3695 GMOリサーチ&AI(株) 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 | 1,250 | 1,288 | 1,250 | 1,268 | 3,300 | 1,268 |
| 2015-12-29 | 1,222 | 1,256 | 1,222 | 1,255 | 3,900 | 1,255 |
| 2015-12-28 | 1,210 | 1,225 | 1,200 | 1,222 | 7,300 | 1,222 |
| 2015-12-25 | 1,251 | 1,251 | 1,223 | 1,223 | 14,400 | 1,223 |
| 2015-12-24 | 1,290 | 1,300 | 1,251 | 1,251 | 12,300 | 1,251 |
| 2015-12-22 | 1,316 | 1,320 | 1,281 | 1,290 | 19,500 | 1,290 |
| 2015-12-21 | 1,331 | 1,332 | 1,319 | 1,331 | 6,800 | 1,331 |
| 2015-12-18 | 1,346 | 1,350 | 1,331 | 1,331 | 8,200 | 1,331 |
| 2015-12-17 | 1,356 | 1,356 | 1,340 | 1,345 | 13,200 | 1,345 |
| 2015-12-16 | 1,340 | 1,359 | 1,340 | 1,356 | 4,200 | 1,356 |
| 2015-12-15 | 1,364 | 1,364 | 1,328 | 1,329 | 11,400 | 1,329 |
| 2015-12-14 | 1,330 | 1,357 | 1,319 | 1,335 | 9,200 | 1,335 |
| 2015-12-11 | 1,350 | 1,350 | 1,320 | 1,339 | 23,300 | 1,339 |
| 2015-12-10 | 1,350 | 1,354 | 1,320 | 1,328 | 11,300 | 1,328 |
| 2015-12-09 | 1,372 | 1,372 | 1,356 | 1,356 | 4,800 | 1,356 |
| 2015-12-08 | 1,387 | 1,387 | 1,371 | 1,372 | 12,300 | 1,372 |
| 2015-12-07 | 1,411 | 1,412 | 1,383 | 1,390 | 14,800 | 1,390 |
| 2015-12-04 | 1,407 | 1,419 | 1,407 | 1,410 | 4,900 | 1,410 |
| 2015-12-03 | 1,410 | 1,414 | 1,405 | 1,414 | 4,000 | 1,414 |
| 2015-12-02 | 1,418 | 1,418 | 1,405 | 1,410 | 2,000 | 1,410 |
| 2015-12-01 | 1,405 | 1,419 | 1,405 | 1,417 | 1,800 | 1,417 |
| 2015-11-30 | 1,419 | 1,419 | 1,406 | 1,412 | 2,500 | 1,412 |
| 2015-11-27 | 1,410 | 1,420 | 1,407 | 1,419 | 3,000 | 1,419 |
| 2015-11-26 | 1,411 | 1,425 | 1,405 | 1,420 | 15,400 | 1,420 |
| 2015-11-25 | 1,426 | 1,435 | 1,410 | 1,429 | 3,100 | 1,429 |
| 2015-11-24 | 1,413 | 1,429 | 1,410 | 1,426 | 5,900 | 1,426 |
| 2015-11-20 | 1,400 | 1,413 | 1,380 | 1,413 | 9,700 | 1,413 |
| 2015-11-19 | 1,426 | 1,426 | 1,400 | 1,403 | 6,600 | 1,403 |
| 2015-11-18 | 1,455 | 1,458 | 1,400 | 1,440 | 6,500 | 1,440 |
| 2015-11-17 | 1,488 | 1,488 | 1,485 | 1,485 | 800 | 1,485 |
| 2015-11-16 | 1,450 | 1,488 | 1,434 | 1,482 | 11,700 | 1,482 |
| 2015-11-13 | 1,480 | 1,480 | 1,465 | 1,465 | 2,500 | 1,465 |
| 2015-11-12 | 1,485 | 1,485 | 1,479 | 1,480 | 2,700 | 1,480 |
| 2015-11-11 | 1,495 | 1,500 | 1,458 | 1,485 | 4,400 | 1,485 |
| 2015-11-10 | 1,500 | 1,501 | 1,500 | 1,501 | 2,100 | 1,501 |
| 2015-11-09 | 1,525 | 1,530 | 1,495 | 1,500 | 2,100 | 1,500 |
| 2015-11-06 | 1,498 | 1,534 | 1,498 | 1,525 | 2,100 | 1,525 |
| 2015-11-05 | 1,506 | 1,520 | 1,479 | 1,498 | 8,800 | 1,498 |
| 2015-11-04 | 1,516 | 1,518 | 1,507 | 1,508 | 1,300 | 1,508 |
| 2015-11-02 | 1,544 | 1,544 | 1,518 | 1,518 | 2,100 | 1,518 |
| 2015-10-30 | 1,484 | 1,529 | 1,483 | 1,526 | 13,100 | 1,526 |
| 2015-10-29 | 1,580 | 1,582 | 1,560 | 1,577 | 2,000 | 1,577 |
| 2015-10-28 | 1,580 | 1,588 | 1,547 | 1,569 | 9,700 | 1,569 |
| 2015-10-27 | 1,576 | 1,583 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2015-10-26 | 1,558 | 1,585 | 1,558 | 1,576 | 7,300 | 1,576 |
| 2015-10-23 | 1,550 | 1,595 | 1,538 | 1,547 | 9,900 | 1,547 |
| 2015-10-22 | 1,598 | 1,598 | 1,550 | 1,560 | 1,800 | 1,560 |
| 2015-10-21 | 1,577 | 1,577 | 1,560 | 1,561 | 400 | 1,561 |
| 2015-10-20 | 1,561 | 1,598 | 1,558 | 1,558 | 1,600 | 1,558 |
| 2015-10-19 | 1,600 | 1,600 | 1,580 | 1,600 | 800 | 1,600 |
| 2015-10-16 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2015-10-15 | 1,555 | 1,575 | 1,527 | 1,575 | 1,600 | 1,575 |
| 2015-10-14 | 1,555 | 1,555 | 1,540 | 1,553 | 600 | 1,553 |
| 2015-10-13 | 1,555 | 1,555 | 1,555 | 1,555 | 900 | 1,555 |
| 2015-10-09 | 1,550 | 1,555 | 1,550 | 1,555 | 1,300 | 1,555 |
| 2015-10-08 | 1,548 | 1,555 | 1,520 | 1,550 | 1,400 | 1,550 |
| 2015-10-07 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2015-10-06 | 1,550 | 1,580 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2015-10-05 | 1,560 | 1,560 | 1,480 | 1,543 | 2,600 | 1,543 |
| 2015-10-02 | 1,500 | 1,561 | 1,495 | 1,538 | 9,500 | 1,538 |
| 2015-10-01 | 1,510 | 1,520 | 1,487 | 1,487 | 900 | 1,487 |
| 2015-09-30 | 1,490 | 1,500 | 1,486 | 1,500 | 400 | 1,500 |
| 2015-09-29 | 1,520 | 1,520 | 1,481 | 1,485 | 1,300 | 1,485 |
| 2015-09-28 | 1,531 | 1,544 | 1,528 | 1,544 | 1,100 | 1,544 |
| 2015-09-25 | 1,530 | 1,554 | 1,530 | 1,554 | 1,200 | 1,554 |
| 2015-09-24 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2015-09-18 | 1,550 | 1,550 | 1,530 | 1,535 | 600 | 1,535 |
| 2015-09-17 | 1,562 | 1,574 | 1,550 | 1,550 | 1,700 | 1,550 |
| 2015-09-16 | 1,560 | 1,560 | 1,550 | 1,550 | 300 | 1,550 |
| 2015-09-15 | 1,649 | 1,649 | 1,560 | 1,560 | 700 | 1,560 |
| 2015-09-14 | 1,570 | 1,596 | 1,530 | 1,596 | 9,000 | 1,596 |
| 2015-09-11 | 1,600 | 1,600 | 1,570 | 1,570 | 4,600 | 1,570 |
| 2015-09-10 | 1,565 | 1,565 | 1,565 | 1,565 | 1,100 | 1,565 |
| 2015-09-09 | 1,550 | 1,589 | 1,534 | 1,589 | 2,600 | 1,589 |
| 2015-09-08 | 1,633 | 1,633 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2015-09-07 | 1,589 | 1,590 | 1,550 | 1,553 | 4,200 | 1,553 |
| 2015-09-04 | 1,651 | 1,669 | 1,631 | 1,669 | 1,400 | 1,669 |
| 2015-09-03 | 1,729 | 1,730 | 1,710 | 1,729 | 1,800 | 1,729 |
| 2015-09-02 | 1,660 | 1,700 | 1,641 | 1,670 | 3,000 | 1,670 |
| 2015-09-01 | 1,661 | 1,697 | 1,651 | 1,688 | 12,900 | 1,688 |
| 2015-08-31 | 1,779 | 1,779 | 1,699 | 1,731 | 2,000 | 1,731 |
| 2015-08-28 | 1,620 | 1,711 | 1,620 | 1,701 | 2,600 | 1,701 |
| 2015-08-27 | 1,600 | 1,650 | 1,590 | 1,629 | 4,000 | 1,629 |
| 2015-08-26 | 1,643 | 1,643 | 1,510 | 1,580 | 4,900 | 1,580 |
| 2015-08-25 | 1,330 | 1,650 | 1,330 | 1,465 | 18,300 | 1,465 |
| 2015-08-24 | 1,789 | 1,789 | 1,590 | 1,600 | 15,200 | 1,600 |
| 2015-08-21 | 1,900 | 1,900 | 1,880 | 1,881 | 6,000 | 1,881 |
| 2015-08-20 | 1,905 | 1,935 | 1,905 | 1,935 | 2,700 | 1,935 |
| 2015-08-19 | 1,956 | 1,975 | 1,923 | 1,931 | 3,000 | 1,931 |
| 2015-08-18 | 1,956 | 1,978 | 1,948 | 1,955 | 3,400 | 1,955 |
| 2015-08-17 | 1,955 | 1,955 | 1,949 | 1,949 | 1,800 | 1,949 |
| 2015-08-14 | 1,916 | 1,920 | 1,911 | 1,915 | 3,900 | 1,915 |
| 2015-08-13 | 1,915 | 1,925 | 1,912 | 1,915 | 9,400 | 1,915 |
| 2015-08-12 | 1,945 | 1,945 | 1,931 | 1,936 | 3,600 | 1,936 |
| 2015-08-11 | 1,970 | 1,970 | 1,951 | 1,958 | 900 | 1,958 |
| 2015-08-10 | 1,974 | 1,974 | 1,932 | 1,932 | 9,700 | 1,932 |
| 2015-08-07 | 1,996 | 2,022 | 1,983 | 1,983 | 4,800 | 1,983 |
| 2015-08-06 | 2,000 | 2,025 | 2,000 | 2,011 | 3,000 | 2,011 |
| 2015-08-05 | 1,956 | 2,034 | 1,956 | 2,020 | 5,500 | 2,020 |
| 2015-08-04 | 2,010 | 2,031 | 1,971 | 1,975 | 20,700 | 1,975 |
| 2015-08-03 | 2,018 | 2,072 | 2,010 | 2,016 | 5,700 | 2,016 |
| 2015-07-31 | 2,035 | 2,035 | 2,016 | 2,016 | 5,600 | 2,016 |
| 2015-07-30 | 2,075 | 2,098 | 2,009 | 2,036 | 32,400 | 2,036 |
| 2015-07-29 | 2,142 | 2,225 | 2,134 | 2,225 | 8,000 | 2,225 |
| 2015-07-28 | 2,131 | 2,145 | 2,113 | 2,145 | 2,600 | 2,145 |
| 2015-07-27 | 2,163 | 2,165 | 2,153 | 2,153 | 1,500 | 2,153 |
| 2015-07-24 | 2,180 | 2,180 | 2,135 | 2,163 | 2,700 | 2,163 |
| 2015-07-23 | 2,155 | 2,185 | 2,155 | 2,185 | 3,000 | 2,185 |
| 2015-07-22 | 2,150 | 2,189 | 2,132 | 2,150 | 2,400 | 2,150 |
| 2015-07-21 | 2,180 | 2,200 | 2,172 | 2,174 | 1,900 | 2,174 |
| 2015-07-17 | 2,170 | 2,200 | 2,157 | 2,182 | 2,600 | 2,182 |
| 2015-07-16 | 2,200 | 2,200 | 2,150 | 2,190 | 2,400 | 2,190 |
| 2015-07-15 | 2,125 | 2,200 | 2,124 | 2,200 | 7,800 | 2,200 |
| 2015-07-14 | 2,100 | 2,119 | 2,059 | 2,119 | 7,300 | 2,119 |
| 2015-07-13 | 2,061 | 2,111 | 2,055 | 2,087 | 3,700 | 2,087 |
| 2015-07-10 | 2,095 | 2,095 | 2,047 | 2,050 | 3,700 | 2,050 |
| 2015-07-09 | 2,090 | 2,093 | 1,990 | 2,045 | 17,800 | 2,045 |
| 2015-07-08 | 2,203 | 2,203 | 2,104 | 2,123 | 12,800 | 2,123 |
| 2015-07-07 | 2,183 | 2,225 | 2,182 | 2,217 | 1,900 | 2,217 |
| 2015-07-06 | 2,221 | 2,233 | 2,176 | 2,195 | 5,800 | 2,195 |
| 2015-07-03 | 2,240 | 2,249 | 2,201 | 2,218 | 2,500 | 2,218 |
| 2015-07-02 | 2,239 | 2,260 | 2,220 | 2,225 | 4,100 | 2,225 |
| 2015-07-01 | 2,152 | 2,229 | 2,152 | 2,225 | 7,100 | 2,225 |
| 2015-06-30 | 2,155 | 2,214 | 2,155 | 2,186 | 7,300 | 2,186 |
| 2015-06-29 | 2,201 | 2,250 | 2,185 | 2,185 | 19,800 | 2,185 |
| 2015-06-26 | 2,395 | 2,420 | 2,280 | 2,319 | 19,000 | 2,319 |
| 2015-06-25 | 2,265 | 2,380 | 2,265 | 2,380 | 23,400 | 2,380 |
| 2015-06-24 | 2,224 | 2,298 | 2,224 | 2,298 | 13,300 | 2,298 |
| 2015-06-23 | 2,232 | 2,297 | 2,230 | 2,249 | 24,400 | 2,249 |
| 2015-06-22 | 2,179 | 2,224 | 2,179 | 2,197 | 4,100 | 2,197 |
| 2015-06-19 | 2,171 | 2,180 | 2,170 | 2,170 | 2,200 | 2,170 |
| 2015-06-18 | 2,199 | 2,199 | 2,150 | 2,151 | 4,700 | 2,151 |
| 2015-06-17 | 2,225 | 2,225 | 2,188 | 2,190 | 6,100 | 2,190 |
| 2015-06-16 | 2,181 | 2,230 | 2,179 | 2,220 | 12,000 | 2,220 |
| 2015-06-15 | 2,136 | 2,220 | 2,136 | 2,188 | 12,600 | 2,188 |
| 2015-06-12 | 2,110 | 2,124 | 2,110 | 2,116 | 3,000 | 2,116 |
| 2015-06-11 | 2,124 | 2,132 | 2,116 | 2,132 | 1,300 | 2,132 |
| 2015-06-10 | 2,110 | 2,130 | 2,092 | 2,124 | 4,500 | 2,124 |
| 2015-06-09 | 2,145 | 2,145 | 2,115 | 2,115 | 7,300 | 2,115 |
| 2015-06-08 | 2,142 | 2,165 | 2,142 | 2,155 | 6,100 | 2,155 |
| 2015-06-05 | 2,128 | 2,157 | 2,127 | 2,142 | 5,300 | 2,142 |
| 2015-06-04 | 2,132 | 2,161 | 2,130 | 2,131 | 6,200 | 2,131 |
| 2015-06-03 | 2,137 | 2,149 | 2,132 | 2,132 | 7,100 | 2,132 |
| 2015-06-02 | 2,169 | 2,169 | 2,150 | 2,156 | 6,500 | 2,156 |
| 2015-06-01 | 2,152 | 2,233 | 2,150 | 2,165 | 7,500 | 2,165 |
| 2015-05-29 | 2,235 | 2,235 | 2,171 | 2,185 | 6,100 | 2,185 |
| 2015-05-28 | 2,250 | 2,260 | 2,218 | 2,218 | 5,700 | 2,218 |
| 2015-05-27 | 2,185 | 2,250 | 2,178 | 2,250 | 12,300 | 2,250 |
| 2015-05-26 | 2,170 | 2,199 | 2,170 | 2,195 | 9,200 | 2,195 |
| 2015-05-25 | 2,160 | 2,170 | 2,149 | 2,167 | 4,800 | 2,167 |
| 2015-05-22 | 2,178 | 2,180 | 2,153 | 2,154 | 3,500 | 2,154 |
| 2015-05-21 | 2,144 | 2,174 | 2,137 | 2,168 | 6,900 | 2,168 |
| 2015-05-20 | 2,142 | 2,148 | 2,130 | 2,135 | 4,300 | 2,135 |
| 2015-05-19 | 2,125 | 2,141 | 2,124 | 2,127 | 9,500 | 2,127 |
| 2015-05-18 | 2,149 | 2,149 | 2,126 | 2,127 | 7,300 | 2,127 |
| 2015-05-15 | 2,150 | 2,169 | 2,132 | 2,150 | 9,000 | 2,150 |
| 2015-05-14 | 2,175 | 2,175 | 2,153 | 2,158 | 3,900 | 2,158 |
| 2015-05-13 | 2,168 | 2,183 | 2,168 | 2,175 | 5,000 | 2,175 |
| 2015-05-12 | 2,175 | 2,193 | 2,166 | 2,180 | 8,600 | 2,180 |
| 2015-05-11 | 2,173 | 2,228 | 2,173 | 2,194 | 7,800 | 2,194 |
| 2015-05-08 | 2,174 | 2,183 | 2,157 | 2,173 | 6,800 | 2,173 |
| 2015-05-07 | 2,201 | 2,201 | 2,143 | 2,169 | 10,400 | 2,169 |
| 2015-05-01 | 2,295 | 2,295 | 2,200 | 2,205 | 24,100 | 2,205 |
| 2015-04-30 | 2,310 | 2,349 | 2,250 | 2,295 | 29,800 | 2,295 |
| 2015-04-28 | 2,430 | 2,460 | 2,409 | 2,460 | 9,300 | 2,460 |
| 2015-04-27 | 2,375 | 2,396 | 2,345 | 2,385 | 8,400 | 2,385 |
| 2015-04-24 | 2,361 | 2,398 | 2,353 | 2,376 | 5,800 | 2,376 |
| 2015-04-23 | 2,353 | 2,360 | 2,303 | 2,360 | 8,800 | 2,360 |
| 2015-04-22 | 2,400 | 2,400 | 2,301 | 2,365 | 9,900 | 2,365 |
| 2015-04-21 | 2,437 | 2,437 | 2,405 | 2,407 | 5,800 | 2,407 |
| 2015-04-20 | 2,475 | 2,480 | 2,432 | 2,437 | 8,000 | 2,437 |
| 2015-04-17 | 2,527 | 2,573 | 2,507 | 2,510 | 3,800 | 2,510 |
| 2015-04-16 | 2,553 | 2,553 | 2,490 | 2,529 | 7,000 | 2,529 |
| 2015-04-15 | 2,628 | 2,628 | 2,571 | 2,574 | 13,600 | 2,574 |
| 2015-04-14 | 2,628 | 2,628 | 2,569 | 2,616 | 16,200 | 2,616 |
| 2015-04-13 | 2,450 | 2,640 | 2,450 | 2,578 | 30,800 | 2,578 |
| 2015-04-10 | 2,415 | 2,440 | 2,388 | 2,430 | 8,300 | 2,430 |
| 2015-04-09 | 2,350 | 2,420 | 2,350 | 2,410 | 12,100 | 2,410 |
| 2015-04-08 | 2,331 | 2,359 | 2,330 | 2,345 | 4,600 | 2,345 |
| 2015-04-07 | 2,330 | 2,331 | 2,302 | 2,328 | 3,700 | 2,328 |
| 2015-04-06 | 2,305 | 2,310 | 2,302 | 2,305 | 3,900 | 2,305 |
| 2015-04-03 | 2,350 | 2,350 | 2,305 | 2,305 | 4,400 | 2,305 |
| 2015-04-02 | 2,350 | 2,350 | 2,321 | 2,340 | 3,400 | 2,340 |
| 2015-04-01 | 2,283 | 2,350 | 2,283 | 2,347 | 6,700 | 2,347 |
| 2015-03-31 | 2,260 | 2,344 | 2,260 | 2,309 | 5,000 | 2,309 |
| 2015-03-30 | 2,258 | 2,289 | 2,252 | 2,263 | 5,200 | 2,263 |
| 2015-03-27 | 2,330 | 2,333 | 2,276 | 2,276 | 9,000 | 2,276 |
| 2015-03-26 | 2,325 | 2,359 | 2,321 | 2,325 | 4,500 | 2,325 |
| 2015-03-25 | 2,359 | 2,378 | 2,340 | 2,359 | 6,700 | 2,359 |
| 2015-03-24 | 2,352 | 2,379 | 2,335 | 2,360 | 13,900 | 2,360 |
| 2015-03-23 | 2,401 | 2,403 | 2,392 | 2,392 | 7,900 | 2,392 |
| 2015-03-20 | 2,383 | 2,450 | 2,375 | 2,415 | 7,300 | 2,415 |
| 2015-03-19 | 2,400 | 2,422 | 2,373 | 2,383 | 9,000 | 2,383 |
| 2015-03-18 | 2,439 | 2,444 | 2,402 | 2,405 | 11,000 | 2,405 |
| 2015-03-17 | 2,483 | 2,483 | 2,452 | 2,463 | 5,200 | 2,463 |
| 2015-03-16 | 2,470 | 2,489 | 2,461 | 2,472 | 3,400 | 2,472 |
| 2015-03-13 | 2,460 | 2,460 | 2,443 | 2,454 | 3,500 | 2,454 |
| 2015-03-12 | 2,409 | 2,460 | 2,409 | 2,460 | 6,100 | 2,460 |
| 2015-03-11 | 2,400 | 2,415 | 2,371 | 2,405 | 6,900 | 2,405 |
| 2015-03-10 | 2,462 | 2,470 | 2,431 | 2,431 | 2,900 | 2,431 |
| 2015-03-09 | 2,442 | 2,453 | 2,431 | 2,439 | 6,300 | 2,439 |
| 2015-03-06 | 2,466 | 2,496 | 2,453 | 2,453 | 4,400 | 2,453 |
| 2015-03-05 | 2,460 | 2,477 | 2,455 | 2,464 | 2,500 | 2,464 |
| 2015-03-04 | 2,450 | 2,477 | 2,424 | 2,462 | 4,700 | 2,462 |
| 2015-03-03 | 2,528 | 2,528 | 2,461 | 2,462 | 7,200 | 2,462 |
| 2015-03-02 | 2,499 | 2,529 | 2,488 | 2,508 | 6,000 | 2,508 |
| 2015-02-27 | 2,450 | 2,477 | 2,445 | 2,477 | 5,100 | 2,477 |
| 2015-02-26 | 2,498 | 2,498 | 2,440 | 2,452 | 8,000 | 2,452 |
| 2015-02-25 | 2,489 | 2,489 | 2,450 | 2,485 | 9,200 | 2,485 |
| 2015-02-24 | 2,480 | 2,480 | 2,462 | 2,474 | 2,900 | 2,474 |
| 2015-02-23 | 2,498 | 2,519 | 2,411 | 2,445 | 4,500 | 2,445 |
| 2015-02-20 | 2,502 | 2,568 | 2,453 | 2,474 | 12,700 | 2,474 |
| 2015-02-19 | 2,438 | 2,538 | 2,438 | 2,501 | 16,700 | 2,501 |
| 2015-02-18 | 2,410 | 2,449 | 2,360 | 2,424 | 8,500 | 2,424 |
| 2015-02-17 | 2,347 | 2,423 | 2,347 | 2,373 | 3,700 | 2,373 |
| 2015-02-16 | 2,375 | 2,375 | 2,340 | 2,356 | 6,800 | 2,356 |
| 2015-02-13 | 2,461 | 2,461 | 2,390 | 2,397 | 8,200 | 2,397 |
| 2015-02-12 | 2,459 | 2,499 | 2,459 | 2,463 | 6,000 | 2,463 |
| 2015-02-10 | 2,452 | 2,532 | 2,432 | 2,458 | 16,200 | 2,458 |
| 2015-02-09 | 2,680 | 2,680 | 2,520 | 2,522 | 30,400 | 2,522 |
| 2015-02-06 | 2,473 | 2,547 | 2,430 | 2,530 | 29,400 | 2,530 |
| 2015-02-05 | 2,400 | 2,400 | 2,301 | 2,373 | 27,300 | 2,373 |
| 2015-02-04 | 2,214 | 2,267 | 2,204 | 2,222 | 18,300 | 2,222 |
| 2015-02-03 | 2,400 | 2,442 | 2,150 | 2,214 | 24,700 | 2,214 |
| 2015-02-02 | 2,480 | 2,497 | 2,415 | 2,415 | 10,600 | 2,415 |
| 2015-01-30 | 2,512 | 2,568 | 2,512 | 2,530 | 5,200 | 2,530 |
| 2015-01-29 | 2,512 | 2,540 | 2,500 | 2,530 | 9,000 | 2,530 |
| 2015-01-28 | 2,513 | 2,559 | 2,513 | 2,515 | 4,100 | 2,515 |
| 2015-01-27 | 2,502 | 2,540 | 2,500 | 2,535 | 7,400 | 2,535 |
| 2015-01-26 | 2,540 | 2,580 | 2,502 | 2,511 | 6,900 | 2,511 |
| 2015-01-23 | 2,593 | 2,603 | 2,550 | 2,550 | 5,600 | 2,550 |
| 2015-01-22 | 2,615 | 2,621 | 2,545 | 2,593 | 10,200 | 2,593 |
| 2015-01-21 | 2,673 | 2,674 | 2,621 | 2,643 | 4,400 | 2,643 |
| 2015-01-20 | 2,698 | 2,698 | 2,622 | 2,673 | 10,900 | 2,673 |
| 2015-01-19 | 2,630 | 2,677 | 2,593 | 2,620 | 7,500 | 2,620 |
| 2015-01-16 | 2,645 | 2,650 | 2,590 | 2,630 | 8,200 | 2,630 |
| 2015-01-15 | 2,735 | 2,735 | 2,634 | 2,660 | 13,500 | 2,660 |
| 2015-01-14 | 2,680 | 2,727 | 2,671 | 2,727 | 16,200 | 2,727 |
| 2015-01-13 | 2,640 | 2,668 | 2,585 | 2,668 | 18,400 | 2,668 |
| 2015-01-09 | 2,631 | 2,669 | 2,565 | 2,599 | 15,400 | 2,599 |
| 2015-01-08 | 2,679 | 2,680 | 2,606 | 2,625 | 10,800 | 2,625 |
| 2015-01-07 | 2,642 | 2,695 | 2,615 | 2,630 | 25,000 | 2,630 |
| 2015-01-06 | 2,681 | 2,720 | 2,659 | 2,665 | 18,800 | 2,665 |
| 2015-01-05 | 2,662 | 2,755 | 2,655 | 2,740 | 32,800 | 2,740 |
分割・併合履歴 ： なし