3670 協立情報通信(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 | 1,799 | 1,799 | 1,763 | 1,775 | 1,700 | 1,775 |
| 2015-12-29 | 1,768 | 1,768 | 1,759 | 1,759 | 1,400 | 1,759 |
| 2015-12-28 | 1,749 | 1,760 | 1,749 | 1,760 | 2,000 | 1,760 |
| 2015-12-25 | 1,742 | 1,749 | 1,700 | 1,715 | 10,000 | 1,715 |
| 2015-12-24 | 1,790 | 1,790 | 1,750 | 1,750 | 8,300 | 1,750 |
| 2015-12-22 | 1,797 | 1,799 | 1,761 | 1,790 | 6,000 | 1,790 |
| 2015-12-21 | 1,782 | 1,782 | 1,772 | 1,780 | 2,000 | 1,780 |
| 2015-12-18 | 1,784 | 1,785 | 1,776 | 1,785 | 1,300 | 1,785 |
| 2015-12-17 | 1,790 | 1,791 | 1,783 | 1,783 | 800 | 1,783 |
| 2015-12-16 | 1,820 | 1,820 | 1,780 | 1,791 | 700 | 1,791 |
| 2015-12-15 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2015-12-14 | 1,770 | 1,776 | 1,762 | 1,776 | 1,400 | 1,776 |
| 2015-12-11 | 1,800 | 1,801 | 1,799 | 1,799 | 700 | 1,799 |
| 2015-12-10 | 1,800 | 1,800 | 1,790 | 1,800 | 800 | 1,800 |
| 2015-12-09 | 1,808 | 1,835 | 1,801 | 1,801 | 2,500 | 1,801 |
| 2015-12-08 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2015-12-07 | 1,813 | 1,832 | 1,812 | 1,818 | 400 | 1,818 |
| 2015-12-04 | 1,803 | 1,815 | 1,803 | 1,815 | 300 | 1,815 |
| 2015-12-03 | 1,814 | 1,815 | 1,814 | 1,815 | 600 | 1,815 |
| 2015-12-02 | 1,829 | 1,829 | 1,809 | 1,814 | 500 | 1,814 |
| 2015-12-01 | 1,797 | 1,834 | 1,797 | 1,829 | 1,700 | 1,829 |
| 2015-11-30 | 1,818 | 1,834 | 1,818 | 1,834 | 1,200 | 1,834 |
| 2015-11-27 | 1,833 | 1,833 | 1,815 | 1,816 | 600 | 1,816 |
| 2015-11-26 | 1,829 | 1,829 | 1,812 | 1,813 | 900 | 1,813 |
| 2015-11-25 | 1,820 | 1,823 | 1,817 | 1,823 | 800 | 1,823 |
| 2015-11-24 | 1,830 | 1,830 | 1,803 | 1,815 | 900 | 1,815 |
| 2015-11-20 | 1,799 | 1,811 | 1,797 | 1,798 | 1,500 | 1,798 |
| 2015-11-19 | 1,784 | 1,797 | 1,784 | 1,797 | 300 | 1,797 |
| 2015-11-18 | 1,772 | 1,782 | 1,772 | 1,780 | 900 | 1,780 |
| 2015-11-17 | 1,770 | 1,774 | 1,770 | 1,774 | 300 | 1,774 |
| 2015-11-16 | 1,785 | 1,786 | 1,755 | 1,768 | 1,200 | 1,768 |
| 2015-11-13 | 1,808 | 1,808 | 1,790 | 1,790 | 1,400 | 1,790 |
| 2015-11-12 | 1,820 | 1,823 | 1,815 | 1,818 | 800 | 1,818 |
| 2015-11-11 | 1,818 | 1,823 | 1,810 | 1,823 | 1,100 | 1,823 |
| 2015-11-10 | 1,807 | 1,825 | 1,807 | 1,811 | 1,000 | 1,811 |
| 2015-11-09 | 1,859 | 1,859 | 1,839 | 1,840 | 400 | 1,840 |
| 2015-11-05 | 1,867 | 1,867 | 1,816 | 1,859 | 1,600 | 1,859 |
| 2015-11-04 | 1,848 | 1,869 | 1,831 | 1,838 | 1,600 | 1,838 |
| 2015-11-02 | 1,816 | 1,840 | 1,816 | 1,840 | 400 | 1,840 |
| 2015-10-30 | 1,812 | 1,837 | 1,812 | 1,837 | 200 | 1,837 |
| 2015-10-29 | 1,831 | 1,845 | 1,828 | 1,839 | 1,000 | 1,839 |
| 2015-10-28 | 1,858 | 1,858 | 1,848 | 1,848 | 200 | 1,848 |
| 2015-10-27 | 1,856 | 1,856 | 1,829 | 1,850 | 1,100 | 1,850 |
| 2015-10-26 | 1,852 | 1,852 | 1,842 | 1,844 | 1,100 | 1,844 |
| 2015-10-23 | 1,871 | 1,889 | 1,839 | 1,852 | 1,000 | 1,852 |
| 2015-10-22 | 1,832 | 1,895 | 1,832 | 1,850 | 1,100 | 1,850 |
| 2015-10-21 | 1,860 | 1,865 | 1,860 | 1,865 | 200 | 1,865 |
| 2015-10-20 | 1,828 | 1,865 | 1,828 | 1,845 | 500 | 1,845 |
| 2015-10-19 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2015-10-16 | 1,820 | 1,838 | 1,820 | 1,838 | 700 | 1,838 |
| 2015-10-15 | 1,810 | 1,838 | 1,810 | 1,834 | 1,400 | 1,834 |
| 2015-10-14 | 1,863 | 1,863 | 1,760 | 1,836 | 9,000 | 1,836 |
| 2015-10-13 | 2,030 | 2,054 | 1,900 | 1,900 | 6,400 | 1,900 |
| 2015-10-09 | 2,000 | 2,055 | 2,000 | 2,055 | 1,000 | 2,055 |
| 2015-10-08 | 1,990 | 2,022 | 1,980 | 1,980 | 3,700 | 1,980 |
| 2015-10-07 | 2,010 | 2,010 | 1,989 | 2,000 | 1,800 | 2,000 |
| 2015-10-06 | 2,000 | 2,010 | 2,000 | 2,010 | 400 | 2,010 |
| 2015-10-05 | 1,983 | 1,983 | 1,981 | 1,981 | 200 | 1,981 |
| 2015-10-02 | 1,945 | 2,000 | 1,945 | 2,000 | 900 | 2,000 |
| 2015-10-01 | 2,028 | 2,028 | 2,007 | 2,007 | 200 | 2,007 |
| 2015-09-30 | 2,080 | 2,080 | 2,029 | 2,029 | 600 | 2,029 |
| 2015-09-29 | 2,022 | 2,022 | 1,937 | 1,937 | 1,500 | 1,937 |
| 2015-09-28 | 2,044 | 2,050 | 2,019 | 2,050 | 1,400 | 2,050 |
| 2015-09-25 | 1,900 | 1,990 | 1,895 | 1,980 | 1,900 | 1,980 |
| 2015-09-24 | 1,900 | 1,912 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2015-09-18 | 1,880 | 1,911 | 1,871 | 1,911 | 400 | 1,911 |
| 2015-09-17 | 1,910 | 1,910 | 1,870 | 1,880 | 500 | 1,880 |
| 2015-09-16 | 1,882 | 1,917 | 1,860 | 1,870 | 1,100 | 1,870 |
| 2015-09-15 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 1,882 |
| 2015-09-14 | 1,910 | 1,910 | 1,862 | 1,882 | 1,100 | 1,882 |
| 2015-09-11 | 1,892 | 1,892 | 1,855 | 1,855 | 1,100 | 1,855 |
| 2015-09-10 | 1,871 | 1,872 | 1,816 | 1,845 | 1,800 | 1,845 |
| 2015-09-09 | 1,894 | 1,894 | 1,871 | 1,871 | 900 | 1,871 |
| 2015-09-08 | 1,849 | 1,871 | 1,800 | 1,850 | 5,800 | 1,850 |
| 2015-09-07 | 1,865 | 1,909 | 1,824 | 1,825 | 3,800 | 1,825 |
| 2015-09-04 | 2,043 | 2,043 | 1,951 | 1,985 | 1,400 | 1,985 |
| 2015-09-03 | 1,950 | 1,976 | 1,940 | 1,976 | 600 | 1,976 |
| 2015-09-02 | 1,930 | 1,949 | 1,930 | 1,945 | 600 | 1,945 |
| 2015-09-01 | 1,968 | 1,988 | 1,941 | 1,941 | 1,000 | 1,941 |
| 2015-08-31 | 2,036 | 2,056 | 1,978 | 2,018 | 2,600 | 2,018 |
| 2015-08-28 | 2,010 | 2,098 | 2,010 | 2,055 | 1,800 | 2,055 |
| 2015-08-27 | 2,012 | 2,012 | 1,915 | 2,010 | 6,300 | 2,010 |
| 2015-08-26 | 1,875 | 1,990 | 1,860 | 1,972 | 3,800 | 1,972 |
| 2015-08-25 | 1,899 | 1,955 | 1,750 | 1,915 | 7,500 | 1,915 |
| 2015-08-24 | 2,010 | 2,060 | 1,900 | 1,900 | 9,700 | 1,900 |
| 2015-08-21 | 2,129 | 2,200 | 2,102 | 2,135 | 3,500 | 2,135 |
| 2015-08-20 | 2,159 | 2,215 | 2,144 | 2,175 | 800 | 2,175 |
| 2015-08-19 | 2,248 | 2,248 | 2,155 | 2,169 | 2,400 | 2,169 |
| 2015-08-18 | 2,180 | 2,252 | 2,180 | 2,205 | 1,600 | 2,205 |
| 2015-08-17 | 2,172 | 2,186 | 2,170 | 2,170 | 800 | 2,170 |
| 2015-08-14 | 2,188 | 2,200 | 2,171 | 2,171 | 1,300 | 2,171 |
| 2015-08-13 | 2,170 | 2,170 | 2,160 | 2,170 | 1,100 | 2,170 |
| 2015-08-12 | 2,186 | 2,186 | 2,150 | 2,170 | 1,300 | 2,170 |
| 2015-08-11 | 2,222 | 2,222 | 2,115 | 2,188 | 2,500 | 2,188 |
| 2015-08-10 | 2,245 | 2,247 | 2,209 | 2,225 | 2,300 | 2,225 |
| 2015-08-07 | 2,280 | 2,280 | 2,200 | 2,249 | 4,100 | 2,249 |
| 2015-08-06 | 2,299 | 2,320 | 2,279 | 2,280 | 2,300 | 2,280 |
| 2015-08-05 | 2,319 | 2,319 | 2,282 | 2,299 | 1,800 | 2,299 |
| 2015-08-04 | 2,394 | 2,450 | 2,319 | 2,319 | 3,700 | 2,319 |
| 2015-08-03 | 2,302 | 2,388 | 2,302 | 2,388 | 2,300 | 2,388 |
| 2015-07-31 | 2,260 | 2,314 | 2,260 | 2,302 | 2,300 | 2,302 |
| 2015-07-30 | 2,300 | 2,320 | 2,270 | 2,310 | 5,600 | 2,310 |
| 2015-07-29 | 2,492 | 2,492 | 2,250 | 2,300 | 14,400 | 2,300 |
| 2015-07-28 | 2,366 | 2,480 | 2,350 | 2,442 | 7,400 | 2,442 |
| 2015-07-27 | 2,675 | 2,699 | 2,401 | 2,488 | 18,900 | 2,488 |
| 2015-07-24 | 2,366 | 2,550 | 2,366 | 2,535 | 25,500 | 2,535 |
| 2015-07-23 | 2,400 | 2,600 | 2,325 | 2,345 | 28,400 | 2,345 |
| 2015-07-22 | 2,220 | 2,395 | 2,220 | 2,350 | 19,900 | 2,350 |
| 2015-07-21 | 2,235 | 2,250 | 2,171 | 2,215 | 13,500 | 2,215 |
| 2015-07-17 | 2,149 | 2,259 | 2,130 | 2,228 | 22,500 | 2,228 |
| 2015-07-16 | 2,100 | 2,137 | 2,082 | 2,087 | 3,000 | 2,087 |
| 2015-07-15 | 2,150 | 2,150 | 2,120 | 2,120 | 2,200 | 2,120 |
| 2015-07-14 | 2,121 | 2,170 | 2,101 | 2,110 | 2,800 | 2,110 |
| 2015-07-13 | 2,095 | 2,180 | 2,070 | 2,169 | 6,600 | 2,169 |
| 2015-07-10 | 1,950 | 2,103 | 1,950 | 2,095 | 5,500 | 2,095 |
| 2015-07-09 | 1,985 | 2,002 | 1,932 | 1,951 | 2,200 | 1,951 |
| 2015-07-08 | 2,036 | 2,037 | 1,995 | 1,995 | 2,500 | 1,995 |
| 2015-07-07 | 2,014 | 2,054 | 2,014 | 2,046 | 700 | 2,046 |
| 2015-07-06 | 2,065 | 2,065 | 2,014 | 2,014 | 500 | 2,014 |
| 2015-07-03 | 2,072 | 2,072 | 2,072 | 2,072 | 200 | 2,072 |
| 2015-07-01 | 2,080 | 2,084 | 2,041 | 2,081 | 1,000 | 2,081 |
| 2015-06-30 | 2,035 | 2,085 | 2,035 | 2,048 | 300 | 2,048 |
| 2015-06-29 | 2,040 | 2,070 | 1,985 | 2,070 | 3,100 | 2,070 |
| 2015-06-26 | 2,120 | 2,120 | 2,110 | 2,110 | 300 | 2,110 |
| 2015-06-25 | 2,110 | 2,115 | 2,110 | 2,110 | 1,400 | 2,110 |
| 2015-06-24 | 2,100 | 2,110 | 2,076 | 2,109 | 800 | 2,109 |
| 2015-06-23 | 2,070 | 2,100 | 2,070 | 2,090 | 3,100 | 2,090 |
| 2015-06-22 | 2,052 | 2,052 | 2,041 | 2,046 | 3,300 | 2,046 |
| 2015-06-19 | 2,050 | 2,075 | 2,040 | 2,075 | 1,300 | 2,075 |
| 2015-06-18 | 2,074 | 2,083 | 2,050 | 2,070 | 1,100 | 2,070 |
| 2015-06-16 | 2,065 | 2,080 | 2,030 | 2,080 | 300 | 2,080 |
| 2015-06-15 | 2,061 | 2,062 | 2,061 | 2,061 | 500 | 2,061 |
| 2015-06-12 | 2,040 | 2,074 | 2,030 | 2,060 | 1,200 | 2,060 |
| 2015-06-11 | 2,025 | 2,059 | 2,025 | 2,050 | 700 | 2,050 |
| 2015-06-10 | 2,046 | 2,085 | 2,040 | 2,040 | 1,500 | 2,040 |
| 2015-06-09 | 2,100 | 2,119 | 2,024 | 2,077 | 4,100 | 2,077 |
| 2015-06-08 | 2,080 | 2,142 | 2,080 | 2,101 | 2,300 | 2,101 |
| 2015-06-05 | 2,040 | 2,100 | 2,040 | 2,098 | 5,400 | 2,098 |
| 2015-06-04 | 2,025 | 2,050 | 2,020 | 2,030 | 2,000 | 2,030 |
| 2015-06-03 | 2,025 | 2,025 | 2,025 | 2,025 | 200 | 2,025 |
| 2015-06-02 | 2,020 | 2,030 | 2,006 | 2,025 | 800 | 2,025 |
| 2015-06-01 | 2,001 | 2,019 | 2,001 | 2,019 | 300 | 2,019 |
| 2015-05-29 | 2,029 | 2,036 | 2,002 | 2,019 | 1,800 | 2,019 |
| 2015-05-28 | 2,020 | 2,020 | 2,004 | 2,004 | 1,700 | 2,004 |
| 2015-05-27 | 2,039 | 2,040 | 2,015 | 2,039 | 400 | 2,039 |
| 2015-05-26 | 2,036 | 2,036 | 2,033 | 2,036 | 1,400 | 2,036 |
| 2015-05-25 | 2,039 | 2,039 | 2,012 | 2,036 | 1,900 | 2,036 |
| 2015-05-22 | 2,010 | 2,043 | 1,996 | 2,043 | 1,800 | 2,043 |
| 2015-05-21 | 2,030 | 2,030 | 2,010 | 2,010 | 400 | 2,010 |
| 2015-05-20 | 2,030 | 2,059 | 1,973 | 2,029 | 2,600 | 2,029 |
| 2015-05-19 | 2,040 | 2,056 | 2,005 | 2,028 | 700 | 2,028 |
| 2015-05-18 | 2,000 | 2,060 | 2,000 | 2,039 | 4,600 | 2,039 |
| 2015-05-13 | 1,997 | 2,010 | 1,997 | 2,000 | 300 | 2,000 |
| 2015-05-12 | 2,018 | 2,018 | 2,000 | 2,015 | 400 | 2,015 |
| 2015-05-11 | 1,998 | 2,023 | 1,998 | 2,019 | 800 | 2,019 |
| 2015-05-08 | 1,995 | 2,024 | 1,995 | 1,995 | 1,200 | 1,995 |
| 2015-05-01 | 1,965 | 1,994 | 1,965 | 1,994 | 200 | 1,994 |
| 2015-04-30 | 1,962 | 1,993 | 1,962 | 1,993 | 1,500 | 1,993 |
| 2015-04-28 | 2,010 | 2,029 | 1,980 | 2,000 | 900 | 2,000 |
| 2015-04-27 | 2,005 | 2,025 | 1,998 | 2,020 | 2,600 | 2,020 |
| 2015-04-24 | 2,012 | 2,032 | 2,000 | 2,015 | 2,800 | 2,015 |
| 2015-04-23 | 2,025 | 2,025 | 2,000 | 2,015 | 2,300 | 2,015 |
| 2015-04-22 | 2,024 | 2,024 | 2,000 | 2,023 | 1,400 | 2,023 |
| 2015-04-21 | 2,015 | 2,024 | 2,001 | 2,024 | 1,100 | 2,024 |
| 2015-04-20 | 2,000 | 2,015 | 2,000 | 2,015 | 1,400 | 2,015 |
| 2015-04-17 | 2,018 | 2,020 | 2,011 | 2,013 | 5,100 | 2,013 |
| 2015-04-16 | 2,005 | 2,009 | 1,990 | 2,009 | 2,100 | 2,009 |
| 2015-04-15 | 2,000 | 2,008 | 1,999 | 1,999 | 1,000 | 1,999 |
| 2015-04-14 | 2,008 | 2,010 | 1,989 | 2,001 | 2,300 | 2,001 |
| 2015-04-13 | 1,973 | 1,999 | 1,960 | 1,999 | 5,600 | 1,999 |
| 2015-04-10 | 2,036 | 2,086 | 2,000 | 2,005 | 9,200 | 2,005 |
| 2015-04-09 | 2,004 | 2,029 | 1,995 | 2,029 | 6,600 | 2,029 |
| 2015-04-08 | 2,020 | 2,020 | 1,999 | 2,001 | 1,500 | 2,001 |
| 2015-04-07 | 1,990 | 1,998 | 1,990 | 1,998 | 800 | 1,998 |
| 2015-04-06 | 1,988 | 1,989 | 1,969 | 1,989 | 900 | 1,989 |
| 2015-04-03 | 1,990 | 1,990 | 1,985 | 1,985 | 500 | 1,985 |
| 2015-04-02 | 1,988 | 1,988 | 1,988 | 1,988 | 200 | 1,988 |
| 2015-04-01 | 1,990 | 1,990 | 1,972 | 1,988 | 500 | 1,988 |
| 2015-03-31 | 1,980 | 1,990 | 1,980 | 1,990 | 400 | 1,990 |
| 2015-03-30 | 1,980 | 1,980 | 1,965 | 1,980 | 2,700 | 1,980 |
| 2015-03-27 | 1,999 | 2,000 | 1,983 | 2,000 | 1,300 | 2,000 |
| 2015-03-26 | 1,999 | 1,999 | 1,983 | 1,998 | 1,200 | 1,998 |
| 2015-03-25 | 1,980 | 2,019 | 1,980 | 1,996 | 2,500 | 1,996 |
| 2015-03-24 | 2,005 | 2,030 | 2,001 | 2,030 | 1,200 | 2,030 |
| 2015-03-23 | 1,986 | 2,000 | 1,985 | 2,000 | 1,500 | 2,000 |
| 2015-03-20 | 1,986 | 1,986 | 1,961 | 1,984 | 400 | 1,984 |
| 2015-03-19 | 1,995 | 2,017 | 1,935 | 1,989 | 3,400 | 1,989 |
| 2015-03-18 | 2,002 | 2,022 | 1,993 | 2,000 | 2,700 | 2,000 |
| 2015-03-17 | 2,035 | 2,040 | 1,991 | 2,024 | 2,300 | 2,024 |
| 2015-03-16 | 2,027 | 2,040 | 1,994 | 2,029 | 6,000 | 2,029 |
| 2015-03-13 | 2,015 | 2,034 | 2,015 | 2,025 | 2,300 | 2,025 |
| 2015-03-12 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2015-03-11 | 1,990 | 2,002 | 1,990 | 1,990 | 3,500 | 1,990 |
| 2015-03-10 | 1,998 | 1,999 | 1,998 | 1,999 | 1,200 | 1,999 |
| 2015-03-09 | 1,993 | 2,002 | 1,960 | 2,000 | 3,000 | 2,000 |
| 2015-03-06 | 1,983 | 2,021 | 1,983 | 2,003 | 1,400 | 2,003 |
| 2015-03-05 | 1,980 | 2,028 | 1,978 | 2,017 | 1,600 | 2,017 |
| 2015-03-04 | 2,020 | 2,020 | 1,950 | 1,980 | 4,200 | 1,980 |
| 2015-03-03 | 2,039 | 2,085 | 2,024 | 2,030 | 10,500 | 2,030 |
| 2015-03-02 | 2,125 | 2,139 | 2,100 | 2,139 | 700 | 2,139 |
| 2015-02-27 | 2,096 | 2,149 | 2,093 | 2,146 | 1,900 | 2,146 |
| 2015-02-26 | 2,146 | 2,150 | 2,080 | 2,135 | 2,600 | 2,135 |
| 2015-02-25 | 2,201 | 2,202 | 2,150 | 2,150 | 4,700 | 2,150 |
| 2015-02-24 | 2,230 | 2,260 | 2,230 | 2,256 | 2,300 | 2,256 |
| 2015-02-23 | 2,190 | 2,270 | 2,173 | 2,232 | 5,800 | 2,232 |
| 2015-02-20 | 2,240 | 2,240 | 2,228 | 2,240 | 3,300 | 2,240 |
| 2015-02-19 | 2,241 | 2,241 | 2,235 | 2,235 | 4,000 | 2,235 |
| 2015-02-18 | 2,250 | 2,251 | 2,245 | 2,251 | 700 | 2,251 |
| 2015-02-17 | 2,273 | 2,273 | 2,232 | 2,242 | 900 | 2,242 |
| 2015-02-16 | 2,270 | 2,277 | 2,230 | 2,233 | 2,200 | 2,233 |
| 2015-02-13 | 2,260 | 2,280 | 2,260 | 2,280 | 200 | 2,280 |
| 2015-02-12 | 2,273 | 2,293 | 2,250 | 2,293 | 2,900 | 2,293 |
| 2015-02-10 | 2,277 | 2,277 | 2,221 | 2,258 | 500 | 2,258 |
| 2015-02-09 | 2,217 | 2,285 | 2,217 | 2,251 | 2,100 | 2,251 |
| 2015-02-06 | 2,222 | 2,272 | 2,156 | 2,264 | 4,700 | 2,264 |
| 2015-02-05 | 2,340 | 2,340 | 2,200 | 2,298 | 3,300 | 2,298 |
| 2015-02-04 | 2,280 | 2,350 | 2,261 | 2,300 | 5,900 | 2,300 |
| 2015-02-03 | 2,245 | 2,270 | 2,215 | 2,255 | 7,600 | 2,255 |
| 2015-02-02 | 2,192 | 2,220 | 2,192 | 2,215 | 3,100 | 2,215 |
| 2015-01-30 | 2,173 | 2,198 | 2,173 | 2,193 | 1,100 | 2,193 |
| 2015-01-29 | 2,200 | 2,200 | 2,173 | 2,173 | 600 | 2,173 |
| 2015-01-28 | 2,199 | 2,230 | 2,195 | 2,220 | 2,700 | 2,220 |
| 2015-01-27 | 2,200 | 2,200 | 2,169 | 2,190 | 1,100 | 2,190 |
| 2015-01-26 | 2,203 | 2,203 | 2,157 | 2,157 | 1,400 | 2,157 |
| 2015-01-23 | 2,100 | 2,155 | 2,100 | 2,150 | 4,800 | 2,150 |
| 2015-01-22 | 2,100 | 2,120 | 2,051 | 2,101 | 900 | 2,101 |
| 2015-01-21 | 2,120 | 2,123 | 2,100 | 2,100 | 2,200 | 2,100 |
| 2015-01-20 | 2,065 | 2,115 | 2,065 | 2,115 | 1,100 | 2,115 |
| 2015-01-19 | 2,088 | 2,099 | 2,087 | 2,099 | 1,400 | 2,099 |
| 2015-01-16 | 2,014 | 2,098 | 2,014 | 2,096 | 2,200 | 2,096 |
| 2015-01-15 | 2,132 | 2,132 | 2,005 | 2,050 | 2,700 | 2,050 |
| 2015-01-14 | 2,100 | 2,144 | 1,938 | 2,144 | 11,700 | 2,144 |
| 2015-01-13 | 2,160 | 2,220 | 2,062 | 2,115 | 22,400 | 2,115 |
| 2015-01-09 | 2,200 | 2,219 | 2,163 | 2,167 | 2,000 | 2,167 |
| 2015-01-08 | 2,215 | 2,220 | 2,150 | 2,200 | 4,000 | 2,200 |
| 2015-01-07 | 2,220 | 2,220 | 2,175 | 2,215 | 2,600 | 2,215 |
| 2015-01-06 | 2,220 | 2,220 | 2,200 | 2,220 | 2,800 | 2,220 |
| 2015-01-05 | 2,218 | 2,258 | 2,190 | 2,244 | 7,100 | 2,244 |
分割・併合履歴 ： なし
