3769 GMOペイメントゲートウェイ(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 | 5,660 | 5,820 | 5,590 | 5,790 | 141,000 | 2,895 |
| 2015-12-29 | 5,550 | 5,740 | 5,500 | 5,670 | 113,400 | 2,835 |
| 2015-12-28 | 5,580 | 5,650 | 5,360 | 5,580 | 222,200 | 2,790 |
| 2015-12-25 | 5,430 | 5,660 | 5,430 | 5,610 | 190,000 | 2,805 |
| 2015-12-24 | 5,900 | 5,900 | 5,410 | 5,420 | 442,500 | 2,710 |
| 2015-12-22 | 5,970 | 5,990 | 5,780 | 5,860 | 202,000 | 2,930 |
| 2015-12-21 | 5,840 | 6,010 | 5,750 | 5,890 | 230,300 | 2,945 |
| 2015-12-18 | 5,920 | 6,050 | 5,800 | 5,850 | 318,500 | 2,925 |
| 2015-12-17 | 6,010 | 6,010 | 5,850 | 5,910 | 235,600 | 2,955 |
| 2015-12-16 | 6,200 | 6,230 | 5,810 | 5,910 | 375,100 | 2,955 |
| 2015-12-15 | 6,070 | 6,250 | 5,980 | 6,040 | 437,500 | 3,020 |
| 2015-12-14 | 5,710 | 6,080 | 5,710 | 6,040 | 459,800 | 3,020 |
| 2015-12-11 | 5,560 | 5,810 | 5,550 | 5,800 | 276,700 | 2,900 |
| 2015-12-10 | 5,700 | 5,750 | 5,610 | 5,630 | 297,800 | 2,815 |
| 2015-12-09 | 5,870 | 6,040 | 5,800 | 5,860 | 241,500 | 2,930 |
| 2015-12-08 | 5,980 | 6,170 | 5,940 | 5,980 | 255,600 | 2,990 |
| 2015-12-07 | 5,920 | 5,970 | 5,830 | 5,960 | 175,900 | 2,980 |
| 2015-12-04 | 5,840 | 5,980 | 5,790 | 5,840 | 209,400 | 2,920 |
| 2015-12-03 | 5,930 | 6,210 | 5,920 | 5,990 | 301,700 | 2,995 |
| 2015-12-02 | 5,820 | 5,960 | 5,740 | 5,920 | 386,300 | 2,960 |
| 2015-12-01 | 6,000 | 6,220 | 5,820 | 5,880 | 451,700 | 2,940 |
| 2015-11-30 | 5,770 | 5,990 | 5,670 | 5,930 | 351,500 | 2,965 |
| 2015-11-27 | 5,880 | 5,990 | 5,750 | 5,800 | 223,400 | 2,900 |
| 2015-11-26 | 5,840 | 6,040 | 5,740 | 5,960 | 310,200 | 2,980 |
| 2015-11-25 | 5,760 | 5,940 | 5,710 | 5,920 | 415,100 | 2,960 |
| 2015-11-24 | 5,630 | 5,980 | 5,630 | 5,810 | 633,600 | 2,905 |
| 2015-11-20 | 5,260 | 5,590 | 5,260 | 5,570 | 518,100 | 2,785 |
| 2015-11-19 | 5,050 | 5,250 | 5,000 | 5,230 | 412,500 | 2,615 |
| 2015-11-18 | 4,725 | 4,965 | 4,700 | 4,950 | 421,900 | 2,475 |
| 2015-11-17 | 4,685 | 4,720 | 4,605 | 4,685 | 192,600 | 2,342.50 |
| 2015-11-16 | 4,500 | 4,705 | 4,500 | 4,645 | 211,000 | 2,322.50 |
| 2015-11-13 | 4,560 | 4,640 | 4,525 | 4,570 | 167,100 | 2,285 |
| 2015-11-12 | 4,530 | 4,700 | 4,530 | 4,615 | 228,100 | 2,307.50 |
| 2015-11-11 | 4,520 | 4,565 | 4,480 | 4,495 | 104,800 | 2,247.50 |
| 2015-11-10 | 4,505 | 4,585 | 4,505 | 4,550 | 104,300 | 2,275 |
| 2015-11-09 | 4,500 | 4,640 | 4,450 | 4,590 | 180,400 | 2,295 |
| 2015-11-06 | 4,455 | 4,545 | 4,410 | 4,485 | 194,200 | 2,242.50 |
| 2015-11-05 | 4,550 | 4,575 | 4,375 | 4,415 | 273,100 | 2,207.50 |
| 2015-11-04 | 4,635 | 4,640 | 4,450 | 4,485 | 303,500 | 2,242.50 |
| 2015-11-02 | 4,735 | 4,760 | 4,510 | 4,590 | 403,200 | 2,295 |
| 2015-10-30 | 4,870 | 4,895 | 4,735 | 4,795 | 168,700 | 2,397.50 |
| 2015-10-29 | 4,850 | 4,915 | 4,830 | 4,870 | 155,200 | 2,435 |
| 2015-10-28 | 4,845 | 4,885 | 4,755 | 4,830 | 190,600 | 2,415 |
| 2015-10-27 | 4,790 | 4,970 | 4,785 | 4,845 | 211,900 | 2,422.50 |
| 2015-10-26 | 4,775 | 4,845 | 4,750 | 4,805 | 126,800 | 2,402.50 |
| 2015-10-23 | 4,830 | 4,830 | 4,740 | 4,775 | 116,900 | 2,387.50 |
| 2015-10-22 | 4,790 | 4,790 | 4,665 | 4,730 | 168,900 | 2,365 |
| 2015-10-21 | 4,870 | 4,950 | 4,740 | 4,805 | 190,600 | 2,402.50 |
| 2015-10-20 | 4,900 | 4,940 | 4,775 | 4,870 | 223,300 | 2,435 |
| 2015-10-19 | 4,700 | 4,920 | 4,680 | 4,865 | 219,000 | 2,432.50 |
| 2015-10-16 | 4,720 | 4,820 | 4,615 | 4,660 | 158,600 | 2,330 |
| 2015-10-15 | 4,575 | 4,850 | 4,575 | 4,785 | 223,800 | 2,392.50 |
| 2015-10-14 | 4,650 | 4,740 | 4,550 | 4,595 | 175,400 | 2,297.50 |
| 2015-10-13 | 4,600 | 4,785 | 4,590 | 4,705 | 221,800 | 2,352.50 |
| 2015-10-09 | 4,515 | 4,585 | 4,400 | 4,570 | 297,900 | 2,285 |
| 2015-10-08 | 4,750 | 4,765 | 4,470 | 4,565 | 323,900 | 2,282.50 |
| 2015-10-07 | 4,845 | 4,860 | 4,685 | 4,820 | 261,300 | 2,410 |
| 2015-10-06 | 4,800 | 4,905 | 4,700 | 4,870 | 299,400 | 2,435 |
| 2015-10-05 | 4,700 | 4,775 | 4,600 | 4,705 | 167,000 | 2,352.50 |
| 2015-10-02 | 4,570 | 4,665 | 4,495 | 4,650 | 188,800 | 2,325 |
| 2015-10-01 | 4,650 | 4,685 | 4,450 | 4,515 | 239,100 | 2,257.50 |
| 2015-09-30 | 4,405 | 4,650 | 4,365 | 4,600 | 298,300 | 2,300 |
| 2015-09-29 | 4,460 | 4,460 | 4,310 | 4,335 | 267,000 | 2,167.50 |
| 2015-09-28 | 4,535 | 4,700 | 4,375 | 4,595 | 365,700 | 2,297.50 |
| 2015-09-25 | 4,465 | 4,535 | 4,210 | 4,425 | 375,200 | 2,212.50 |
| 2015-09-24 | 4,275 | 4,580 | 4,235 | 4,535 | 416,200 | 2,267.50 |
| 2015-09-18 | 4,270 | 4,415 | 4,270 | 4,320 | 224,000 | 2,160 |
| 2015-09-17 | 4,200 | 4,380 | 4,175 | 4,340 | 308,100 | 2,170 |
| 2015-09-16 | 4,075 | 4,240 | 4,055 | 4,190 | 330,900 | 2,095 |
| 2015-09-15 | 4,050 | 4,160 | 4,005 | 4,005 | 155,800 | 2,002.50 |
| 2015-09-14 | 4,035 | 4,225 | 3,990 | 4,025 | 319,300 | 2,012.50 |
| 2015-09-11 | 3,820 | 4,030 | 3,795 | 3,995 | 209,800 | 1,997.50 |
| 2015-09-10 | 3,880 | 3,915 | 3,775 | 3,890 | 230,000 | 1,945 |
| 2015-09-09 | 3,805 | 4,045 | 3,730 | 4,045 | 403,200 | 2,022.50 |
| 2015-09-08 | 4,050 | 4,070 | 3,635 | 3,655 | 367,400 | 1,827.50 |
| 2015-09-07 | 4,220 | 4,230 | 4,005 | 4,030 | 291,700 | 2,015 |
| 2015-09-04 | 4,340 | 4,415 | 4,150 | 4,325 | 457,500 | 2,162.50 |
| 2015-09-03 | 4,300 | 4,385 | 4,230 | 4,285 | 275,400 | 2,142.50 |
| 2015-09-02 | 4,050 | 4,335 | 4,040 | 4,160 | 406,200 | 2,080 |
| 2015-09-01 | 4,080 | 4,335 | 4,065 | 4,180 | 478,600 | 2,090 |
| 2015-08-31 | 4,080 | 4,145 | 4,000 | 4,095 | 212,300 | 2,047.50 |
| 2015-08-28 | 3,895 | 4,095 | 3,845 | 4,065 | 377,300 | 2,032.50 |
| 2015-08-27 | 3,690 | 3,790 | 3,605 | 3,615 | 165,700 | 1,807.50 |
| 2015-08-26 | 3,550 | 3,590 | 3,420 | 3,550 | 181,200 | 1,775 |
| 2015-08-25 | 3,430 | 3,685 | 3,240 | 3,470 | 340,900 | 1,735 |
| 2015-08-24 | 3,580 | 3,710 | 3,515 | 3,515 | 381,000 | 1,757.50 |
| 2015-08-21 | 3,670 | 3,755 | 3,665 | 3,695 | 171,000 | 1,847.50 |
| 2015-08-20 | 3,865 | 3,925 | 3,820 | 3,845 | 121,700 | 1,922.50 |
| 2015-08-19 | 3,965 | 3,965 | 3,850 | 3,865 | 106,900 | 1,932.50 |
| 2015-08-18 | 4,150 | 4,155 | 3,920 | 3,995 | 141,100 | 1,997.50 |
| 2015-08-17 | 3,945 | 4,165 | 3,940 | 4,055 | 206,800 | 2,027.50 |
| 2015-08-14 | 3,890 | 3,995 | 3,875 | 3,910 | 109,900 | 1,955 |
| 2015-08-13 | 3,870 | 3,930 | 3,775 | 3,875 | 146,900 | 1,937.50 |
| 2015-08-12 | 3,930 | 3,965 | 3,860 | 3,905 | 100,100 | 1,952.50 |
| 2015-08-11 | 4,020 | 4,095 | 3,950 | 3,955 | 168,500 | 1,977.50 |
| 2015-08-10 | 3,900 | 4,045 | 3,895 | 3,985 | 172,500 | 1,992.50 |
| 2015-08-07 | 3,850 | 3,875 | 3,765 | 3,835 | 238,300 | 1,917.50 |
| 2015-08-06 | 3,910 | 3,980 | 3,845 | 3,875 | 292,100 | 1,937.50 |
| 2015-08-05 | 4,065 | 4,070 | 3,940 | 3,980 | 148,000 | 1,990 |
| 2015-08-04 | 4,115 | 4,145 | 4,010 | 4,075 | 146,500 | 2,037.50 |
| 2015-08-03 | 4,080 | 4,160 | 4,055 | 4,110 | 145,200 | 2,055 |
| 2015-07-31 | 4,160 | 4,160 | 4,040 | 4,065 | 208,900 | 2,032.50 |
| 2015-07-30 | 4,305 | 4,365 | 4,115 | 4,120 | 267,800 | 2,060 |
| 2015-07-29 | 4,360 | 4,475 | 4,310 | 4,370 | 135,100 | 2,185 |
| 2015-07-28 | 4,200 | 4,425 | 4,195 | 4,350 | 184,300 | 2,175 |
| 2015-07-27 | 4,480 | 4,490 | 4,295 | 4,325 | 184,900 | 2,162.50 |
| 2015-07-24 | 4,650 | 4,650 | 4,495 | 4,540 | 148,000 | 2,270 |
| 2015-07-23 | 4,395 | 4,660 | 4,395 | 4,545 | 223,600 | 2,272.50 |
| 2015-07-22 | 4,510 | 4,530 | 4,405 | 4,455 | 188,700 | 2,227.50 |
| 2015-07-21 | 4,490 | 4,570 | 4,400 | 4,540 | 257,000 | 2,270 |
| 2015-07-17 | 4,340 | 4,490 | 4,260 | 4,490 | 297,300 | 2,245 |
| 2015-07-16 | 4,135 | 4,300 | 4,090 | 4,290 | 287,100 | 2,145 |
| 2015-07-15 | 4,060 | 4,155 | 4,030 | 4,125 | 134,800 | 2,062.50 |
| 2015-07-14 | 4,120 | 4,130 | 4,000 | 4,025 | 105,900 | 2,012.50 |
| 2015-07-13 | 4,120 | 4,180 | 3,975 | 4,025 | 184,900 | 2,012.50 |
| 2015-07-10 | 3,925 | 4,115 | 3,860 | 4,100 | 301,300 | 2,050 |
| 2015-07-09 | 3,595 | 3,950 | 3,485 | 3,895 | 322,900 | 1,947.50 |
| 2015-07-08 | 3,830 | 3,885 | 3,680 | 3,710 | 154,800 | 1,855 |
| 2015-07-07 | 3,905 | 3,925 | 3,835 | 3,860 | 73,300 | 1,930 |
| 2015-07-06 | 3,850 | 4,015 | 3,820 | 3,835 | 95,500 | 1,917.50 |
| 2015-07-03 | 3,945 | 3,950 | 3,850 | 3,895 | 164,300 | 1,947.50 |
| 2015-07-02 | 4,105 | 4,260 | 3,935 | 3,965 | 270,200 | 1,982.50 |
| 2015-07-01 | 3,980 | 4,090 | 3,970 | 4,020 | 106,500 | 2,010 |
| 2015-06-30 | 3,785 | 3,985 | 3,780 | 3,955 | 152,100 | 1,977.50 |
| 2015-06-29 | 3,650 | 3,890 | 3,650 | 3,800 | 221,900 | 1,900 |
| 2015-06-26 | 3,875 | 3,920 | 3,810 | 3,830 | 122,400 | 1,915 |
| 2015-06-25 | 3,815 | 3,885 | 3,805 | 3,820 | 109,100 | 1,910 |
| 2015-06-24 | 3,980 | 3,985 | 3,850 | 3,915 | 144,300 | 1,957.50 |
| 2015-06-23 | 3,915 | 4,050 | 3,915 | 3,975 | 207,700 | 1,987.50 |
| 2015-06-22 | 3,775 | 3,985 | 3,770 | 3,915 | 223,800 | 1,957.50 |
| 2015-06-19 | 3,815 | 3,900 | 3,665 | 3,775 | 212,500 | 1,887.50 |
| 2015-06-18 | 3,690 | 3,860 | 3,690 | 3,710 | 273,100 | 1,855 |
| 2015-06-17 | 3,535 | 3,695 | 3,535 | 3,625 | 120,300 | 1,812.50 |
| 2015-06-16 | 3,580 | 3,580 | 3,485 | 3,520 | 97,200 | 1,760 |
| 2015-06-15 | 3,595 | 3,610 | 3,505 | 3,610 | 188,800 | 1,805 |
| 2015-06-12 | 3,410 | 3,635 | 3,355 | 3,615 | 519,900 | 1,807.50 |
| 2015-06-11 | 3,225 | 3,395 | 3,200 | 3,385 | 376,900 | 1,692.50 |
| 2015-06-10 | 3,220 | 3,440 | 3,170 | 3,195 | 949,900 | 1,597.50 |
| 2015-06-09 | 3,035 | 3,050 | 2,984 | 2,985 | 87,000 | 1,492.50 |
| 2015-06-08 | 3,040 | 3,115 | 3,030 | 3,065 | 103,700 | 1,532.50 |
| 2015-06-05 | 3,100 | 3,100 | 2,992 | 2,998 | 115,800 | 1,499 |
| 2015-06-04 | 3,120 | 3,135 | 3,085 | 3,090 | 46,800 | 1,545 |
| 2015-06-03 | 3,150 | 3,150 | 3,110 | 3,120 | 43,300 | 1,560 |
| 2015-06-02 | 3,170 | 3,185 | 3,125 | 3,135 | 69,000 | 1,567.50 |
| 2015-06-01 | 3,050 | 3,150 | 3,050 | 3,135 | 48,600 | 1,567.50 |
| 2015-05-29 | 3,055 | 3,110 | 3,045 | 3,080 | 47,800 | 1,540 |
| 2015-05-28 | 3,180 | 3,180 | 3,080 | 3,090 | 58,600 | 1,545 |
| 2015-05-27 | 3,130 | 3,175 | 3,125 | 3,155 | 50,100 | 1,577.50 |
| 2015-05-26 | 3,175 | 3,175 | 3,080 | 3,130 | 59,800 | 1,565 |
| 2015-05-25 | 3,240 | 3,245 | 3,160 | 3,175 | 76,900 | 1,587.50 |
| 2015-05-22 | 3,150 | 3,245 | 3,115 | 3,200 | 124,300 | 1,600 |
| 2015-05-21 | 3,145 | 3,160 | 3,105 | 3,120 | 64,200 | 1,560 |
| 2015-05-20 | 3,025 | 3,170 | 3,025 | 3,145 | 98,400 | 1,572.50 |
| 2015-05-19 | 3,030 | 3,050 | 2,960 | 3,025 | 136,700 | 1,512.50 |
| 2015-05-18 | 3,155 | 3,220 | 3,040 | 3,050 | 132,600 | 1,525 |
| 2015-05-15 | 3,015 | 3,170 | 3,015 | 3,150 | 118,200 | 1,575 |
| 2015-05-14 | 2,966 | 3,025 | 2,966 | 3,005 | 59,500 | 1,502.50 |
| 2015-05-13 | 3,000 | 3,050 | 2,958 | 3,030 | 77,700 | 1,515 |
| 2015-05-12 | 2,960 | 3,030 | 2,932 | 3,020 | 99,800 | 1,510 |
| 2015-05-11 | 2,856 | 3,035 | 2,856 | 3,005 | 224,300 | 1,502.50 |
| 2015-05-08 | 2,758 | 2,873 | 2,727 | 2,841 | 165,600 | 1,420.50 |
| 2015-05-07 | 2,865 | 2,911 | 2,723 | 2,758 | 333,300 | 1,379 |
| 2015-05-01 | 3,005 | 3,020 | 2,883 | 2,929 | 306,900 | 1,464.50 |
| 2015-04-30 | 3,135 | 3,195 | 3,100 | 3,105 | 109,200 | 1,552.50 |
| 2015-04-28 | 3,225 | 3,225 | 3,145 | 3,155 | 59,900 | 1,577.50 |
| 2015-04-27 | 3,170 | 3,225 | 3,145 | 3,175 | 71,300 | 1,587.50 |
| 2015-04-24 | 3,120 | 3,165 | 3,100 | 3,150 | 72,200 | 1,575 |
| 2015-04-23 | 3,130 | 3,170 | 3,095 | 3,120 | 98,200 | 1,560 |
| 2015-04-22 | 3,145 | 3,190 | 3,110 | 3,180 | 80,600 | 1,590 |
| 2015-04-21 | 3,015 | 3,180 | 3,015 | 3,160 | 151,800 | 1,580 |
| 2015-04-20 | 3,040 | 3,100 | 2,971 | 3,005 | 172,200 | 1,502.50 |
| 2015-04-17 | 3,150 | 3,210 | 3,090 | 3,110 | 84,400 | 1,555 |
| 2015-04-16 | 3,195 | 3,240 | 3,080 | 3,215 | 152,200 | 1,607.50 |
| 2015-04-15 | 3,335 | 3,335 | 3,165 | 3,225 | 149,300 | 1,612.50 |
| 2015-04-14 | 3,385 | 3,425 | 3,330 | 3,360 | 119,400 | 1,680 |
| 2015-04-13 | 3,365 | 3,455 | 3,325 | 3,380 | 210,000 | 1,690 |
| 2015-04-10 | 3,215 | 3,325 | 3,165 | 3,295 | 138,100 | 1,647.50 |
| 2015-04-09 | 3,300 | 3,360 | 3,160 | 3,195 | 225,300 | 1,597.50 |
| 2015-04-08 | 3,190 | 3,290 | 3,165 | 3,250 | 151,200 | 1,625 |
| 2015-04-07 | 3,300 | 3,330 | 3,190 | 3,235 | 178,600 | 1,617.50 |
| 2015-04-06 | 3,300 | 3,380 | 3,270 | 3,300 | 180,400 | 1,650 |
| 2015-04-03 | 3,055 | 3,495 | 3,045 | 3,360 | 746,800 | 1,680 |
| 2015-04-02 | 2,918 | 3,040 | 2,890 | 2,992 | 262,000 | 1,496 |
| 2015-04-01 | 2,850 | 2,893 | 2,795 | 2,851 | 142,900 | 1,425.50 |
| 2015-03-31 | 2,995 | 3,010 | 2,831 | 2,844 | 201,500 | 1,422 |
| 2015-03-30 | 2,879 | 2,981 | 2,879 | 2,918 | 86,100 | 1,459 |
| 2015-03-27 | 2,834 | 3,015 | 2,834 | 2,879 | 187,500 | 1,439.50 |
| 2015-03-26 | 2,795 | 2,912 | 2,750 | 2,836 | 170,600 | 1,418 |
| 2015-03-25 | 2,800 | 2,818 | 2,731 | 2,803 | 156,800 | 1,401.50 |
| 2015-03-24 | 2,800 | 2,830 | 2,740 | 2,767 | 140,800 | 1,383.50 |
| 2015-03-23 | 2,790 | 2,830 | 2,723 | 2,818 | 142,500 | 1,409 |
| 2015-03-20 | 2,773 | 2,814 | 2,703 | 2,802 | 313,500 | 1,401 |
| 2015-03-19 | 2,861 | 2,880 | 2,751 | 2,774 | 219,600 | 1,387 |
| 2015-03-18 | 2,892 | 2,947 | 2,833 | 2,889 | 121,900 | 1,444.50 |
| 2015-03-17 | 2,901 | 2,944 | 2,783 | 2,886 | 269,000 | 1,443 |
| 2015-03-16 | 2,976 | 3,070 | 2,860 | 2,880 | 257,800 | 1,440 |
| 2015-03-13 | 3,015 | 3,075 | 2,915 | 3,010 | 254,600 | 1,505 |
| 2015-03-12 | 2,849 | 3,015 | 2,849 | 2,995 | 366,200 | 1,497.50 |
| 2015-03-11 | 2,650 | 2,827 | 2,648 | 2,823 | 187,200 | 1,411.50 |
| 2015-03-10 | 2,699 | 2,788 | 2,670 | 2,689 | 180,400 | 1,344.50 |
| 2015-03-09 | 2,697 | 2,700 | 2,617 | 2,649 | 109,900 | 1,324.50 |
| 2015-03-06 | 2,558 | 2,727 | 2,555 | 2,717 | 290,300 | 1,358.50 |
| 2015-03-05 | 2,530 | 2,570 | 2,511 | 2,557 | 81,200 | 1,278.50 |
| 2015-03-04 | 2,493 | 2,501 | 2,423 | 2,480 | 196,600 | 1,240 |
| 2015-03-03 | 2,560 | 2,591 | 2,519 | 2,519 | 130,300 | 1,259.50 |
| 2015-03-02 | 2,605 | 2,645 | 2,551 | 2,605 | 116,900 | 1,302.50 |
| 2015-02-27 | 2,621 | 2,670 | 2,603 | 2,634 | 194,800 | 1,317 |
| 2015-02-26 | 2,593 | 2,650 | 2,591 | 2,649 | 148,200 | 1,324.50 |
| 2015-02-25 | 2,541 | 2,607 | 2,533 | 2,594 | 204,400 | 1,297 |
| 2015-02-24 | 2,430 | 2,555 | 2,425 | 2,544 | 174,400 | 1,272 |
| 2015-02-23 | 2,500 | 2,500 | 2,426 | 2,437 | 64,300 | 1,218.50 |
| 2015-02-20 | 2,425 | 2,494 | 2,423 | 2,481 | 74,000 | 1,240.50 |
| 2015-02-19 | 2,400 | 2,430 | 2,380 | 2,403 | 86,600 | 1,201.50 |
| 2015-02-18 | 2,450 | 2,476 | 2,404 | 2,405 | 86,700 | 1,202.50 |
| 2015-02-17 | 2,420 | 2,469 | 2,407 | 2,449 | 77,200 | 1,224.50 |
| 2015-02-16 | 2,496 | 2,498 | 2,444 | 2,449 | 77,100 | 1,224.50 |
| 2015-02-13 | 2,400 | 2,515 | 2,369 | 2,496 | 264,800 | 1,248 |
| 2015-02-12 | 2,353 | 2,408 | 2,335 | 2,383 | 146,800 | 1,191.50 |
| 2015-02-10 | 2,327 | 2,370 | 2,285 | 2,303 | 142,100 | 1,151.50 |
| 2015-02-09 | 2,354 | 2,388 | 2,313 | 2,339 | 142,100 | 1,169.50 |
| 2015-02-06 | 2,175 | 2,385 | 2,159 | 2,357 | 535,300 | 1,178.50 |
| 2015-02-05 | 2,093 | 2,109 | 2,060 | 2,075 | 60,500 | 1,037.50 |
| 2015-02-04 | 2,110 | 2,128 | 2,095 | 2,104 | 69,300 | 1,052 |
| 2015-02-03 | 2,096 | 2,133 | 2,055 | 2,060 | 91,300 | 1,030 |
| 2015-02-02 | 2,068 | 2,097 | 2,061 | 2,087 | 83,400 | 1,043.50 |
| 2015-01-30 | 2,036 | 2,069 | 2,023 | 2,060 | 69,700 | 1,030 |
| 2015-01-29 | 2,036 | 2,058 | 2,017 | 2,026 | 72,000 | 1,013 |
| 2015-01-28 | 2,020 | 2,065 | 2,016 | 2,051 | 69,900 | 1,025.50 |
| 2015-01-27 | 2,030 | 2,039 | 2,017 | 2,038 | 150,300 | 1,019 |
| 2015-01-26 | 2,039 | 2,080 | 2,030 | 2,066 | 73,200 | 1,033 |
| 2015-01-23 | 2,050 | 2,081 | 2,031 | 2,081 | 68,900 | 1,040.50 |
| 2015-01-22 | 2,043 | 2,052 | 2,007 | 2,042 | 92,200 | 1,021 |
| 2015-01-21 | 2,078 | 2,079 | 2,022 | 2,043 | 148,800 | 1,021.50 |
| 2015-01-20 | 2,100 | 2,108 | 2,069 | 2,078 | 186,900 | 1,039 |
| 2015-01-19 | 2,141 | 2,170 | 2,083 | 2,118 | 91,600 | 1,059 |
| 2015-01-16 | 2,139 | 2,151 | 2,038 | 2,141 | 208,900 | 1,070.50 |
| 2015-01-15 | 2,157 | 2,186 | 2,150 | 2,184 | 69,900 | 1,092 |
| 2015-01-14 | 2,156 | 2,200 | 2,155 | 2,165 | 77,600 | 1,082.50 |
| 2015-01-13 | 2,179 | 2,207 | 2,154 | 2,187 | 67,600 | 1,093.50 |
| 2015-01-09 | 2,180 | 2,200 | 2,173 | 2,188 | 63,600 | 1,094 |
| 2015-01-08 | 2,196 | 2,199 | 2,154 | 2,165 | 258,200 | 1,082.50 |
| 2015-01-07 | 2,232 | 2,240 | 2,175 | 2,187 | 205,600 | 1,093.50 |
| 2015-01-06 | 2,235 | 2,293 | 2,220 | 2,260 | 157,300 | 1,130 |
| 2015-01-05 | 2,281 | 2,342 | 2,258 | 2,279 | 129,000 | 1,139.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株