3741 (株)セック 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 | 3,980 | 4,300 | 3,970 | 4,165 | 50,000 | 2,082.50 |
| 2015-12-29 | 3,820 | 3,940 | 3,820 | 3,895 | 14,400 | 1,947.50 |
| 2015-12-28 | 3,590 | 3,980 | 3,585 | 3,890 | 31,000 | 1,945 |
| 2015-12-25 | 3,680 | 3,680 | 3,410 | 3,495 | 31,300 | 1,747.50 |
| 2015-12-24 | 3,785 | 3,785 | 3,665 | 3,690 | 11,000 | 1,845 |
| 2015-12-22 | 3,750 | 3,755 | 3,715 | 3,715 | 8,900 | 1,857.50 |
| 2015-12-21 | 3,780 | 3,865 | 3,735 | 3,750 | 16,900 | 1,875 |
| 2015-12-18 | 3,950 | 4,010 | 3,820 | 3,850 | 29,300 | 1,925 |
| 2015-12-17 | 4,100 | 4,180 | 3,980 | 3,985 | 16,200 | 1,992.50 |
| 2015-12-16 | 4,205 | 4,350 | 4,015 | 4,050 | 25,800 | 2,025 |
| 2015-12-15 | 4,195 | 4,400 | 4,110 | 4,135 | 64,500 | 2,067.50 |
| 2015-12-14 | 3,990 | 4,150 | 3,940 | 4,140 | 17,000 | 2,070 |
| 2015-12-11 | 4,100 | 4,150 | 4,055 | 4,090 | 17,000 | 2,045 |
| 2015-12-10 | 3,900 | 4,100 | 3,900 | 4,045 | 40,600 | 2,022.50 |
| 2015-12-09 | 3,840 | 3,990 | 3,820 | 3,950 | 25,800 | 1,975 |
| 2015-12-08 | 3,860 | 3,900 | 3,790 | 3,820 | 9,500 | 1,910 |
| 2015-12-07 | 3,900 | 3,920 | 3,815 | 3,905 | 9,900 | 1,952.50 |
| 2015-12-04 | 3,915 | 3,920 | 3,830 | 3,860 | 15,700 | 1,930 |
| 2015-12-03 | 3,990 | 4,120 | 3,920 | 3,955 | 19,100 | 1,977.50 |
| 2015-12-02 | 4,030 | 4,065 | 3,935 | 3,990 | 19,300 | 1,995 |
| 2015-12-01 | 4,045 | 4,050 | 3,965 | 4,035 | 10,500 | 2,017.50 |
| 2015-11-30 | 4,155 | 4,180 | 4,010 | 4,070 | 21,000 | 2,035 |
| 2015-11-27 | 4,115 | 4,180 | 4,070 | 4,105 | 13,300 | 2,052.50 |
| 2015-11-26 | 4,215 | 4,330 | 4,100 | 4,115 | 40,600 | 2,057.50 |
| 2015-11-25 | 4,050 | 4,245 | 4,000 | 4,180 | 52,900 | 2,090 |
| 2015-11-24 | 3,885 | 4,120 | 3,885 | 4,115 | 93,800 | 2,057.50 |
| 2015-11-20 | 3,885 | 3,920 | 3,815 | 3,855 | 14,700 | 1,927.50 |
| 2015-11-19 | 3,880 | 3,900 | 3,790 | 3,880 | 13,300 | 1,940 |
| 2015-11-18 | 3,935 | 3,950 | 3,855 | 3,890 | 13,800 | 1,945 |
| 2015-11-17 | 3,900 | 3,970 | 3,805 | 3,865 | 22,600 | 1,932.50 |
| 2015-11-16 | 3,650 | 3,980 | 3,605 | 3,880 | 42,000 | 1,940 |
| 2015-11-13 | 3,595 | 3,680 | 3,590 | 3,650 | 15,300 | 1,825 |
| 2015-11-12 | 3,780 | 3,870 | 3,570 | 3,650 | 50,600 | 1,825 |
| 2015-11-11 | 3,430 | 4,000 | 3,420 | 3,780 | 140,800 | 1,890 |
| 2015-11-10 | 3,300 | 3,320 | 3,175 | 3,320 | 4,700 | 1,660 |
| 2015-11-09 | 3,245 | 3,370 | 3,245 | 3,260 | 7,500 | 1,630 |
| 2015-11-06 | 3,190 | 3,280 | 3,190 | 3,245 | 1,700 | 1,622.50 |
| 2015-11-05 | 3,235 | 3,235 | 3,150 | 3,160 | 5,700 | 1,580 |
| 2015-11-04 | 3,370 | 3,370 | 3,250 | 3,265 | 4,800 | 1,632.50 |
| 2015-11-02 | 3,305 | 3,325 | 3,260 | 3,270 | 900 | 1,635 |
| 2015-10-30 | 3,365 | 3,370 | 3,265 | 3,305 | 3,100 | 1,652.50 |
| 2015-10-29 | 3,335 | 3,460 | 3,215 | 3,390 | 11,400 | 1,695 |
| 2015-10-28 | 3,600 | 3,605 | 3,300 | 3,405 | 17,900 | 1,702.50 |
| 2015-10-27 | 3,480 | 3,745 | 3,480 | 3,600 | 36,200 | 1,800 |
| 2015-10-26 | 3,155 | 3,450 | 3,155 | 3,355 | 19,800 | 1,677.50 |
| 2015-10-23 | 3,060 | 3,130 | 3,060 | 3,110 | 4,000 | 1,555 |
| 2015-10-22 | 3,030 | 3,150 | 3,030 | 3,030 | 3,700 | 1,515 |
| 2015-10-21 | 3,030 | 3,105 | 3,030 | 3,075 | 4,800 | 1,537.50 |
| 2015-10-20 | 3,115 | 3,115 | 3,040 | 3,040 | 2,500 | 1,520 |
| 2015-10-19 | 3,070 | 3,070 | 3,015 | 3,035 | 2,300 | 1,517.50 |
| 2015-10-16 | 3,060 | 3,060 | 2,985 | 3,025 | 3,200 | 1,512.50 |
| 2015-10-15 | 2,980 | 3,110 | 2,980 | 3,070 | 2,800 | 1,535 |
| 2015-10-14 | 3,110 | 3,110 | 3,040 | 3,040 | 800 | 1,520 |
| 2015-10-13 | 3,140 | 3,185 | 3,135 | 3,155 | 1,400 | 1,577.50 |
| 2015-10-09 | 3,120 | 3,120 | 3,035 | 3,100 | 1,600 | 1,550 |
| 2015-10-08 | 3,150 | 3,150 | 2,960 | 3,065 | 6,400 | 1,532.50 |
| 2015-10-07 | 3,000 | 3,110 | 3,000 | 3,110 | 3,800 | 1,555 |
| 2015-10-06 | 2,950 | 3,035 | 2,923 | 3,000 | 4,400 | 1,500 |
| 2015-10-05 | 2,970 | 3,030 | 2,860 | 2,916 | 4,700 | 1,458 |
| 2015-10-02 | 2,848 | 2,854 | 2,818 | 2,838 | 1,400 | 1,419 |
| 2015-10-01 | 2,805 | 2,848 | 2,800 | 2,848 | 1,100 | 1,424 |
| 2015-09-30 | 2,803 | 2,803 | 2,755 | 2,784 | 1,500 | 1,392 |
| 2015-09-29 | 2,820 | 2,831 | 2,802 | 2,802 | 1,700 | 1,401 |
| 2015-09-28 | 2,900 | 2,900 | 2,840 | 2,899 | 1,500 | 1,449.50 |
| 2015-09-25 | 2,980 | 2,999 | 2,803 | 2,950 | 5,300 | 1,475 |
| 2015-09-24 | 2,940 | 2,980 | 2,920 | 2,980 | 1,500 | 1,490 |
| 2015-09-18 | 3,040 | 3,040 | 2,944 | 2,946 | 3,300 | 1,473 |
| 2015-09-17 | 2,901 | 3,170 | 2,901 | 3,045 | 8,300 | 1,522.50 |
| 2015-09-16 | 2,752 | 2,900 | 2,750 | 2,870 | 4,100 | 1,435 |
| 2015-09-15 | 2,771 | 2,772 | 2,771 | 2,771 | 700 | 1,385.50 |
| 2015-09-14 | 2,829 | 2,860 | 2,756 | 2,756 | 3,300 | 1,378 |
| 2015-09-11 | 2,680 | 2,990 | 2,680 | 2,850 | 3,900 | 1,425 |
| 2015-09-10 | 2,670 | 2,738 | 2,670 | 2,700 | 2,200 | 1,350 |
| 2015-09-09 | 2,641 | 2,763 | 2,641 | 2,750 | 1,600 | 1,375 |
| 2015-09-08 | 2,660 | 2,663 | 2,585 | 2,590 | 1,600 | 1,295 |
| 2015-09-07 | 2,610 | 2,650 | 2,550 | 2,650 | 3,400 | 1,325 |
| 2015-09-04 | 2,767 | 2,767 | 2,611 | 2,632 | 6,800 | 1,316 |
| 2015-09-03 | 2,794 | 2,800 | 2,761 | 2,767 | 2,400 | 1,383.50 |
| 2015-09-02 | 2,682 | 2,827 | 2,682 | 2,744 | 6,200 | 1,372 |
| 2015-09-01 | 2,724 | 2,724 | 2,684 | 2,684 | 4,000 | 1,342 |
| 2015-08-31 | 2,731 | 2,735 | 2,700 | 2,727 | 9,000 | 1,363.50 |
| 2015-08-28 | 2,701 | 2,799 | 2,701 | 2,764 | 11,300 | 1,382 |
| 2015-08-27 | 2,700 | 2,736 | 2,680 | 2,699 | 6,300 | 1,349.50 |
| 2015-08-26 | 2,633 | 2,730 | 2,585 | 2,605 | 9,400 | 1,302.50 |
| 2015-08-25 | 2,600 | 2,730 | 2,500 | 2,562 | 13,800 | 1,281 |
| 2015-08-24 | 2,885 | 2,998 | 2,725 | 2,725 | 11,400 | 1,362.50 |
| 2015-08-21 | 3,060 | 3,140 | 3,050 | 3,055 | 7,500 | 1,527.50 |
| 2015-08-20 | 3,210 | 3,215 | 3,190 | 3,210 | 1,100 | 1,605 |
| 2015-08-19 | 3,235 | 3,270 | 3,210 | 3,210 | 1,200 | 1,605 |
| 2015-08-18 | 3,160 | 3,260 | 3,160 | 3,255 | 4,700 | 1,627.50 |
| 2015-08-17 | 3,160 | 3,185 | 3,155 | 3,160 | 3,100 | 1,580 |
| 2015-08-14 | 3,235 | 3,235 | 3,160 | 3,160 | 4,500 | 1,580 |
| 2015-08-13 | 3,250 | 3,250 | 3,180 | 3,220 | 9,100 | 1,610 |
| 2015-08-12 | 3,315 | 3,325 | 3,280 | 3,295 | 8,500 | 1,647.50 |
| 2015-08-11 | 3,500 | 3,550 | 3,360 | 3,365 | 11,700 | 1,682.50 |
| 2015-08-10 | 3,405 | 3,405 | 3,350 | 3,360 | 6,000 | 1,680 |
| 2015-08-07 | 3,465 | 3,465 | 3,410 | 3,415 | 4,300 | 1,707.50 |
| 2015-08-06 | 3,490 | 3,540 | 3,460 | 3,480 | 2,200 | 1,740 |
| 2015-08-05 | 3,520 | 3,520 | 3,460 | 3,490 | 2,200 | 1,745 |
| 2015-08-04 | 3,555 | 3,560 | 3,510 | 3,550 | 4,000 | 1,775 |
| 2015-08-03 | 3,640 | 3,640 | 3,555 | 3,555 | 1,900 | 1,777.50 |
| 2015-07-31 | 3,620 | 3,690 | 3,620 | 3,640 | 2,800 | 1,820 |
| 2015-07-30 | 3,610 | 3,615 | 3,590 | 3,600 | 1,300 | 1,800 |
| 2015-07-29 | 3,575 | 3,605 | 3,575 | 3,600 | 1,500 | 1,800 |
| 2015-07-28 | 3,570 | 3,600 | 3,535 | 3,575 | 1,700 | 1,787.50 |
| 2015-07-27 | 3,660 | 3,660 | 3,640 | 3,640 | 600 | 1,820 |
| 2015-07-24 | 3,685 | 3,730 | 3,685 | 3,690 | 5,600 | 1,845 |
| 2015-07-23 | 3,890 | 3,890 | 3,805 | 3,810 | 2,200 | 1,905 |
| 2015-07-22 | 3,900 | 3,920 | 3,875 | 3,900 | 3,200 | 1,950 |
| 2015-07-21 | 3,800 | 3,865 | 3,800 | 3,865 | 2,700 | 1,932.50 |
| 2015-07-17 | 3,760 | 3,760 | 3,680 | 3,735 | 3,500 | 1,867.50 |
| 2015-07-16 | 3,670 | 3,710 | 3,640 | 3,690 | 2,800 | 1,845 |
| 2015-07-15 | 3,670 | 3,670 | 3,620 | 3,665 | 2,400 | 1,832.50 |
| 2015-07-14 | 3,635 | 3,680 | 3,570 | 3,680 | 3,900 | 1,840 |
| 2015-07-13 | 3,605 | 3,605 | 3,550 | 3,570 | 1,300 | 1,785 |
| 2015-07-10 | 3,595 | 3,615 | 3,560 | 3,560 | 2,400 | 1,780 |
| 2015-07-09 | 3,600 | 3,610 | 3,330 | 3,610 | 8,900 | 1,805 |
| 2015-07-08 | 3,785 | 3,815 | 3,670 | 3,670 | 4,500 | 1,835 |
| 2015-07-07 | 3,780 | 3,805 | 3,780 | 3,800 | 1,900 | 1,900 |
| 2015-07-06 | 3,830 | 3,835 | 3,765 | 3,765 | 4,600 | 1,882.50 |
| 2015-07-03 | 3,880 | 3,880 | 3,865 | 3,875 | 1,000 | 1,937.50 |
| 2015-07-02 | 3,890 | 3,900 | 3,880 | 3,885 | 4,200 | 1,942.50 |
| 2015-07-01 | 3,930 | 3,930 | 3,900 | 3,925 | 400 | 1,962.50 |
| 2015-06-30 | 3,840 | 3,940 | 3,840 | 3,930 | 2,800 | 1,965 |
| 2015-06-29 | 3,900 | 3,950 | 3,830 | 3,880 | 4,500 | 1,940 |
| 2015-06-26 | 3,960 | 3,960 | 3,920 | 3,920 | 2,400 | 1,960 |
| 2015-06-25 | 3,970 | 3,970 | 3,920 | 3,950 | 3,100 | 1,975 |
| 2015-06-24 | 3,970 | 4,030 | 3,950 | 4,010 | 5,000 | 2,005 |
| 2015-06-23 | 3,970 | 4,040 | 3,930 | 3,970 | 5,000 | 1,985 |
| 2015-06-22 | 3,970 | 3,970 | 3,915 | 3,955 | 1,100 | 1,977.50 |
| 2015-06-19 | 3,940 | 3,940 | 3,925 | 3,925 | 900 | 1,962.50 |
| 2015-06-18 | 3,985 | 3,985 | 3,905 | 3,940 | 2,100 | 1,970 |
| 2015-06-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,500 | 2,000 |
| 2015-06-16 | 4,005 | 4,030 | 3,955 | 4,000 | 1,100 | 2,000 |
| 2015-06-15 | 4,010 | 4,015 | 4,000 | 4,010 | 2,200 | 2,005 |
| 2015-06-12 | 3,995 | 4,015 | 3,940 | 4,010 | 3,700 | 2,005 |
| 2015-06-11 | 3,905 | 3,995 | 3,900 | 3,995 | 2,400 | 1,997.50 |
| 2015-06-10 | 3,930 | 3,950 | 3,910 | 3,925 | 1,700 | 1,962.50 |
| 2015-06-09 | 3,925 | 3,930 | 3,925 | 3,930 | 500 | 1,965 |
| 2015-06-08 | 4,000 | 4,000 | 3,900 | 3,955 | 4,700 | 1,977.50 |
| 2015-06-05 | 4,020 | 4,020 | 3,950 | 3,985 | 2,200 | 1,992.50 |
| 2015-06-04 | 3,930 | 3,975 | 3,930 | 3,955 | 2,300 | 1,977.50 |
| 2015-06-03 | 3,925 | 3,950 | 3,925 | 3,925 | 1,900 | 1,962.50 |
| 2015-06-02 | 3,945 | 3,950 | 3,915 | 3,925 | 1,500 | 1,962.50 |
| 2015-06-01 | 3,945 | 3,950 | 3,910 | 3,925 | 1,600 | 1,962.50 |
| 2015-05-29 | 3,915 | 3,915 | 3,910 | 3,910 | 900 | 1,955 |
| 2015-05-28 | 3,990 | 3,990 | 3,915 | 3,915 | 4,200 | 1,957.50 |
| 2015-05-27 | 4,020 | 4,020 | 3,980 | 4,010 | 1,300 | 2,005 |
| 2015-05-26 | 4,040 | 4,040 | 4,000 | 4,010 | 1,800 | 2,005 |
| 2015-05-25 | 4,000 | 4,080 | 4,000 | 4,060 | 4,500 | 2,030 |
| 2015-05-22 | 3,990 | 4,015 | 3,940 | 4,000 | 5,100 | 2,000 |
| 2015-05-21 | 3,930 | 4,010 | 3,930 | 3,990 | 5,500 | 1,995 |
| 2015-05-20 | 3,935 | 3,965 | 3,930 | 3,965 | 2,100 | 1,982.50 |
| 2015-05-19 | 3,905 | 3,980 | 3,905 | 3,970 | 2,800 | 1,985 |
| 2015-05-18 | 3,920 | 3,960 | 3,920 | 3,945 | 1,100 | 1,972.50 |
| 2015-05-15 | 3,960 | 3,960 | 3,920 | 3,920 | 1,100 | 1,960 |
| 2015-05-14 | 3,975 | 3,975 | 3,900 | 3,955 | 3,800 | 1,977.50 |
| 2015-05-13 | 3,950 | 3,970 | 3,950 | 3,950 | 2,600 | 1,975 |
| 2015-05-12 | 3,970 | 3,980 | 3,960 | 3,965 | 1,300 | 1,982.50 |
| 2015-05-11 | 3,990 | 3,990 | 3,970 | 3,990 | 1,700 | 1,995 |
| 2015-05-08 | 3,950 | 3,980 | 3,950 | 3,960 | 600 | 1,980 |
| 2015-05-07 | 3,990 | 3,990 | 3,945 | 3,945 | 1,700 | 1,972.50 |
| 2015-05-01 | 3,960 | 3,980 | 3,930 | 3,980 | 4,300 | 1,990 |
| 2015-04-30 | 4,005 | 4,005 | 3,940 | 3,960 | 5,400 | 1,980 |
| 2015-04-28 | 4,035 | 4,035 | 4,000 | 4,010 | 3,700 | 2,005 |
| 2015-04-27 | 4,060 | 4,060 | 4,045 | 4,045 | 1,400 | 2,022.50 |
| 2015-04-24 | 4,080 | 4,085 | 4,060 | 4,080 | 1,900 | 2,040 |
| 2015-04-23 | 4,095 | 4,125 | 4,080 | 4,080 | 1,600 | 2,040 |
| 2015-04-22 | 4,065 | 4,130 | 4,065 | 4,125 | 2,700 | 2,062.50 |
| 2015-04-21 | 4,125 | 4,125 | 4,060 | 4,060 | 2,300 | 2,030 |
| 2015-04-20 | 4,095 | 4,160 | 4,060 | 4,060 | 3,700 | 2,030 |
| 2015-04-17 | 4,110 | 4,145 | 4,105 | 4,105 | 1,300 | 2,052.50 |
| 2015-04-16 | 4,155 | 4,155 | 4,130 | 4,130 | 2,200 | 2,065 |
| 2015-04-15 | 4,185 | 4,195 | 4,135 | 4,155 | 2,800 | 2,077.50 |
| 2015-04-14 | 4,280 | 4,280 | 4,245 | 4,255 | 1,700 | 2,127.50 |
| 2015-04-13 | 4,320 | 4,335 | 4,275 | 4,280 | 1,900 | 2,140 |
| 2015-04-10 | 4,250 | 4,295 | 4,200 | 4,270 | 1,800 | 2,135 |
| 2015-04-09 | 4,185 | 4,250 | 4,185 | 4,240 | 5,700 | 2,120 |
| 2015-04-08 | 4,120 | 4,185 | 4,120 | 4,175 | 1,700 | 2,087.50 |
| 2015-04-07 | 4,220 | 4,220 | 4,105 | 4,115 | 2,000 | 2,057.50 |
| 2015-04-06 | 4,180 | 4,215 | 4,170 | 4,200 | 1,900 | 2,100 |
| 2015-04-03 | 4,200 | 4,250 | 4,175 | 4,180 | 4,400 | 2,090 |
| 2015-04-02 | 4,050 | 4,170 | 4,050 | 4,170 | 5,000 | 2,085 |
| 2015-04-01 | 4,020 | 4,090 | 4,005 | 4,090 | 2,800 | 2,045 |
| 2015-03-31 | 4,015 | 4,080 | 4,000 | 4,080 | 4,100 | 2,040 |
| 2015-03-30 | 4,030 | 4,060 | 4,015 | 4,020 | 1,500 | 2,010 |
| 2015-03-27 | 4,035 | 4,075 | 4,030 | 4,035 | 1,900 | 2,017.50 |
| 2015-03-26 | 4,110 | 4,115 | 4,080 | 4,085 | 2,100 | 2,042.50 |
| 2015-03-25 | 4,070 | 4,105 | 4,060 | 4,100 | 3,600 | 2,050 |
| 2015-03-24 | 4,160 | 4,170 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2015-03-23 | 4,100 | 4,145 | 4,090 | 4,145 | 3,400 | 2,072.50 |
| 2015-03-20 | 4,060 | 4,130 | 4,055 | 4,130 | 3,100 | 2,065 |
| 2015-03-19 | 4,090 | 4,090 | 4,045 | 4,060 | 3,400 | 2,030 |
| 2015-03-18 | 4,070 | 4,095 | 4,045 | 4,090 | 2,500 | 2,045 |
| 2015-03-17 | 4,110 | 4,110 | 4,070 | 4,070 | 1,300 | 2,035 |
| 2015-03-16 | 4,095 | 4,095 | 4,055 | 4,060 | 3,300 | 2,030 |
| 2015-03-13 | 4,080 | 4,085 | 4,045 | 4,055 | 5,500 | 2,027.50 |
| 2015-03-12 | 4,110 | 4,160 | 4,070 | 4,070 | 3,900 | 2,035 |
| 2015-03-11 | 4,035 | 4,145 | 4,035 | 4,110 | 4,500 | 2,055 |
| 2015-03-10 | 4,040 | 4,120 | 4,040 | 4,040 | 3,900 | 2,020 |
| 2015-03-09 | 4,040 | 4,060 | 4,020 | 4,040 | 2,900 | 2,020 |
| 2015-03-06 | 4,060 | 4,080 | 4,050 | 4,050 | 3,800 | 2,025 |
| 2015-03-05 | 4,070 | 4,130 | 4,070 | 4,080 | 3,700 | 2,040 |
| 2015-03-04 | 4,030 | 4,145 | 4,000 | 4,140 | 11,600 | 2,070 |
| 2015-03-03 | 4,160 | 4,175 | 4,070 | 4,070 | 6,200 | 2,035 |
| 2015-03-02 | 4,200 | 4,200 | 4,155 | 4,155 | 4,000 | 2,077.50 |
| 2015-02-27 | 4,205 | 4,210 | 4,170 | 4,170 | 4,000 | 2,085 |
| 2015-02-26 | 4,215 | 4,255 | 4,200 | 4,200 | 4,000 | 2,100 |
| 2015-02-25 | 4,240 | 4,240 | 4,205 | 4,205 | 4,200 | 2,102.50 |
| 2015-02-24 | 4,300 | 4,310 | 4,225 | 4,225 | 8,800 | 2,112.50 |
| 2015-02-23 | 4,330 | 4,360 | 4,300 | 4,300 | 4,400 | 2,150 |
| 2015-02-20 | 4,320 | 4,375 | 4,310 | 4,310 | 2,900 | 2,155 |
| 2015-02-19 | 4,340 | 4,370 | 4,320 | 4,325 | 3,300 | 2,162.50 |
| 2015-02-18 | 4,390 | 4,420 | 4,285 | 4,350 | 3,700 | 2,175 |
| 2015-02-17 | 4,450 | 4,465 | 4,435 | 4,460 | 1,400 | 2,230 |
| 2015-02-16 | 4,410 | 4,545 | 4,345 | 4,495 | 7,500 | 2,247.50 |
| 2015-02-13 | 4,270 | 4,400 | 4,265 | 4,370 | 3,400 | 2,185 |
| 2015-02-12 | 4,250 | 4,330 | 4,250 | 4,300 | 3,000 | 2,150 |
| 2015-02-10 | 4,320 | 4,350 | 4,250 | 4,275 | 5,500 | 2,137.50 |
| 2015-02-09 | 4,380 | 4,445 | 4,345 | 4,390 | 1,600 | 2,195 |
| 2015-02-06 | 4,365 | 4,430 | 4,365 | 4,400 | 1,300 | 2,200 |
| 2015-02-05 | 4,335 | 4,385 | 4,300 | 4,360 | 2,500 | 2,180 |
| 2015-02-04 | 4,415 | 4,415 | 4,345 | 4,365 | 2,000 | 2,182.50 |
| 2015-02-03 | 4,610 | 4,610 | 4,325 | 4,345 | 15,000 | 2,172.50 |
| 2015-02-02 | 4,555 | 4,610 | 4,520 | 4,555 | 2,300 | 2,277.50 |
| 2015-01-30 | 4,525 | 4,580 | 4,490 | 4,570 | 2,600 | 2,285 |
| 2015-01-29 | 4,710 | 4,720 | 4,470 | 4,525 | 10,300 | 2,262.50 |
| 2015-01-28 | 4,640 | 4,720 | 4,560 | 4,710 | 6,200 | 2,355 |
| 2015-01-27 | 4,795 | 4,795 | 4,540 | 4,645 | 11,800 | 2,322.50 |
| 2015-01-26 | 4,910 | 4,910 | 4,525 | 4,730 | 39,900 | 2,365 |
| 2015-01-23 | 4,500 | 4,500 | 4,380 | 4,420 | 7,100 | 2,210 |
| 2015-01-22 | 4,285 | 4,450 | 4,285 | 4,400 | 8,600 | 2,200 |
| 2015-01-21 | 4,255 | 4,320 | 4,250 | 4,250 | 3,500 | 2,125 |
| 2015-01-20 | 4,400 | 4,480 | 4,210 | 4,255 | 9,000 | 2,127.50 |
| 2015-01-19 | 4,300 | 4,445 | 4,300 | 4,380 | 6,200 | 2,190 |
| 2015-01-16 | 4,180 | 4,290 | 4,160 | 4,265 | 9,700 | 2,132.50 |
| 2015-01-15 | 4,420 | 4,420 | 4,150 | 4,195 | 23,500 | 2,097.50 |
| 2015-01-14 | 4,680 | 4,700 | 4,460 | 4,485 | 19,600 | 2,242.50 |
| 2015-01-13 | 4,495 | 4,890 | 4,450 | 4,750 | 43,400 | 2,375 |
| 2015-01-09 | 4,585 | 4,635 | 4,325 | 4,425 | 18,400 | 2,212.50 |
| 2015-01-08 | 4,400 | 4,550 | 4,350 | 4,535 | 21,700 | 2,267.50 |
| 2015-01-07 | 4,020 | 4,470 | 4,020 | 4,390 | 30,400 | 2,195 |
| 2015-01-06 | 4,055 | 4,060 | 4,020 | 4,020 | 3,600 | 2,010 |
| 2015-01-05 | 4,075 | 4,300 | 4,025 | 4,120 | 7,600 | 2,060 |
分割・併合履歴 ： [2016-09-28]1株→2株
