3683 (株)サイバーリンクス 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 | 1,362 | 1,362 | 1,343 | 1,348 | 10,600 | 674 |
| 2015-12-29 | 1,331 | 1,355 | 1,331 | 1,355 | 15,700 | 677.50 |
| 2015-12-28 | 1,300 | 1,334 | 1,253 | 1,334 | 48,900 | 667 |
| 2015-12-25 | 1,369 | 1,385 | 1,295 | 1,322 | 62,000 | 661 |
| 2015-12-24 | 1,405 | 1,420 | 1,377 | 1,390 | 46,100 | 695 |
| 2015-12-22 | 1,414 | 1,455 | 1,405 | 1,408 | 27,100 | 704 |
| 2015-12-21 | 1,430 | 1,430 | 1,395 | 1,420 | 37,000 | 710 |
| 2015-12-18 | 1,460 | 1,473 | 1,446 | 1,446 | 25,800 | 723 |
| 2015-12-17 | 1,481 | 1,489 | 1,464 | 1,474 | 12,700 | 737 |
| 2015-12-16 | 1,496 | 1,496 | 1,470 | 1,487 | 7,900 | 743.50 |
| 2015-12-15 | 1,477 | 1,485 | 1,452 | 1,461 | 15,500 | 730.50 |
| 2015-12-14 | 1,497 | 1,497 | 1,443 | 1,464 | 33,700 | 732 |
| 2015-12-11 | 1,501 | 1,523 | 1,501 | 1,503 | 9,300 | 751.50 |
| 2015-12-10 | 1,522 | 1,535 | 1,506 | 1,511 | 9,000 | 755.50 |
| 2015-12-09 | 1,540 | 1,547 | 1,520 | 1,529 | 14,400 | 764.50 |
| 2015-12-08 | 1,542 | 1,561 | 1,533 | 1,547 | 17,300 | 773.50 |
| 2015-12-07 | 1,575 | 1,575 | 1,557 | 1,561 | 7,400 | 780.50 |
| 2015-12-04 | 1,533 | 1,579 | 1,533 | 1,579 | 12,700 | 789.50 |
| 2015-12-03 | 1,591 | 1,591 | 1,561 | 1,572 | 11,700 | 786 |
| 2015-12-02 | 1,553 | 1,593 | 1,553 | 1,591 | 21,500 | 795.50 |
| 2015-12-01 | 1,535 | 1,579 | 1,535 | 1,569 | 15,400 | 784.50 |
| 2015-11-30 | 1,607 | 1,607 | 1,545 | 1,550 | 57,100 | 775 |
| 2015-11-27 | 1,520 | 1,614 | 1,519 | 1,614 | 87,200 | 807 |
| 2015-11-26 | 1,548 | 1,555 | 1,523 | 1,530 | 31,900 | 765 |
| 2015-11-25 | 1,565 | 1,565 | 1,512 | 1,512 | 25,700 | 756 |
| 2015-11-24 | 1,537 | 1,574 | 1,528 | 1,567 | 36,400 | 783.50 |
| 2015-11-20 | 1,501 | 1,535 | 1,499 | 1,520 | 21,800 | 760 |
| 2015-11-19 | 1,471 | 1,497 | 1,458 | 1,495 | 37,700 | 747.50 |
| 2015-11-18 | 1,504 | 1,510 | 1,464 | 1,475 | 61,600 | 737.50 |
| 2015-11-17 | 1,501 | 1,510 | 1,500 | 1,504 | 13,300 | 752 |
| 2015-11-16 | 1,540 | 1,541 | 1,485 | 1,500 | 52,700 | 750 |
| 2015-11-13 | 1,540 | 1,557 | 1,535 | 1,553 | 30,800 | 776.50 |
| 2015-11-12 | 1,555 | 1,594 | 1,533 | 1,565 | 96,700 | 782.50 |
| 2015-11-11 | 1,650 | 1,707 | 1,640 | 1,675 | 65,600 | 837.50 |
| 2015-11-10 | 1,662 | 1,662 | 1,640 | 1,650 | 18,600 | 825 |
| 2015-11-09 | 1,649 | 1,661 | 1,640 | 1,660 | 17,700 | 830 |
| 2015-11-06 | 1,611 | 1,642 | 1,606 | 1,637 | 18,800 | 818.50 |
| 2015-11-05 | 1,641 | 1,651 | 1,605 | 1,630 | 25,600 | 815 |
| 2015-11-04 | 1,650 | 1,656 | 1,643 | 1,649 | 9,400 | 824.50 |
| 2015-11-02 | 1,654 | 1,654 | 1,640 | 1,649 | 9,500 | 824.50 |
| 2015-10-30 | 1,650 | 1,650 | 1,621 | 1,650 | 9,600 | 825 |
| 2015-10-29 | 1,650 | 1,650 | 1,617 | 1,650 | 9,300 | 825 |
| 2015-10-28 | 1,651 | 1,653 | 1,633 | 1,650 | 10,700 | 825 |
| 2015-10-27 | 1,610 | 1,630 | 1,600 | 1,630 | 18,900 | 815 |
| 2015-10-26 | 1,632 | 1,632 | 1,585 | 1,600 | 27,600 | 800 |
| 2015-10-23 | 1,633 | 1,643 | 1,622 | 1,627 | 6,500 | 813.50 |
| 2015-10-22 | 1,645 | 1,652 | 1,620 | 1,629 | 13,800 | 814.50 |
| 2015-10-21 | 1,660 | 1,660 | 1,639 | 1,652 | 5,800 | 826 |
| 2015-10-20 | 1,640 | 1,655 | 1,637 | 1,638 | 11,300 | 819 |
| 2015-10-19 | 1,678 | 1,678 | 1,633 | 1,633 | 4,700 | 816.50 |
| 2015-10-16 | 1,658 | 1,664 | 1,648 | 1,659 | 5,300 | 829.50 |
| 2015-10-15 | 1,640 | 1,665 | 1,640 | 1,646 | 9,100 | 823 |
| 2015-10-14 | 1,679 | 1,679 | 1,631 | 1,659 | 8,700 | 829.50 |
| 2015-10-13 | 1,660 | 1,674 | 1,660 | 1,672 | 6,300 | 836 |
| 2015-10-09 | 1,674 | 1,686 | 1,650 | 1,674 | 10,200 | 837 |
| 2015-10-08 | 1,701 | 1,701 | 1,663 | 1,670 | 14,300 | 835 |
| 2015-10-07 | 1,664 | 1,712 | 1,660 | 1,708 | 23,300 | 854 |
| 2015-10-06 | 1,673 | 1,688 | 1,660 | 1,682 | 28,900 | 841 |
| 2015-10-05 | 1,674 | 1,688 | 1,665 | 1,666 | 15,100 | 833 |
| 2015-10-02 | 1,677 | 1,677 | 1,604 | 1,674 | 33,000 | 837 |
| 2015-10-01 | 1,724 | 1,724 | 1,653 | 1,653 | 23,400 | 826.50 |
| 2015-09-30 | 1,700 | 1,729 | 1,645 | 1,723 | 90,800 | 861.50 |
| 2015-09-29 | 1,665 | 1,723 | 1,665 | 1,680 | 21,000 | 840 |
| 2015-09-28 | 1,695 | 1,777 | 1,695 | 1,745 | 51,600 | 872.50 |
| 2015-09-25 | 1,640 | 1,669 | 1,628 | 1,663 | 25,500 | 831.50 |
| 2015-09-24 | 1,580 | 1,645 | 1,567 | 1,640 | 25,100 | 820 |
| 2015-09-18 | 1,560 | 1,587 | 1,510 | 1,587 | 18,200 | 793.50 |
| 2015-09-17 | 1,532 | 1,560 | 1,486 | 1,560 | 31,400 | 780 |
| 2015-09-16 | 1,582 | 1,600 | 1,532 | 1,532 | 24,800 | 766 |
| 2015-09-15 | 1,612 | 1,624 | 1,573 | 1,578 | 14,100 | 789 |
| 2015-09-14 | 1,636 | 1,660 | 1,570 | 1,609 | 24,100 | 804.50 |
| 2015-09-11 | 1,620 | 1,665 | 1,610 | 1,663 | 26,200 | 831.50 |
| 2015-09-10 | 1,525 | 1,611 | 1,500 | 1,611 | 44,500 | 805.50 |
| 2015-09-09 | 1,598 | 1,598 | 1,470 | 1,562 | 56,300 | 781 |
| 2015-09-08 | 1,420 | 1,443 | 1,390 | 1,408 | 33,700 | 704 |
| 2015-09-07 | 1,390 | 1,450 | 1,382 | 1,415 | 50,400 | 707.50 |
| 2015-09-04 | 1,570 | 1,571 | 1,414 | 1,450 | 70,300 | 725 |
| 2015-09-03 | 1,580 | 1,598 | 1,549 | 1,583 | 13,000 | 791.50 |
| 2015-09-02 | 1,504 | 1,599 | 1,500 | 1,550 | 21,600 | 775 |
| 2015-09-01 | 1,645 | 1,645 | 1,569 | 1,572 | 23,400 | 786 |
| 2015-08-31 | 1,678 | 1,678 | 1,588 | 1,656 | 21,500 | 828 |
| 2015-08-28 | 1,622 | 1,660 | 1,585 | 1,648 | 32,600 | 824 |
| 2015-08-27 | 1,620 | 1,640 | 1,573 | 1,573 | 30,400 | 786.50 |
| 2015-08-26 | 1,460 | 1,569 | 1,450 | 1,560 | 38,200 | 780 |
| 2015-08-25 | 1,402 | 1,570 | 1,360 | 1,430 | 115,600 | 715 |
| 2015-08-24 | 1,646 | 1,646 | 1,450 | 1,492 | 153,700 | 746 |
| 2015-08-21 | 1,782 | 1,797 | 1,705 | 1,726 | 122,900 | 863 |
| 2015-08-20 | 1,802 | 1,859 | 1,802 | 1,846 | 50,500 | 923 |
| 2015-08-19 | 1,810 | 1,870 | 1,793 | 1,838 | 121,100 | 919 |
| 2015-08-18 | 1,804 | 1,811 | 1,769 | 1,785 | 46,200 | 892.50 |
| 2015-08-17 | 1,730 | 1,813 | 1,730 | 1,793 | 55,200 | 896.50 |
| 2015-08-14 | 1,734 | 1,735 | 1,700 | 1,725 | 15,500 | 862.50 |
| 2015-08-13 | 1,710 | 1,735 | 1,650 | 1,722 | 53,500 | 861 |
| 2015-08-12 | 1,729 | 1,765 | 1,690 | 1,740 | 54,300 | 870 |
| 2015-08-11 | 1,713 | 1,724 | 1,685 | 1,722 | 38,500 | 861 |
| 2015-08-10 | 1,751 | 1,783 | 1,707 | 1,714 | 57,600 | 857 |
| 2015-08-07 | 1,790 | 1,807 | 1,711 | 1,749 | 108,200 | 874.50 |
| 2015-08-06 | 1,700 | 1,770 | 1,695 | 1,711 | 109,900 | 855.50 |
| 2015-08-05 | 1,619 | 1,689 | 1,595 | 1,673 | 114,100 | 836.50 |
| 2015-08-04 | 1,567 | 1,577 | 1,538 | 1,558 | 15,900 | 779 |
| 2015-08-03 | 1,582 | 1,600 | 1,571 | 1,583 | 7,700 | 791.50 |
| 2015-07-31 | 1,559 | 1,582 | 1,522 | 1,582 | 33,200 | 791 |
| 2015-07-30 | 1,594 | 1,616 | 1,565 | 1,576 | 21,800 | 788 |
| 2015-07-29 | 1,603 | 1,646 | 1,597 | 1,597 | 18,500 | 798.50 |
| 2015-07-28 | 1,572 | 1,648 | 1,566 | 1,610 | 28,500 | 805 |
| 2015-07-27 | 1,611 | 1,650 | 1,603 | 1,611 | 38,800 | 805.50 |
| 2015-07-24 | 1,660 | 1,660 | 1,601 | 1,607 | 57,900 | 803.50 |
| 2015-07-23 | 1,655 | 1,693 | 1,655 | 1,675 | 76,200 | 837.50 |
| 2015-07-22 | 1,560 | 1,672 | 1,547 | 1,650 | 135,800 | 825 |
| 2015-07-21 | 1,549 | 1,592 | 1,549 | 1,560 | 141,200 | 780 |
| 2015-07-17 | 1,495 | 1,496 | 1,455 | 1,492 | 26,100 | 746 |
| 2015-07-16 | 1,480 | 1,501 | 1,472 | 1,493 | 49,800 | 746.50 |
| 2015-07-15 | 1,520 | 1,520 | 1,459 | 1,459 | 72,400 | 729.50 |
| 2015-07-14 | 1,439 | 1,460 | 1,439 | 1,446 | 9,600 | 723 |
| 2015-07-13 | 1,399 | 1,464 | 1,396 | 1,439 | 18,600 | 719.50 |
| 2015-07-10 | 1,378 | 1,406 | 1,376 | 1,399 | 19,600 | 699.50 |
| 2015-07-09 | 1,355 | 1,397 | 1,313 | 1,388 | 43,400 | 694 |
| 2015-07-08 | 1,465 | 1,465 | 1,376 | 1,410 | 33,400 | 705 |
| 2015-07-07 | 1,439 | 1,472 | 1,433 | 1,465 | 9,300 | 732.50 |
| 2015-07-06 | 1,410 | 1,442 | 1,410 | 1,416 | 13,500 | 708 |
| 2015-07-03 | 1,459 | 1,460 | 1,433 | 1,454 | 9,300 | 727 |
| 2015-07-02 | 1,457 | 1,472 | 1,449 | 1,459 | 13,700 | 729.50 |
| 2015-07-01 | 1,403 | 1,453 | 1,403 | 1,453 | 14,600 | 726.50 |
| 2015-06-30 | 1,383 | 1,409 | 1,383 | 1,401 | 14,600 | 700.50 |
| 2015-06-29 | 1,374 | 1,448 | 1,374 | 1,397 | 46,900 | 698.50 |
| 2015-06-26 | 1,456 | 1,475 | 1,442 | 1,466 | 12,800 | 733 |
| 2015-06-25 | 1,472 | 1,472 | 1,463 | 1,463 | 9,000 | 731.50 |
| 2015-06-24 | 1,468 | 1,480 | 1,465 | 1,472 | 39,000 | 736 |
| 2015-06-23 | 1,450 | 1,453 | 1,441 | 1,447 | 25,600 | 723.50 |
| 2015-06-22 | 1,450 | 1,457 | 1,438 | 1,439 | 9,600 | 719.50 |
| 2015-06-19 | 1,440 | 1,448 | 1,416 | 1,448 | 12,100 | 724 |
| 2015-06-18 | 1,435 | 1,440 | 1,425 | 1,435 | 11,700 | 717.50 |
| 2015-06-17 | 1,440 | 1,441 | 1,430 | 1,440 | 9,500 | 720 |
| 2015-06-16 | 1,465 | 1,476 | 1,435 | 1,440 | 15,200 | 720 |
| 2015-06-15 | 1,482 | 1,482 | 1,455 | 1,480 | 22,000 | 740 |
| 2015-06-12 | 1,477 | 1,479 | 1,462 | 1,468 | 20,700 | 734 |
| 2015-06-11 | 1,482 | 1,503 | 1,466 | 1,483 | 59,100 | 741.50 |
| 2015-06-10 | 1,418 | 1,459 | 1,418 | 1,450 | 23,000 | 725 |
| 2015-06-09 | 1,423 | 1,423 | 1,410 | 1,418 | 5,000 | 709 |
| 2015-06-08 | 1,412 | 1,437 | 1,407 | 1,421 | 16,900 | 710.50 |
| 2015-06-05 | 1,405 | 1,410 | 1,401 | 1,402 | 4,100 | 701 |
| 2015-06-04 | 1,407 | 1,414 | 1,407 | 1,407 | 3,700 | 703.50 |
| 2015-06-03 | 1,410 | 1,420 | 1,408 | 1,410 | 3,500 | 705 |
| 2015-06-02 | 1,407 | 1,425 | 1,407 | 1,410 | 4,400 | 705 |
| 2015-06-01 | 1,424 | 1,430 | 1,402 | 1,421 | 9,000 | 710.50 |
| 2015-05-29 | 1,415 | 1,424 | 1,410 | 1,416 | 7,300 | 708 |
| 2015-05-28 | 1,417 | 1,429 | 1,408 | 1,415 | 4,900 | 707.50 |
| 2015-05-27 | 1,436 | 1,443 | 1,412 | 1,418 | 9,500 | 709 |
| 2015-05-26 | 1,438 | 1,463 | 1,422 | 1,448 | 7,600 | 724 |
| 2015-05-25 | 1,440 | 1,455 | 1,430 | 1,455 | 16,600 | 727.50 |
| 2015-05-22 | 1,438 | 1,440 | 1,417 | 1,430 | 9,100 | 715 |
| 2015-05-21 | 1,419 | 1,420 | 1,405 | 1,415 | 7,700 | 707.50 |
| 2015-05-20 | 1,425 | 1,425 | 1,405 | 1,405 | 10,500 | 702.50 |
| 2015-05-19 | 1,420 | 1,425 | 1,405 | 1,420 | 9,100 | 710 |
| 2015-05-18 | 1,445 | 1,445 | 1,409 | 1,420 | 14,000 | 710 |
| 2015-05-15 | 1,480 | 1,489 | 1,417 | 1,418 | 62,300 | 709 |
| 2015-05-14 | 1,394 | 1,400 | 1,365 | 1,365 | 10,600 | 682.50 |
| 2015-05-13 | 1,367 | 1,427 | 1,367 | 1,385 | 5,500 | 692.50 |
| 2015-05-12 | 1,353 | 1,394 | 1,353 | 1,385 | 7,200 | 692.50 |
| 2015-05-11 | 1,392 | 1,400 | 1,351 | 1,351 | 11,600 | 675.50 |
| 2015-05-08 | 1,365 | 1,400 | 1,365 | 1,381 | 8,200 | 690.50 |
| 2015-05-07 | 1,378 | 1,408 | 1,356 | 1,408 | 5,600 | 704 |
| 2015-05-01 | 1,378 | 1,380 | 1,350 | 1,378 | 23,100 | 689 |
| 2015-04-30 | 1,410 | 1,417 | 1,373 | 1,390 | 14,900 | 695 |
| 2015-04-28 | 1,417 | 1,429 | 1,406 | 1,414 | 8,000 | 707 |
| 2015-04-27 | 1,469 | 1,469 | 1,407 | 1,415 | 14,100 | 707.50 |
| 2015-04-24 | 1,499 | 1,499 | 1,425 | 1,470 | 19,900 | 735 |
| 2015-04-23 | 1,487 | 1,521 | 1,472 | 1,475 | 19,200 | 737.50 |
| 2015-04-22 | 1,547 | 1,547 | 1,480 | 1,527 | 24,400 | 763.50 |
| 2015-04-21 | 1,542 | 1,561 | 1,464 | 1,548 | 53,400 | 774 |
| 2015-04-20 | 1,535 | 1,550 | 1,501 | 1,549 | 55,300 | 774.50 |
| 2015-04-17 | 1,450 | 1,540 | 1,450 | 1,535 | 105,700 | 767.50 |
| 2015-04-16 | 1,354 | 1,527 | 1,343 | 1,470 | 155,000 | 735 |
| 2015-04-15 | 1,347 | 1,354 | 1,341 | 1,341 | 7,100 | 670.50 |
| 2015-04-14 | 1,342 | 1,345 | 1,337 | 1,345 | 3,200 | 672.50 |
| 2015-04-13 | 1,342 | 1,359 | 1,339 | 1,342 | 5,000 | 671 |
| 2015-04-10 | 1,360 | 1,365 | 1,339 | 1,344 | 9,400 | 672 |
| 2015-04-09 | 1,348 | 1,354 | 1,346 | 1,350 | 3,500 | 675 |
| 2015-04-08 | 1,343 | 1,358 | 1,343 | 1,348 | 7,100 | 674 |
| 2015-04-07 | 1,354 | 1,360 | 1,350 | 1,359 | 3,600 | 679.50 |
| 2015-04-06 | 1,350 | 1,367 | 1,349 | 1,362 | 6,100 | 681 |
| 2015-04-03 | 1,372 | 1,374 | 1,347 | 1,355 | 6,700 | 677.50 |
| 2015-04-02 | 1,360 | 1,375 | 1,349 | 1,362 | 4,400 | 681 |
| 2015-04-01 | 1,333 | 1,360 | 1,333 | 1,360 | 5,000 | 680 |
| 2015-03-31 | 1,377 | 1,377 | 1,360 | 1,369 | 4,000 | 684.50 |
| 2015-03-30 | 1,321 | 1,361 | 1,315 | 1,360 | 6,900 | 680 |
| 2015-03-27 | 1,315 | 1,328 | 1,313 | 1,320 | 12,600 | 660 |
| 2015-03-26 | 1,331 | 1,355 | 1,330 | 1,332 | 29,000 | 666 |
| 2015-03-25 | 1,345 | 1,361 | 1,345 | 1,357 | 16,400 | 678.50 |
| 2015-03-24 | 1,367 | 1,377 | 1,363 | 1,372 | 6,900 | 686 |
| 2015-03-23 | 1,390 | 1,390 | 1,367 | 1,367 | 9,900 | 683.50 |
| 2015-03-20 | 1,380 | 1,391 | 1,377 | 1,384 | 10,400 | 692 |
| 2015-03-19 | 1,390 | 1,390 | 1,370 | 1,389 | 5,900 | 694.50 |
| 2015-03-18 | 1,394 | 1,394 | 1,376 | 1,390 | 9,600 | 695 |
| 2015-03-17 | 1,397 | 1,399 | 1,380 | 1,391 | 11,700 | 695.50 |
| 2015-03-16 | 1,380 | 1,412 | 1,374 | 1,397 | 22,000 | 698.50 |
| 2015-03-13 | 1,364 | 1,379 | 1,349 | 1,375 | 9,200 | 687.50 |
| 2015-03-12 | 1,350 | 1,359 | 1,340 | 1,351 | 13,000 | 675.50 |
| 2015-03-11 | 1,363 | 1,363 | 1,337 | 1,361 | 11,000 | 680.50 |
| 2015-03-10 | 1,335 | 1,355 | 1,333 | 1,334 | 19,400 | 667 |
| 2015-03-09 | 1,334 | 1,369 | 1,334 | 1,365 | 18,700 | 682.50 |
| 2015-03-06 | 1,390 | 1,403 | 1,340 | 1,361 | 48,100 | 680.50 |
| 2015-03-05 | 1,407 | 1,409 | 1,400 | 1,400 | 10,900 | 700 |
| 2015-03-04 | 1,400 | 1,406 | 1,391 | 1,400 | 19,700 | 700 |
| 2015-03-03 | 1,405 | 1,410 | 1,400 | 1,402 | 16,100 | 701 |
| 2015-03-02 | 1,424 | 1,424 | 1,405 | 1,410 | 11,900 | 705 |
| 2015-02-27 | 1,403 | 1,420 | 1,403 | 1,409 | 12,800 | 704.50 |
| 2015-02-26 | 1,410 | 1,435 | 1,400 | 1,402 | 11,800 | 701 |
| 2015-02-25 | 1,393 | 1,414 | 1,393 | 1,413 | 30,900 | 706.50 |
| 2015-02-24 | 1,487 | 1,499 | 1,440 | 1,442 | 52,700 | 721 |
| 2015-02-23 | 1,400 | 1,406 | 1,396 | 1,397 | 8,900 | 698.50 |
| 2015-02-20 | 1,429 | 1,429 | 1,395 | 1,397 | 20,800 | 698.50 |
| 2015-02-19 | 1,433 | 1,433 | 1,400 | 1,413 | 13,800 | 706.50 |
| 2015-02-18 | 1,441 | 1,442 | 1,400 | 1,431 | 19,000 | 715.50 |
| 2015-02-17 | 1,424 | 1,435 | 1,411 | 1,411 | 16,600 | 705.50 |
| 2015-02-16 | 1,415 | 1,439 | 1,358 | 1,394 | 67,200 | 697 |
| 2015-02-13 | 1,511 | 1,586 | 1,490 | 1,570 | 52,900 | 785 |
| 2015-02-12 | 1,576 | 1,576 | 1,525 | 1,537 | 19,200 | 768.50 |
| 2015-02-10 | 1,565 | 1,590 | 1,510 | 1,570 | 40,000 | 785 |
| 2015-02-09 | 1,502 | 1,590 | 1,502 | 1,576 | 56,900 | 788 |
| 2015-02-06 | 1,468 | 1,500 | 1,463 | 1,480 | 28,600 | 740 |
| 2015-02-05 | 1,430 | 1,468 | 1,430 | 1,468 | 14,700 | 734 |
| 2015-02-04 | 1,460 | 1,470 | 1,431 | 1,431 | 15,500 | 715.50 |
| 2015-02-03 | 1,465 | 1,500 | 1,427 | 1,430 | 45,700 | 715 |
| 2015-02-02 | 1,410 | 1,460 | 1,410 | 1,425 | 15,000 | 712.50 |
| 2015-01-30 | 1,420 | 1,435 | 1,400 | 1,420 | 15,900 | 710 |
| 2015-01-29 | 1,488 | 1,489 | 1,411 | 1,430 | 21,100 | 715 |
| 2015-01-28 | 1,464 | 1,495 | 1,464 | 1,490 | 18,100 | 745 |
| 2015-01-27 | 1,500 | 1,503 | 1,455 | 1,492 | 21,000 | 746 |
| 2015-01-26 | 1,418 | 1,488 | 1,413 | 1,488 | 24,300 | 744 |
| 2015-01-23 | 1,429 | 1,434 | 1,416 | 1,429 | 18,100 | 714.50 |
| 2015-01-22 | 1,424 | 1,429 | 1,415 | 1,429 | 7,100 | 714.50 |
| 2015-01-21 | 1,408 | 1,422 | 1,400 | 1,419 | 8,500 | 709.50 |
| 2015-01-20 | 1,430 | 1,430 | 1,391 | 1,424 | 9,000 | 712 |
| 2015-01-19 | 1,386 | 1,408 | 1,382 | 1,400 | 9,700 | 700 |
| 2015-01-16 | 1,386 | 1,415 | 1,380 | 1,385 | 10,900 | 692.50 |
| 2015-01-15 | 1,405 | 1,405 | 1,378 | 1,395 | 14,300 | 697.50 |
| 2015-01-14 | 1,412 | 1,419 | 1,395 | 1,396 | 14,700 | 698 |
| 2015-01-13 | 1,386 | 1,412 | 1,380 | 1,405 | 12,600 | 702.50 |
| 2015-01-09 | 1,427 | 1,428 | 1,388 | 1,415 | 19,800 | 707.50 |
| 2015-01-08 | 1,400 | 1,425 | 1,400 | 1,419 | 13,800 | 709.50 |
| 2015-01-07 | 1,405 | 1,425 | 1,391 | 1,397 | 17,300 | 698.50 |
| 2015-01-06 | 1,402 | 1,425 | 1,401 | 1,414 | 14,300 | 707 |
| 2015-01-05 | 1,402 | 1,449 | 1,401 | 1,425 | 13,700 | 712.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株
