3698 (株)CRI・ミドルウェア 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 | 1,243 | 1,309 | 1,243 | 1,285 | 9,800 | 1,285 |
| 2015-12-29 | 1,270 | 1,270 | 1,222 | 1,255 | 11,700 | 1,255 |
| 2015-12-28 | 1,152 | 1,299 | 1,152 | 1,272 | 22,300 | 1,272 |
| 2015-12-25 | 1,136 | 1,171 | 1,133 | 1,160 | 33,900 | 1,160 |
| 2015-12-24 | 1,204 | 1,249 | 1,150 | 1,158 | 43,600 | 1,158 |
| 2015-12-22 | 1,281 | 1,281 | 1,185 | 1,218 | 29,100 | 1,218 |
| 2015-12-21 | 1,310 | 1,315 | 1,276 | 1,281 | 31,900 | 1,281 |
| 2015-12-18 | 1,400 | 1,400 | 1,345 | 1,350 | 16,400 | 1,350 |
| 2015-12-17 | 1,385 | 1,420 | 1,385 | 1,395 | 13,100 | 1,395 |
| 2015-12-16 | 1,374 | 1,410 | 1,370 | 1,384 | 8,800 | 1,384 |
| 2015-12-15 | 1,381 | 1,400 | 1,350 | 1,357 | 16,800 | 1,357 |
| 2015-12-14 | 1,355 | 1,395 | 1,351 | 1,381 | 15,800 | 1,381 |
| 2015-12-11 | 1,416 | 1,416 | 1,392 | 1,392 | 8,700 | 1,392 |
| 2015-12-10 | 1,398 | 1,415 | 1,382 | 1,386 | 19,600 | 1,386 |
| 2015-12-09 | 1,461 | 1,461 | 1,418 | 1,419 | 45,100 | 1,419 |
| 2015-12-08 | 1,525 | 1,548 | 1,490 | 1,491 | 33,300 | 1,491 |
| 2015-12-07 | 1,526 | 1,535 | 1,505 | 1,518 | 26,500 | 1,518 |
| 2015-12-04 | 1,511 | 1,550 | 1,501 | 1,510 | 35,200 | 1,510 |
| 2015-12-03 | 1,575 | 1,575 | 1,523 | 1,545 | 37,100 | 1,545 |
| 2015-12-02 | 1,502 | 1,594 | 1,501 | 1,590 | 55,900 | 1,590 |
| 2015-12-01 | 1,505 | 1,520 | 1,500 | 1,501 | 81,600 | 1,501 |
| 2015-11-30 | 1,553 | 1,559 | 1,505 | 1,542 | 31,400 | 1,542 |
| 2015-11-27 | 1,535 | 1,550 | 1,517 | 1,529 | 21,800 | 1,529 |
| 2015-11-26 | 1,611 | 1,611 | 1,504 | 1,545 | 53,100 | 1,545 |
| 2015-11-25 | 1,693 | 1,693 | 1,581 | 1,622 | 50,000 | 1,622 |
| 2015-11-24 | 1,500 | 1,770 | 1,496 | 1,690 | 160,200 | 1,690 |
| 2015-11-20 | 1,520 | 1,520 | 1,479 | 1,490 | 32,600 | 1,490 |
| 2015-11-19 | 1,565 | 1,613 | 1,510 | 1,525 | 46,400 | 1,525 |
| 2015-11-18 | 1,568 | 1,627 | 1,534 | 1,549 | 37,800 | 1,549 |
| 2015-11-17 | 1,700 | 1,715 | 1,511 | 1,598 | 116,800 | 1,598 |
| 2015-11-16 | 1,924 | 1,984 | 1,740 | 1,768 | 305,400 | 1,768 |
| 2015-11-13 | 1,684 | 1,684 | 1,684 | 1,684 | 9,000 | 1,684 |
| 2015-11-12 | 1,350 | 1,384 | 1,335 | 1,384 | 12,700 | 1,384 |
| 2015-11-11 | 1,301 | 1,361 | 1,301 | 1,332 | 7,500 | 1,332 |
| 2015-11-10 | 1,290 | 1,300 | 1,278 | 1,298 | 5,700 | 1,298 |
| 2015-11-09 | 1,310 | 1,320 | 1,290 | 1,290 | 8,800 | 1,290 |
| 2015-11-06 | 1,310 | 1,328 | 1,290 | 1,328 | 7,200 | 1,328 |
| 2015-11-05 | 1,316 | 1,338 | 1,288 | 1,338 | 9,400 | 1,338 |
| 2015-11-04 | 1,339 | 1,364 | 1,322 | 1,322 | 4,100 | 1,322 |
| 2015-11-02 | 1,385 | 1,385 | 1,326 | 1,341 | 4,500 | 1,341 |
| 2015-10-30 | 1,400 | 1,411 | 1,365 | 1,365 | 7,800 | 1,365 |
| 2015-10-29 | 1,393 | 1,427 | 1,366 | 1,411 | 10,200 | 1,411 |
| 2015-10-28 | 1,342 | 1,444 | 1,323 | 1,420 | 27,900 | 1,420 |
| 2015-10-27 | 1,320 | 1,341 | 1,318 | 1,320 | 11,300 | 1,320 |
| 2015-10-26 | 1,297 | 1,350 | 1,293 | 1,318 | 7,900 | 1,318 |
| 2015-10-23 | 1,304 | 1,328 | 1,304 | 1,327 | 4,600 | 1,327 |
| 2015-10-22 | 1,262 | 1,338 | 1,262 | 1,329 | 7,700 | 1,329 |
| 2015-10-21 | 1,287 | 1,308 | 1,261 | 1,261 | 10,500 | 1,261 |
| 2015-10-20 | 1,319 | 1,338 | 1,298 | 1,307 | 5,500 | 1,307 |
| 2015-10-19 | 1,376 | 1,382 | 1,301 | 1,319 | 11,400 | 1,319 |
| 2015-10-16 | 1,391 | 1,410 | 1,371 | 1,376 | 5,900 | 1,376 |
| 2015-10-15 | 1,351 | 1,400 | 1,341 | 1,400 | 3,500 | 1,400 |
| 2015-10-14 | 1,428 | 1,428 | 1,371 | 1,381 | 6,000 | 1,381 |
| 2015-10-13 | 1,320 | 1,450 | 1,320 | 1,420 | 17,700 | 1,420 |
| 2015-10-09 | 1,338 | 1,339 | 1,303 | 1,315 | 5,700 | 1,315 |
| 2015-10-08 | 1,285 | 1,349 | 1,274 | 1,300 | 11,400 | 1,300 |
| 2015-10-07 | 1,274 | 1,275 | 1,239 | 1,272 | 4,000 | 1,272 |
| 2015-10-06 | 1,260 | 1,268 | 1,238 | 1,255 | 5,200 | 1,255 |
| 2015-10-05 | 1,253 | 1,272 | 1,238 | 1,259 | 5,800 | 1,259 |
| 2015-10-02 | 1,224 | 1,259 | 1,185 | 1,253 | 9,400 | 1,253 |
| 2015-10-01 | 1,234 | 1,251 | 1,216 | 1,238 | 6,300 | 1,238 |
| 2015-09-30 | 1,249 | 1,265 | 1,235 | 1,245 | 5,700 | 1,245 |
| 2015-09-29 | 1,300 | 1,300 | 1,216 | 1,221 | 7,900 | 1,221 |
| 2015-09-28 | 1,300 | 1,317 | 1,291 | 1,295 | 5,100 | 1,295 |
| 2015-09-25 | 1,249 | 1,270 | 1,242 | 1,270 | 7,200 | 1,270 |
| 2015-09-24 | 1,316 | 1,316 | 1,246 | 1,265 | 17,200 | 1,265 |
| 2015-09-18 | 1,370 | 1,371 | 1,321 | 1,335 | 5,700 | 1,335 |
| 2015-09-17 | 1,420 | 1,421 | 1,351 | 1,374 | 11,800 | 1,374 |
| 2015-09-16 | 1,376 | 1,410 | 1,359 | 1,360 | 5,000 | 1,360 |
| 2015-09-15 | 1,378 | 1,400 | 1,369 | 1,371 | 3,900 | 1,371 |
| 2015-09-14 | 1,401 | 1,423 | 1,358 | 1,366 | 6,200 | 1,366 |
| 2015-09-11 | 1,321 | 1,450 | 1,311 | 1,423 | 13,800 | 1,423 |
| 2015-09-10 | 1,280 | 1,339 | 1,266 | 1,321 | 2,600 | 1,321 |
| 2015-09-09 | 1,302 | 1,328 | 1,283 | 1,328 | 12,000 | 1,328 |
| 2015-09-08 | 1,340 | 1,340 | 1,261 | 1,265 | 10,500 | 1,265 |
| 2015-09-07 | 1,269 | 1,350 | 1,269 | 1,310 | 6,400 | 1,310 |
| 2015-09-04 | 1,388 | 1,389 | 1,251 | 1,330 | 25,300 | 1,330 |
| 2015-09-03 | 1,370 | 1,430 | 1,370 | 1,415 | 11,100 | 1,415 |
| 2015-09-02 | 1,293 | 1,399 | 1,293 | 1,333 | 15,900 | 1,333 |
| 2015-09-01 | 1,426 | 1,488 | 1,363 | 1,363 | 18,300 | 1,363 |
| 2015-08-31 | 1,401 | 1,448 | 1,401 | 1,415 | 14,400 | 1,415 |
| 2015-08-28 | 1,376 | 1,462 | 1,375 | 1,440 | 30,100 | 1,440 |
| 2015-08-27 | 1,400 | 1,477 | 1,400 | 1,400 | 22,800 | 1,400 |
| 2015-08-26 | 1,285 | 1,387 | 1,280 | 1,379 | 29,200 | 1,379 |
| 2015-08-25 | 1,285 | 1,430 | 1,212 | 1,315 | 52,800 | 1,315 |
| 2015-08-24 | 1,460 | 1,471 | 1,220 | 1,255 | 70,700 | 1,255 |
| 2015-08-21 | 1,690 | 1,690 | 1,506 | 1,560 | 44,700 | 1,560 |
| 2015-08-20 | 1,790 | 1,800 | 1,695 | 1,700 | 35,100 | 1,700 |
| 2015-08-19 | 1,841 | 1,845 | 1,801 | 1,801 | 12,100 | 1,801 |
| 2015-08-18 | 1,894 | 1,894 | 1,853 | 1,853 | 4,700 | 1,853 |
| 2015-08-17 | 1,831 | 1,908 | 1,829 | 1,908 | 13,400 | 1,908 |
| 2015-08-14 | 1,793 | 1,891 | 1,793 | 1,849 | 11,000 | 1,849 |
| 2015-08-13 | 1,797 | 1,815 | 1,797 | 1,797 | 13,200 | 1,797 |
| 2015-08-12 | 1,818 | 1,826 | 1,805 | 1,820 | 25,000 | 1,820 |
| 2015-08-11 | 1,874 | 1,899 | 1,840 | 1,845 | 23,900 | 1,845 |
| 2015-08-10 | 1,985 | 1,986 | 1,888 | 1,890 | 43,500 | 1,890 |
| 2015-08-07 | 1,990 | 2,045 | 1,980 | 1,986 | 113,900 | 1,986 |
| 2015-08-06 | 2,180 | 2,327 | 2,180 | 2,290 | 72,100 | 2,290 |
| 2015-08-05 | 2,153 | 2,153 | 2,106 | 2,150 | 10,300 | 2,150 |
| 2015-08-04 | 2,157 | 2,189 | 2,118 | 2,153 | 11,300 | 2,153 |
| 2015-08-03 | 2,180 | 2,190 | 2,130 | 2,181 | 15,600 | 2,181 |
| 2015-07-31 | 2,200 | 2,200 | 2,103 | 2,138 | 21,500 | 2,138 |
| 2015-07-30 | 2,270 | 2,315 | 2,147 | 2,211 | 36,100 | 2,211 |
| 2015-07-29 | 2,374 | 2,388 | 2,250 | 2,270 | 61,800 | 2,270 |
| 2015-07-28 | 2,235 | 2,363 | 2,186 | 2,348 | 69,700 | 2,348 |
| 2015-07-27 | 2,176 | 2,379 | 2,100 | 2,285 | 103,200 | 2,285 |
| 2015-07-24 | 2,221 | 2,221 | 2,117 | 2,126 | 26,100 | 2,126 |
| 2015-07-23 | 2,001 | 2,222 | 2,001 | 2,221 | 76,800 | 2,221 |
| 2015-07-22 | 2,020 | 2,025 | 1,997 | 1,998 | 12,500 | 1,998 |
| 2015-07-21 | 1,999 | 2,035 | 1,981 | 2,028 | 25,000 | 2,028 |
| 2015-07-17 | 1,984 | 2,000 | 1,974 | 2,000 | 13,500 | 2,000 |
| 2015-07-16 | 2,020 | 2,020 | 1,990 | 1,990 | 11,800 | 1,990 |
| 2015-07-15 | 2,022 | 2,023 | 1,990 | 1,995 | 11,000 | 1,995 |
| 2015-07-14 | 2,000 | 2,037 | 1,987 | 2,017 | 16,800 | 2,017 |
| 2015-07-13 | 1,979 | 2,009 | 1,950 | 1,971 | 12,000 | 1,971 |
| 2015-07-10 | 2,039 | 2,039 | 1,980 | 1,980 | 12,200 | 1,980 |
| 2015-07-09 | 1,925 | 2,039 | 1,790 | 2,039 | 46,500 | 2,039 |
| 2015-07-08 | 2,126 | 2,160 | 2,047 | 2,049 | 36,800 | 2,049 |
| 2015-07-07 | 2,111 | 2,180 | 2,075 | 2,076 | 29,200 | 2,076 |
| 2015-07-06 | 2,060 | 2,115 | 2,038 | 2,077 | 25,300 | 2,077 |
| 2015-07-03 | 2,061 | 2,140 | 2,040 | 2,110 | 28,600 | 2,110 |
| 2015-07-02 | 2,121 | 2,121 | 2,046 | 2,046 | 31,700 | 2,046 |
| 2015-07-01 | 2,122 | 2,150 | 2,081 | 2,120 | 32,800 | 2,120 |
| 2015-06-30 | 2,148 | 2,205 | 2,106 | 2,106 | 37,000 | 2,106 |
| 2015-06-29 | 2,174 | 2,297 | 2,150 | 2,180 | 67,600 | 2,180 |
| 2015-06-26 | 2,350 | 2,430 | 2,211 | 2,324 | 142,000 | 2,324 |
| 2015-06-25 | 2,053 | 2,499 | 2,053 | 2,319 | 444,000 | 2,319 |
| 2015-06-24 | 2,083 | 2,157 | 2,032 | 2,080 | 91,600 | 2,080 |
| 2015-06-23 | 1,968 | 2,022 | 1,950 | 2,015 | 16,100 | 2,015 |
| 2015-06-22 | 1,927 | 1,973 | 1,927 | 1,968 | 13,300 | 1,968 |
| 2015-06-19 | 1,980 | 2,070 | 1,950 | 1,950 | 36,700 | 1,950 |
| 2015-06-18 | 1,935 | 1,950 | 1,890 | 1,890 | 16,700 | 1,890 |
| 2015-06-17 | 2,050 | 2,050 | 1,950 | 1,950 | 15,400 | 1,950 |
| 2015-06-16 | 2,058 | 2,119 | 2,010 | 2,013 | 30,100 | 2,013 |
| 2015-06-15 | 2,010 | 2,135 | 1,998 | 2,108 | 51,700 | 2,108 |
| 2015-06-12 | 1,953 | 2,010 | 1,952 | 2,010 | 20,100 | 2,010 |
| 2015-06-11 | 1,959 | 1,978 | 1,922 | 1,978 | 14,300 | 1,978 |
| 2015-06-10 | 1,920 | 1,975 | 1,911 | 1,960 | 19,600 | 1,960 |
| 2015-06-09 | 1,900 | 1,948 | 1,900 | 1,900 | 18,600 | 1,900 |
| 2015-06-08 | 1,883 | 1,960 | 1,861 | 1,940 | 34,200 | 1,940 |
| 2015-06-05 | 1,852 | 1,872 | 1,831 | 1,856 | 21,400 | 1,856 |
| 2015-06-04 | 1,854 | 1,875 | 1,830 | 1,862 | 39,400 | 1,862 |
| 2015-06-03 | 1,850 | 1,897 | 1,846 | 1,894 | 30,900 | 1,894 |
| 2015-06-02 | 1,850 | 1,911 | 1,850 | 1,862 | 34,300 | 1,862 |
| 2015-06-01 | 1,965 | 1,973 | 1,920 | 1,922 | 15,700 | 1,922 |
| 2015-05-29 | 2,010 | 2,020 | 1,960 | 1,973 | 56,600 | 1,973 |
| 2015-05-28 | 2,031 | 2,055 | 2,011 | 2,012 | 13,300 | 2,012 |
| 2015-05-27 | 2,031 | 2,100 | 2,031 | 2,038 | 9,300 | 2,038 |
| 2015-05-26 | 2,080 | 2,115 | 2,030 | 2,069 | 18,300 | 2,069 |
| 2015-05-25 | 2,060 | 2,089 | 2,055 | 2,055 | 6,400 | 2,055 |
| 2015-05-22 | 2,100 | 2,101 | 2,043 | 2,055 | 32,300 | 2,055 |
| 2015-05-21 | 2,135 | 2,135 | 2,064 | 2,064 | 4,500 | 2,064 |
| 2015-05-20 | 2,011 | 2,166 | 2,011 | 2,123 | 17,000 | 2,123 |
| 2015-05-19 | 2,040 | 2,052 | 2,010 | 2,046 | 10,400 | 2,046 |
| 2015-05-18 | 2,060 | 2,070 | 2,040 | 2,055 | 6,900 | 2,055 |
| 2015-05-15 | 2,124 | 2,129 | 2,050 | 2,068 | 16,500 | 2,068 |
| 2015-05-14 | 2,160 | 2,179 | 2,123 | 2,133 | 6,200 | 2,133 |
| 2015-05-13 | 2,171 | 2,187 | 2,156 | 2,176 | 7,400 | 2,176 |
| 2015-05-12 | 2,200 | 2,229 | 2,160 | 2,203 | 6,800 | 2,203 |
| 2015-05-11 | 2,260 | 2,270 | 2,180 | 2,190 | 13,200 | 2,190 |
| 2015-05-08 | 2,272 | 2,286 | 2,233 | 2,260 | 13,400 | 2,260 |
| 2015-05-07 | 2,140 | 2,251 | 2,140 | 2,172 | 6,600 | 2,172 |
| 2015-05-01 | 2,155 | 2,171 | 2,144 | 2,161 | 8,000 | 2,161 |
| 2015-04-30 | 2,200 | 2,208 | 2,155 | 2,160 | 12,500 | 2,160 |
| 2015-04-28 | 2,221 | 2,272 | 2,209 | 2,209 | 21,500 | 2,209 |
| 2015-04-27 | 2,238 | 2,239 | 2,210 | 2,212 | 7,400 | 2,212 |
| 2015-04-24 | 2,255 | 2,278 | 2,226 | 2,238 | 7,600 | 2,238 |
| 2015-04-23 | 2,272 | 2,277 | 2,251 | 2,255 | 11,500 | 2,255 |
| 2015-04-22 | 2,320 | 2,320 | 2,262 | 2,295 | 4,900 | 2,295 |
| 2015-04-21 | 2,305 | 2,328 | 2,280 | 2,318 | 3,900 | 2,318 |
| 2015-04-20 | 2,288 | 2,340 | 2,280 | 2,301 | 8,700 | 2,301 |
| 2015-04-17 | 2,465 | 2,520 | 2,386 | 2,387 | 12,700 | 2,387 |
| 2015-04-16 | 2,468 | 2,508 | 2,461 | 2,465 | 11,100 | 2,465 |
| 2015-04-15 | 2,475 | 2,570 | 2,451 | 2,468 | 46,000 | 2,468 |
| 2015-04-14 | 2,305 | 2,415 | 2,300 | 2,408 | 24,000 | 2,408 |
| 2015-04-13 | 2,291 | 2,364 | 2,250 | 2,355 | 36,000 | 2,355 |
| 2015-04-10 | 2,181 | 2,303 | 2,181 | 2,280 | 20,500 | 2,280 |
| 2015-04-09 | 2,290 | 2,290 | 2,182 | 2,214 | 13,100 | 2,214 |
| 2015-04-08 | 2,160 | 2,305 | 2,146 | 2,233 | 36,100 | 2,233 |
| 2015-04-07 | 2,115 | 2,159 | 2,114 | 2,140 | 14,500 | 2,140 |
| 2015-04-06 | 2,130 | 2,137 | 2,106 | 2,113 | 15,900 | 2,113 |
| 2015-04-03 | 2,146 | 2,165 | 2,130 | 2,130 | 6,900 | 2,130 |
| 2015-04-02 | 2,151 | 2,173 | 2,111 | 2,146 | 22,700 | 2,146 |
| 2015-04-01 | 2,250 | 2,250 | 2,161 | 2,161 | 14,700 | 2,161 |
| 2015-03-31 | 2,193 | 2,239 | 2,123 | 2,200 | 27,600 | 2,200 |
| 2015-03-30 | 2,300 | 2,347 | 2,222 | 2,222 | 16,700 | 2,222 |
| 2015-03-27 | 2,400 | 2,400 | 2,285 | 2,300 | 30,200 | 2,300 |
| 2015-03-26 | 7,570 | 7,570 | 7,360 | 7,360 | 8,500 | 2,453.33 |
| 2015-03-25 | 7,690 | 7,720 | 7,560 | 7,590 | 5,800 | 2,530 |
| 2015-03-24 | 7,770 | 7,770 | 7,630 | 7,650 | 5,100 | 2,550 |
| 2015-03-23 | 7,790 | 7,800 | 7,630 | 7,630 | 4,600 | 2,543.33 |
| 2015-03-20 | 7,510 | 7,840 | 7,500 | 7,780 | 13,300 | 2,593.33 |
| 2015-03-19 | 7,550 | 7,670 | 7,490 | 7,490 | 6,000 | 2,496.67 |
| 2015-03-18 | 7,660 | 7,690 | 7,570 | 7,590 | 6,800 | 2,530 |
| 2015-03-17 | 7,600 | 7,640 | 7,460 | 7,530 | 5,800 | 2,510 |
| 2015-03-16 | 7,550 | 7,700 | 7,520 | 7,530 | 4,600 | 2,510 |
| 2015-03-13 | 7,740 | 7,760 | 7,520 | 7,640 | 5,900 | 2,546.67 |
| 2015-03-12 | 7,590 | 7,870 | 7,500 | 7,720 | 10,600 | 2,573.33 |
| 2015-03-11 | 7,410 | 7,590 | 7,310 | 7,440 | 6,000 | 2,480 |
| 2015-03-10 | 7,720 | 7,800 | 7,510 | 7,540 | 5,800 | 2,513.33 |
| 2015-03-09 | 7,800 | 7,830 | 7,700 | 7,710 | 8,200 | 2,570 |
| 2015-03-06 | 8,060 | 8,080 | 7,920 | 7,930 | 9,400 | 2,643.33 |
| 2015-03-05 | 7,770 | 8,200 | 7,770 | 8,200 | 21,700 | 2,733.33 |
| 2015-03-04 | 7,770 | 7,800 | 7,640 | 7,700 | 3,900 | 2,566.67 |
| 2015-03-03 | 7,920 | 7,960 | 7,590 | 7,770 | 11,500 | 2,590 |
| 2015-03-02 | 8,000 | 8,020 | 7,910 | 7,920 | 5,100 | 2,640 |
| 2015-02-27 | 8,000 | 8,120 | 7,900 | 7,950 | 11,800 | 2,650 |
| 2015-02-26 | 7,950 | 8,100 | 7,820 | 7,880 | 16,300 | 2,626.67 |
| 2015-02-25 | 8,110 | 8,200 | 7,910 | 7,980 | 11,500 | 2,660 |
| 2015-02-24 | 7,820 | 8,920 | 7,820 | 8,090 | 65,000 | 2,696.67 |
| 2015-02-23 | 8,090 | 8,200 | 7,920 | 7,970 | 11,000 | 2,656.67 |
| 2015-02-20 | 8,190 | 8,340 | 8,050 | 8,080 | 11,200 | 2,693.33 |
| 2015-02-19 | 7,960 | 8,350 | 7,910 | 8,140 | 18,300 | 2,713.33 |
| 2015-02-18 | 8,090 | 8,090 | 7,860 | 7,880 | 8,300 | 2,626.67 |
| 2015-02-17 | 8,210 | 8,210 | 7,830 | 8,130 | 12,600 | 2,710 |
| 2015-02-16 | 8,620 | 8,620 | 8,040 | 8,250 | 22,800 | 2,750 |
| 2015-02-13 | 9,300 | 9,360 | 8,450 | 8,620 | 114,000 | 2,873.33 |
| 2015-02-12 | 8,200 | 8,300 | 7,900 | 8,240 | 23,100 | 2,746.67 |
| 2015-02-10 | 7,490 | 7,900 | 7,400 | 7,900 | 19,000 | 2,633.33 |
| 2015-02-09 | 7,200 | 7,590 | 7,130 | 7,420 | 10,000 | 2,473.33 |
| 2015-02-06 | 7,250 | 7,390 | 7,130 | 7,200 | 7,100 | 2,400 |
| 2015-02-05 | 7,700 | 7,920 | 7,190 | 7,230 | 9,700 | 2,410 |
| 2015-02-04 | 7,400 | 7,650 | 7,190 | 7,550 | 25,700 | 2,516.67 |
| 2015-02-03 | 7,980 | 7,980 | 7,170 | 7,250 | 17,400 | 2,416.67 |
| 2015-02-02 | 8,040 | 8,190 | 7,830 | 7,830 | 9,000 | 2,610 |
| 2015-01-30 | 8,200 | 8,380 | 8,110 | 8,120 | 7,400 | 2,706.67 |
| 2015-01-29 | 8,040 | 8,450 | 7,990 | 8,100 | 12,400 | 2,700 |
| 2015-01-28 | 8,040 | 8,350 | 8,040 | 8,160 | 7,400 | 2,720 |
| 2015-01-27 | 8,210 | 8,420 | 8,000 | 8,300 | 14,400 | 2,766.67 |
| 2015-01-26 | 8,150 | 8,280 | 7,830 | 8,070 | 15,600 | 2,690 |
| 2015-01-23 | 7,980 | 8,490 | 7,830 | 8,490 | 18,600 | 2,830 |
| 2015-01-22 | 8,380 | 8,450 | 7,810 | 7,920 | 24,200 | 2,640 |
| 2015-01-21 | 8,420 | 8,490 | 8,230 | 8,270 | 10,700 | 2,756.67 |
| 2015-01-20 | 8,700 | 8,810 | 8,390 | 8,420 | 28,000 | 2,806.67 |
| 2015-01-19 | 8,720 | 9,370 | 8,720 | 9,000 | 71,800 | 3,000 |
| 2015-01-16 | 8,330 | 8,400 | 8,100 | 8,390 | 20,100 | 2,796.67 |
| 2015-01-15 | 9,080 | 9,150 | 8,270 | 8,410 | 43,100 | 2,803.33 |
| 2015-01-14 | 9,250 | 9,790 | 9,030 | 9,060 | 46,100 | 3,020 |
| 2015-01-13 | 9,310 | 9,310 | 8,830 | 9,230 | 28,100 | 3,076.67 |
| 2015-01-09 | 9,700 | 9,950 | 9,330 | 9,370 | 34,700 | 3,123.33 |
| 2015-01-08 | 10,150 | 10,300 | 9,560 | 9,570 | 47,800 | 3,190 |
| 2015-01-07 | 10,410 | 10,640 | 10,050 | 10,060 | 36,600 | 3,353.33 |
| 2015-01-06 | 10,580 | 10,820 | 10,370 | 10,530 | 54,900 | 3,510 |
| 2015-01-05 | 10,300 | 11,180 | 10,080 | 11,180 | 84,500 | 3,726.67 |
分割・併合履歴 ： [2015-03-27]1株→3株
