3671 ソフトマックス(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 | 1,520 | 1,573 | 1,520 | 1,570 | 2,300 | 523.33 |
| 2015-12-29 | 1,495 | 1,553 | 1,480 | 1,550 | 2,400 | 516.67 |
| 2015-12-28 | 1,422 | 1,467 | 1,422 | 1,466 | 3,200 | 488.67 |
| 2015-12-25 | 1,480 | 1,539 | 1,451 | 1,460 | 6,300 | 486.67 |
| 2015-12-24 | 1,550 | 1,551 | 1,470 | 1,480 | 15,800 | 493.33 |
| 2015-12-22 | 1,661 | 1,663 | 1,541 | 1,545 | 28,800 | 515 |
| 2015-12-21 | 1,701 | 1,703 | 1,651 | 1,661 | 2,900 | 553.67 |
| 2015-12-18 | 1,740 | 1,741 | 1,701 | 1,701 | 1,500 | 567 |
| 2015-12-17 | 1,705 | 1,710 | 1,700 | 1,700 | 3,000 | 566.67 |
| 2015-12-16 | 1,783 | 1,785 | 1,705 | 1,730 | 3,400 | 576.67 |
| 2015-12-15 | 1,850 | 1,850 | 1,781 | 1,782 | 6,100 | 594 |
| 2015-12-14 | 1,840 | 1,840 | 1,805 | 1,821 | 1,800 | 607 |
| 2015-12-11 | 1,870 | 1,870 | 1,850 | 1,860 | 800 | 620 |
| 2015-12-10 | 1,859 | 1,870 | 1,852 | 1,870 | 300 | 623.33 |
| 2015-12-09 | 1,869 | 1,880 | 1,869 | 1,880 | 1,500 | 626.67 |
| 2015-12-08 | 1,858 | 1,860 | 1,850 | 1,860 | 900 | 620 |
| 2015-12-07 | 1,843 | 1,852 | 1,843 | 1,849 | 2,200 | 616.33 |
| 2015-12-04 | 1,883 | 1,883 | 1,840 | 1,840 | 1,200 | 613.33 |
| 2015-12-03 | 1,850 | 1,881 | 1,850 | 1,850 | 1,100 | 616.67 |
| 2015-12-02 | 1,896 | 1,896 | 1,853 | 1,883 | 2,500 | 627.67 |
| 2015-12-01 | 1,822 | 1,935 | 1,821 | 1,922 | 4,000 | 640.67 |
| 2015-11-30 | 1,820 | 1,850 | 1,816 | 1,820 | 5,900 | 606.67 |
| 2015-11-27 | 1,790 | 1,795 | 1,780 | 1,780 | 2,400 | 593.33 |
| 2015-11-26 | 1,783 | 1,833 | 1,783 | 1,829 | 1,400 | 609.67 |
| 2015-11-25 | 1,776 | 1,776 | 1,773 | 1,773 | 400 | 591 |
| 2015-11-24 | 1,777 | 1,819 | 1,777 | 1,780 | 1,300 | 593.33 |
| 2015-11-20 | 1,777 | 1,783 | 1,775 | 1,783 | 700 | 594.33 |
| 2015-11-19 | 1,785 | 1,785 | 1,777 | 1,777 | 1,300 | 592.33 |
| 2015-11-18 | 1,822 | 1,822 | 1,785 | 1,785 | 600 | 595 |
| 2015-11-17 | 1,781 | 1,782 | 1,781 | 1,782 | 300 | 594 |
| 2015-11-16 | 1,851 | 1,851 | 1,778 | 1,780 | 900 | 593.33 |
| 2015-11-13 | 1,780 | 1,836 | 1,777 | 1,822 | 1,100 | 607.33 |
| 2015-11-12 | 1,780 | 1,781 | 1,780 | 1,780 | 1,400 | 593.33 |
| 2015-11-11 | 1,779 | 1,830 | 1,779 | 1,783 | 4,000 | 594.33 |
| 2015-11-10 | 1,811 | 1,811 | 1,777 | 1,777 | 4,300 | 592.33 |
| 2015-11-09 | 1,810 | 1,847 | 1,810 | 1,811 | 11,900 | 603.67 |
| 2015-11-06 | 1,840 | 1,849 | 1,804 | 1,825 | 800 | 608.33 |
| 2015-11-05 | 1,795 | 1,880 | 1,770 | 1,840 | 4,300 | 613.33 |
| 2015-11-04 | 1,751 | 1,755 | 1,751 | 1,755 | 400 | 585 |
| 2015-11-02 | 1,771 | 1,771 | 1,762 | 1,770 | 700 | 590 |
| 2015-10-30 | 1,766 | 1,770 | 1,766 | 1,770 | 200 | 590 |
| 2015-10-29 | 1,785 | 1,794 | 1,770 | 1,770 | 800 | 590 |
| 2015-10-28 | 1,785 | 1,785 | 1,785 | 1,785 | 200 | 595 |
| 2015-10-27 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 608.33 |
| 2015-10-26 | 1,800 | 1,810 | 1,790 | 1,790 | 500 | 596.67 |
| 2015-10-23 | 1,855 | 1,855 | 1,801 | 1,810 | 700 | 603.33 |
| 2015-10-22 | 1,773 | 1,775 | 1,773 | 1,775 | 400 | 591.67 |
| 2015-10-21 | 1,775 | 1,787 | 1,775 | 1,775 | 1,300 | 591.67 |
| 2015-10-20 | 1,780 | 1,780 | 1,775 | 1,775 | 1,200 | 591.67 |
| 2015-10-19 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 591.67 |
| 2015-10-16 | 1,771 | 1,771 | 1,771 | 1,771 | 600 | 590.33 |
| 2015-10-15 | 1,884 | 1,884 | 1,804 | 1,804 | 300 | 601.33 |
| 2015-10-14 | 1,800 | 1,800 | 1,764 | 1,764 | 4,500 | 588 |
| 2015-10-13 | 1,795 | 1,800 | 1,783 | 1,783 | 1,400 | 594.33 |
| 2015-10-09 | 1,810 | 1,815 | 1,810 | 1,815 | 200 | 605 |
| 2015-10-08 | 1,800 | 1,820 | 1,800 | 1,810 | 700 | 603.33 |
| 2015-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 600 |
| 2015-10-06 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 603.33 |
| 2015-10-05 | 1,805 | 1,820 | 1,805 | 1,806 | 1,000 | 602 |
| 2015-10-02 | 1,885 | 1,885 | 1,800 | 1,800 | 400 | 600 |
| 2015-10-01 | 1,824 | 1,830 | 1,824 | 1,830 | 400 | 610 |
| 2015-09-30 | 1,878 | 1,880 | 1,775 | 1,805 | 900 | 601.67 |
| 2015-09-29 | 1,910 | 1,910 | 1,760 | 1,760 | 600 | 586.67 |
| 2015-09-28 | 1,850 | 1,950 | 1,791 | 1,830 | 800 | 610 |
| 2015-09-25 | 1,789 | 1,887 | 1,770 | 1,871 | 1,400 | 623.67 |
| 2015-09-24 | 1,745 | 1,745 | 1,700 | 1,717 | 1,200 | 572.33 |
| 2015-09-18 | 1,735 | 1,750 | 1,735 | 1,745 | 900 | 581.67 |
| 2015-09-17 | 1,760 | 1,769 | 1,760 | 1,769 | 300 | 589.67 |
| 2015-09-16 | 1,786 | 1,801 | 1,786 | 1,786 | 1,200 | 595.33 |
| 2015-09-15 | 1,805 | 1,809 | 1,805 | 1,809 | 200 | 603 |
| 2015-09-14 | 1,807 | 1,807 | 1,753 | 1,765 | 1,500 | 588.33 |
| 2015-09-11 | 1,800 | 1,830 | 1,800 | 1,830 | 300 | 610 |
| 2015-09-10 | 1,819 | 1,819 | 1,800 | 1,800 | 500 | 600 |
| 2015-09-09 | 1,815 | 1,826 | 1,815 | 1,826 | 500 | 608.67 |
| 2015-09-08 | 1,760 | 1,775 | 1,760 | 1,760 | 900 | 586.67 |
| 2015-09-07 | 1,820 | 1,820 | 1,800 | 1,800 | 1,400 | 600 |
| 2015-09-04 | 1,830 | 1,830 | 1,760 | 1,760 | 1,900 | 586.67 |
| 2015-09-03 | 1,945 | 1,945 | 1,825 | 1,825 | 2,200 | 608.33 |
| 2015-09-02 | 1,834 | 1,870 | 1,834 | 1,865 | 900 | 621.67 |
| 2015-09-01 | 1,935 | 1,935 | 1,880 | 1,880 | 2,400 | 626.67 |
| 2015-08-31 | 1,950 | 1,951 | 1,941 | 1,942 | 1,600 | 647.33 |
| 2015-08-28 | 1,925 | 1,941 | 1,909 | 1,935 | 2,500 | 645 |
| 2015-08-27 | 1,940 | 1,949 | 1,939 | 1,948 | 2,500 | 649.33 |
| 2015-08-26 | 1,773 | 1,898 | 1,730 | 1,898 | 3,800 | 632.67 |
| 2015-08-25 | 1,602 | 1,818 | 1,580 | 1,750 | 8,100 | 583.33 |
| 2015-08-24 | 1,903 | 1,948 | 1,788 | 1,788 | 11,500 | 596 |
| 2015-08-21 | 2,000 | 2,048 | 1,990 | 1,991 | 5,000 | 663.67 |
| 2015-08-20 | 2,120 | 2,120 | 2,045 | 2,047 | 3,400 | 682.33 |
| 2015-08-19 | 2,160 | 2,167 | 2,110 | 2,120 | 3,000 | 706.67 |
| 2015-08-18 | 2,049 | 2,060 | 2,020 | 2,060 | 5,900 | 686.67 |
| 2015-08-17 | 2,048 | 2,063 | 2,021 | 2,021 | 2,800 | 673.67 |
| 2015-08-14 | 2,047 | 2,064 | 1,982 | 2,064 | 7,400 | 688 |
| 2015-08-13 | 2,069 | 2,080 | 2,045 | 2,045 | 3,700 | 681.67 |
| 2015-08-12 | 2,075 | 2,100 | 2,060 | 2,069 | 3,200 | 689.67 |
| 2015-08-11 | 2,140 | 2,140 | 2,094 | 2,114 | 3,300 | 704.67 |
| 2015-08-10 | 2,026 | 2,094 | 2,026 | 2,094 | 5,700 | 698 |
| 2015-08-07 | 2,065 | 2,065 | 2,018 | 2,032 | 14,900 | 677.33 |
| 2015-08-06 | 2,082 | 2,140 | 2,071 | 2,100 | 4,000 | 700 |
| 2015-08-05 | 2,171 | 2,218 | 2,126 | 2,146 | 4,600 | 715.33 |
| 2015-08-04 | 2,160 | 2,190 | 2,051 | 2,112 | 10,400 | 704 |
| 2015-08-03 | 2,190 | 2,279 | 2,190 | 2,190 | 10,800 | 730 |
| 2015-07-31 | 2,240 | 2,288 | 2,150 | 2,157 | 15,700 | 719 |
| 2015-07-30 | 2,440 | 2,450 | 2,171 | 2,240 | 43,500 | 746.67 |
| 2015-07-29 | 2,652 | 2,987 | 2,402 | 2,439 | 338,200 | 813 |
| 2015-07-28 | 2,015 | 2,502 | 2,002 | 2,502 | 56,100 | 834 |
| 2015-07-27 | 2,000 | 2,050 | 2,000 | 2,002 | 1,800 | 667.33 |
| 2015-07-24 | 2,035 | 2,039 | 2,000 | 2,000 | 2,300 | 666.67 |
| 2015-07-23 | 2,030 | 2,030 | 2,029 | 2,030 | 3,200 | 676.67 |
| 2015-07-22 | 2,035 | 2,035 | 1,985 | 2,028 | 4,100 | 676 |
| 2015-07-21 | 2,000 | 2,000 | 1,966 | 2,000 | 3,900 | 666.67 |
| 2015-07-17 | 1,965 | 1,990 | 1,965 | 1,990 | 1,000 | 663.33 |
| 2015-07-16 | 1,950 | 1,990 | 1,950 | 1,990 | 1,500 | 663.33 |
| 2015-07-15 | 2,000 | 2,000 | 1,945 | 1,951 | 400 | 650.33 |
| 2015-07-14 | 1,940 | 2,030 | 1,940 | 2,000 | 2,000 | 666.67 |
| 2015-07-13 | 1,900 | 1,980 | 1,900 | 1,930 | 1,100 | 643.33 |
| 2015-07-10 | 1,930 | 1,945 | 1,930 | 1,940 | 1,100 | 646.67 |
| 2015-07-09 | 1,851 | 1,930 | 1,850 | 1,930 | 3,700 | 643.33 |
| 2015-07-08 | 1,988 | 1,990 | 1,967 | 1,975 | 6,400 | 658.33 |
| 2015-07-07 | 2,002 | 2,002 | 1,987 | 1,988 | 800 | 662.67 |
| 2015-07-06 | 1,985 | 2,039 | 1,978 | 1,978 | 1,700 | 659.33 |
| 2015-07-03 | 1,990 | 2,002 | 1,990 | 1,992 | 1,100 | 664 |
| 2015-07-02 | 2,000 | 2,000 | 1,986 | 1,986 | 1,000 | 662 |
| 2015-07-01 | 1,986 | 2,000 | 1,969 | 2,000 | 900 | 666.67 |
| 2015-06-30 | 1,960 | 1,986 | 1,960 | 1,986 | 1,700 | 662 |
| 2015-06-29 | 1,960 | 1,995 | 1,951 | 1,958 | 5,300 | 652.67 |
| 2015-06-26 | 2,000 | 2,010 | 1,990 | 2,010 | 3,300 | 670 |
| 2015-06-25 | 1,995 | 2,010 | 1,992 | 2,000 | 1,500 | 666.67 |
| 2015-06-24 | 2,006 | 2,026 | 1,995 | 1,995 | 2,900 | 665 |
| 2015-06-23 | 1,960 | 1,970 | 1,960 | 1,966 | 6,300 | 655.33 |
| 2015-06-22 | 1,966 | 1,980 | 1,956 | 1,956 | 1,800 | 652 |
| 2015-06-19 | 1,963 | 1,970 | 1,963 | 1,966 | 600 | 655.33 |
| 2015-06-18 | 2,005 | 2,005 | 1,962 | 1,962 | 2,500 | 654 |
| 2015-06-17 | 1,961 | 1,994 | 1,961 | 1,966 | 1,600 | 655.33 |
| 2015-06-16 | 1,983 | 1,986 | 1,968 | 1,971 | 900 | 657 |
| 2015-06-15 | 2,052 | 2,052 | 1,985 | 1,990 | 4,900 | 663.33 |
| 2015-06-12 | 1,961 | 1,970 | 1,961 | 1,962 | 2,400 | 654 |
| 2015-06-11 | 1,980 | 1,982 | 1,965 | 1,970 | 1,100 | 656.67 |
| 2015-06-10 | 1,990 | 1,990 | 1,969 | 1,969 | 1,700 | 656.33 |
| 2015-06-09 | 2,001 | 2,016 | 1,970 | 2,016 | 2,900 | 672 |
| 2015-06-08 | 1,980 | 1,996 | 1,974 | 1,996 | 1,800 | 665.33 |
| 2015-06-05 | 2,028 | 2,028 | 1,976 | 1,976 | 1,200 | 658.67 |
| 2015-06-04 | 2,000 | 2,016 | 1,976 | 1,988 | 1,500 | 662.67 |
| 2015-06-03 | 1,975 | 2,005 | 1,975 | 1,976 | 3,700 | 658.67 |
| 2015-06-02 | 2,100 | 2,106 | 2,022 | 2,022 | 9,300 | 674 |
| 2015-06-01 | 1,934 | 2,100 | 1,933 | 2,016 | 14,100 | 672 |
| 2015-05-29 | 1,920 | 1,920 | 1,885 | 1,894 | 1,300 | 631.33 |
| 2015-05-28 | 1,901 | 1,904 | 1,880 | 1,880 | 1,700 | 626.67 |
| 2015-05-27 | 1,902 | 1,915 | 1,900 | 1,902 | 1,800 | 634 |
| 2015-05-26 | 1,926 | 1,942 | 1,926 | 1,942 | 700 | 647.33 |
| 2015-05-25 | 1,905 | 1,926 | 1,885 | 1,926 | 1,300 | 642 |
| 2015-05-22 | 1,967 | 1,967 | 1,945 | 1,945 | 600 | 648.33 |
| 2015-05-21 | 1,910 | 1,910 | 1,900 | 1,900 | 500 | 633.33 |
| 2015-05-20 | 1,923 | 1,940 | 1,820 | 1,907 | 4,300 | 635.67 |
| 2015-05-19 | 1,949 | 1,949 | 1,921 | 1,923 | 1,900 | 641 |
| 2015-05-18 | 1,951 | 1,952 | 1,923 | 1,923 | 2,300 | 641 |
| 2015-05-15 | 1,960 | 1,970 | 1,948 | 1,948 | 4,000 | 649.33 |
| 2015-05-14 | 2,000 | 2,000 | 1,980 | 1,980 | 800 | 660 |
| 2015-05-13 | 2,000 | 2,010 | 1,972 | 1,976 | 2,000 | 658.67 |
| 2015-05-12 | 2,003 | 2,006 | 2,000 | 2,000 | 1,800 | 666.67 |
| 2015-05-11 | 2,000 | 2,018 | 1,995 | 2,016 | 2,000 | 672 |
| 2015-05-08 | 2,000 | 2,000 | 1,981 | 1,990 | 1,300 | 663.33 |
| 2015-05-07 | 1,971 | 1,980 | 1,971 | 1,980 | 1,000 | 660 |
| 2015-05-01 | 1,977 | 1,990 | 1,970 | 1,971 | 2,300 | 657 |
| 2015-04-30 | 1,991 | 1,991 | 1,955 | 1,956 | 3,200 | 652 |
| 2015-04-28 | 1,991 | 1,991 | 1,981 | 1,981 | 1,900 | 660.33 |
| 2015-04-27 | 2,016 | 2,016 | 1,990 | 1,990 | 800 | 663.33 |
| 2015-04-24 | 1,975 | 1,975 | 1,975 | 1,975 | 900 | 658.33 |
| 2015-04-23 | 1,954 | 2,024 | 1,950 | 1,975 | 2,800 | 658.33 |
| 2015-04-22 | 1,967 | 2,010 | 1,967 | 2,000 | 2,700 | 666.67 |
| 2015-04-21 | 2,001 | 2,046 | 2,001 | 2,015 | 1,100 | 671.67 |
| 2015-04-20 | 2,015 | 2,016 | 2,015 | 2,015 | 600 | 671.67 |
| 2015-04-17 | 2,044 | 2,069 | 2,011 | 2,011 | 2,200 | 670.33 |
| 2015-04-16 | 2,065 | 2,066 | 2,060 | 2,061 | 2,200 | 687 |
| 2015-04-15 | 2,070 | 2,070 | 2,050 | 2,065 | 2,600 | 688.33 |
| 2015-04-14 | 2,060 | 2,076 | 2,060 | 2,076 | 1,400 | 692 |
| 2015-04-13 | 2,080 | 2,087 | 2,052 | 2,075 | 1,800 | 691.67 |
| 2015-04-10 | 2,050 | 2,080 | 2,010 | 2,080 | 2,500 | 693.33 |
| 2015-04-09 | 2,055 | 2,055 | 2,040 | 2,050 | 800 | 683.33 |
| 2015-04-08 | 2,069 | 2,069 | 2,051 | 2,055 | 1,900 | 685 |
| 2015-04-07 | 2,021 | 2,071 | 2,020 | 2,059 | 2,100 | 686.33 |
| 2015-04-06 | 2,040 | 2,043 | 2,005 | 2,005 | 2,300 | 668.33 |
| 2015-04-03 | 2,079 | 2,079 | 2,040 | 2,040 | 1,300 | 680 |
| 2015-04-02 | 2,015 | 2,076 | 2,015 | 2,050 | 6,200 | 683.33 |
| 2015-04-01 | 2,020 | 2,020 | 1,970 | 2,008 | 4,600 | 669.33 |
| 2015-03-31 | 1,950 | 1,999 | 1,950 | 1,999 | 1,200 | 666.33 |
| 2015-03-30 | 1,966 | 1,973 | 1,950 | 1,960 | 1,200 | 653.33 |
| 2015-03-27 | 1,994 | 1,994 | 1,963 | 1,963 | 1,100 | 654.33 |
| 2015-03-26 | 1,941 | 1,968 | 1,932 | 1,963 | 2,200 | 654.33 |
| 2015-03-25 | 1,996 | 1,996 | 1,941 | 1,941 | 2,900 | 647 |
| 2015-03-24 | 2,015 | 2,015 | 1,986 | 1,996 | 2,200 | 665.33 |
| 2015-03-23 | 1,988 | 2,010 | 1,957 | 1,997 | 3,200 | 665.67 |
| 2015-03-20 | 1,921 | 1,940 | 1,920 | 1,921 | 2,000 | 640.33 |
| 2015-03-19 | 1,959 | 1,959 | 1,919 | 1,919 | 2,000 | 639.67 |
| 2015-03-18 | 1,990 | 1,990 | 1,903 | 1,919 | 2,000 | 639.67 |
| 2015-03-17 | 2,013 | 2,013 | 1,999 | 2,002 | 1,900 | 667.33 |
| 2015-03-16 | 1,950 | 2,099 | 1,950 | 2,013 | 8,100 | 671 |
| 2015-03-13 | 1,870 | 1,948 | 1,859 | 1,940 | 4,800 | 646.67 |
| 2015-03-12 | 1,863 | 1,863 | 1,837 | 1,858 | 4,400 | 619.33 |
| 2015-03-11 | 1,803 | 1,855 | 1,803 | 1,833 | 5,000 | 611 |
| 2015-03-10 | 1,806 | 1,806 | 1,802 | 1,803 | 1,500 | 601 |
| 2015-03-09 | 1,830 | 1,860 | 1,780 | 1,805 | 3,200 | 601.67 |
| 2015-03-06 | 1,803 | 1,852 | 1,801 | 1,830 | 2,000 | 610 |
| 2015-03-05 | 1,828 | 1,870 | 1,828 | 1,832 | 1,200 | 610.67 |
| 2015-03-04 | 1,780 | 1,869 | 1,780 | 1,868 | 4,900 | 622.67 |
| 2015-03-03 | 1,800 | 1,869 | 1,765 | 1,869 | 2,800 | 623 |
| 2015-03-02 | 1,812 | 1,851 | 1,800 | 1,800 | 1,400 | 600 |
| 2015-02-27 | 1,802 | 1,810 | 1,802 | 1,810 | 1,900 | 603.33 |
| 2015-02-26 | 1,823 | 1,836 | 1,801 | 1,802 | 1,300 | 600.67 |
| 2015-02-25 | 1,940 | 1,950 | 1,801 | 1,822 | 7,500 | 607.33 |
| 2015-02-24 | 1,745 | 1,900 | 1,743 | 1,870 | 2,700 | 623.33 |
| 2015-02-23 | 1,730 | 1,743 | 1,730 | 1,743 | 600 | 581 |
| 2015-02-20 | 1,715 | 1,750 | 1,715 | 1,722 | 1,200 | 574 |
| 2015-02-19 | 1,730 | 1,747 | 1,712 | 1,715 | 1,800 | 571.67 |
| 2015-02-18 | 1,703 | 1,770 | 1,703 | 1,730 | 2,900 | 576.67 |
| 2015-02-17 | 1,743 | 1,755 | 1,705 | 1,710 | 2,400 | 570 |
| 2015-02-16 | 1,761 | 1,770 | 1,758 | 1,758 | 1,100 | 586 |
| 2015-02-13 | 1,775 | 1,775 | 1,763 | 1,763 | 1,100 | 587.67 |
| 2015-02-12 | 1,780 | 1,781 | 1,770 | 1,770 | 500 | 590 |
| 2015-02-09 | 1,812 | 1,820 | 1,790 | 1,800 | 1,300 | 600 |
| 2015-02-06 | 1,770 | 1,770 | 1,745 | 1,745 | 1,400 | 581.67 |
| 2015-02-05 | 1,800 | 1,800 | 1,779 | 1,779 | 700 | 593 |
| 2015-02-04 | 1,760 | 1,780 | 1,760 | 1,777 | 900 | 592.33 |
| 2015-02-03 | 1,762 | 1,762 | 1,760 | 1,760 | 200 | 586.67 |
| 2015-02-02 | 1,800 | 1,800 | 1,760 | 1,780 | 300 | 593.33 |
| 2015-01-30 | 1,801 | 1,801 | 1,797 | 1,800 | 1,300 | 600 |
| 2015-01-29 | 1,810 | 1,810 | 1,806 | 1,806 | 700 | 602 |
| 2015-01-28 | 1,815 | 1,815 | 1,800 | 1,805 | 1,000 | 601.67 |
| 2015-01-27 | 1,810 | 1,815 | 1,810 | 1,815 | 200 | 605 |
| 2015-01-26 | 1,895 | 1,895 | 1,850 | 1,850 | 600 | 616.67 |
| 2015-01-23 | 1,781 | 1,815 | 1,781 | 1,815 | 800 | 605 |
| 2015-01-22 | 1,800 | 1,800 | 1,797 | 1,797 | 200 | 599 |
| 2015-01-21 | 1,830 | 1,850 | 1,800 | 1,800 | 500 | 600 |
| 2015-01-20 | 1,885 | 1,885 | 1,805 | 1,805 | 600 | 601.67 |
| 2015-01-19 | 1,890 | 1,890 | 1,885 | 1,885 | 700 | 628.33 |
| 2015-01-16 | 1,775 | 1,842 | 1,770 | 1,842 | 1,400 | 614 |
| 2015-01-15 | 1,840 | 1,840 | 1,780 | 1,813 | 1,400 | 604.33 |
| 2015-01-14 | 1,788 | 1,870 | 1,770 | 1,770 | 1,100 | 590 |
| 2015-01-13 | 1,851 | 1,872 | 1,828 | 1,828 | 1,900 | 609.33 |
| 2015-01-09 | 1,901 | 1,901 | 1,880 | 1,880 | 700 | 626.67 |
| 2015-01-08 | 1,890 | 1,910 | 1,890 | 1,900 | 1,100 | 633.33 |
| 2015-01-07 | 1,955 | 1,955 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2015-01-06 | 2,004 | 2,004 | 1,900 | 1,960 | 1,100 | 653.33 |
| 2015-01-05 | 1,999 | 2,005 | 1,941 | 1,970 | 3,700 | 656.67 |
分割・併合履歴 ： [2019-06-26]1株→3株
