3678 (株)メディアドゥ 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 | 1,350 | 1,410 | 1,350 | 1,410 | 31,400 | 1,410 |
| 2015-12-29 | 1,320 | 1,373 | 1,304 | 1,368 | 25,900 | 1,368 |
| 2015-12-28 | 1,241 | 1,378 | 1,241 | 1,345 | 63,900 | 1,345 |
| 2015-12-25 | 1,234 | 1,245 | 1,170 | 1,200 | 98,100 | 1,200 |
| 2015-12-24 | 1,326 | 1,327 | 1,250 | 1,250 | 42,600 | 1,250 |
| 2015-12-22 | 1,350 | 1,364 | 1,326 | 1,332 | 31,400 | 1,332 |
| 2015-12-21 | 1,372 | 1,375 | 1,353 | 1,370 | 16,800 | 1,370 |
| 2015-12-18 | 1,393 | 1,403 | 1,380 | 1,402 | 21,500 | 1,402 |
| 2015-12-17 | 1,409 | 1,429 | 1,394 | 1,404 | 9,600 | 1,404 |
| 2015-12-16 | 1,399 | 1,405 | 1,386 | 1,402 | 15,100 | 1,402 |
| 2015-12-15 | 1,414 | 1,419 | 1,372 | 1,384 | 32,500 | 1,384 |
| 2015-12-14 | 1,400 | 1,450 | 1,384 | 1,414 | 16,500 | 1,414 |
| 2015-12-11 | 1,408 | 1,420 | 1,400 | 1,410 | 10,100 | 1,410 |
| 2015-12-10 | 1,429 | 1,450 | 1,405 | 1,408 | 14,400 | 1,408 |
| 2015-12-09 | 1,451 | 1,455 | 1,427 | 1,429 | 22,700 | 1,429 |
| 2015-12-08 | 1,465 | 1,487 | 1,451 | 1,455 | 19,500 | 1,455 |
| 2015-12-07 | 1,473 | 1,489 | 1,461 | 1,478 | 9,600 | 1,478 |
| 2015-12-04 | 1,450 | 1,479 | 1,446 | 1,473 | 16,500 | 1,473 |
| 2015-12-03 | 1,491 | 1,499 | 1,477 | 1,480 | 14,900 | 1,480 |
| 2015-12-02 | 1,500 | 1,507 | 1,483 | 1,500 | 17,700 | 1,500 |
| 2015-12-01 | 1,462 | 1,520 | 1,451 | 1,500 | 43,500 | 1,500 |
| 2015-11-30 | 1,449 | 1,462 | 1,448 | 1,448 | 6,500 | 1,448 |
| 2015-11-27 | 1,465 | 1,483 | 1,453 | 1,453 | 17,700 | 1,453 |
| 2015-11-26 | 1,453 | 1,482 | 1,449 | 1,478 | 25,100 | 1,478 |
| 2015-11-25 | 1,476 | 1,479 | 1,454 | 1,462 | 13,100 | 1,462 |
| 2015-11-24 | 1,490 | 1,495 | 1,466 | 1,476 | 13,900 | 1,476 |
| 2015-11-20 | 1,415 | 1,490 | 1,415 | 1,485 | 18,000 | 1,485 |
| 2015-11-19 | 1,410 | 1,458 | 1,398 | 1,449 | 32,100 | 1,449 |
| 2015-11-18 | 1,360 | 1,428 | 1,360 | 1,410 | 18,400 | 1,410 |
| 2015-11-17 | 1,378 | 1,393 | 1,350 | 1,357 | 14,000 | 1,357 |
| 2015-11-16 | 1,350 | 1,380 | 1,343 | 1,377 | 18,000 | 1,377 |
| 2015-11-13 | 1,385 | 1,394 | 1,363 | 1,380 | 10,500 | 1,380 |
| 2015-11-12 | 1,407 | 1,411 | 1,340 | 1,385 | 55,900 | 1,385 |
| 2015-11-11 | 1,445 | 1,454 | 1,412 | 1,418 | 23,000 | 1,418 |
| 2015-11-10 | 1,467 | 1,492 | 1,456 | 1,456 | 13,900 | 1,456 |
| 2015-11-09 | 1,497 | 1,519 | 1,470 | 1,486 | 28,100 | 1,486 |
| 2015-11-06 | 1,430 | 1,490 | 1,430 | 1,467 | 12,000 | 1,467 |
| 2015-11-05 | 1,513 | 1,517 | 1,421 | 1,430 | 43,300 | 1,430 |
| 2015-11-04 | 1,530 | 1,549 | 1,514 | 1,514 | 24,700 | 1,514 |
| 2015-11-02 | 1,531 | 1,542 | 1,513 | 1,522 | 24,600 | 1,522 |
| 2015-10-30 | 1,550 | 1,550 | 1,517 | 1,543 | 25,800 | 1,543 |
| 2015-10-29 | 1,529 | 1,570 | 1,510 | 1,569 | 38,700 | 1,569 |
| 2015-10-28 | 1,500 | 1,535 | 1,481 | 1,499 | 27,900 | 1,499 |
| 2015-10-27 | 1,523 | 1,548 | 1,500 | 1,500 | 21,000 | 1,500 |
| 2015-10-26 | 1,550 | 1,570 | 1,520 | 1,522 | 24,700 | 1,522 |
| 2015-10-23 | 1,486 | 1,547 | 1,486 | 1,534 | 42,400 | 1,534 |
| 2015-10-22 | 1,448 | 1,513 | 1,447 | 1,493 | 33,600 | 1,493 |
| 2015-10-21 | 1,420 | 1,442 | 1,412 | 1,438 | 9,300 | 1,438 |
| 2015-10-20 | 1,455 | 1,455 | 1,421 | 1,425 | 14,900 | 1,425 |
| 2015-10-19 | 1,479 | 1,479 | 1,446 | 1,461 | 23,400 | 1,461 |
| 2015-10-16 | 1,435 | 1,467 | 1,420 | 1,449 | 24,700 | 1,449 |
| 2015-10-15 | 1,380 | 1,429 | 1,376 | 1,416 | 22,500 | 1,416 |
| 2015-10-14 | 1,422 | 1,429 | 1,400 | 1,400 | 26,200 | 1,400 |
| 2015-10-13 | 1,406 | 1,448 | 1,406 | 1,436 | 41,800 | 1,436 |
| 2015-10-09 | 1,498 | 1,498 | 1,397 | 1,407 | 140,700 | 1,407 |
| 2015-10-08 | 1,420 | 1,428 | 1,380 | 1,387 | 43,000 | 1,387 |
| 2015-10-07 | 1,335 | 1,414 | 1,335 | 1,407 | 55,500 | 1,407 |
| 2015-10-06 | 1,335 | 1,380 | 1,318 | 1,336 | 30,800 | 1,336 |
| 2015-10-05 | 1,310 | 1,319 | 1,283 | 1,306 | 21,000 | 1,306 |
| 2015-10-02 | 1,253 | 1,299 | 1,250 | 1,291 | 20,600 | 1,291 |
| 2015-10-01 | 1,250 | 1,263 | 1,238 | 1,253 | 20,400 | 1,253 |
| 2015-09-30 | 1,215 | 1,249 | 1,194 | 1,235 | 44,100 | 1,235 |
| 2015-09-29 | 1,187 | 1,187 | 1,149 | 1,155 | 23,600 | 1,155 |
| 2015-09-28 | 1,130 | 1,209 | 1,130 | 1,206 | 27,300 | 1,206 |
| 2015-09-25 | 1,142 | 1,142 | 1,105 | 1,123 | 28,100 | 1,123 |
| 2015-09-24 | 1,150 | 1,150 | 1,105 | 1,135 | 51,600 | 1,135 |
| 2015-09-18 | 1,180 | 1,195 | 1,156 | 1,177 | 40,500 | 1,177 |
| 2015-09-17 | 1,222 | 1,222 | 1,189 | 1,200 | 66,400 | 1,200 |
| 2015-09-16 | 1,309 | 1,309 | 1,238 | 1,245 | 16,700 | 1,245 |
| 2015-09-15 | 1,294 | 1,315 | 1,258 | 1,284 | 28,300 | 1,284 |
| 2015-09-14 | 1,325 | 1,325 | 1,285 | 1,300 | 26,600 | 1,300 |
| 2015-09-11 | 1,245 | 1,300 | 1,222 | 1,289 | 31,000 | 1,289 |
| 2015-09-10 | 1,191 | 1,227 | 1,186 | 1,215 | 16,200 | 1,215 |
| 2015-09-09 | 1,200 | 1,240 | 1,181 | 1,240 | 30,100 | 1,240 |
| 2015-09-08 | 1,156 | 1,225 | 1,127 | 1,140 | 31,700 | 1,140 |
| 2015-09-07 | 1,155 | 1,199 | 1,133 | 1,172 | 28,300 | 1,172 |
| 2015-09-04 | 1,266 | 1,270 | 1,142 | 1,185 | 37,900 | 1,185 |
| 2015-09-03 | 1,286 | 1,299 | 1,261 | 1,276 | 19,300 | 1,276 |
| 2015-09-02 | 1,200 | 1,330 | 1,167 | 1,265 | 44,800 | 1,265 |
| 2015-09-01 | 1,374 | 1,385 | 1,283 | 1,285 | 57,100 | 1,285 |
| 2015-08-31 | 1,340 | 1,377 | 1,340 | 1,365 | 50,800 | 1,365 |
| 2015-08-28 | 1,308 | 1,420 | 1,308 | 1,400 | 79,100 | 1,400 |
| 2015-08-27 | 1,300 | 1,318 | 1,264 | 1,304 | 90,100 | 1,304 |
| 2015-08-26 | 1,199 | 1,250 | 1,167 | 1,230 | 111,400 | 1,230 |
| 2015-08-25 | 1,156 | 1,298 | 1,035 | 1,158 | 248,600 | 1,158 |
| 2015-08-24 | 1,420 | 1,450 | 1,182 | 1,186 | 218,300 | 1,186 |
| 2015-08-21 | 1,580 | 1,593 | 1,501 | 1,532 | 101,700 | 1,532 |
| 2015-08-20 | 1,690 | 1,690 | 1,647 | 1,647 | 44,300 | 1,647 |
| 2015-08-19 | 1,721 | 1,723 | 1,698 | 1,698 | 26,100 | 1,698 |
| 2015-08-18 | 1,725 | 1,739 | 1,720 | 1,726 | 11,100 | 1,726 |
| 2015-08-17 | 1,730 | 1,735 | 1,719 | 1,730 | 18,000 | 1,730 |
| 2015-08-14 | 1,744 | 1,744 | 1,730 | 1,735 | 18,600 | 1,735 |
| 2015-08-13 | 1,776 | 1,776 | 1,737 | 1,744 | 19,100 | 1,744 |
| 2015-08-12 | 1,758 | 1,796 | 1,745 | 1,796 | 44,500 | 1,796 |
| 2015-08-11 | 1,730 | 1,763 | 1,730 | 1,762 | 18,800 | 1,762 |
| 2015-08-10 | 1,739 | 1,740 | 1,720 | 1,724 | 28,700 | 1,724 |
| 2015-08-07 | 1,766 | 1,771 | 1,738 | 1,738 | 38,000 | 1,738 |
| 2015-08-06 | 1,778 | 1,800 | 1,765 | 1,765 | 22,500 | 1,765 |
| 2015-08-05 | 1,751 | 1,807 | 1,750 | 1,806 | 35,700 | 1,806 |
| 2015-08-04 | 1,785 | 1,793 | 1,752 | 1,758 | 36,800 | 1,758 |
| 2015-08-03 | 1,790 | 1,796 | 1,760 | 1,782 | 36,500 | 1,782 |
| 2015-07-31 | 1,800 | 1,808 | 1,790 | 1,790 | 18,400 | 1,790 |
| 2015-07-30 | 1,786 | 1,820 | 1,786 | 1,804 | 29,700 | 1,804 |
| 2015-07-29 | 1,791 | 1,799 | 1,780 | 1,780 | 20,800 | 1,780 |
| 2015-07-28 | 1,766 | 1,798 | 1,762 | 1,788 | 27,400 | 1,788 |
| 2015-07-27 | 1,793 | 1,798 | 1,766 | 1,775 | 77,500 | 1,775 |
| 2015-07-24 | 1,835 | 1,838 | 1,815 | 1,820 | 23,300 | 1,820 |
| 2015-07-23 | 1,852 | 1,870 | 1,834 | 1,837 | 30,600 | 1,837 |
| 2015-07-22 | 1,860 | 1,864 | 1,833 | 1,853 | 32,500 | 1,853 |
| 2015-07-21 | 1,832 | 1,858 | 1,832 | 1,843 | 22,900 | 1,843 |
| 2015-07-17 | 1,820 | 1,840 | 1,811 | 1,832 | 18,100 | 1,832 |
| 2015-07-16 | 1,840 | 1,840 | 1,811 | 1,822 | 36,600 | 1,822 |
| 2015-07-15 | 1,845 | 1,870 | 1,814 | 1,833 | 56,900 | 1,833 |
| 2015-07-14 | 1,820 | 1,840 | 1,779 | 1,839 | 78,600 | 1,839 |
| 2015-07-13 | 1,771 | 1,820 | 1,771 | 1,785 | 50,300 | 1,785 |
| 2015-07-10 | 1,823 | 1,826 | 1,748 | 1,760 | 127,500 | 1,760 |
| 2015-07-09 | 1,790 | 1,840 | 1,748 | 1,823 | 159,600 | 1,823 |
| 2015-07-08 | 2,060 | 2,060 | 1,885 | 1,895 | 142,700 | 1,895 |
| 2015-07-07 | 1,985 | 2,050 | 1,941 | 2,050 | 83,500 | 2,050 |
| 2015-07-06 | 2,014 | 2,040 | 1,923 | 1,967 | 93,400 | 1,967 |
| 2015-07-03 | 2,070 | 2,070 | 2,009 | 2,016 | 29,300 | 2,016 |
| 2015-07-02 | 2,110 | 2,140 | 2,056 | 2,070 | 125,900 | 2,070 |
| 2015-07-01 | 2,050 | 2,109 | 1,965 | 2,098 | 236,900 | 2,098 |
| 2015-06-30 | 1,890 | 1,930 | 1,889 | 1,928 | 36,000 | 1,928 |
| 2015-06-29 | 1,880 | 1,918 | 1,880 | 1,884 | 44,500 | 1,884 |
| 2015-06-26 | 1,962 | 1,990 | 1,937 | 1,950 | 46,000 | 1,950 |
| 2015-06-25 | 1,968 | 2,059 | 1,945 | 1,968 | 124,900 | 1,968 |
| 2015-06-24 | 1,950 | 1,960 | 1,936 | 1,953 | 30,200 | 1,953 |
| 2015-06-23 | 1,960 | 1,967 | 1,931 | 1,946 | 26,000 | 1,946 |
| 2015-06-22 | 1,890 | 1,950 | 1,890 | 1,940 | 55,100 | 1,940 |
| 2015-06-19 | 1,823 | 1,868 | 1,820 | 1,866 | 32,300 | 1,866 |
| 2015-06-18 | 1,831 | 1,890 | 1,818 | 1,821 | 46,100 | 1,821 |
| 2015-06-17 | 1,865 | 1,876 | 1,820 | 1,839 | 42,500 | 1,839 |
| 2015-06-16 | 1,900 | 1,939 | 1,866 | 1,870 | 47,600 | 1,870 |
| 2015-06-15 | 1,896 | 1,928 | 1,896 | 1,905 | 34,100 | 1,905 |
| 2015-06-12 | 1,872 | 1,900 | 1,870 | 1,890 | 24,400 | 1,890 |
| 2015-06-11 | 1,867 | 1,894 | 1,860 | 1,871 | 14,400 | 1,871 |
| 2015-06-10 | 1,869 | 1,902 | 1,868 | 1,875 | 17,600 | 1,875 |
| 2015-06-09 | 1,880 | 1,892 | 1,869 | 1,870 | 27,800 | 1,870 |
| 2015-06-08 | 1,889 | 1,907 | 1,888 | 1,889 | 43,200 | 1,889 |
| 2015-06-05 | 1,920 | 1,937 | 1,882 | 1,901 | 42,300 | 1,901 |
| 2015-06-04 | 1,942 | 1,965 | 1,931 | 1,943 | 41,800 | 1,943 |
| 2015-06-03 | 1,880 | 1,930 | 1,875 | 1,920 | 29,500 | 1,920 |
| 2015-06-02 | 1,900 | 1,900 | 1,882 | 1,882 | 18,500 | 1,882 |
| 2015-06-01 | 1,875 | 1,900 | 1,865 | 1,878 | 27,800 | 1,878 |
| 2015-05-29 | 1,858 | 1,897 | 1,857 | 1,880 | 54,400 | 1,880 |
| 2015-05-28 | 1,970 | 1,972 | 1,902 | 1,916 | 82,000 | 1,916 |
| 2015-05-27 | 1,970 | 2,047 | 1,965 | 1,986 | 55,300 | 1,986 |
| 2015-05-26 | 2,004 | 2,006 | 1,950 | 1,974 | 56,100 | 1,974 |
| 2015-05-25 | 2,047 | 2,047 | 2,000 | 2,002 | 26,100 | 2,002 |
| 2015-05-22 | 2,000 | 2,000 | 1,950 | 1,999 | 43,000 | 1,999 |
| 2015-05-21 | 1,975 | 2,015 | 1,962 | 1,969 | 54,200 | 1,969 |
| 2015-05-20 | 1,936 | 1,980 | 1,936 | 1,965 | 33,300 | 1,965 |
| 2015-05-19 | 1,960 | 1,960 | 1,913 | 1,936 | 77,800 | 1,936 |
| 2015-05-18 | 2,014 | 2,026 | 1,930 | 1,991 | 59,200 | 1,991 |
| 2015-05-15 | 2,020 | 2,033 | 1,996 | 2,013 | 47,500 | 2,013 |
| 2015-05-14 | 2,041 | 2,069 | 2,005 | 2,020 | 40,200 | 2,020 |
| 2015-05-13 | 2,022 | 2,036 | 2,014 | 2,031 | 27,800 | 2,031 |
| 2015-05-12 | 2,035 | 2,056 | 2,018 | 2,044 | 24,700 | 2,044 |
| 2015-05-11 | 2,062 | 2,084 | 2,042 | 2,049 | 25,900 | 2,049 |
| 2015-05-08 | 2,035 | 2,078 | 2,035 | 2,059 | 48,000 | 2,059 |
| 2015-05-07 | 1,997 | 2,049 | 1,997 | 2,043 | 32,700 | 2,043 |
| 2015-05-01 | 2,050 | 2,139 | 1,991 | 2,013 | 115,500 | 2,013 |
| 2015-04-30 | 2,075 | 2,117 | 2,052 | 2,078 | 87,600 | 2,078 |
| 2015-04-28 | 2,110 | 2,146 | 2,080 | 2,115 | 58,700 | 2,115 |
| 2015-04-27 | 2,174 | 2,174 | 2,070 | 2,111 | 85,000 | 2,111 |
| 2015-04-24 | 2,132 | 2,200 | 2,132 | 2,185 | 74,900 | 2,185 |
| 2015-04-23 | 2,178 | 2,219 | 2,152 | 2,176 | 168,100 | 2,176 |
| 2015-04-22 | 2,143 | 2,174 | 2,120 | 2,164 | 87,800 | 2,164 |
| 2015-04-21 | 2,160 | 2,160 | 2,106 | 2,135 | 126,800 | 2,135 |
| 2015-04-20 | 2,001 | 2,168 | 2,001 | 2,120 | 307,900 | 2,120 |
| 2015-04-17 | 2,088 | 2,108 | 2,051 | 2,065 | 203,400 | 2,065 |
| 2015-04-16 | 2,049 | 2,088 | 2,022 | 2,088 | 332,400 | 2,088 |
| 2015-04-15 | 2,019 | 2,050 | 1,997 | 2,009 | 172,400 | 2,009 |
| 2015-04-14 | 1,974 | 2,020 | 1,950 | 2,010 | 210,400 | 2,010 |
| 2015-04-13 | 1,980 | 1,988 | 1,930 | 1,955 | 181,700 | 1,955 |
| 2015-04-10 | 1,918 | 1,962 | 1,870 | 1,947 | 158,500 | 1,947 |
| 2015-04-09 | 2,008 | 2,010 | 1,935 | 1,940 | 179,100 | 1,940 |
| 2015-04-08 | 1,920 | 2,009 | 1,872 | 1,983 | 506,900 | 1,983 |
| 2015-04-07 | 1,810 | 1,864 | 1,786 | 1,845 | 59,300 | 1,845 |
| 2015-04-06 | 1,820 | 1,822 | 1,799 | 1,799 | 48,000 | 1,799 |
| 2015-04-03 | 1,940 | 1,940 | 1,815 | 1,820 | 137,400 | 1,820 |
| 2015-04-02 | 2,000 | 2,010 | 1,910 | 1,941 | 289,900 | 1,941 |
| 2015-04-01 | 1,805 | 1,805 | 1,777 | 1,790 | 14,700 | 1,790 |
| 2015-03-31 | 1,765 | 1,806 | 1,748 | 1,805 | 31,600 | 1,805 |
| 2015-03-30 | 1,715 | 1,795 | 1,715 | 1,736 | 37,500 | 1,736 |
| 2015-03-27 | 1,730 | 1,748 | 1,700 | 1,710 | 31,900 | 1,710 |
| 2015-03-26 | 1,800 | 1,804 | 1,746 | 1,755 | 32,800 | 1,755 |
| 2015-03-25 | 1,820 | 1,820 | 1,801 | 1,801 | 21,200 | 1,801 |
| 2015-03-24 | 1,830 | 1,849 | 1,826 | 1,830 | 20,900 | 1,830 |
| 2015-03-23 | 1,832 | 1,869 | 1,820 | 1,843 | 68,600 | 1,843 |
| 2015-03-20 | 1,818 | 1,849 | 1,783 | 1,832 | 83,600 | 1,832 |
| 2015-03-19 | 1,718 | 1,921 | 1,690 | 1,781 | 261,400 | 1,781 |
| 2015-03-18 | 1,810 | 1,810 | 1,734 | 1,740 | 66,200 | 1,740 |
| 2015-03-17 | 1,835 | 1,844 | 1,815 | 1,817 | 35,200 | 1,817 |
| 2015-03-16 | 1,840 | 1,848 | 1,824 | 1,835 | 34,800 | 1,835 |
| 2015-03-13 | 1,850 | 1,879 | 1,850 | 1,861 | 23,100 | 1,861 |
| 2015-03-12 | 1,860 | 1,893 | 1,841 | 1,841 | 50,200 | 1,841 |
| 2015-03-11 | 1,894 | 1,894 | 1,832 | 1,863 | 55,700 | 1,863 |
| 2015-03-10 | 1,942 | 1,959 | 1,921 | 1,925 | 27,600 | 1,925 |
| 2015-03-09 | 1,961 | 1,965 | 1,940 | 1,941 | 19,800 | 1,941 |
| 2015-03-06 | 1,998 | 1,998 | 1,957 | 1,960 | 26,100 | 1,960 |
| 2015-03-05 | 1,940 | 2,001 | 1,940 | 1,988 | 29,400 | 1,988 |
| 2015-03-04 | 1,975 | 1,975 | 1,940 | 1,955 | 47,700 | 1,955 |
| 2015-03-03 | 2,009 | 2,009 | 1,979 | 1,980 | 36,300 | 1,980 |
| 2015-03-02 | 2,005 | 2,006 | 1,990 | 2,001 | 23,700 | 2,001 |
| 2015-02-27 | 1,995 | 2,007 | 1,990 | 1,994 | 35,300 | 1,994 |
| 2015-02-26 | 2,008 | 2,015 | 1,992 | 1,994 | 53,800 | 1,994 |
| 2015-02-25 | 1,999 | 2,017 | 1,990 | 2,004 | 25,200 | 2,004 |
| 2015-02-24 | 2,036 | 2,046 | 2,000 | 2,008 | 47,300 | 2,008 |
| 2015-02-23 | 2,118 | 2,119 | 2,029 | 2,034 | 59,400 | 2,034 |
| 2015-02-20 | 2,110 | 2,146 | 2,110 | 2,118 | 27,400 | 2,118 |
| 2015-02-19 | 2,160 | 2,161 | 2,105 | 2,112 | 36,300 | 2,112 |
| 2015-02-18 | 2,233 | 2,245 | 2,140 | 2,154 | 72,400 | 2,154 |
| 2015-02-17 | 2,120 | 2,209 | 2,120 | 2,209 | 109,100 | 2,209 |
| 2015-02-16 | 2,099 | 2,129 | 2,087 | 2,105 | 44,100 | 2,105 |
| 2015-02-13 | 2,073 | 2,089 | 2,071 | 2,080 | 24,100 | 2,080 |
| 2015-02-12 | 2,089 | 2,089 | 2,065 | 2,070 | 17,700 | 2,070 |
| 2015-02-10 | 2,065 | 2,074 | 2,053 | 2,065 | 20,300 | 2,065 |
| 2015-02-09 | 2,003 | 2,083 | 2,003 | 2,080 | 73,800 | 2,080 |
| 2015-02-06 | 2,009 | 2,009 | 1,990 | 2,000 | 24,800 | 2,000 |
| 2015-02-05 | 1,965 | 1,995 | 1,950 | 1,982 | 24,700 | 1,982 |
| 2015-02-04 | 1,974 | 2,002 | 1,960 | 1,966 | 20,700 | 1,966 |
| 2015-02-03 | 2,030 | 2,038 | 1,972 | 1,972 | 33,000 | 1,972 |
| 2015-02-02 | 1,990 | 2,027 | 1,981 | 2,012 | 21,200 | 2,012 |
| 2015-01-30 | 1,992 | 2,008 | 1,980 | 1,980 | 32,800 | 1,980 |
| 2015-01-29 | 1,996 | 2,020 | 1,990 | 1,992 | 27,600 | 1,992 |
| 2015-01-28 | 2,010 | 2,024 | 1,990 | 1,996 | 21,400 | 1,996 |
| 2015-01-27 | 2,030 | 2,046 | 2,001 | 2,010 | 20,300 | 2,010 |
| 2015-01-26 | 2,046 | 2,046 | 2,020 | 2,022 | 19,600 | 2,022 |
| 2015-01-23 | 2,020 | 2,035 | 2,000 | 2,017 | 24,900 | 2,017 |
| 2015-01-22 | 2,015 | 2,030 | 1,983 | 1,990 | 16,100 | 1,990 |
| 2015-01-21 | 2,040 | 2,044 | 2,014 | 2,014 | 15,900 | 2,014 |
| 2015-01-20 | 1,967 | 2,041 | 1,965 | 2,030 | 31,300 | 2,030 |
| 2015-01-19 | 1,950 | 1,980 | 1,936 | 1,965 | 29,300 | 1,965 |
| 2015-01-16 | 1,985 | 1,992 | 1,923 | 1,936 | 40,800 | 1,936 |
| 2015-01-15 | 1,995 | 2,040 | 1,995 | 1,998 | 23,400 | 1,998 |
| 2015-01-14 | 2,040 | 2,046 | 2,002 | 2,019 | 58,700 | 2,019 |
| 2015-01-13 | 1,991 | 2,008 | 1,960 | 1,985 | 39,600 | 1,985 |
| 2015-01-09 | 2,100 | 2,150 | 2,007 | 2,008 | 98,700 | 2,008 |
| 2015-01-08 | 2,081 | 2,167 | 2,081 | 2,166 | 45,600 | 2,166 |
| 2015-01-07 | 2,081 | 2,126 | 2,080 | 2,095 | 31,600 | 2,095 |
| 2015-01-06 | 2,145 | 2,150 | 2,125 | 2,126 | 31,700 | 2,126 |
| 2015-01-05 | 2,151 | 2,229 | 2,151 | 2,188 | 36,200 | 2,188 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株
