015-04-27 | 2,695 | 2,715 | 2,643 | 2,660 | 165,100 | 2,660 |
| 2015-04-24 | 5,350 | 5,420 | 5,300 | 5,390 | 137,300 | 2,695 |
| 2015-04-23 | 5,330 | 5,330 | 5,250 | 5,280 | 111,100 | 2,640 |
| 2015-04-22 | 5,160 | 5,370 | 5,130 | 5,280 | 174,200 | 2,640 |
| 2015-04-21 | 5,260 | 5,270 | 5,140 | 5,200 | 173,900 | 2,600 |
| 2015-04-20 | 5,390 | 5,390 | 5,210 | 5,210 | 255,500 | 2,605 |
| 2015-04-17 | 5,560 | 5,560 | 5,440 | 5,460 | 153,300 | 2,730 |
| 2015-04-16 | 5,530 | 5,550 | 5,410 | 5,460 | 141,000 | 2,730 |
| 2015-04-15 | 5,360 | 5,520 | 5,350 | 5,510 | 193,400 | 2,755 |
| 2015-04-14 | 5,520 | 5,590 | 5,380 | 5,430 | 329,600 | 2,715 |
| 2015-04-13 | 5,630 | 5,680 | 5,600 | 5,610 | 149,500 | 2,805 |
| 2015-04-10 | 5,770 | 5,800 | 5,680 | 5,710 | 126,700 | 2,855 |
| 2015-04-09 | 5,860 | 5,870 | 5,770 | 5,800 | 232,200 | 2,900 |
| 2015-04-08 | 5,710 | 5,930 | 5,700 | 5,850 | 321,600 | 2,925 |
| 2015-04-07 | 5,650 | 5,720 | 5,600 | 5,690 | 224,900 | 2,845 |
| 2015-04-06 | 5,610 | 5,760 | 5,610 | 5,620 | 209,700 | 2,810 |
| 2015-04-03 | 5,770 | 5,800 | 5,510 | 5,670 | 534,800 | 2,835 |
| 2015-04-02 | 5,900 | 6,180 | 5,830 | 5,860 | 1,873,300 | 2,930 |
| 2015-04-01 | 5,570 | 5,660 | 5,480 | 5,550 | 282,800 | 2,775 |
| 2015-03-31 | 5,430 | 5,720 | 5,420 | 5,670 | 602,700 | 2,835 |
| 2015-03-30 | 5,240 | 5,380 | 5,220 | 5,330 | 176,700 | 2,665 |
| 2015-03-27 | 5,130 | 5,390 | 5,120 | 5,340 | 432,400 | 2,670 |
| 2015-03-26 | 5,100 | 5,150 | 5,070 | 5,070 | 116,200 | 2,535 |
| 2015-03-25 | 5,090 | 5,130 | 5,080 | 5,120 | 84,900 | 2,560 |
| 2015-03-24 | 5,130 | 5,150 | 5,040 | 5,070 | 150,200 | 2,535 |
| 2015-03-23 | 5,120 | 5,210 | 5,110 | 5,160 | 147,800 | 2,580 |
| 2015-03-20 | 5,020 | 5,100 | 4,955 | 5,100 | 154,600 | 2,550 |
| 2015-03-19 | 5,080 | 5,120 | 5,010 | 5,040 | 124,700 | 2,520 |
| 2015-03-18 | 5,100 | 5,190 | 4,995 | 5,080 | 259,900 | 2,540 |
| 2015-03-17 | 5,220 | 5,240 | 5,060 | 5,100 | 323,900 | 2,550 |
| 2015-03-16 | 5,730 | 5,830 | 5,180 | 5,180 | 1,465,400 | 2,590 |
| 2015-03-13 | 5,300 | 5,370 | 5,160 | 5,360 | 312,600 | 2,680 |
| 2015-03-12 | 5,270 | 5,320 | 5,220 | 5,290 | 158,800 | 2,645 |
| 2015-03-11 | 5,120 | 5,300 | 5,080 | 5,250 | 248,100 | 2,625 |
| 2015-03-10 | 5,200 | 5,200 | 5,070 | 5,140 | 150,100 | 2,570 |
| 2015-03-09 | 5,200 | 5,200 | 5,040 | 5,100 | 123,000 | 2,550 |
| 2015-03-06 | 5,170 | 5,200 | 5,140 | 5,170 | 71,800 | 2,585 |
| 2015-03-05 | 5,160 | 5,230 | 5,120 | 5,180 | 92,500 | 2,590 |
| 2015-03-04 | 5,120 | 5,200 | 5,070 | 5,160 | 106,000 | 2,580 |
| 2015-03-03 | 5,180 | 5,190 | 5,030 | 5,160 | 146,400 | 2,580 |
| 2015-03-02 | 5,200 | 5,260 | 5,100 | 5,200 | 96,400 | 2,600 |
| 2015-02-27 | 5,210 | 5,270 | 5,180 | 5,200 | 104,800 | 2,600 |
| 2015-02-26 | 5,160 | 5,190 | 5,120 | 5,180 | 121,400 | 2,590 |
| 2015-02-25 | 5,270 | 5,280 | 5,190 | 5,220 | 126,300 | 2,610 |
| 2015-02-24 | 5,060 | 5,260 | 5,060 | 5,210 | 270,800 | 2,605 |
| 2015-02-23 | 5,100 | 5,110 | 5,020 | 5,060 | 112,800 | 2,530 |
| 2015-02-20 | 5,000 | 5,130 | 4,985 | 5,110 | 169,500 | 2,555 |
| 2015-02-19 | 5,050 | 5,060 | 4,990 | 5,010 | 71,300 | 2,505 |
| 2015-02-18 | 4,990 | 5,060 | 4,965 | 5,020 | 109,200 | 2,510 |
| 2015-02-17 | 4,835 | 5,020 | 4,830 | 4,955 | 190,600 | 2,477.50 |
| 2015-02-16 | 4,975 | 5,000 | 4,835 | 4,885 | 172,700 | 2,442.50 |
| 2015-02-13 | 5,020 | 5,090 | 4,955 | 5,050 | 163,600 | 2,525 |
| 2015-02-12 | 4,950 | 5,110 | 4,945 | 5,050 | 210,300 | 2,525 |
| 2015-02-10 | 4,905 | 5,020 | 4,895 | 4,935 | 113,600 | 2,467.50 |
| 2015-02-09 | 4,880 | 4,955 | 4,800 | 4,905 | 213,200 | 2,452.50 |
| 2015-02-06 | 4,620 | 4,770 | 4,620 | 4,740 | 89,400 | 2,370 |
| 2015-02-05 | 4,730 | 4,730 | 4,655 | 4,660 | 128,600 | 2,330 |
| 2015-02-04 | 4,965 | 5,070 | 4,755 | 4,775 | 330,100 | 2,387.50 |
| 2015-02-03 | 5,130 | 5,320 | 4,850 | 4,950 | 1,090,300 | 2,475 |
| 2015-02-02 | 4,820 | 4,950 | 4,755 | 4,885 | 127,400 | 2,442.50 |
| 2015-01-30 | 4,960 | 4,975 | 4,870 | 4,925 | 87,200 | 2,462.50 |
| 2015-01-29 | 4,910 | 5,100 | 4,860 | 4,900 | 261,000 | 2,450 |
| 2015-01-28 | 4,755 | 4,930 | 4,740 | 4,900 | 143,400 | 2,450 |
| 2015-01-27 | 4,765 | 4,800 | 4,705 | 4,790 | 89,700 | 2,395 |
| 2015-01-26 | 4,765 | 4,855 | 4,680 | 4,730 | 117,000 | 2,365 |
| 2015-01-23 | 4,820 | 4,890 | 4,745 | 4,800 | 171,000 | 2,400 |
| 2015-01-22 | 4,675 | 4,900 | 4,675 | 4,840 | 274,700 | 2,420 |
| 2015-01-21 | 4,535 | 4,865 | 4,535 | 4,695 | 291,300 | 2,347.50 |
| 2015-01-20 | 4,535 | 4,695 | 4,535 | 4,565 | 201,600 | 2,282.50 |
| 2015-01-19 | 4,600 | 4,630 | 4,485 | 4,535 | 156,000 | 2,267.50 |
| 2015-01-16 | 4,360 | 4,650 | 4,330 | 4,620 | 246,100 | 2,310 |
| 2015-01-15 | 4,500 | 4,560 | 4,350 | 4,380 | 213,000 | 2,190 |
| 2015-01-14 | 4,610 | 4,695 | 4,515 | 4,515 | 117,100 | 2,257.50 |
| 2015-01-13 | 4,565 | 4,695 | 4,510 | 4,650 | 131,700 | 2,325 |
| 2015-01-09 | 4,800 | 4,815 | 4,610 | 4,630 | 190,000 | 2,315 |
| 2015-01-08 | 4,775 | 4,845 | 4,750 | 4,775 | 143,100 | 2,387.50 |
| 2015-01-07 | 4,830 | 4,880 | 4,730 | 4,735 | 221,200 | 2,367.50 |
| 2015-01-06 | 4,980 | 5,020 | 4,815 | 4,830 | 363,300 | 2,415 |
| 2015-01-05 | 5,050 | 5,140 | 5,020 | 5,050 | 185,700 | 2,525 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
