3690 (株)イルグルム 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 | 1,885 | 2,299 | 1,870 | 2,280 | 3,176,500 | 2,280 |
| 2015-12-29 | 1,650 | 1,980 | 1,635 | 1,923 | 2,172,300 | 1,923 |
| 2015-12-28 | 1,701 | 1,880 | 1,571 | 1,584 | 1,281,500 | 1,584 |
| 2015-12-25 | 1,420 | 1,520 | 1,350 | 1,510 | 99,800 | 1,510 |
| 2015-12-24 | 1,525 | 1,536 | 1,455 | 1,480 | 130,100 | 1,480 |
| 2015-12-22 | 1,420 | 1,530 | 1,367 | 1,449 | 337,300 | 1,449 |
| 2015-12-21 | 1,200 | 1,420 | 1,200 | 1,399 | 269,700 | 1,399 |
| 2015-12-18 | 1,222 | 1,265 | 1,212 | 1,219 | 33,900 | 1,219 |
| 2015-12-17 | 1,216 | 1,274 | 1,211 | 1,247 | 41,700 | 1,247 |
| 2015-12-16 | 1,220 | 1,257 | 1,174 | 1,228 | 62,900 | 1,228 |
| 2015-12-15 | 1,251 | 1,268 | 1,155 | 1,184 | 119,900 | 1,184 |
| 2015-12-14 | 1,256 | 1,276 | 1,221 | 1,249 | 98,800 | 1,249 |
| 2015-12-11 | 1,361 | 1,412 | 1,279 | 1,316 | 127,700 | 1,316 |
| 2015-12-10 | 1,400 | 1,450 | 1,361 | 1,362 | 71,600 | 1,362 |
| 2015-12-09 | 1,371 | 1,405 | 1,361 | 1,380 | 45,100 | 1,380 |
| 2015-12-08 | 1,445 | 1,485 | 1,361 | 1,395 | 92,600 | 1,395 |
| 2015-12-07 | 1,430 | 1,465 | 1,405 | 1,435 | 75,600 | 1,435 |
| 2015-12-04 | 1,398 | 1,472 | 1,392 | 1,393 | 92,500 | 1,393 |
| 2015-12-03 | 1,513 | 1,518 | 1,415 | 1,432 | 143,800 | 1,432 |
| 2015-12-02 | 1,560 | 1,589 | 1,480 | 1,483 | 326,500 | 1,483 |
| 2015-12-01 | 1,410 | 1,667 | 1,345 | 1,600 | 668,300 | 1,600 |
| 2015-11-30 | 1,410 | 1,480 | 1,410 | 1,421 | 95,100 | 1,421 |
| 2015-11-27 | 1,507 | 1,541 | 1,400 | 1,420 | 179,300 | 1,420 |
| 2015-11-26 | 1,520 | 1,600 | 1,481 | 1,517 | 359,800 | 1,517 |
| 2015-11-25 | 1,420 | 1,643 | 1,420 | 1,568 | 1,123,400 | 1,568 |
| 2015-11-24 | 1,299 | 1,380 | 1,250 | 1,372 | 128,600 | 1,372 |
| 2015-11-20 | 1,380 | 1,410 | 1,290 | 1,313 | 253,000 | 1,313 |
| 2015-11-19 | 1,355 | 1,420 | 1,263 | 1,365 | 579,000 | 1,365 |
| 2015-11-18 | 1,245 | 1,357 | 1,200 | 1,328 | 929,100 | 1,328 |
| 2015-11-17 | 1,070 | 1,081 | 1,051 | 1,065 | 30,900 | 1,065 |
| 2015-11-16 | 1,057 | 1,090 | 1,035 | 1,059 | 57,800 | 1,059 |
| 2015-11-13 | 1,170 | 1,183 | 1,105 | 1,117 | 48,800 | 1,117 |
| 2015-11-12 | 1,211 | 1,280 | 1,140 | 1,142 | 194,400 | 1,142 |
| 2015-11-11 | 1,140 | 1,348 | 1,140 | 1,236 | 880,000 | 1,236 |
| 2015-11-10 | 1,078 | 1,082 | 1,043 | 1,050 | 24,200 | 1,050 |
| 2015-11-09 | 1,066 | 1,093 | 1,066 | 1,082 | 12,600 | 1,082 |
| 2015-11-06 | 1,028 | 1,065 | 1,012 | 1,065 | 20,300 | 1,065 |
| 2015-11-05 | 1,098 | 1,100 | 1,013 | 1,013 | 29,100 | 1,013 |
| 2015-11-04 | 1,126 | 1,128 | 1,082 | 1,085 | 16,700 | 1,085 |
| 2015-11-02 | 1,161 | 1,161 | 1,100 | 1,111 | 27,800 | 1,111 |
| 2015-10-30 | 1,168 | 1,225 | 1,148 | 1,165 | 64,500 | 1,165 |
| 2015-10-29 | 1,138 | 1,168 | 1,110 | 1,110 | 46,900 | 1,110 |
| 2015-10-28 | 1,255 | 1,330 | 1,135 | 1,147 | 225,700 | 1,147 |
| 2015-10-27 | 1,240 | 1,266 | 1,183 | 1,229 | 82,100 | 1,229 |
| 2015-10-26 | 1,260 | 1,337 | 1,207 | 1,250 | 253,100 | 1,250 |
| 2015-10-23 | 1,200 | 1,368 | 1,175 | 1,291 | 1,010,100 | 1,291 |
| 2015-10-22 | 920 | 1,084 | 920 | 1,084 | 83,200 | 1,084 |
| 2015-10-21 | 999 | 999 | 932 | 934 | 68,100 | 934 |
| 2015-10-20 | 870 | 1,019 | 870 | 1,003 | 183,300 | 1,003 |
| 2015-10-19 | 885 | 888 | 862 | 869 | 5,000 | 869 |
| 2015-10-16 | 870 | 890 | 854 | 870 | 18,100 | 870 |
| 2015-10-15 | 852 | 884 | 851 | 870 | 7,000 | 870 |
| 2015-10-14 | 899 | 899 | 865 | 867 | 5,300 | 867 |
| 2015-10-13 | 925 | 925 | 890 | 892 | 8,600 | 892 |
| 2015-10-09 | 930 | 930 | 890 | 910 | 8,900 | 910 |
| 2015-10-08 | 868 | 889 | 868 | 878 | 9,900 | 878 |
| 2015-10-07 | 868 | 868 | 850 | 865 | 4,600 | 865 |
| 2015-10-06 | 898 | 900 | 831 | 860 | 15,300 | 860 |
| 2015-10-05 | 870 | 902 | 860 | 893 | 6,700 | 893 |
| 2015-10-02 | 858 | 878 | 845 | 875 | 8,700 | 875 |
| 2015-10-01 | 835 | 850 | 816 | 850 | 5,100 | 850 |
| 2015-09-30 | 815 | 863 | 805 | 830 | 5,600 | 830 |
| 2015-09-29 | 836 | 839 | 814 | 814 | 8,400 | 814 |
| 2015-09-28 | 852 | 862 | 835 | 848 | 6,400 | 848 |
| 2015-09-25 | 886 | 889 | 862 | 889 | 6,500 | 889 |
| 2015-09-24 | 902 | 903 | 866 | 880 | 15,900 | 880 |
| 2015-09-18 | 950 | 958 | 915 | 930 | 15,500 | 930 |
| 2015-09-17 | 970 | 1,069 | 932 | 945 | 137,900 | 945 |
| 2015-09-16 | 900 | 1,030 | 898 | 1,030 | 85,700 | 1,030 |
| 2015-09-15 | 876 | 887 | 874 | 880 | 3,400 | 880 |
| 2015-09-14 | 843 | 877 | 842 | 856 | 5,500 | 856 |
| 2015-09-11 | 830 | 870 | 830 | 853 | 4,200 | 853 |
| 2015-09-10 | 840 | 840 | 806 | 825 | 5,200 | 825 |
| 2015-09-09 | 783 | 805 | 771 | 803 | 6,700 | 803 |
| 2015-09-08 | 813 | 815 | 765 | 768 | 9,600 | 768 |
| 2015-09-07 | 778 | 813 | 760 | 812 | 6,600 | 812 |
| 2015-09-04 | 864 | 864 | 794 | 808 | 6,300 | 808 |
| 2015-09-03 | 864 | 868 | 826 | 849 | 5,400 | 849 |
| 2015-09-02 | 847 | 869 | 820 | 854 | 5,000 | 854 |
| 2015-09-01 | 873 | 873 | 838 | 847 | 7,500 | 847 |
| 2015-08-31 | 876 | 876 | 822 | 860 | 9,000 | 860 |
| 2015-08-28 | 840 | 888 | 840 | 861 | 9,100 | 861 |
| 2015-08-27 | 796 | 834 | 796 | 820 | 18,200 | 820 |
| 2015-08-26 | 805 | 805 | 750 | 791 | 24,800 | 791 |
| 2015-08-25 | 677 | 819 | 677 | 760 | 60,800 | 760 |
| 2015-08-24 | 923 | 924 | 801 | 802 | 48,000 | 802 |
| 2015-08-21 | 965 | 979 | 951 | 951 | 18,000 | 951 |
| 2015-08-20 | 990 | 1,002 | 986 | 986 | 8,700 | 986 |
| 2015-08-19 | 1,006 | 1,013 | 999 | 1,001 | 6,800 | 1,001 |
| 2015-08-18 | 1,015 | 1,015 | 1,002 | 1,014 | 7,700 | 1,014 |
| 2015-08-17 | 1,006 | 1,015 | 999 | 1,007 | 8,400 | 1,007 |
| 2015-08-14 | 1,019 | 1,020 | 980 | 1,015 | 15,100 | 1,015 |
| 2015-08-13 | 1,032 | 1,033 | 1,019 | 1,019 | 12,800 | 1,019 |
| 2015-08-12 | 1,038 | 1,056 | 1,032 | 1,034 | 10,800 | 1,034 |
| 2015-08-11 | 1,053 | 1,088 | 1,040 | 1,075 | 27,200 | 1,075 |
| 2015-08-10 | 1,108 | 1,132 | 1,080 | 1,113 | 31,500 | 1,113 |
| 2015-08-07 | 1,088 | 1,088 | 1,040 | 1,048 | 13,400 | 1,048 |
| 2015-08-06 | 1,057 | 1,089 | 1,048 | 1,072 | 11,100 | 1,072 |
| 2015-08-05 | 1,060 | 1,069 | 1,011 | 1,058 | 10,400 | 1,058 |
| 2015-08-04 | 1,055 | 1,083 | 1,038 | 1,060 | 25,200 | 1,060 |
| 2015-08-03 | 1,075 | 1,097 | 1,064 | 1,068 | 7,200 | 1,068 |
| 2015-07-31 | 1,050 | 1,076 | 1,050 | 1,075 | 6,600 | 1,075 |
| 2015-07-30 | 1,070 | 1,075 | 1,042 | 1,058 | 7,400 | 1,058 |
| 2015-07-29 | 1,060 | 1,062 | 1,047 | 1,055 | 6,600 | 1,055 |
| 2015-07-28 | 1,036 | 1,066 | 1,032 | 1,060 | 8,000 | 1,060 |
| 2015-07-27 | 1,094 | 1,097 | 1,076 | 1,076 | 7,200 | 1,076 |
| 2015-07-24 | 1,129 | 1,129 | 1,097 | 1,114 | 7,600 | 1,114 |
| 2015-07-23 | 1,130 | 1,141 | 1,118 | 1,129 | 8,000 | 1,129 |
| 2015-07-22 | 1,150 | 1,150 | 1,107 | 1,128 | 10,900 | 1,128 |
| 2015-07-21 | 1,125 | 1,147 | 1,111 | 1,140 | 19,900 | 1,140 |
| 2015-07-17 | 1,099 | 1,110 | 1,095 | 1,105 | 11,700 | 1,105 |
| 2015-07-16 | 1,075 | 1,091 | 1,070 | 1,078 | 9,300 | 1,078 |
| 2015-07-15 | 1,070 | 1,072 | 1,031 | 1,065 | 14,000 | 1,065 |
| 2015-07-14 | 1,007 | 1,072 | 1,007 | 1,070 | 25,100 | 1,070 |
| 2015-07-13 | 1,001 | 1,013 | 987 | 1,004 | 19,400 | 1,004 |
| 2015-07-10 | 1,054 | 1,054 | 985 | 1,000 | 19,800 | 1,000 |
| 2015-07-09 | 999 | 1,046 | 923 | 1,024 | 56,100 | 1,024 |
| 2015-07-08 | 1,108 | 1,108 | 1,051 | 1,059 | 28,600 | 1,059 |
| 2015-07-07 | 1,091 | 1,107 | 1,091 | 1,100 | 8,200 | 1,100 |
| 2015-07-06 | 1,130 | 1,138 | 1,081 | 1,088 | 25,400 | 1,088 |
| 2015-07-03 | 1,141 | 1,145 | 1,135 | 1,140 | 6,100 | 1,140 |
| 2015-07-02 | 1,192 | 1,192 | 1,122 | 1,154 | 16,800 | 1,154 |
| 2015-07-01 | 1,130 | 1,185 | 1,124 | 1,162 | 16,200 | 1,162 |
| 2015-06-30 | 1,120 | 1,149 | 1,120 | 1,134 | 15,000 | 1,134 |
| 2015-06-29 | 1,120 | 1,188 | 1,080 | 1,122 | 46,000 | 1,122 |
| 2015-06-26 | 1,181 | 1,200 | 1,150 | 1,176 | 30,300 | 1,176 |
| 2015-06-25 | 1,228 | 1,229 | 1,192 | 1,202 | 17,300 | 1,202 |
| 2015-06-24 | 1,211 | 1,233 | 1,203 | 1,203 | 36,100 | 1,203 |
| 2015-06-23 | 1,200 | 1,245 | 1,193 | 1,213 | 41,000 | 1,213 |
| 2015-06-22 | 1,147 | 1,195 | 1,147 | 1,192 | 23,000 | 1,192 |
| 2015-06-19 | 1,145 | 1,170 | 1,145 | 1,146 | 19,500 | 1,146 |
| 2015-06-18 | 1,168 | 1,170 | 1,130 | 1,133 | 36,100 | 1,133 |
| 2015-06-17 | 1,171 | 1,188 | 1,165 | 1,171 | 18,200 | 1,171 |
| 2015-06-16 | 1,193 | 1,198 | 1,171 | 1,171 | 27,600 | 1,171 |
| 2015-06-15 | 1,213 | 1,221 | 1,195 | 1,195 | 20,200 | 1,195 |
| 2015-06-12 | 1,194 | 1,235 | 1,184 | 1,200 | 36,400 | 1,200 |
| 2015-06-11 | 1,190 | 1,206 | 1,188 | 1,192 | 14,700 | 1,192 |
| 2015-06-10 | 1,210 | 1,218 | 1,191 | 1,198 | 16,800 | 1,198 |
| 2015-06-09 | 1,201 | 1,290 | 1,200 | 1,202 | 57,100 | 1,202 |
| 2015-06-08 | 1,206 | 1,212 | 1,201 | 1,212 | 10,700 | 1,212 |
| 2015-06-05 | 1,202 | 1,215 | 1,196 | 1,215 | 16,800 | 1,215 |
| 2015-06-04 | 1,202 | 1,215 | 1,197 | 1,214 | 17,800 | 1,214 |
| 2015-06-03 | 1,206 | 1,224 | 1,198 | 1,202 | 12,800 | 1,202 |
| 2015-06-02 | 1,196 | 1,240 | 1,196 | 1,215 | 25,100 | 1,215 |
| 2015-06-01 | 1,200 | 1,205 | 1,190 | 1,191 | 31,100 | 1,191 |
| 2015-05-29 | 1,240 | 1,242 | 1,199 | 1,208 | 41,300 | 1,208 |
| 2015-05-28 | 1,275 | 1,275 | 1,242 | 1,242 | 19,700 | 1,242 |
| 2015-05-27 | 1,250 | 1,299 | 1,232 | 1,273 | 20,100 | 1,273 |
| 2015-05-26 | 2,617 | 2,617 | 2,550 | 2,555 | 18,200 | 1,277.50 |
| 2015-05-25 | 2,559 | 2,595 | 2,558 | 2,567 | 12,000 | 1,283.50 |
| 2015-05-22 | 2,580 | 2,600 | 2,544 | 2,586 | 13,900 | 1,293 |
| 2015-05-21 | 2,566 | 2,570 | 2,526 | 2,531 | 8,100 | 1,265.50 |
| 2015-05-20 | 2,599 | 2,600 | 2,556 | 2,585 | 10,200 | 1,292.50 |
| 2015-05-19 | 2,545 | 2,587 | 2,545 | 2,567 | 6,400 | 1,283.50 |
| 2015-05-18 | 2,526 | 2,548 | 2,491 | 2,545 | 12,500 | 1,272.50 |
| 2015-05-15 | 2,602 | 2,615 | 2,500 | 2,535 | 17,300 | 1,267.50 |
| 2015-05-14 | 2,660 | 2,699 | 2,581 | 2,600 | 30,600 | 1,300 |
| 2015-05-13 | 2,725 | 2,788 | 2,719 | 2,760 | 10,400 | 1,380 |
| 2015-05-12 | 2,719 | 2,735 | 2,712 | 2,714 | 6,300 | 1,357 |
| 2015-05-11 | 2,770 | 2,770 | 2,706 | 2,724 | 6,900 | 1,362 |
| 2015-05-08 | 2,730 | 2,748 | 2,707 | 2,728 | 6,800 | 1,364 |
| 2015-05-07 | 2,770 | 2,770 | 2,705 | 2,738 | 7,300 | 1,369 |
| 2015-05-01 | 2,750 | 2,795 | 2,711 | 2,725 | 5,300 | 1,362.50 |
| 2015-04-30 | 2,790 | 2,790 | 2,725 | 2,748 | 10,300 | 1,374 |
| 2015-04-28 | 2,889 | 2,895 | 2,780 | 2,844 | 15,600 | 1,422 |
| 2015-04-27 | 2,855 | 2,897 | 2,840 | 2,872 | 8,900 | 1,436 |
| 2015-04-24 | 2,900 | 2,900 | 2,836 | 2,855 | 9,800 | 1,427.50 |
| 2015-04-23 | 2,900 | 2,910 | 2,860 | 2,866 | 20,200 | 1,433 |
| 2015-04-22 | 2,765 | 2,899 | 2,718 | 2,898 | 43,600 | 1,449 |
| 2015-04-21 | 2,705 | 2,749 | 2,701 | 2,715 | 8,800 | 1,357.50 |
| 2015-04-20 | 2,750 | 2,791 | 2,700 | 2,701 | 16,600 | 1,350.50 |
| 2015-04-17 | 2,816 | 2,855 | 2,750 | 2,756 | 27,100 | 1,378 |
| 2015-04-16 | 2,865 | 2,890 | 2,804 | 2,846 | 32,500 | 1,423 |
| 2015-04-15 | 2,830 | 2,999 | 2,801 | 2,850 | 150,500 | 1,425 |
| 2015-04-14 | 2,670 | 2,690 | 2,604 | 2,651 | 13,300 | 1,325.50 |
| 2015-04-13 | 2,541 | 2,689 | 2,522 | 2,671 | 25,100 | 1,335.50 |
| 2015-04-10 | 2,580 | 2,580 | 2,532 | 2,549 | 10,800 | 1,274.50 |
| 2015-04-09 | 2,550 | 2,579 | 2,522 | 2,538 | 11,100 | 1,269 |
| 2015-04-08 | 2,582 | 2,582 | 2,535 | 2,537 | 9,600 | 1,268.50 |
| 2015-04-07 | 2,650 | 2,650 | 2,551 | 2,582 | 17,600 | 1,291 |
| 2015-04-06 | 2,493 | 2,616 | 2,489 | 2,604 | 19,000 | 1,302 |
| 2015-04-03 | 2,500 | 2,501 | 2,483 | 2,489 | 15,300 | 1,244.50 |
| 2015-04-02 | 2,509 | 2,520 | 2,484 | 2,490 | 14,900 | 1,245 |
| 2015-04-01 | 2,595 | 2,598 | 2,500 | 2,506 | 28,100 | 1,253 |
| 2015-03-31 | 2,630 | 2,630 | 2,560 | 2,561 | 31,100 | 1,280.50 |
| 2015-03-30 | 2,703 | 2,708 | 2,650 | 2,669 | 12,300 | 1,334.50 |
| 2015-03-27 | 2,732 | 2,740 | 2,700 | 2,710 | 8,300 | 1,355 |
| 2015-03-26 | 2,730 | 2,779 | 2,730 | 2,736 | 5,800 | 1,368 |
| 2015-03-25 | 2,817 | 2,817 | 2,750 | 2,776 | 6,800 | 1,388 |
| 2015-03-24 | 2,805 | 2,829 | 2,762 | 2,806 | 6,100 | 1,403 |
| 2015-03-23 | 2,755 | 2,827 | 2,755 | 2,805 | 8,900 | 1,402.50 |
| 2015-03-20 | 2,701 | 2,845 | 2,700 | 2,775 | 15,300 | 1,387.50 |
| 2015-03-19 | 2,737 | 2,750 | 2,711 | 2,739 | 17,700 | 1,369.50 |
| 2015-03-18 | 2,816 | 2,829 | 2,788 | 2,798 | 8,700 | 1,399 |
| 2015-03-17 | 2,818 | 2,835 | 2,811 | 2,816 | 7,600 | 1,408 |
| 2015-03-16 | 2,855 | 2,863 | 2,821 | 2,822 | 8,800 | 1,411 |
| 2015-03-13 | 2,835 | 2,870 | 2,835 | 2,870 | 6,700 | 1,435 |
| 2015-03-12 | 2,860 | 2,861 | 2,832 | 2,835 | 4,400 | 1,417.50 |
| 2015-03-11 | 2,860 | 2,860 | 2,831 | 2,853 | 8,000 | 1,426.50 |
| 2015-03-10 | 2,900 | 2,900 | 2,860 | 2,874 | 6,000 | 1,437 |
| 2015-03-09 | 2,875 | 2,877 | 2,851 | 2,854 | 9,300 | 1,427 |
| 2015-03-06 | 2,945 | 2,945 | 2,895 | 2,896 | 6,100 | 1,448 |
| 2015-03-05 | 2,925 | 2,959 | 2,900 | 2,920 | 1,900 | 1,460 |
| 2015-03-04 | 2,934 | 2,949 | 2,871 | 2,921 | 7,800 | 1,460.50 |
| 2015-03-03 | 2,942 | 2,971 | 2,928 | 2,934 | 10,300 | 1,467 |
| 2015-03-02 | 2,950 | 2,950 | 2,936 | 2,941 | 9,900 | 1,470.50 |
| 2015-02-27 | 2,978 | 2,980 | 2,935 | 2,956 | 9,400 | 1,478 |
| 2015-02-26 | 2,990 | 2,999 | 2,967 | 2,977 | 7,700 | 1,488.50 |
| 2015-02-25 | 2,993 | 2,999 | 2,968 | 2,992 | 9,400 | 1,496 |
| 2015-02-24 | 2,979 | 2,998 | 2,956 | 2,992 | 10,300 | 1,496 |
| 2015-02-23 | 2,980 | 2,980 | 2,934 | 2,940 | 11,300 | 1,470 |
| 2015-02-20 | 2,883 | 3,015 | 2,865 | 2,910 | 20,600 | 1,455 |
| 2015-02-19 | 2,930 | 2,930 | 2,860 | 2,862 | 14,600 | 1,431 |
| 2015-02-18 | 2,872 | 2,950 | 2,850 | 2,901 | 19,800 | 1,450.50 |
| 2015-02-17 | 2,905 | 2,905 | 2,870 | 2,871 | 13,900 | 1,435.50 |
| 2015-02-16 | 2,905 | 2,949 | 2,849 | 2,920 | 27,600 | 1,460 |
| 2015-02-13 | 3,130 | 3,200 | 2,945 | 2,945 | 71,300 | 1,472.50 |
| 2015-02-12 | 3,190 | 3,190 | 3,105 | 3,130 | 29,600 | 1,565 |
| 2015-02-10 | 3,260 | 3,385 | 3,160 | 3,345 | 50,100 | 1,672.50 |
| 2015-02-09 | 3,085 | 3,320 | 3,060 | 3,200 | 22,700 | 1,600 |
| 2015-02-06 | 3,065 | 3,105 | 3,055 | 3,055 | 13,600 | 1,527.50 |
| 2015-02-05 | 3,130 | 3,130 | 3,060 | 3,065 | 14,000 | 1,532.50 |
| 2015-02-04 | 3,110 | 3,130 | 3,050 | 3,120 | 20,900 | 1,560 |
| 2015-02-03 | 3,265 | 3,275 | 3,165 | 3,165 | 18,300 | 1,582.50 |
| 2015-02-02 | 3,350 | 3,350 | 3,260 | 3,260 | 11,600 | 1,630 |
| 2015-01-30 | 3,335 | 3,360 | 3,310 | 3,350 | 7,800 | 1,675 |
| 2015-01-29 | 3,375 | 3,455 | 3,300 | 3,320 | 19,300 | 1,660 |
| 2015-01-28 | 3,250 | 3,575 | 3,245 | 3,375 | 51,800 | 1,687.50 |
| 2015-01-27 | 3,250 | 3,325 | 3,240 | 3,285 | 8,000 | 1,642.50 |
| 2015-01-26 | 3,220 | 3,300 | 3,220 | 3,250 | 6,500 | 1,625 |
| 2015-01-23 | 3,245 | 3,265 | 3,195 | 3,220 | 14,800 | 1,610 |
| 2015-01-22 | 3,295 | 3,310 | 3,230 | 3,250 | 13,500 | 1,625 |
| 2015-01-21 | 3,270 | 3,705 | 3,230 | 3,295 | 88,700 | 1,647.50 |
| 2015-01-20 | 3,320 | 3,325 | 3,265 | 3,310 | 7,100 | 1,655 |
| 2015-01-19 | 3,285 | 3,340 | 3,260 | 3,280 | 8,500 | 1,640 |
| 2015-01-16 | 3,320 | 3,325 | 3,255 | 3,275 | 16,000 | 1,637.50 |
| 2015-01-15 | 3,345 | 3,445 | 3,250 | 3,300 | 16,200 | 1,650 |
| 2015-01-14 | 3,245 | 3,530 | 3,195 | 3,345 | 67,700 | 1,672.50 |
| 2015-01-13 | 3,195 | 3,235 | 3,160 | 3,200 | 15,600 | 1,600 |
| 2015-01-09 | 3,310 | 3,330 | 3,160 | 3,180 | 23,500 | 1,590 |
| 2015-01-08 | 3,330 | 3,415 | 3,285 | 3,290 | 23,200 | 1,645 |
| 2015-01-07 | 3,290 | 3,330 | 3,255 | 3,255 | 18,900 | 1,627.50 |
| 2015-01-06 | 3,310 | 3,375 | 3,260 | 3,300 | 18,400 | 1,650 |
| 2015-01-05 | 3,330 | 3,445 | 3,320 | 3,400 | 18,200 | 1,700 |
分割・併合履歴 ： [2015-05-27]1株→2株
