3692 (株)FFRIセキュリティ 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 | 9,500 | 9,680 | 9,440 | 9,590 | 150,400 | 9,590 |
| 2015-12-29 | 9,700 | 9,740 | 9,480 | 9,520 | 194,800 | 9,520 |
| 2015-12-28 | 9,320 | 9,740 | 9,150 | 9,740 | 217,800 | 9,740 |
| 2015-12-25 | 9,270 | 9,540 | 9,180 | 9,260 | 196,100 | 9,260 |
| 2015-12-24 | 10,110 | 10,250 | 9,350 | 9,420 | 392,400 | 9,420 |
| 2015-12-22 | 9,800 | 10,150 | 9,720 | 10,020 | 370,000 | 10,020 |
| 2015-12-21 | 9,540 | 9,880 | 9,280 | 9,650 | 234,400 | 9,650 |
| 2015-12-18 | 10,120 | 10,220 | 9,520 | 9,590 | 475,000 | 9,590 |
| 2015-12-17 | 9,270 | 9,830 | 9,170 | 9,770 | 252,000 | 9,770 |
| 2015-12-16 | 9,450 | 9,460 | 9,040 | 9,170 | 223,200 | 9,170 |
| 2015-12-15 | 9,800 | 9,830 | 8,990 | 9,000 | 352,800 | 9,000 |
| 2015-12-14 | 9,560 | 9,810 | 9,530 | 9,680 | 221,000 | 9,680 |
| 2015-12-11 | 10,210 | 10,380 | 9,780 | 9,820 | 389,200 | 9,820 |
| 2015-12-10 | 9,790 | 10,440 | 9,620 | 10,170 | 843,200 | 10,170 |
| 2015-12-09 | 10,490 | 10,690 | 9,910 | 10,090 | 760,600 | 10,090 |
| 2015-12-08 | 10,190 | 10,930 | 10,030 | 10,520 | 1,935,900 | 10,520 |
| 2015-12-07 | 9,270 | 10,540 | 9,180 | 10,180 | 1,909,100 | 10,180 |
| 2015-12-04 | 8,870 | 9,150 | 8,840 | 9,060 | 307,100 | 9,060 |
| 2015-12-03 | 8,690 | 9,150 | 8,640 | 9,070 | 538,500 | 9,070 |
| 2015-12-02 | 8,320 | 8,800 | 8,170 | 8,770 | 323,200 | 8,770 |
| 2015-12-01 | 7,930 | 8,270 | 7,920 | 8,250 | 267,000 | 8,250 |
| 2015-11-30 | 7,990 | 8,050 | 7,780 | 7,890 | 99,100 | 7,890 |
| 2015-11-27 | 7,850 | 8,150 | 7,840 | 7,990 | 151,400 | 7,990 |
| 2015-11-26 | 7,930 | 8,120 | 7,860 | 7,900 | 179,400 | 7,900 |
| 2015-11-25 | 8,410 | 8,430 | 8,040 | 8,080 | 208,100 | 8,080 |
| 2015-11-24 | 8,550 | 8,590 | 8,360 | 8,400 | 128,900 | 8,400 |
| 2015-11-20 | 8,320 | 8,620 | 8,230 | 8,410 | 292,500 | 8,410 |
| 2015-11-19 | 8,510 | 8,670 | 8,310 | 8,460 | 389,100 | 8,460 |
| 2015-11-18 | 8,480 | 8,880 | 8,380 | 8,700 | 1,463,100 | 8,700 |
| 2015-11-17 | 7,900 | 8,260 | 7,550 | 8,240 | 1,214,400 | 8,240 |
| 2015-11-16 | 6,960 | 7,380 | 6,910 | 7,220 | 409,700 | 7,220 |
| 2015-11-13 | 6,780 | 7,100 | 6,720 | 6,980 | 595,000 | 6,980 |
| 2015-11-12 | 7,740 | 7,940 | 7,630 | 7,630 | 216,400 | 7,630 |
| 2015-11-11 | 8,000 | 8,230 | 7,830 | 7,840 | 252,100 | 7,840 |
| 2015-11-10 | 7,610 | 8,210 | 7,510 | 7,980 | 378,700 | 7,980 |
| 2015-11-09 | 7,980 | 7,990 | 7,720 | 7,770 | 144,100 | 7,770 |
| 2015-11-06 | 7,990 | 8,080 | 7,300 | 7,940 | 522,100 | 7,940 |
| 2015-11-05 | 8,400 | 8,420 | 7,950 | 8,000 | 322,000 | 8,000 |
| 2015-11-04 | 8,940 | 8,940 | 8,680 | 8,720 | 112,700 | 8,720 |
| 2015-11-02 | 8,850 | 8,890 | 8,700 | 8,700 | 189,300 | 8,700 |
| 2015-10-30 | 9,000 | 9,270 | 8,730 | 8,930 | 449,600 | 8,930 |
| 2015-10-29 | 8,910 | 9,200 | 8,880 | 8,930 | 214,600 | 8,930 |
| 2015-10-28 | 8,910 | 9,430 | 8,750 | 8,830 | 529,800 | 8,830 |
| 2015-10-27 | 9,130 | 9,140 | 8,910 | 8,910 | 118,500 | 8,910 |
| 2015-10-26 | 9,110 | 9,240 | 8,970 | 9,030 | 143,600 | 9,030 |
| 2015-10-23 | 9,230 | 9,430 | 9,020 | 9,070 | 290,000 | 9,070 |
| 2015-10-22 | 8,600 | 9,270 | 8,600 | 9,230 | 569,500 | 9,230 |
| 2015-10-21 | 9,030 | 9,050 | 8,570 | 8,700 | 244,000 | 8,700 |
| 2015-10-20 | 9,060 | 9,270 | 8,940 | 8,990 | 158,300 | 8,990 |
| 2015-10-19 | 9,120 | 9,170 | 9,020 | 9,030 | 149,000 | 9,030 |
| 2015-10-16 | 9,450 | 9,490 | 9,180 | 9,230 | 148,300 | 9,230 |
| 2015-10-15 | 9,510 | 9,780 | 9,310 | 9,400 | 462,300 | 9,400 |
| 2015-10-14 | 9,400 | 9,430 | 9,150 | 9,230 | 137,500 | 9,230 |
| 2015-10-13 | 9,350 | 9,660 | 9,310 | 9,360 | 196,300 | 9,360 |
| 2015-10-09 | 9,200 | 9,870 | 9,080 | 9,430 | 596,100 | 9,430 |
| 2015-10-08 | 9,540 | 9,540 | 9,230 | 9,270 | 187,300 | 9,270 |
| 2015-10-07 | 9,520 | 9,570 | 9,220 | 9,450 | 233,800 | 9,450 |
| 2015-10-06 | 10,040 | 10,080 | 9,560 | 9,600 | 320,000 | 9,600 |
| 2015-10-05 | 10,330 | 10,330 | 9,890 | 9,890 | 399,300 | 9,890 |
| 2015-10-02 | 10,050 | 10,420 | 9,850 | 10,090 | 434,900 | 10,090 |
| 2015-10-01 | 10,500 | 10,750 | 9,970 | 10,040 | 677,400 | 10,040 |
| 2015-09-30 | 9,690 | 10,580 | 9,630 | 10,350 | 1,037,900 | 10,350 |
| 2015-09-29 | 9,390 | 9,520 | 9,170 | 9,500 | 246,700 | 9,500 |
| 2015-09-28 | 9,170 | 9,720 | 9,140 | 9,550 | 423,100 | 9,550 |
| 2015-09-25 | 9,500 | 9,610 | 8,860 | 9,200 | 309,600 | 9,200 |
| 2015-09-24 | 9,530 | 9,760 | 9,460 | 9,460 | 249,000 | 9,460 |
| 2015-09-18 | 9,910 | 10,040 | 9,680 | 9,800 | 450,800 | 9,800 |
| 2015-09-17 | 10,170 | 10,170 | 9,370 | 10,000 | 730,800 | 10,000 |
| 2015-09-16 | 10,190 | 10,490 | 9,840 | 9,910 | 1,127,300 | 9,910 |
| 2015-09-15 | 9,720 | 10,150 | 9,630 | 9,710 | 579,400 | 9,710 |
| 2015-09-14 | 10,150 | 10,370 | 9,420 | 9,800 | 1,093,300 | 9,800 |
| 2015-09-11 | 9,180 | 10,260 | 9,120 | 9,770 | 1,891,400 | 9,770 |
| 2015-09-10 | 8,750 | 9,670 | 8,580 | 9,200 | 1,719,100 | 9,200 |
| 2015-09-09 | 8,550 | 9,400 | 8,240 | 9,200 | 1,705,800 | 9,200 |
| 2015-09-08 | 8,790 | 9,010 | 7,840 | 7,900 | 1,111,200 | 7,900 |
| 2015-09-07 | 9,450 | 9,590 | 8,350 | 8,490 | 1,461,200 | 8,490 |
| 2015-09-04 | 10,700 | 10,750 | 9,250 | 9,680 | 904,200 | 9,680 |
| 2015-09-03 | 11,290 | 11,310 | 10,630 | 10,700 | 506,900 | 10,700 |
| 2015-09-02 | 10,530 | 11,500 | 10,530 | 10,880 | 912,400 | 10,880 |
| 2015-09-01 | 11,910 | 12,100 | 11,100 | 11,300 | 644,300 | 11,300 |
| 2015-08-31 | 11,810 | 12,280 | 11,620 | 12,100 | 599,100 | 12,100 |
| 2015-08-28 | 12,400 | 12,540 | 11,900 | 12,110 | 717,100 | 12,110 |
| 2015-08-27 | 12,550 | 12,960 | 11,840 | 11,990 | 1,682,700 | 11,990 |
| 2015-08-26 | 11,200 | 11,990 | 10,810 | 11,990 | 1,846,500 | 11,990 |
| 2015-08-25 | 10,700 | 11,470 | 9,610 | 10,470 | 2,096,500 | 10,470 |
| 2015-08-24 | 11,130 | 12,350 | 10,070 | 10,100 | 1,799,200 | 10,100 |
| 2015-08-21 | 10,800 | 11,550 | 10,780 | 11,220 | 721,800 | 11,220 |
| 2015-08-20 | 11,800 | 11,910 | 11,370 | 11,680 | 1,023,000 | 11,680 |
| 2015-08-19 | 11,620 | 12,200 | 11,310 | 11,950 | 3,076,800 | 11,950 |
| 2015-08-18 | 9,510 | 10,720 | 9,350 | 10,720 | 2,561,300 | 10,720 |
| 2015-08-17 | 9,250 | 9,730 | 8,830 | 9,220 | 1,266,300 | 9,220 |
| 2015-08-14 | 9,010 | 9,930 | 8,800 | 9,400 | 2,741,100 | 9,400 |
| 2015-08-13 | 10,480 | 10,480 | 10,480 | 10,480 | 30,600 | 10,480 |
| 2015-08-12 | 13,950 | 14,410 | 13,250 | 13,480 | 933,900 | 13,480 |
| 2015-08-11 | 13,600 | 14,250 | 13,080 | 13,510 | 617,000 | 13,510 |
| 2015-08-10 | 14,330 | 14,500 | 13,530 | 13,640 | 469,800 | 13,640 |
| 2015-08-07 | 13,210 | 14,240 | 13,200 | 14,030 | 602,000 | 14,030 |
| 2015-08-06 | 14,100 | 14,850 | 13,600 | 13,600 | 775,100 | 13,600 |
| 2015-08-05 | 13,980 | 14,350 | 12,870 | 13,710 | 803,800 | 13,710 |
| 2015-08-04 | 12,800 | 14,420 | 12,750 | 14,280 | 1,041,400 | 14,280 |
| 2015-08-03 | 14,960 | 15,090 | 12,970 | 13,400 | 1,140,400 | 13,400 |
| 2015-07-31 | 16,300 | 16,400 | 15,260 | 15,620 | 585,800 | 15,620 |
| 2015-07-30 | 16,000 | 16,890 | 15,570 | 16,080 | 772,300 | 16,080 |
| 2015-07-29 | 17,970 | 18,140 | 16,580 | 16,580 | 840,800 | 16,580 |
| 2015-07-28 | 15,580 | 17,450 | 15,570 | 17,240 | 965,600 | 17,240 |
| 2015-07-27 | 17,000 | 17,850 | 15,610 | 16,780 | 1,255,000 | 16,780 |
| 2015-07-24 | 18,190 | 18,460 | 16,680 | 17,510 | 1,564,600 | 17,510 |
| 2015-07-23 | 15,610 | 18,500 | 15,120 | 18,490 | 2,426,700 | 18,490 |
| 2015-07-22 | 16,250 | 16,800 | 14,910 | 15,610 | 1,761,000 | 15,610 |
| 2015-07-21 | 13,800 | 14,880 | 13,510 | 14,880 | 1,855,900 | 14,880 |
| 2015-07-17 | 11,800 | 12,930 | 11,200 | 11,880 | 1,913,000 | 11,880 |
| 2015-07-16 | 11,200 | 13,500 | 10,850 | 12,300 | 3,444,300 | 12,300 |
| 2015-07-15 | 10,700 | 11,230 | 9,900 | 10,600 | 2,523,300 | 10,600 |
| 2015-07-14 | 9,600 | 10,650 | 9,520 | 10,650 | 1,766,200 | 10,650 |
| 2015-07-13 | 8,630 | 9,270 | 8,520 | 9,150 | 837,400 | 9,150 |
| 2015-07-10 | 8,750 | 8,930 | 8,400 | 8,480 | 467,500 | 8,480 |
| 2015-07-09 | 8,230 | 8,710 | 7,600 | 8,680 | 723,500 | 8,680 |
| 2015-07-08 | 8,900 | 9,200 | 8,190 | 8,460 | 790,100 | 8,460 |
| 2015-07-07 | 8,490 | 9,230 | 8,400 | 9,060 | 1,156,800 | 9,060 |
| 2015-07-06 | 8,110 | 8,580 | 8,100 | 8,500 | 356,400 | 8,500 |
| 2015-07-03 | 8,360 | 8,420 | 8,010 | 8,280 | 332,200 | 8,280 |
| 2015-07-02 | 8,640 | 8,700 | 8,390 | 8,450 | 391,600 | 8,450 |
| 2015-07-01 | 8,610 | 8,800 | 8,310 | 8,520 | 814,700 | 8,520 |
| 2015-06-30 | 8,120 | 8,500 | 7,930 | 8,500 | 893,500 | 8,500 |
| 2015-06-29 | 7,600 | 8,190 | 7,500 | 7,820 | 597,400 | 7,820 |
| 2015-06-26 | 8,310 | 8,550 | 7,870 | 7,940 | 565,600 | 7,940 |
| 2015-06-25 | 8,700 | 8,760 | 8,050 | 8,210 | 561,200 | 8,210 |
| 2015-06-24 | 8,780 | 8,990 | 8,340 | 8,690 | 939,300 | 8,690 |
| 2015-06-23 | 9,370 | 9,440 | 8,120 | 8,510 | 2,631,100 | 8,510 |
| 2015-06-22 | 8,380 | 9,610 | 8,310 | 9,610 | 3,914,200 | 9,610 |
| 2015-06-19 | 8,000 | 8,620 | 7,590 | 8,110 | 2,611,700 | 8,110 |
| 2015-06-18 | 8,150 | 8,680 | 8,010 | 8,140 | 1,917,300 | 8,140 |
| 2015-06-17 | 7,290 | 8,640 | 7,020 | 8,300 | 4,795,700 | 8,300 |
| 2015-06-16 | 7,800 | 7,880 | 6,870 | 7,140 | 2,297,300 | 7,140 |
| 2015-06-15 | 6,600 | 7,350 | 6,570 | 7,350 | 2,396,000 | 7,350 |
| 2015-06-12 | 5,650 | 6,350 | 5,560 | 6,350 | 2,456,200 | 6,350 |
| 2015-06-11 | 5,350 | 5,680 | 5,260 | 5,350 | 624,600 | 5,350 |
| 2015-06-10 | 5,090 | 5,320 | 5,070 | 5,180 | 186,000 | 5,180 |
| 2015-06-09 | 5,140 | 5,170 | 5,070 | 5,100 | 138,300 | 5,100 |
| 2015-06-08 | 5,150 | 5,280 | 5,010 | 5,040 | 188,600 | 5,040 |
| 2015-06-05 | 5,170 | 5,230 | 5,100 | 5,110 | 96,700 | 5,110 |
| 2015-06-04 | 5,230 | 5,360 | 5,150 | 5,220 | 215,700 | 5,220 |
| 2015-06-03 | 5,410 | 5,550 | 5,300 | 5,330 | 424,600 | 5,330 |
| 2015-06-02 | 5,530 | 5,530 | 5,180 | 5,500 | 1,103,000 | 5,500 |
| 2015-06-01 | 4,860 | 4,995 | 4,800 | 4,825 | 128,800 | 4,825 |
| 2015-05-29 | 4,515 | 5,030 | 4,515 | 4,905 | 300,400 | 4,905 |
| 2015-05-28 | 4,720 | 4,730 | 4,550 | 4,560 | 201,900 | 4,560 |
| 2015-05-27 | 4,920 | 4,920 | 4,760 | 4,785 | 107,000 | 4,785 |
| 2015-05-26 | 4,920 | 4,955 | 4,820 | 4,935 | 153,000 | 4,935 |
| 2015-05-25 | 5,000 | 5,070 | 4,930 | 4,945 | 110,600 | 4,945 |
| 2015-05-22 | 5,020 | 5,060 | 4,985 | 4,995 | 33,700 | 4,995 |
| 2015-05-21 | 5,130 | 5,150 | 4,985 | 5,020 | 90,600 | 5,020 |
| 2015-05-20 | 4,960 | 5,140 | 4,960 | 5,140 | 133,800 | 5,140 |
| 2015-05-19 | 5,070 | 5,080 | 4,905 | 4,955 | 139,900 | 4,955 |
| 2015-05-18 | 5,170 | 5,210 | 4,985 | 5,060 | 128,100 | 5,060 |
| 2015-05-15 | 5,000 | 5,240 | 5,000 | 5,180 | 179,000 | 5,180 |
| 2015-05-14 | 4,985 | 5,030 | 4,980 | 5,000 | 40,400 | 5,000 |
| 2015-05-13 | 4,990 | 5,020 | 4,965 | 4,975 | 71,700 | 4,975 |
| 2015-05-12 | 4,990 | 5,030 | 4,950 | 4,970 | 61,400 | 4,970 |
| 2015-05-11 | 5,070 | 5,070 | 4,950 | 5,020 | 86,800 | 5,020 |
| 2015-05-08 | 5,020 | 5,080 | 4,950 | 5,050 | 56,100 | 5,050 |
| 2015-05-07 | 4,970 | 5,000 | 4,860 | 4,960 | 112,700 | 4,960 |
| 2015-05-01 | 5,030 | 5,100 | 4,960 | 5,040 | 102,900 | 5,040 |
| 2015-04-30 | 5,140 | 5,190 | 5,050 | 5,090 | 79,700 | 5,090 |
| 2015-04-28 | 5,300 | 5,300 | 5,140 | 5,200 | 101,800 | 5,200 |
| 2015-04-27 | 5,340 | 5,340 | 5,250 | 5,280 | 48,100 | 5,280 |
| 2015-04-24 | 5,300 | 5,340 | 5,290 | 5,310 | 48,300 | 5,310 |
| 2015-04-23 | 5,340 | 5,350 | 5,250 | 5,310 | 107,000 | 5,310 |
| 2015-04-22 | 5,350 | 5,420 | 5,340 | 5,340 | 62,700 | 5,340 |
| 2015-04-21 | 5,450 | 5,490 | 5,300 | 5,340 | 108,200 | 5,340 |
| 2015-04-20 | 5,520 | 5,530 | 5,400 | 5,400 | 112,200 | 5,400 |
| 2015-04-17 | 5,750 | 5,750 | 5,510 | 5,550 | 160,700 | 5,550 |
| 2015-04-16 | 5,650 | 5,710 | 5,520 | 5,710 | 200,300 | 5,710 |
| 2015-04-15 | 5,340 | 5,620 | 5,340 | 5,600 | 263,700 | 5,600 |
| 2015-04-14 | 5,600 | 5,790 | 5,300 | 5,380 | 587,600 | 5,380 |
| 2015-04-13 | 5,400 | 5,430 | 5,250 | 5,410 | 169,400 | 5,410 |
| 2015-04-10 | 5,520 | 5,520 | 5,410 | 5,430 | 71,200 | 5,430 |
| 2015-04-09 | 5,530 | 5,580 | 5,480 | 5,480 | 99,000 | 5,480 |
| 2015-04-08 | 5,500 | 5,620 | 5,480 | 5,540 | 93,900 | 5,540 |
| 2015-04-07 | 5,500 | 5,700 | 5,480 | 5,530 | 124,700 | 5,530 |
| 2015-04-06 | 5,640 | 5,700 | 5,430 | 5,600 | 162,900 | 5,600 |
| 2015-04-03 | 5,840 | 5,950 | 5,480 | 5,620 | 553,900 | 5,620 |
| 2015-04-02 | 5,390 | 5,750 | 5,370 | 5,750 | 389,600 | 5,750 |
| 2015-04-01 | 5,320 | 5,380 | 5,220 | 5,370 | 108,600 | 5,370 |
| 2015-03-31 | 5,340 | 5,380 | 5,280 | 5,320 | 76,000 | 5,320 |
| 2015-03-30 | 5,220 | 5,330 | 5,220 | 5,300 | 64,600 | 5,300 |
| 2015-03-27 | 5,220 | 5,330 | 5,100 | 5,220 | 119,700 | 5,220 |
| 2015-03-26 | 5,180 | 5,240 | 5,110 | 5,140 | 92,800 | 5,140 |
| 2015-03-25 | 5,310 | 5,390 | 5,260 | 5,280 | 72,100 | 5,280 |
| 2015-03-24 | 5,320 | 5,410 | 5,260 | 5,340 | 103,700 | 5,340 |
| 2015-03-23 | 5,450 | 5,510 | 5,320 | 5,320 | 190,300 | 5,320 |
| 2015-03-20 | 5,290 | 5,520 | 5,240 | 5,430 | 302,100 | 5,430 |
| 2015-03-19 | 5,340 | 5,350 | 5,220 | 5,280 | 97,500 | 5,280 |
| 2015-03-18 | 5,400 | 5,430 | 5,230 | 5,350 | 142,900 | 5,350 |
| 2015-03-17 | 5,390 | 5,550 | 5,310 | 5,350 | 187,000 | 5,350 |
| 2015-03-16 | 5,410 | 5,760 | 5,380 | 5,400 | 319,100 | 5,400 |
| 2015-03-13 | 5,450 | 5,500 | 5,370 | 5,440 | 146,300 | 5,440 |
| 2015-03-12 | 5,550 | 5,620 | 5,390 | 5,420 | 282,900 | 5,420 |
| 2015-03-11 | 5,000 | 5,480 | 4,925 | 5,430 | 361,600 | 5,430 |
| 2015-03-10 | 5,270 | 5,270 | 5,060 | 5,070 | 153,900 | 5,070 |
| 2015-03-09 | 5,160 | 5,370 | 5,050 | 5,180 | 268,500 | 5,180 |
| 2015-03-06 | 5,470 | 5,540 | 5,280 | 5,320 | 282,100 | 5,320 |
| 2015-03-05 | 5,600 | 5,670 | 5,530 | 5,570 | 192,300 | 5,570 |
| 2015-03-04 | 5,630 | 5,830 | 5,560 | 5,670 | 442,700 | 5,670 |
| 2015-03-03 | 5,600 | 5,740 | 5,280 | 5,740 | 623,800 | 5,740 |
| 2015-03-02 | 5,730 | 5,750 | 5,580 | 5,650 | 347,500 | 5,650 |
| 2015-02-27 | 5,390 | 5,700 | 5,380 | 5,590 | 582,200 | 5,590 |
| 2015-02-26 | 5,310 | 5,480 | 5,230 | 5,390 | 323,000 | 5,390 |
| 2015-02-25 | 5,480 | 5,490 | 5,060 | 5,310 | 647,600 | 5,310 |
| 2015-02-24 | 5,200 | 5,500 | 5,190 | 5,440 | 821,900 | 5,440 |
| 2015-02-23 | 4,840 | 5,190 | 4,830 | 5,090 | 638,300 | 5,090 |
| 2015-02-20 | 4,750 | 4,970 | 4,710 | 4,830 | 475,200 | 4,830 |
| 2015-02-19 | 4,330 | 4,990 | 4,325 | 4,770 | 1,163,900 | 4,770 |
| 2015-02-18 | 4,170 | 4,450 | 4,140 | 4,400 | 303,200 | 4,400 |
| 2015-02-17 | 4,355 | 4,430 | 4,200 | 4,230 | 274,600 | 4,230 |
| 2015-02-16 | 4,500 | 4,550 | 4,170 | 4,305 | 440,000 | 4,305 |
| 2015-02-13 | 4,550 | 4,655 | 4,470 | 4,535 | 435,800 | 4,535 |
| 2015-02-12 | 4,750 | 5,090 | 4,710 | 4,830 | 383,900 | 4,830 |
| 2015-02-10 | 4,905 | 5,050 | 4,805 | 4,930 | 311,600 | 4,930 |
| 2015-02-09 | 4,635 | 5,100 | 4,530 | 5,070 | 753,300 | 5,070 |
| 2015-02-06 | 4,600 | 4,675 | 4,220 | 4,565 | 536,300 | 4,565 |
| 2015-02-05 | 4,940 | 4,965 | 4,530 | 4,580 | 461,300 | 4,580 |
| 2015-02-04 | 5,100 | 5,100 | 4,850 | 5,040 | 252,700 | 5,040 |
| 2015-02-03 | 5,190 | 5,280 | 4,840 | 4,960 | 390,200 | 4,960 |
| 2015-02-02 | 5,410 | 5,410 | 5,180 | 5,240 | 166,800 | 5,240 |
| 2015-01-30 | 5,720 | 5,720 | 5,360 | 5,440 | 343,000 | 5,440 |
| 2015-01-29 | 5,790 | 5,880 | 5,610 | 5,650 | 428,800 | 5,650 |
| 2015-01-28 | 5,460 | 5,890 | 5,410 | 5,890 | 1,197,200 | 5,890 |
| 2015-01-27 | 5,200 | 5,590 | 5,050 | 5,500 | 705,700 | 5,500 |
| 2015-01-26 | 5,080 | 5,180 | 4,870 | 5,150 | 314,800 | 5,150 |
| 2015-01-23 | 5,480 | 5,480 | 5,050 | 5,200 | 409,000 | 5,200 |
| 2015-01-22 | 5,330 | 5,580 | 5,210 | 5,410 | 284,100 | 5,410 |
| 2015-01-21 | 5,650 | 5,650 | 5,400 | 5,420 | 225,300 | 5,420 |
| 2015-01-20 | 5,580 | 5,750 | 5,370 | 5,570 | 541,000 | 5,570 |
| 2015-01-19 | 5,620 | 5,790 | 5,480 | 5,480 | 435,900 | 5,480 |
| 2015-01-16 | 5,800 | 5,930 | 5,350 | 5,720 | 1,412,500 | 5,720 |
| 2015-01-15 | 5,460 | 5,630 | 5,060 | 5,480 | 529,000 | 5,480 |
| 2015-01-14 | 5,600 | 5,830 | 5,370 | 5,400 | 773,100 | 5,400 |
| 2015-01-13 | 5,380 | 5,950 | 5,350 | 5,700 | 2,209,600 | 5,700 |
| 2015-01-09 | 5,980 | 5,990 | 5,140 | 5,280 | 1,303,200 | 5,280 |
| 2015-01-08 | 6,300 | 6,480 | 6,040 | 6,140 | 1,250,100 | 6,140 |
| 2015-01-07 | 6,600 | 6,790 | 6,110 | 6,160 | 1,723,700 | 6,160 |
| 2015-01-06 | 6,690 | 6,940 | 6,540 | 6,600 | 2,276,700 | 6,600 |
| 2015-01-05 | 6,330 | 6,990 | 6,220 | 6,990 | 5,630,400 | 6,990 |
分割・併合履歴 ： [2014-12-03]1株→4株