3694 (株)オプティム 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 | 4,485 | 4,600 | 4,380 | 4,385 | 39,500 | 548.13 |
| 2015-12-29 | 4,355 | 4,430 | 4,335 | 4,415 | 20,400 | 551.88 |
| 2015-12-28 | 4,170 | 4,410 | 4,145 | 4,385 | 34,100 | 548.13 |
| 2015-12-25 | 4,035 | 4,150 | 4,020 | 4,045 | 71,000 | 505.63 |
| 2015-12-24 | 4,300 | 4,300 | 4,145 | 4,150 | 76,200 | 518.75 |
| 2015-12-22 | 4,280 | 4,340 | 4,240 | 4,245 | 21,200 | 530.63 |
| 2015-12-21 | 4,330 | 4,375 | 4,255 | 4,285 | 31,200 | 535.63 |
| 2015-12-18 | 4,530 | 4,565 | 4,410 | 4,415 | 26,700 | 551.88 |
| 2015-12-17 | 4,525 | 4,585 | 4,485 | 4,555 | 22,300 | 569.38 |
| 2015-12-16 | 4,515 | 4,520 | 4,395 | 4,455 | 33,600 | 556.88 |
| 2015-12-15 | 4,595 | 4,640 | 4,385 | 4,415 | 41,400 | 551.88 |
| 2015-12-14 | 4,600 | 4,695 | 4,555 | 4,655 | 66,300 | 581.88 |
| 2015-12-11 | 4,710 | 4,785 | 4,705 | 4,705 | 18,300 | 588.13 |
| 2015-12-10 | 4,780 | 4,780 | 4,680 | 4,725 | 24,100 | 590.63 |
| 2015-12-09 | 4,890 | 4,900 | 4,780 | 4,795 | 19,300 | 599.38 |
| 2015-12-08 | 4,980 | 4,980 | 4,820 | 4,890 | 31,400 | 611.25 |
| 2015-12-07 | 4,915 | 4,960 | 4,905 | 4,920 | 18,900 | 615 |
| 2015-12-04 | 4,900 | 4,980 | 4,810 | 4,885 | 34,000 | 610.63 |
| 2015-12-03 | 5,130 | 5,130 | 4,990 | 4,990 | 49,000 | 623.75 |
| 2015-12-02 | 5,050 | 5,120 | 5,000 | 5,080 | 51,200 | 635 |
| 2015-12-01 | 5,010 | 5,140 | 4,995 | 5,100 | 114,400 | 637.50 |
| 2015-11-30 | 5,010 | 5,050 | 4,975 | 5,020 | 54,700 | 627.50 |
| 2015-11-27 | 4,950 | 5,040 | 4,885 | 4,980 | 111,800 | 622.50 |
| 2015-11-26 | 4,945 | 5,070 | 4,905 | 4,985 | 125,700 | 623.13 |
| 2015-11-25 | 4,930 | 4,965 | 4,830 | 4,830 | 59,000 | 603.75 |
| 2015-11-24 | 4,875 | 4,930 | 4,810 | 4,900 | 48,100 | 612.50 |
| 2015-11-20 | 4,895 | 4,895 | 4,780 | 4,805 | 27,400 | 600.63 |
| 2015-11-19 | 4,740 | 4,840 | 4,630 | 4,840 | 39,300 | 605 |
| 2015-11-18 | 4,630 | 4,695 | 4,620 | 4,675 | 10,600 | 584.38 |
| 2015-11-17 | 4,550 | 4,660 | 4,550 | 4,640 | 26,400 | 580 |
| 2015-11-16 | 4,480 | 4,550 | 4,475 | 4,515 | 14,400 | 564.38 |
| 2015-11-13 | 4,535 | 4,620 | 4,535 | 4,590 | 15,800 | 573.75 |
| 2015-11-12 | 4,630 | 4,660 | 4,600 | 4,605 | 13,700 | 575.63 |
| 2015-11-11 | 4,650 | 4,710 | 4,610 | 4,690 | 13,300 | 586.25 |
| 2015-11-10 | 4,620 | 4,680 | 4,550 | 4,650 | 7,300 | 581.25 |
| 2015-11-09 | 4,680 | 4,745 | 4,535 | 4,610 | 37,500 | 576.25 |
| 2015-11-06 | 4,420 | 4,650 | 4,400 | 4,610 | 25,000 | 576.25 |
| 2015-11-05 | 4,605 | 4,605 | 4,400 | 4,440 | 37,700 | 555 |
| 2015-11-04 | 4,675 | 4,710 | 4,585 | 4,595 | 18,700 | 574.38 |
| 2015-11-02 | 4,680 | 4,680 | 4,610 | 4,650 | 12,500 | 581.25 |
| 2015-10-30 | 4,780 | 4,800 | 4,605 | 4,675 | 26,000 | 584.38 |
| 2015-10-29 | 4,740 | 4,755 | 4,680 | 4,710 | 14,700 | 588.75 |
| 2015-10-28 | 4,730 | 4,770 | 4,670 | 4,700 | 19,300 | 587.50 |
| 2015-10-27 | 4,905 | 4,905 | 4,655 | 4,720 | 51,400 | 590 |
| 2015-10-26 | 4,960 | 5,000 | 4,870 | 4,870 | 71,700 | 608.75 |
| 2015-10-23 | 4,890 | 4,985 | 4,810 | 4,915 | 82,600 | 614.38 |
| 2015-10-22 | 4,805 | 4,990 | 4,720 | 4,820 | 97,300 | 602.50 |
| 2015-10-21 | 4,750 | 4,885 | 4,665 | 4,830 | 33,900 | 603.75 |
| 2015-10-20 | 4,865 | 4,865 | 4,655 | 4,735 | 34,100 | 591.88 |
| 2015-10-19 | 4,635 | 4,850 | 4,590 | 4,795 | 69,500 | 599.38 |
| 2015-10-16 | 4,790 | 4,870 | 4,560 | 4,565 | 108,100 | 570.63 |
| 2015-10-15 | 4,370 | 4,545 | 4,320 | 4,500 | 20,000 | 562.50 |
| 2015-10-14 | 4,415 | 4,480 | 4,380 | 4,410 | 19,500 | 551.25 |
| 2015-10-13 | 4,460 | 4,500 | 4,405 | 4,440 | 17,900 | 555 |
| 2015-10-09 | 4,485 | 4,490 | 4,360 | 4,390 | 24,200 | 548.75 |
| 2015-10-08 | 4,640 | 4,660 | 4,450 | 4,465 | 25,500 | 558.13 |
| 2015-10-07 | 4,600 | 4,665 | 4,540 | 4,540 | 35,600 | 567.50 |
| 2015-10-06 | 4,525 | 4,655 | 4,525 | 4,530 | 23,900 | 566.25 |
| 2015-10-05 | 4,570 | 4,580 | 4,480 | 4,560 | 27,200 | 570 |
| 2015-10-02 | 4,350 | 4,610 | 4,295 | 4,570 | 30,800 | 571.25 |
| 2015-10-01 | 4,400 | 4,485 | 4,230 | 4,305 | 28,000 | 538.13 |
| 2015-09-30 | 4,250 | 4,375 | 4,250 | 4,370 | 15,600 | 546.25 |
| 2015-09-29 | 4,305 | 4,370 | 4,170 | 4,200 | 29,400 | 525 |
| 2015-09-28 | 4,305 | 4,555 | 4,305 | 4,480 | 20,600 | 560 |
| 2015-09-25 | 4,340 | 4,450 | 4,255 | 4,365 | 51,200 | 545.63 |
| 2015-09-24 | 4,535 | 4,585 | 4,430 | 4,480 | 32,700 | 560 |
| 2015-09-18 | 4,700 | 4,750 | 4,630 | 4,635 | 28,900 | 579.38 |
| 2015-09-17 | 4,610 | 4,830 | 4,550 | 4,800 | 69,400 | 600 |
| 2015-09-16 | 4,790 | 4,850 | 4,615 | 4,615 | 51,600 | 576.88 |
| 2015-09-15 | 4,700 | 4,830 | 4,635 | 4,650 | 37,400 | 581.25 |
| 2015-09-14 | 5,020 | 5,050 | 4,640 | 4,755 | 113,600 | 594.38 |
| 2015-09-11 | 5,110 | 5,220 | 5,010 | 5,130 | 60,700 | 641.25 |
| 2015-09-10 | 4,980 | 5,240 | 4,960 | 5,220 | 114,400 | 652.50 |
| 2015-09-09 | 4,915 | 5,410 | 4,815 | 5,180 | 246,000 | 647.50 |
| 2015-09-08 | 5,120 | 5,280 | 4,545 | 4,705 | 253,600 | 588.13 |
| 2015-09-07 | 5,700 | 6,320 | 5,100 | 5,220 | 826,900 | 652.50 |
| 2015-09-04 | 4,700 | 5,420 | 4,510 | 5,420 | 257,800 | 677.50 |
| 2015-09-03 | 4,800 | 4,820 | 4,650 | 4,715 | 46,900 | 589.38 |
| 2015-09-02 | 4,205 | 4,920 | 4,205 | 4,530 | 94,300 | 566.25 |
| 2015-09-01 | 4,770 | 4,770 | 4,410 | 4,415 | 54,000 | 551.88 |
| 2015-08-31 | 4,755 | 4,975 | 4,615 | 4,800 | 198,500 | 600 |
| 2015-08-28 | 4,320 | 4,320 | 4,320 | 4,320 | 5,900 | 540 |
| 2015-08-27 | 3,640 | 3,690 | 3,575 | 3,620 | 25,200 | 452.50 |
| 2015-08-26 | 3,320 | 3,590 | 3,320 | 3,550 | 36,700 | 443.75 |
| 2015-08-25 | 3,145 | 3,675 | 3,120 | 3,315 | 70,400 | 414.38 |
| 2015-08-24 | 3,955 | 3,980 | 3,470 | 3,495 | 63,100 | 436.88 |
| 2015-08-21 | 4,185 | 4,245 | 4,150 | 4,155 | 29,900 | 519.38 |
| 2015-08-20 | 4,340 | 4,480 | 4,340 | 4,395 | 12,300 | 549.38 |
| 2015-08-19 | 4,500 | 4,530 | 4,305 | 4,380 | 28,400 | 547.50 |
| 2015-08-18 | 4,430 | 4,610 | 4,420 | 4,565 | 15,700 | 570.63 |
| 2015-08-17 | 4,625 | 4,695 | 4,450 | 4,500 | 46,000 | 562.50 |
| 2015-08-14 | 4,650 | 4,865 | 4,610 | 4,835 | 21,500 | 604.38 |
| 2015-08-13 | 4,610 | 4,740 | 4,610 | 4,650 | 15,800 | 581.25 |
| 2015-08-12 | 4,895 | 4,895 | 4,660 | 4,740 | 27,600 | 592.50 |
| 2015-08-11 | 4,985 | 5,100 | 4,820 | 4,895 | 45,500 | 611.88 |
| 2015-08-10 | 4,890 | 5,130 | 4,800 | 5,020 | 88,400 | 627.50 |
| 2015-08-07 | 4,420 | 4,910 | 4,410 | 4,890 | 78,300 | 611.25 |
| 2015-08-06 | 4,720 | 4,720 | 4,490 | 4,490 | 37,800 | 561.25 |
| 2015-08-05 | 4,510 | 4,685 | 4,410 | 4,480 | 45,400 | 560 |
| 2015-08-04 | 4,465 | 4,465 | 4,210 | 4,240 | 56,400 | 530 |
| 2015-08-03 | 4,615 | 4,645 | 4,475 | 4,525 | 47,200 | 565.63 |
| 2015-07-31 | 4,845 | 4,875 | 4,615 | 4,710 | 61,300 | 588.75 |
| 2015-07-30 | 4,940 | 4,970 | 4,890 | 4,895 | 24,700 | 611.88 |
| 2015-07-29 | 4,975 | 5,020 | 4,955 | 4,975 | 11,200 | 621.88 |
| 2015-07-28 | 4,955 | 5,040 | 4,900 | 4,990 | 21,700 | 623.75 |
| 2015-07-27 | 4,990 | 5,040 | 4,965 | 4,980 | 22,500 | 622.50 |
| 2015-07-24 | 5,040 | 5,040 | 5,000 | 5,030 | 13,700 | 628.75 |
| 2015-07-23 | 5,110 | 5,110 | 4,990 | 5,040 | 31,700 | 630 |
| 2015-07-22 | 5,150 | 5,160 | 5,050 | 5,100 | 21,600 | 637.50 |
| 2015-07-21 | 4,990 | 5,260 | 4,915 | 5,240 | 53,600 | 655 |
| 2015-07-17 | 5,030 | 5,100 | 5,020 | 5,020 | 24,400 | 627.50 |
| 2015-07-16 | 5,050 | 5,090 | 5,020 | 5,040 | 25,000 | 630 |
| 2015-07-15 | 5,070 | 5,180 | 5,070 | 5,080 | 23,200 | 635 |
| 2015-07-14 | 5,050 | 5,150 | 5,050 | 5,090 | 18,800 | 636.25 |
| 2015-07-13 | 5,060 | 5,090 | 5,000 | 5,050 | 14,900 | 631.25 |
| 2015-07-10 | 5,160 | 5,180 | 5,010 | 5,020 | 16,300 | 627.50 |
| 2015-07-09 | 4,980 | 5,160 | 4,505 | 5,160 | 62,100 | 645 |
| 2015-07-08 | 5,240 | 5,280 | 5,030 | 5,070 | 32,000 | 633.75 |
| 2015-07-07 | 5,120 | 5,360 | 5,110 | 5,320 | 23,400 | 665 |
| 2015-07-06 | 5,080 | 5,150 | 5,020 | 5,070 | 17,800 | 633.75 |
| 2015-07-03 | 5,200 | 5,260 | 5,110 | 5,180 | 33,200 | 647.50 |
| 2015-07-02 | 5,330 | 5,400 | 5,210 | 5,300 | 30,200 | 662.50 |
| 2015-07-01 | 5,340 | 5,410 | 5,230 | 5,320 | 28,100 | 665 |
| 2015-06-30 | 5,170 | 5,410 | 5,170 | 5,340 | 39,300 | 667.50 |
| 2015-06-29 | 5,010 | 5,180 | 4,990 | 5,080 | 42,000 | 635 |
| 2015-06-26 | 5,490 | 5,560 | 5,230 | 5,310 | 56,800 | 663.75 |
| 2015-06-25 | 5,660 | 5,710 | 5,380 | 5,470 | 37,200 | 683.75 |
| 2015-06-24 | 5,630 | 5,780 | 5,580 | 5,720 | 21,500 | 715 |
| 2015-06-23 | 5,900 | 5,910 | 5,660 | 5,730 | 78,200 | 716.25 |
| 2015-06-22 | 5,580 | 5,930 | 5,410 | 5,920 | 122,800 | 740 |
| 2015-06-19 | 5,160 | 5,500 | 5,160 | 5,490 | 76,400 | 686.25 |
| 2015-06-18 | 5,140 | 5,240 | 5,100 | 5,180 | 16,400 | 647.50 |
| 2015-06-17 | 5,190 | 5,200 | 5,120 | 5,170 | 10,900 | 646.25 |
| 2015-06-16 | 5,140 | 5,300 | 5,040 | 5,120 | 45,000 | 640 |
| 2015-06-15 | 5,050 | 5,120 | 4,985 | 5,120 | 15,400 | 640 |
| 2015-06-12 | 4,960 | 5,140 | 4,960 | 5,060 | 38,000 | 632.50 |
| 2015-06-11 | 4,985 | 5,090 | 4,840 | 5,030 | 47,000 | 628.75 |
| 2015-06-10 | 4,985 | 5,020 | 4,910 | 4,915 | 16,100 | 614.38 |
| 2015-06-09 | 5,070 | 5,070 | 4,965 | 4,965 | 38,000 | 620.63 |
| 2015-06-08 | 5,030 | 5,250 | 5,030 | 5,100 | 35,200 | 637.50 |
| 2015-06-05 | 5,040 | 5,040 | 4,990 | 5,010 | 11,700 | 626.25 |
| 2015-06-04 | 4,935 | 5,020 | 4,935 | 5,010 | 14,800 | 626.25 |
| 2015-06-03 | 5,050 | 5,080 | 4,960 | 4,960 | 30,600 | 620 |
| 2015-06-02 | 5,000 | 5,080 | 4,990 | 5,020 | 24,100 | 627.50 |
| 2015-06-01 | 4,965 | 5,040 | 4,950 | 4,990 | 22,400 | 623.75 |
| 2015-05-29 | 4,905 | 5,060 | 4,860 | 4,965 | 37,100 | 620.63 |
| 2015-05-28 | 5,120 | 5,150 | 4,910 | 5,000 | 36,000 | 625 |
| 2015-05-27 | 5,080 | 5,140 | 5,080 | 5,120 | 16,700 | 640 |
| 2015-05-26 | 5,080 | 5,140 | 5,080 | 5,100 | 16,300 | 637.50 |
| 2015-05-25 | 5,190 | 5,200 | 5,120 | 5,140 | 19,400 | 642.50 |
| 2015-05-22 | 5,210 | 5,260 | 5,190 | 5,200 | 13,400 | 650 |
| 2015-05-21 | 5,200 | 5,280 | 5,180 | 5,210 | 16,900 | 651.25 |
| 2015-05-20 | 5,170 | 5,330 | 5,140 | 5,210 | 32,200 | 651.25 |
| 2015-05-19 | 5,270 | 5,300 | 5,130 | 5,200 | 34,300 | 650 |
| 2015-05-18 | 5,530 | 5,570 | 5,190 | 5,220 | 55,000 | 652.50 |
| 2015-05-15 | 5,300 | 5,490 | 5,290 | 5,430 | 28,500 | 678.75 |
| 2015-05-14 | 5,220 | 5,300 | 5,180 | 5,270 | 19,900 | 658.75 |
| 2015-05-13 | 5,210 | 5,400 | 5,210 | 5,210 | 21,900 | 651.25 |
| 2015-05-12 | 5,150 | 5,300 | 5,130 | 5,200 | 24,500 | 650 |
| 2015-05-11 | 5,210 | 5,270 | 5,170 | 5,170 | 28,800 | 646.25 |
| 2015-05-08 | 5,310 | 5,350 | 5,250 | 5,270 | 18,900 | 658.75 |
| 2015-05-07 | 5,300 | 5,310 | 5,200 | 5,280 | 13,500 | 660 |
| 2015-05-01 | 5,220 | 5,370 | 5,200 | 5,340 | 18,300 | 667.50 |
| 2015-04-30 | 5,400 | 5,440 | 5,240 | 5,250 | 29,700 | 656.25 |
| 2015-04-28 | 5,570 | 5,570 | 5,400 | 5,500 | 22,800 | 687.50 |
| 2015-04-27 | 5,670 | 5,740 | 5,550 | 5,590 | 24,000 | 698.75 |
| 2015-04-24 | 5,750 | 5,940 | 5,600 | 5,750 | 67,800 | 718.75 |
| 2015-04-23 | 5,730 | 5,780 | 5,690 | 5,720 | 15,600 | 715 |
| 2015-04-22 | 5,710 | 5,800 | 5,570 | 5,720 | 36,800 | 715 |
| 2015-04-21 | 5,920 | 5,920 | 5,720 | 5,850 | 38,900 | 731.25 |
| 2015-04-20 | 5,670 | 5,920 | 5,630 | 5,820 | 53,700 | 727.50 |
| 2015-04-17 | 5,820 | 5,850 | 5,640 | 5,670 | 51,500 | 708.75 |
| 2015-04-16 | 5,920 | 5,990 | 5,620 | 5,790 | 126,300 | 723.75 |
| 2015-04-15 | 5,420 | 5,590 | 5,380 | 5,420 | 23,600 | 677.50 |
| 2015-04-14 | 5,280 | 5,560 | 5,250 | 5,520 | 46,100 | 690 |
| 2015-04-13 | 5,280 | 5,340 | 5,190 | 5,250 | 17,400 | 656.25 |
| 2015-04-10 | 5,300 | 5,340 | 5,240 | 5,290 | 14,600 | 661.25 |
| 2015-04-09 | 5,440 | 5,440 | 5,230 | 5,320 | 17,400 | 665 |
| 2015-04-08 | 5,420 | 5,480 | 5,280 | 5,390 | 31,800 | 673.75 |
| 2015-04-07 | 5,220 | 5,480 | 5,220 | 5,360 | 53,000 | 670 |
| 2015-04-06 | 5,140 | 5,260 | 5,100 | 5,170 | 21,400 | 646.25 |
| 2015-04-03 | 5,390 | 5,520 | 5,180 | 5,240 | 61,200 | 655 |
| 2015-04-02 | 5,730 | 5,760 | 5,360 | 5,440 | 51,700 | 680 |
| 2015-04-01 | 5,760 | 5,890 | 5,660 | 5,720 | 44,700 | 715 |
| 2015-03-31 | 5,650 | 5,750 | 5,550 | 5,590 | 22,700 | 698.75 |
| 2015-03-30 | 6,000 | 6,000 | 5,480 | 5,600 | 43,700 | 700 |
| 2015-03-27 | 6,000 | 6,190 | 5,780 | 5,940 | 43,900 | 742.50 |
| 2015-03-26 | 24,800 | 24,800 | 23,800 | 24,270 | 14,100 | 758.44 |
| 2015-03-25 | 24,120 | 24,500 | 23,700 | 24,480 | 16,100 | 765 |
| 2015-03-24 | 23,010 | 23,880 | 23,010 | 23,390 | 16,200 | 730.94 |
| 2015-03-23 | 24,520 | 24,980 | 23,490 | 23,590 | 31,600 | 737.19 |
| 2015-03-20 | 24,100 | 24,940 | 24,000 | 24,240 | 60,500 | 757.50 |
| 2015-03-19 | 22,640 | 23,480 | 22,590 | 22,690 | 22,300 | 709.06 |
| 2015-03-18 | 21,500 | 22,470 | 21,410 | 22,160 | 11,100 | 692.50 |
| 2015-03-17 | 20,820 | 21,700 | 20,800 | 21,500 | 11,000 | 671.88 |
| 2015-03-16 | 21,150 | 21,670 | 20,770 | 21,280 | 9,000 | 665 |
| 2015-03-13 | 22,100 | 22,100 | 21,300 | 21,370 | 12,000 | 667.81 |
| 2015-03-12 | 22,300 | 22,770 | 21,710 | 22,100 | 13,500 | 690.63 |
| 2015-03-11 | 20,700 | 22,480 | 20,290 | 22,200 | 35,000 | 693.75 |
| 2015-03-10 | 22,590 | 22,710 | 21,000 | 21,010 | 33,900 | 656.56 |
| 2015-03-09 | 23,320 | 23,330 | 22,800 | 22,850 | 9,000 | 714.06 |
| 2015-03-06 | 23,040 | 23,400 | 23,040 | 23,320 | 8,700 | 728.75 |
| 2015-03-05 | 23,000 | 23,490 | 23,000 | 23,290 | 8,800 | 727.81 |
| 2015-03-04 | 23,390 | 23,390 | 23,020 | 23,140 | 13,000 | 723.13 |
| 2015-03-03 | 24,110 | 24,180 | 23,520 | 23,520 | 16,200 | 735 |
| 2015-03-02 | 24,810 | 24,810 | 23,670 | 24,110 | 18,400 | 753.44 |
| 2015-02-27 | 23,800 | 24,590 | 23,400 | 24,410 | 24,100 | 762.81 |
| 2015-02-26 | 24,200 | 24,240 | 23,010 | 23,590 | 46,700 | 737.19 |
| 2015-02-25 | 26,100 | 26,590 | 24,650 | 24,700 | 109,700 | 771.88 |
| 2015-02-24 | 24,400 | 24,790 | 24,030 | 24,210 | 18,800 | 756.56 |
| 2015-02-23 | 24,750 | 25,000 | 24,400 | 24,520 | 21,000 | 766.25 |
| 2015-02-20 | 25,380 | 25,380 | 25,020 | 25,020 | 13,000 | 781.88 |
| 2015-02-19 | 25,400 | 25,750 | 25,290 | 25,380 | 11,700 | 793.13 |
| 2015-02-18 | 25,420 | 25,930 | 25,070 | 25,290 | 26,600 | 790.31 |
| 2015-02-17 | 24,300 | 25,390 | 24,150 | 25,090 | 33,600 | 784.06 |
| 2015-02-16 | 25,590 | 25,730 | 24,460 | 24,530 | 54,800 | 766.56 |
| 2015-02-13 | 25,590 | 26,980 | 25,220 | 25,930 | 110,300 | 810.31 |
| 2015-02-12 | 28,500 | 29,450 | 28,200 | 28,440 | 84,200 | 888.75 |
| 2015-02-10 | 27,920 | 28,640 | 27,660 | 28,000 | 41,100 | 875 |
| 2015-02-09 | 27,020 | 28,080 | 26,700 | 28,080 | 43,600 | 877.50 |
| 2015-02-06 | 25,810 | 26,900 | 25,500 | 26,900 | 34,900 | 840.63 |
| 2015-02-05 | 24,910 | 26,280 | 24,500 | 25,900 | 45,500 | 809.38 |
| 2015-02-04 | 26,950 | 27,250 | 25,280 | 25,410 | 44,200 | 794.06 |
| 2015-02-03 | 27,900 | 27,900 | 26,300 | 26,840 | 38,700 | 838.75 |
| 2015-02-02 | 26,800 | 27,790 | 26,200 | 27,700 | 42,900 | 865.63 |
| 2015-01-30 | 28,290 | 28,300 | 26,850 | 27,450 | 37,900 | 857.81 |
| 2015-01-29 | 28,480 | 28,750 | 27,520 | 27,800 | 41,000 | 868.75 |
| 2015-01-28 | 28,150 | 28,890 | 28,020 | 28,620 | 42,300 | 894.38 |
| 2015-01-27 | 29,000 | 29,350 | 27,850 | 28,310 | 69,000 | 884.69 |
| 2015-01-26 | 27,270 | 28,700 | 27,060 | 28,330 | 49,800 | 885.31 |
| 2015-01-23 | 27,480 | 28,280 | 26,500 | 27,730 | 106,800 | 866.56 |
| 2015-01-22 | 28,330 | 28,500 | 26,100 | 26,700 | 119,000 | 834.38 |
| 2015-01-21 | 30,900 | 32,950 | 27,350 | 27,830 | 357,100 | 869.69 |
| 2015-01-20 | 30,100 | 31,700 | 28,900 | 29,750 | 212,900 | 929.69 |
| 2015-01-19 | 27,000 | 30,450 | 26,610 | 30,400 | 310,900 | 950 |
| 2015-01-16 | 28,850 | 29,260 | 25,400 | 26,810 | 206,800 | 837.81 |
| 2015-01-15 | 24,870 | 29,370 | 24,780 | 29,000 | 176,200 | 906.25 |
| 2015-01-14 | 24,510 | 25,190 | 24,250 | 24,370 | 26,200 | 761.56 |
| 2015-01-13 | 23,570 | 24,500 | 23,530 | 24,500 | 20,700 | 765.63 |
| 2015-01-09 | 25,800 | 26,800 | 23,830 | 24,070 | 119,400 | 752.19 |
| 2015-01-08 | 23,730 | 24,800 | 23,530 | 24,800 | 50,400 | 775 |
| 2015-01-07 | 23,730 | 24,050 | 23,190 | 23,400 | 15,500 | 731.25 |
| 2015-01-06 | 23,200 | 24,450 | 23,120 | 23,720 | 26,300 | 741.25 |
| 2015-01-05 | 24,620 | 24,960 | 23,700 | 24,000 | 28,000 | 750 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→4株