3850 (株)NTTデータイントラマート 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 | 1,240 | 1,297 | 1,240 | 1,296 | 8,900 | 1,296 |
| 2015-12-29 | 1,217 | 1,260 | 1,210 | 1,260 | 8,200 | 1,260 |
| 2015-12-28 | 1,199 | 1,219 | 1,180 | 1,203 | 8,800 | 1,203 |
| 2015-12-25 | 1,162 | 1,195 | 1,151 | 1,153 | 22,700 | 1,153 |
| 2015-12-24 | 1,250 | 1,250 | 1,161 | 1,161 | 29,700 | 1,161 |
| 2015-12-22 | 1,265 | 1,269 | 1,250 | 1,250 | 4,900 | 1,250 |
| 2015-12-21 | 1,289 | 1,289 | 1,254 | 1,265 | 10,500 | 1,265 |
| 2015-12-18 | 1,285 | 1,313 | 1,282 | 1,307 | 5,300 | 1,307 |
| 2015-12-17 | 1,311 | 1,327 | 1,311 | 1,315 | 5,500 | 1,315 |
| 2015-12-16 | 1,300 | 1,320 | 1,295 | 1,312 | 7,300 | 1,312 |
| 2015-12-15 | 1,310 | 1,325 | 1,295 | 1,297 | 10,200 | 1,297 |
| 2015-12-14 | 1,307 | 1,313 | 1,302 | 1,309 | 6,100 | 1,309 |
| 2015-12-11 | 1,350 | 1,360 | 1,333 | 1,335 | 5,300 | 1,335 |
| 2015-12-10 | 1,351 | 1,361 | 1,350 | 1,350 | 3,700 | 1,350 |
| 2015-12-09 | 1,356 | 1,378 | 1,355 | 1,361 | 6,300 | 1,361 |
| 2015-12-08 | 1,378 | 1,378 | 1,361 | 1,361 | 4,100 | 1,361 |
| 2015-12-07 | 1,385 | 1,385 | 1,379 | 1,379 | 3,100 | 1,379 |
| 2015-12-04 | 1,391 | 1,391 | 1,378 | 1,381 | 11,800 | 1,381 |
| 2015-12-03 | 1,395 | 1,400 | 1,391 | 1,400 | 4,400 | 1,400 |
| 2015-12-02 | 1,396 | 1,420 | 1,391 | 1,395 | 9,700 | 1,395 |
| 2015-12-01 | 1,418 | 1,420 | 1,408 | 1,411 | 6,900 | 1,411 |
| 2015-11-30 | 1,420 | 1,420 | 1,398 | 1,399 | 4,900 | 1,399 |
| 2015-11-27 | 1,403 | 1,422 | 1,403 | 1,417 | 2,700 | 1,417 |
| 2015-11-26 | 1,405 | 1,422 | 1,393 | 1,420 | 7,300 | 1,420 |
| 2015-11-25 | 1,394 | 1,408 | 1,383 | 1,400 | 7,600 | 1,400 |
| 2015-11-24 | 1,421 | 1,421 | 1,393 | 1,409 | 4,600 | 1,409 |
| 2015-11-20 | 1,382 | 1,420 | 1,382 | 1,390 | 3,600 | 1,390 |
| 2015-11-19 | 1,402 | 1,405 | 1,390 | 1,403 | 7,300 | 1,403 |
| 2015-11-18 | 1,420 | 1,428 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2015-11-17 | 1,390 | 1,450 | 1,377 | 1,390 | 8,100 | 1,390 |
| 2015-11-16 | 1,360 | 1,370 | 1,353 | 1,365 | 6,500 | 1,365 |
| 2015-11-13 | 1,380 | 1,397 | 1,380 | 1,397 | 5,600 | 1,397 |
| 2015-11-12 | 1,403 | 1,419 | 1,400 | 1,403 | 6,100 | 1,403 |
| 2015-11-11 | 1,412 | 1,420 | 1,401 | 1,410 | 16,100 | 1,410 |
| 2015-11-10 | 1,426 | 1,430 | 1,412 | 1,417 | 3,900 | 1,417 |
| 2015-11-09 | 1,449 | 1,450 | 1,418 | 1,426 | 6,400 | 1,426 |
| 2015-11-06 | 1,467 | 1,475 | 1,365 | 1,450 | 23,700 | 1,450 |
| 2015-11-05 | 1,498 | 1,505 | 1,470 | 1,476 | 7,200 | 1,476 |
| 2015-11-04 | 1,500 | 1,510 | 1,485 | 1,486 | 6,600 | 1,486 |
| 2015-11-02 | 1,487 | 1,496 | 1,480 | 1,483 | 2,600 | 1,483 |
| 2015-10-30 | 1,505 | 1,510 | 1,493 | 1,505 | 10,600 | 1,505 |
| 2015-10-29 | 1,500 | 1,545 | 1,499 | 1,545 | 14,400 | 1,545 |
| 2015-10-28 | 1,480 | 1,500 | 1,479 | 1,486 | 1,700 | 1,486 |
| 2015-10-27 | 1,522 | 1,522 | 1,481 | 1,518 | 1,600 | 1,518 |
| 2015-10-26 | 1,504 | 1,505 | 1,496 | 1,497 | 4,300 | 1,497 |
| 2015-10-23 | 1,505 | 1,548 | 1,488 | 1,500 | 7,000 | 1,500 |
| 2015-10-22 | 1,508 | 1,519 | 1,500 | 1,504 | 3,200 | 1,504 |
| 2015-10-21 | 1,530 | 1,539 | 1,492 | 1,532 | 13,000 | 1,532 |
| 2015-10-20 | 1,528 | 1,550 | 1,527 | 1,540 | 3,000 | 1,540 |
| 2015-10-19 | 1,525 | 1,549 | 1,525 | 1,535 | 3,300 | 1,535 |
| 2015-10-16 | 1,508 | 1,539 | 1,508 | 1,525 | 2,800 | 1,525 |
| 2015-10-15 | 1,502 | 1,535 | 1,502 | 1,530 | 7,100 | 1,530 |
| 2015-10-14 | 1,554 | 1,555 | 1,515 | 1,529 | 3,500 | 1,529 |
| 2015-10-13 | 1,523 | 1,553 | 1,510 | 1,543 | 8,600 | 1,543 |
| 2015-10-09 | 1,500 | 1,546 | 1,442 | 1,540 | 29,200 | 1,540 |
| 2015-10-08 | 1,410 | 1,482 | 1,410 | 1,440 | 5,000 | 1,440 |
| 2015-10-07 | 1,445 | 1,445 | 1,396 | 1,409 | 1,600 | 1,409 |
| 2015-10-06 | 1,466 | 1,478 | 1,433 | 1,438 | 4,200 | 1,438 |
| 2015-10-05 | 1,455 | 1,479 | 1,455 | 1,463 | 1,500 | 1,463 |
| 2015-10-02 | 1,434 | 1,479 | 1,433 | 1,450 | 4,700 | 1,450 |
| 2015-10-01 | 1,519 | 1,522 | 1,470 | 1,477 | 4,200 | 1,477 |
| 2015-09-30 | 1,474 | 1,520 | 1,457 | 1,519 | 8,700 | 1,519 |
| 2015-09-29 | 1,455 | 1,487 | 1,410 | 1,450 | 9,800 | 1,450 |
| 2015-09-28 | 1,384 | 1,455 | 1,384 | 1,445 | 7,100 | 1,445 |
| 2015-09-25 | 1,320 | 1,388 | 1,320 | 1,384 | 4,500 | 1,384 |
| 2015-09-24 | 1,342 | 1,345 | 1,312 | 1,312 | 5,300 | 1,312 |
| 2015-09-18 | 1,373 | 1,390 | 1,371 | 1,373 | 1,200 | 1,373 |
| 2015-09-17 | 1,376 | 1,394 | 1,374 | 1,394 | 4,100 | 1,394 |
| 2015-09-16 | 1,381 | 1,410 | 1,381 | 1,394 | 3,600 | 1,394 |
| 2015-09-15 | 1,388 | 1,407 | 1,381 | 1,407 | 2,300 | 1,407 |
| 2015-09-14 | 1,400 | 1,400 | 1,371 | 1,371 | 3,900 | 1,371 |
| 2015-09-11 | 1,350 | 1,400 | 1,350 | 1,375 | 4,100 | 1,375 |
| 2015-09-10 | 1,380 | 1,380 | 1,310 | 1,359 | 4,200 | 1,359 |
| 2015-09-09 | 1,372 | 1,398 | 1,342 | 1,382 | 4,800 | 1,382 |
| 2015-09-08 | 1,307 | 1,321 | 1,301 | 1,320 | 4,900 | 1,320 |
| 2015-09-07 | 1,330 | 1,358 | 1,300 | 1,325 | 5,900 | 1,325 |
| 2015-09-04 | 1,454 | 1,454 | 1,360 | 1,360 | 10,900 | 1,360 |
| 2015-09-03 | 1,444 | 1,487 | 1,431 | 1,461 | 6,400 | 1,461 |
| 2015-09-02 | 1,366 | 1,430 | 1,366 | 1,402 | 4,700 | 1,402 |
| 2015-09-01 | 1,480 | 1,500 | 1,405 | 1,414 | 9,300 | 1,414 |
| 2015-08-31 | 1,497 | 1,497 | 1,452 | 1,491 | 5,900 | 1,491 |
| 2015-08-28 | 1,515 | 1,549 | 1,495 | 1,497 | 21,700 | 1,497 |
| 2015-08-27 | 1,395 | 1,567 | 1,395 | 1,499 | 39,400 | 1,499 |
| 2015-08-26 | 1,280 | 1,360 | 1,280 | 1,336 | 6,600 | 1,336 |
| 2015-08-25 | 1,182 | 1,433 | 1,175 | 1,300 | 36,600 | 1,300 |
| 2015-08-24 | 1,400 | 1,426 | 1,300 | 1,311 | 23,200 | 1,311 |
| 2015-08-21 | 1,500 | 1,579 | 1,481 | 1,482 | 26,000 | 1,482 |
| 2015-08-20 | 1,524 | 1,549 | 1,523 | 1,529 | 3,100 | 1,529 |
| 2015-08-19 | 1,569 | 1,569 | 1,525 | 1,525 | 7,000 | 1,525 |
| 2015-08-18 | 1,555 | 1,578 | 1,555 | 1,578 | 8,100 | 1,578 |
| 2015-08-17 | 1,655 | 1,655 | 1,511 | 1,571 | 18,600 | 1,571 |
| 2015-08-14 | 1,541 | 1,575 | 1,541 | 1,575 | 5,700 | 1,575 |
| 2015-08-13 | 1,534 | 1,551 | 1,532 | 1,541 | 4,900 | 1,541 |
| 2015-08-12 | 1,580 | 1,580 | 1,511 | 1,574 | 17,800 | 1,574 |
| 2015-08-11 | 1,617 | 1,620 | 1,591 | 1,593 | 10,700 | 1,593 |
| 2015-08-10 | 1,602 | 1,642 | 1,602 | 1,621 | 4,600 | 1,621 |
| 2015-08-07 | 1,620 | 1,620 | 1,594 | 1,602 | 7,300 | 1,602 |
| 2015-08-06 | 1,685 | 1,705 | 1,623 | 1,625 | 18,000 | 1,625 |
| 2015-08-05 | 1,589 | 1,672 | 1,589 | 1,662 | 5,900 | 1,662 |
| 2015-08-04 | 1,609 | 1,610 | 1,588 | 1,589 | 8,700 | 1,589 |
| 2015-08-03 | 1,605 | 1,640 | 1,605 | 1,607 | 9,200 | 1,607 |
| 2015-07-31 | 1,645 | 1,653 | 1,605 | 1,605 | 13,000 | 1,605 |
| 2015-07-30 | 1,739 | 1,739 | 1,635 | 1,636 | 46,300 | 1,636 |
| 2015-07-29 | 1,671 | 1,750 | 1,650 | 1,750 | 35,400 | 1,750 |
| 2015-07-28 | 1,620 | 1,670 | 1,600 | 1,669 | 9,200 | 1,669 |
| 2015-07-27 | 1,654 | 1,656 | 1,631 | 1,631 | 6,400 | 1,631 |
| 2015-07-24 | 1,654 | 1,684 | 1,654 | 1,667 | 5,800 | 1,667 |
| 2015-07-23 | 1,691 | 1,691 | 1,654 | 1,658 | 6,900 | 1,658 |
| 2015-07-22 | 1,675 | 1,679 | 1,658 | 1,668 | 7,900 | 1,668 |
| 2015-07-21 | 1,682 | 1,686 | 1,650 | 1,679 | 18,600 | 1,679 |
| 2015-07-17 | 1,620 | 1,690 | 1,605 | 1,665 | 20,400 | 1,665 |
| 2015-07-16 | 1,563 | 1,623 | 1,563 | 1,593 | 12,100 | 1,593 |
| 2015-07-15 | 1,565 | 1,576 | 1,550 | 1,563 | 5,100 | 1,563 |
| 2015-07-14 | 1,540 | 1,578 | 1,540 | 1,548 | 15,500 | 1,548 |
| 2015-07-13 | 1,520 | 1,560 | 1,520 | 1,529 | 14,200 | 1,529 |
| 2015-07-10 | 1,570 | 1,584 | 1,505 | 1,521 | 17,500 | 1,521 |
| 2015-07-09 | 1,440 | 1,618 | 1,400 | 1,598 | 46,500 | 1,598 |
| 2015-07-08 | 1,669 | 1,685 | 1,524 | 1,590 | 39,300 | 1,590 |
| 2015-07-07 | 1,682 | 1,698 | 1,670 | 1,697 | 13,200 | 1,697 |
| 2015-07-06 | 1,715 | 1,715 | 1,671 | 1,673 | 13,900 | 1,673 |
| 2015-07-03 | 1,723 | 1,723 | 1,680 | 1,695 | 14,200 | 1,695 |
| 2015-07-02 | 1,716 | 1,720 | 1,700 | 1,702 | 12,200 | 1,702 |
| 2015-07-01 | 1,720 | 1,724 | 1,700 | 1,711 | 14,000 | 1,711 |
| 2015-06-30 | 1,680 | 1,745 | 1,671 | 1,728 | 18,600 | 1,728 |
| 2015-06-29 | 1,648 | 1,709 | 1,600 | 1,689 | 30,400 | 1,689 |
| 2015-06-26 | 1,759 | 1,759 | 1,720 | 1,731 | 12,500 | 1,731 |
| 2015-06-25 | 1,727 | 1,769 | 1,727 | 1,743 | 22,600 | 1,743 |
| 2015-06-24 | 1,738 | 1,766 | 1,720 | 1,725 | 16,200 | 1,725 |
| 2015-06-23 | 1,770 | 1,789 | 1,728 | 1,734 | 24,000 | 1,734 |
| 2015-06-22 | 1,711 | 1,782 | 1,700 | 1,770 | 26,500 | 1,770 |
| 2015-06-19 | 1,752 | 1,767 | 1,716 | 1,733 | 29,200 | 1,733 |
| 2015-06-18 | 1,760 | 1,800 | 1,748 | 1,768 | 25,400 | 1,768 |
| 2015-06-17 | 1,809 | 1,809 | 1,702 | 1,760 | 62,800 | 1,760 |
| 2015-06-16 | 1,821 | 1,821 | 1,803 | 1,809 | 30,500 | 1,809 |
| 2015-06-15 | 1,855 | 1,855 | 1,806 | 1,821 | 47,900 | 1,821 |
| 2015-06-12 | 1,828 | 1,883 | 1,820 | 1,844 | 54,900 | 1,844 |
| 2015-06-11 | 1,843 | 1,848 | 1,803 | 1,815 | 93,300 | 1,815 |
| 2015-06-10 | 2,080 | 2,090 | 1,822 | 1,879 | 252,100 | 1,879 |
| 2015-06-09 | 2,138 | 2,156 | 2,013 | 2,060 | 138,100 | 2,060 |
| 2015-06-08 | 2,100 | 2,160 | 2,094 | 2,157 | 161,600 | 2,157 |
| 2015-06-05 | 2,050 | 2,078 | 2,005 | 2,075 | 75,100 | 2,075 |
| 2015-06-04 | 2,100 | 2,128 | 2,048 | 2,048 | 180,200 | 2,048 |
| 2015-06-03 | 1,935 | 2,022 | 1,921 | 2,014 | 136,700 | 2,014 |
| 2015-06-02 | 1,980 | 1,980 | 1,869 | 1,898 | 84,000 | 1,898 |
| 2015-06-01 | 1,855 | 1,965 | 1,850 | 1,949 | 129,400 | 1,949 |
| 2015-05-29 | 1,797 | 1,850 | 1,797 | 1,850 | 42,600 | 1,850 |
| 2015-05-28 | 1,802 | 1,831 | 1,781 | 1,797 | 54,800 | 1,797 |
| 2015-05-27 | 1,870 | 1,870 | 1,810 | 1,818 | 33,600 | 1,818 |
| 2015-05-26 | 1,838 | 1,880 | 1,808 | 1,841 | 61,100 | 1,841 |
| 2015-05-25 | 1,930 | 1,933 | 1,861 | 1,869 | 50,600 | 1,869 |
| 2015-05-22 | 1,935 | 1,980 | 1,850 | 1,891 | 90,100 | 1,891 |
| 2015-05-21 | 2,012 | 2,012 | 1,905 | 1,921 | 113,300 | 1,921 |
| 2015-05-20 | 2,065 | 2,151 | 2,000 | 2,012 | 240,700 | 2,012 |
| 2015-05-19 | 1,840 | 2,037 | 1,820 | 1,999 | 325,500 | 1,999 |
| 2015-05-18 | 1,770 | 1,844 | 1,770 | 1,801 | 104,900 | 1,801 |
| 2015-05-15 | 1,850 | 1,975 | 1,798 | 1,810 | 371,300 | 1,810 |
| 2015-05-14 | 1,931 | 1,938 | 1,660 | 1,745 | 275,500 | 1,745 |
| 2015-05-13 | 2,160 | 2,220 | 1,900 | 1,901 | 505,600 | 1,901 |
| 2015-05-12 | 1,930 | 2,008 | 1,860 | 1,930 | 340,600 | 1,930 |
| 2015-05-11 | 2,220 | 2,328 | 1,970 | 2,120 | 842,700 | 2,120 |
| 2015-05-08 | 1,650 | 1,940 | 1,640 | 1,940 | 650,000 | 1,940 |
| 2015-05-07 | 1,555 | 1,788 | 1,501 | 1,540 | 727,000 | 1,540 |
| 2015-05-01 | 1,635 | 1,635 | 1,635 | 1,635 | 78,800 | 1,635 |
| 2015-04-30 | 1,078 | 1,335 | 1,072 | 1,335 | 168,400 | 1,335 |
| 2015-04-28 | 1,032 | 1,046 | 1,028 | 1,035 | 4,500 | 1,035 |
| 2015-04-27 | 1,027 | 1,033 | 1,020 | 1,032 | 4,300 | 1,032 |
| 2015-04-24 | 1,032 | 1,035 | 1,029 | 1,033 | 2,800 | 1,033 |
| 2015-04-23 | 1,030 | 1,048 | 1,027 | 1,032 | 5,900 | 1,032 |
| 2015-04-22 | 1,025 | 1,052 | 1,023 | 1,036 | 14,100 | 1,036 |
| 2015-04-21 | 1,074 | 1,074 | 1,048 | 1,055 | 4,800 | 1,055 |
| 2015-04-20 | 1,062 | 1,074 | 1,058 | 1,066 | 3,300 | 1,066 |
| 2015-04-17 | 1,072 | 1,075 | 1,067 | 1,067 | 2,500 | 1,067 |
| 2015-04-16 | 1,062 | 1,080 | 1,062 | 1,078 | 4,400 | 1,078 |
| 2015-04-15 | 1,057 | 1,071 | 1,057 | 1,064 | 3,400 | 1,064 |
| 2015-04-14 | 1,075 | 1,082 | 1,069 | 1,071 | 1,900 | 1,071 |
| 2015-04-13 | 1,067 | 1,088 | 1,055 | 1,068 | 7,100 | 1,068 |
| 2015-04-10 | 1,064 | 1,070 | 1,061 | 1,067 | 2,400 | 1,067 |
| 2015-04-09 | 1,065 | 1,072 | 1,060 | 1,065 | 2,200 | 1,065 |
| 2015-04-08 | 1,079 | 1,080 | 1,041 | 1,065 | 13,100 | 1,065 |
| 2015-04-07 | 1,079 | 1,079 | 1,062 | 1,070 | 3,300 | 1,070 |
| 2015-04-06 | 1,078 | 1,080 | 1,060 | 1,079 | 6,400 | 1,079 |
| 2015-04-03 | 1,047 | 1,048 | 1,047 | 1,048 | 700 | 1,048 |
| 2015-04-02 | 1,049 | 1,050 | 1,046 | 1,048 | 1,000 | 1,048 |
| 2015-04-01 | 1,040 | 1,041 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2015-03-31 | 1,052 | 1,052 | 1,035 | 1,045 | 2,400 | 1,045 |
| 2015-03-30 | 1,046 | 1,050 | 1,038 | 1,042 | 3,800 | 1,042 |
| 2015-03-27 | 1,062 | 1,070 | 1,048 | 1,048 | 5,400 | 1,048 |
| 2015-03-26 | 1,076 | 1,085 | 1,047 | 1,056 | 12,800 | 1,056 |
| 2015-03-25 | 1,100 | 1,100 | 1,070 | 1,084 | 6,800 | 1,084 |
| 2015-03-24 | 1,075 | 1,093 | 1,062 | 1,093 | 8,200 | 1,093 |
| 2015-03-23 | 1,095 | 1,095 | 1,057 | 1,057 | 11,300 | 1,057 |
| 2015-03-20 | 1,066 | 1,080 | 1,066 | 1,080 | 3,000 | 1,080 |
| 2015-03-19 | 1,083 | 1,083 | 1,063 | 1,063 | 4,700 | 1,063 |
| 2015-03-18 | 1,085 | 1,100 | 1,063 | 1,065 | 7,600 | 1,065 |
| 2015-03-17 | 1,097 | 1,106 | 1,071 | 1,076 | 12,700 | 1,076 |
| 2015-03-16 | 1,050 | 1,102 | 1,050 | 1,084 | 26,600 | 1,084 |
| 2015-03-13 | 1,046 | 1,046 | 1,026 | 1,039 | 5,200 | 1,039 |
| 2015-03-12 | 1,045 | 1,045 | 1,030 | 1,041 | 4,400 | 1,041 |
| 2015-03-11 | 1,038 | 1,040 | 1,026 | 1,030 | 10,000 | 1,030 |
| 2015-03-10 | 1,053 | 1,053 | 1,025 | 1,038 | 9,300 | 1,038 |
| 2015-03-09 | 1,019 | 1,059 | 1,019 | 1,046 | 11,100 | 1,046 |
| 2015-03-06 | 1,036 | 1,044 | 1,013 | 1,044 | 6,100 | 1,044 |
| 2015-03-05 | 1,018 | 1,034 | 1,018 | 1,021 | 2,000 | 1,021 |
| 2015-03-04 | 1,037 | 1,038 | 1,016 | 1,018 | 6,000 | 1,018 |
| 2015-03-03 | 1,050 | 1,051 | 1,040 | 1,040 | 4,200 | 1,040 |
| 2015-03-02 | 1,045 | 1,058 | 1,041 | 1,054 | 14,600 | 1,054 |
| 2015-02-27 | 1,050 | 1,057 | 1,046 | 1,047 | 7,100 | 1,047 |
| 2015-02-26 | 1,045 | 1,055 | 1,045 | 1,054 | 7,200 | 1,054 |
| 2015-02-25 | 1,043 | 1,050 | 1,024 | 1,045 | 5,600 | 1,045 |
| 2015-02-24 | 1,031 | 1,044 | 1,027 | 1,043 | 6,100 | 1,043 |
| 2015-02-23 | 1,015 | 1,028 | 1,015 | 1,026 | 7,600 | 1,026 |
| 2015-02-20 | 1,010 | 1,017 | 1,007 | 1,014 | 3,900 | 1,014 |
| 2015-02-19 | 1,004 | 1,007 | 1,001 | 1,005 | 9,500 | 1,005 |
| 2015-02-18 | 1,009 | 1,013 | 1,000 | 1,006 | 4,600 | 1,006 |
| 2015-02-17 | 1,000 | 1,010 | 1,000 | 1,004 | 2,500 | 1,004 |
| 2015-02-16 | 1,010 | 1,010 | 1,002 | 1,008 | 3,500 | 1,008 |
| 2015-02-13 | 1,015 | 1,016 | 1,010 | 1,010 | 3,700 | 1,010 |
| 2015-02-12 | 1,012 | 1,012 | 1,002 | 1,010 | 9,600 | 1,010 |
| 2015-02-10 | 1,002 | 1,015 | 1,000 | 1,004 | 7,100 | 1,004 |
| 2015-02-09 | 1,008 | 1,008 | 1,001 | 1,002 | 2,600 | 1,002 |
| 2015-02-06 | 990 | 1,010 | 980 | 1,008 | 26,500 | 1,008 |
| 2015-02-05 | 998 | 999 | 989 | 990 | 23,400 | 990 |
| 2015-02-04 | 1,006 | 1,008 | 995 | 1,004 | 22,100 | 1,004 |
| 2015-02-03 | 1,000 | 1,013 | 1,000 | 1,012 | 8,400 | 1,012 |
| 2015-02-02 | 1,007 | 1,012 | 997 | 997 | 28,100 | 997 |
| 2015-01-30 | 1,044 | 1,045 | 995 | 995 | 99,600 | 995 |
| 2015-01-29 | 1,082 | 1,108 | 1,042 | 1,043 | 42,800 | 1,043 |
| 2015-01-28 | 1,120 | 1,175 | 1,120 | 1,172 | 14,700 | 1,172 |
| 2015-01-27 | 1,133 | 1,133 | 1,111 | 1,121 | 3,100 | 1,121 |
| 2015-01-26 | 1,106 | 1,116 | 1,105 | 1,116 | 2,800 | 1,116 |
| 2015-01-23 | 1,112 | 1,112 | 1,103 | 1,103 | 5,300 | 1,103 |
| 2015-01-22 | 1,110 | 1,111 | 1,107 | 1,107 | 1,500 | 1,107 |
| 2015-01-21 | 1,112 | 1,122 | 1,107 | 1,122 | 1,600 | 1,122 |
| 2015-01-20 | 1,095 | 1,112 | 1,095 | 1,112 | 2,300 | 1,112 |
| 2015-01-19 | 1,105 | 1,105 | 1,100 | 1,100 | 900 | 1,100 |
| 2015-01-16 | 1,110 | 1,127 | 1,080 | 1,105 | 7,400 | 1,105 |
| 2015-01-15 | 1,110 | 1,129 | 1,110 | 1,128 | 3,600 | 1,128 |
| 2015-01-14 | 1,123 | 1,125 | 1,108 | 1,108 | 6,500 | 1,108 |
| 2015-01-13 | 1,168 | 1,168 | 1,140 | 1,141 | 4,500 | 1,141 |
| 2015-01-09 | 1,150 | 1,175 | 1,149 | 1,150 | 6,600 | 1,150 |
| 2015-01-08 | 1,177 | 1,178 | 1,150 | 1,156 | 8,400 | 1,156 |
| 2015-01-07 | 1,089 | 1,179 | 1,089 | 1,145 | 25,800 | 1,145 |
| 2015-01-06 | 1,082 | 1,092 | 1,076 | 1,089 | 5,100 | 1,089 |
| 2015-01-05 | 1,059 | 1,085 | 1,059 | 1,083 | 12,100 | 1,083 |
分割・併合履歴 ： [2013-03-27]1株→200株