3902 メディカル・データ・ビジョン(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 | 1,805 | 1,864 | 1,800 | 1,810 | 48,400 | 226.25 |
| 2015-12-29 | 1,830 | 1,830 | 1,780 | 1,801 | 24,400 | 225.13 |
| 2015-12-28 | 1,750 | 1,829 | 1,729 | 1,818 | 59,000 | 227.25 |
| 2015-12-25 | 1,702 | 1,734 | 1,670 | 1,707 | 19,800 | 213.38 |
| 2015-12-24 | 1,750 | 1,750 | 1,702 | 1,742 | 35,700 | 217.75 |
| 2015-12-22 | 1,580 | 1,746 | 1,575 | 1,720 | 38,500 | 215 |
| 2015-12-21 | 1,620 | 1,638 | 1,574 | 1,619 | 15,400 | 202.38 |
| 2015-12-18 | 1,639 | 1,690 | 1,630 | 1,645 | 19,400 | 205.63 |
| 2015-12-17 | 1,698 | 1,730 | 1,673 | 1,690 | 19,600 | 211.25 |
| 2015-12-16 | 1,580 | 1,675 | 1,571 | 1,675 | 18,900 | 209.38 |
| 2015-12-15 | 1,645 | 1,661 | 1,568 | 1,570 | 21,000 | 196.25 |
| 2015-12-14 | 1,629 | 1,683 | 1,610 | 1,644 | 24,500 | 205.50 |
| 2015-12-11 | 1,751 | 1,771 | 1,674 | 1,674 | 26,200 | 209.25 |
| 2015-12-10 | 1,768 | 1,799 | 1,744 | 1,756 | 25,800 | 219.50 |
| 2015-12-09 | 1,807 | 1,860 | 1,780 | 1,793 | 26,000 | 224.13 |
| 2015-12-08 | 1,750 | 1,888 | 1,746 | 1,863 | 67,900 | 232.88 |
| 2015-12-07 | 1,685 | 1,787 | 1,685 | 1,787 | 59,300 | 223.38 |
| 2015-12-04 | 1,611 | 1,683 | 1,611 | 1,670 | 32,100 | 208.75 |
| 2015-12-03 | 1,625 | 1,687 | 1,589 | 1,672 | 18,100 | 209 |
| 2015-12-02 | 1,631 | 1,670 | 1,600 | 1,625 | 27,700 | 203.13 |
| 2015-12-01 | 1,670 | 1,749 | 1,650 | 1,671 | 50,500 | 208.88 |
| 2015-11-30 | 1,699 | 1,749 | 1,600 | 1,700 | 140,600 | 212.50 |
| 2015-11-27 | 1,530 | 1,620 | 1,505 | 1,620 | 64,000 | 202.50 |
| 2015-11-26 | 1,520 | 1,614 | 1,502 | 1,546 | 90,900 | 193.25 |
| 2015-11-25 | 1,400 | 1,524 | 1,400 | 1,500 | 69,300 | 187.50 |
| 2015-11-24 | 1,376 | 1,400 | 1,350 | 1,399 | 23,200 | 174.88 |
| 2015-11-20 | 1,401 | 1,402 | 1,355 | 1,376 | 14,600 | 172 |
| 2015-11-19 | 1,399 | 1,408 | 1,370 | 1,401 | 18,700 | 175.13 |
| 2015-11-18 | 1,386 | 1,416 | 1,380 | 1,390 | 10,400 | 173.75 |
| 2015-11-17 | 1,420 | 1,438 | 1,391 | 1,392 | 10,900 | 174 |
| 2015-11-16 | 1,390 | 1,429 | 1,373 | 1,402 | 21,100 | 175.25 |
| 2015-11-13 | 1,400 | 1,486 | 1,387 | 1,390 | 23,400 | 173.75 |
| 2015-11-12 | 1,452 | 1,461 | 1,426 | 1,430 | 23,400 | 178.75 |
| 2015-11-11 | 1,522 | 1,529 | 1,460 | 1,482 | 44,100 | 185.25 |
| 2015-11-10 | 1,385 | 1,451 | 1,378 | 1,432 | 24,700 | 179 |
| 2015-11-09 | 1,370 | 1,389 | 1,351 | 1,363 | 29,200 | 170.38 |
| 2015-11-06 | 1,450 | 1,474 | 1,352 | 1,369 | 73,600 | 171.13 |
| 2015-11-05 | 1,480 | 1,597 | 1,470 | 1,489 | 263,200 | 186.13 |
| 2015-11-04 | 1,365 | 1,439 | 1,338 | 1,426 | 114,100 | 178.25 |
| 2015-11-02 | 1,350 | 1,380 | 1,297 | 1,305 | 33,600 | 163.13 |
| 2015-10-30 | 1,340 | 1,380 | 1,303 | 1,346 | 56,500 | 168.25 |
| 2015-10-29 | 1,281 | 1,289 | 1,256 | 1,268 | 20,500 | 158.50 |
| 2015-10-28 | 1,341 | 1,341 | 1,280 | 1,281 | 22,400 | 160.13 |
| 2015-10-27 | 1,385 | 1,393 | 1,285 | 1,311 | 64,000 | 163.88 |
| 2015-10-26 | 1,240 | 1,419 | 1,235 | 1,368 | 139,700 | 171 |
| 2015-10-23 | 1,191 | 1,258 | 1,190 | 1,210 | 43,700 | 151.25 |
| 2015-10-22 | 1,155 | 1,169 | 1,145 | 1,146 | 10,300 | 143.25 |
| 2015-10-21 | 1,164 | 1,171 | 1,152 | 1,160 | 16,200 | 145 |
| 2015-10-20 | 1,235 | 1,241 | 1,153 | 1,185 | 24,400 | 148.13 |
| 2015-10-19 | 1,280 | 1,280 | 1,222 | 1,234 | 16,400 | 154.25 |
| 2015-10-16 | 1,206 | 1,265 | 1,203 | 1,265 | 23,600 | 158.13 |
| 2015-10-15 | 1,189 | 1,216 | 1,189 | 1,206 | 15,300 | 150.75 |
| 2015-10-14 | 1,248 | 1,248 | 1,199 | 1,230 | 20,200 | 153.75 |
| 2015-10-13 | 1,165 | 1,230 | 1,165 | 1,203 | 20,900 | 150.38 |
| 2015-10-09 | 1,100 | 1,165 | 1,100 | 1,165 | 15,300 | 145.63 |
| 2015-10-08 | 1,136 | 1,175 | 1,067 | 1,105 | 20,900 | 138.13 |
| 2015-10-07 | 1,119 | 1,178 | 1,091 | 1,128 | 36,700 | 141 |
| 2015-10-06 | 1,054 | 1,110 | 1,046 | 1,067 | 25,000 | 133.38 |
| 2015-10-05 | 1,030 | 1,050 | 1,030 | 1,040 | 9,200 | 130 |
| 2015-10-02 | 1,028 | 1,030 | 1,016 | 1,027 | 6,800 | 128.38 |
| 2015-10-01 | 1,041 | 1,048 | 1,035 | 1,038 | 12,000 | 129.75 |
| 2015-09-30 | 1,040 | 1,056 | 1,022 | 1,040 | 9,600 | 130 |
| 2015-09-29 | 1,033 | 1,062 | 1,006 | 1,029 | 11,900 | 128.63 |
| 2015-09-28 | 1,035 | 1,070 | 1,017 | 1,063 | 9,400 | 132.88 |
| 2015-09-25 | 1,025 | 1,031 | 1,004 | 1,011 | 14,300 | 126.38 |
| 2015-09-24 | 1,025 | 1,036 | 1,023 | 1,025 | 9,300 | 128.13 |
| 2015-09-18 | 1,040 | 1,068 | 1,027 | 1,068 | 13,000 | 133.50 |
| 2015-09-17 | 1,055 | 1,075 | 1,041 | 1,044 | 14,900 | 130.50 |
| 2015-09-16 | 1,070 | 1,085 | 1,051 | 1,060 | 9,900 | 132.50 |
| 2015-09-15 | 1,042 | 1,118 | 1,042 | 1,073 | 15,100 | 134.13 |
| 2015-09-14 | 1,070 | 1,129 | 1,034 | 1,070 | 13,200 | 133.75 |
| 2015-09-11 | 1,046 | 1,129 | 1,046 | 1,100 | 8,600 | 137.50 |
| 2015-09-10 | 1,040 | 1,094 | 1,020 | 1,061 | 23,700 | 132.63 |
| 2015-09-09 | 1,071 | 1,090 | 1,031 | 1,070 | 13,200 | 133.75 |
| 2015-09-08 | 1,035 | 1,039 | 991 | 996 | 27,200 | 124.50 |
| 2015-09-07 | 1,004 | 1,030 | 980 | 1,023 | 34,300 | 127.88 |
| 2015-09-04 | 1,120 | 1,126 | 981 | 1,038 | 36,200 | 129.75 |
| 2015-09-03 | 1,118 | 1,150 | 1,112 | 1,119 | 12,400 | 139.88 |
| 2015-09-02 | 1,075 | 1,160 | 1,070 | 1,114 | 13,600 | 139.25 |
| 2015-09-01 | 1,160 | 1,189 | 1,102 | 1,102 | 20,500 | 137.75 |
| 2015-08-31 | 1,122 | 1,199 | 1,106 | 1,172 | 27,900 | 146.50 |
| 2015-08-28 | 1,268 | 1,268 | 1,150 | 1,152 | 43,100 | 144 |
| 2015-08-27 | 1,079 | 1,150 | 1,070 | 1,099 | 47,700 | 137.38 |
| 2015-08-26 | 971 | 1,054 | 971 | 1,054 | 94,700 | 131.75 |
| 2015-08-25 | 1,050 | 1,198 | 960 | 1,001 | 132,200 | 125.13 |
| 2015-08-24 | 1,156 | 1,227 | 1,000 | 1,002 | 72,600 | 125.25 |
| 2015-08-21 | 1,264 | 1,302 | 1,261 | 1,267 | 21,800 | 158.38 |
| 2015-08-20 | 1,369 | 1,372 | 1,337 | 1,337 | 18,100 | 167.13 |
| 2015-08-19 | 1,385 | 1,429 | 1,385 | 1,385 | 13,100 | 173.13 |
| 2015-08-18 | 1,356 | 1,450 | 1,340 | 1,445 | 76,100 | 180.63 |
| 2015-08-17 | 1,462 | 1,488 | 1,412 | 1,416 | 18,100 | 177 |
| 2015-08-14 | 1,500 | 1,500 | 1,470 | 1,472 | 6,200 | 184 |
| 2015-08-13 | 1,495 | 1,520 | 1,486 | 1,488 | 11,000 | 186 |
| 2015-08-12 | 1,525 | 1,525 | 1,492 | 1,505 | 29,100 | 188.13 |
| 2015-08-11 | 1,512 | 1,530 | 1,510 | 1,513 | 32,300 | 189.13 |
| 2015-08-10 | 1,543 | 1,599 | 1,522 | 1,570 | 17,000 | 196.25 |
| 2015-08-07 | 1,616 | 1,616 | 1,573 | 1,577 | 12,900 | 197.13 |
| 2015-08-06 | 1,604 | 1,637 | 1,602 | 1,610 | 9,200 | 201.25 |
| 2015-08-05 | 1,612 | 1,617 | 1,602 | 1,613 | 5,500 | 201.63 |
| 2015-08-04 | 1,649 | 1,649 | 1,619 | 1,620 | 5,800 | 202.50 |
| 2015-08-03 | 1,639 | 1,678 | 1,612 | 1,612 | 11,000 | 201.50 |
| 2015-07-31 | 1,635 | 1,650 | 1,627 | 1,649 | 11,300 | 206.13 |
| 2015-07-30 | 1,670 | 1,680 | 1,626 | 1,640 | 15,600 | 205 |
| 2015-07-29 | 1,700 | 1,700 | 1,631 | 1,672 | 10,000 | 209 |
| 2015-07-28 | 1,662 | 1,702 | 1,662 | 1,701 | 8,700 | 212.63 |
| 2015-07-27 | 1,700 | 1,715 | 1,685 | 1,700 | 16,500 | 212.50 |
| 2015-07-24 | 1,714 | 1,714 | 1,674 | 1,698 | 5,000 | 212.25 |
| 2015-07-23 | 1,645 | 1,700 | 1,636 | 1,697 | 17,500 | 212.13 |
| 2015-07-22 | 1,661 | 1,700 | 1,638 | 1,671 | 14,300 | 208.88 |
| 2015-07-21 | 1,683 | 1,700 | 1,650 | 1,700 | 9,800 | 212.50 |
| 2015-07-17 | 1,705 | 1,715 | 1,680 | 1,707 | 9,000 | 213.38 |
| 2015-07-16 | 1,728 | 1,728 | 1,690 | 1,699 | 6,700 | 212.38 |
| 2015-07-15 | 1,700 | 1,720 | 1,671 | 1,692 | 11,300 | 211.50 |
| 2015-07-14 | 1,650 | 1,737 | 1,625 | 1,729 | 19,100 | 216.13 |
| 2015-07-13 | 1,636 | 1,636 | 1,619 | 1,623 | 42,900 | 202.88 |
| 2015-07-10 | 1,620 | 1,627 | 1,580 | 1,613 | 20,700 | 201.63 |
| 2015-07-09 | 1,510 | 1,669 | 1,450 | 1,669 | 39,200 | 208.63 |
| 2015-07-08 | 1,735 | 1,736 | 1,620 | 1,623 | 25,300 | 202.88 |
| 2015-07-07 | 1,745 | 1,790 | 1,730 | 1,750 | 14,100 | 218.75 |
| 2015-07-06 | 1,800 | 1,825 | 1,737 | 1,737 | 24,400 | 217.13 |
| 2015-07-03 | 1,888 | 1,891 | 1,845 | 1,845 | 12,000 | 230.63 |
| 2015-07-02 | 1,889 | 1,905 | 1,842 | 1,900 | 30,600 | 237.50 |
| 2015-07-01 | 1,959 | 1,959 | 1,899 | 1,929 | 26,600 | 241.13 |
| 2015-06-30 | 1,909 | 1,923 | 1,835 | 1,895 | 21,400 | 236.88 |
| 2015-06-29 | 1,910 | 1,910 | 1,801 | 1,807 | 35,400 | 225.88 |
| 2015-06-26 | 1,940 | 1,940 | 1,857 | 1,930 | 21,300 | 241.25 |
| 2015-06-25 | 7,610 | 7,830 | 7,550 | 7,720 | 9,700 | 241.25 |
| 2015-06-24 | 7,620 | 7,690 | 7,420 | 7,600 | 15,200 | 237.50 |
| 2015-06-23 | 7,830 | 7,840 | 7,570 | 7,760 | 15,000 | 242.50 |
| 2015-06-22 | 7,950 | 8,160 | 7,850 | 7,870 | 10,600 | 245.94 |
| 2015-06-19 | 7,900 | 7,970 | 7,880 | 7,950 | 3,900 | 248.44 |
| 2015-06-18 | 7,900 | 7,980 | 7,850 | 7,900 | 5,300 | 246.88 |
| 2015-06-17 | 7,810 | 7,920 | 7,810 | 7,840 | 3,700 | 245 |
| 2015-06-16 | 8,020 | 8,060 | 7,710 | 7,780 | 9,600 | 243.13 |
| 2015-06-15 | 8,240 | 8,240 | 8,010 | 8,010 | 7,500 | 250.31 |
| 2015-06-12 | 8,240 | 8,300 | 8,090 | 8,190 | 9,200 | 255.94 |
| 2015-06-11 | 7,980 | 8,420 | 7,900 | 8,150 | 23,700 | 254.69 |
| 2015-06-10 | 8,140 | 8,230 | 7,840 | 7,840 | 21,200 | 245 |
| 2015-06-09 | 8,860 | 8,860 | 8,080 | 8,290 | 111,000 | 259.06 |
| 2015-06-08 | 8,000 | 8,000 | 7,550 | 7,620 | 5,700 | 238.13 |
| 2015-06-05 | 7,500 | 7,850 | 7,500 | 7,800 | 4,800 | 243.75 |
| 2015-06-04 | 7,500 | 7,550 | 7,390 | 7,400 | 2,600 | 231.25 |
| 2015-06-03 | 7,570 | 7,630 | 7,360 | 7,460 | 4,900 | 233.13 |
| 2015-06-02 | 7,970 | 7,970 | 7,670 | 7,720 | 5,800 | 241.25 |
| 2015-06-01 | 7,660 | 7,880 | 7,510 | 7,780 | 10,200 | 243.13 |
| 2015-05-29 | 7,400 | 7,450 | 7,270 | 7,360 | 4,200 | 230 |
| 2015-05-28 | 7,390 | 7,550 | 7,390 | 7,450 | 6,500 | 232.81 |
| 2015-05-27 | 7,480 | 7,550 | 7,360 | 7,380 | 3,200 | 230.63 |
| 2015-05-26 | 7,770 | 7,790 | 7,450 | 7,630 | 5,800 | 238.44 |
| 2015-05-25 | 7,400 | 8,080 | 7,210 | 7,670 | 30,000 | 239.69 |
| 2015-05-22 | 7,200 | 7,230 | 7,050 | 7,100 | 4,800 | 221.88 |
| 2015-05-21 | 7,390 | 7,420 | 7,190 | 7,220 | 4,900 | 225.63 |
| 2015-05-20 | 7,550 | 7,550 | 7,290 | 7,400 | 2,900 | 231.25 |
| 2015-05-19 | 7,270 | 7,500 | 7,270 | 7,480 | 2,000 | 233.75 |
| 2015-05-18 | 7,540 | 7,560 | 7,310 | 7,420 | 3,400 | 231.88 |
| 2015-05-15 | 7,300 | 7,590 | 7,300 | 7,590 | 3,300 | 237.19 |
| 2015-05-14 | 7,650 | 7,650 | 7,120 | 7,360 | 4,400 | 230 |
| 2015-05-13 | 7,600 | 7,700 | 7,550 | 7,560 | 3,100 | 236.25 |
| 2015-05-12 | 7,750 | 7,800 | 7,590 | 7,620 | 8,300 | 238.13 |
| 2015-05-11 | 8,190 | 8,190 | 7,830 | 7,880 | 5,100 | 246.25 |
| 2015-05-08 | 7,910 | 8,050 | 7,850 | 7,990 | 2,300 | 249.69 |
| 2015-05-07 | 7,580 | 7,930 | 7,580 | 7,910 | 3,600 | 247.19 |
| 2015-05-01 | 7,930 | 7,990 | 7,640 | 7,810 | 8,600 | 244.06 |
| 2015-04-30 | 7,910 | 8,200 | 7,900 | 8,010 | 8,500 | 250.31 |
| 2015-04-28 | 8,210 | 8,210 | 7,820 | 7,850 | 7,600 | 245.31 |
| 2015-04-27 | 8,180 | 8,300 | 8,110 | 8,210 | 6,000 | 256.56 |
| 2015-04-24 | 8,200 | 8,370 | 8,110 | 8,230 | 5,100 | 257.19 |
| 2015-04-23 | 8,390 | 8,440 | 8,080 | 8,350 | 18,000 | 260.94 |
| 2015-04-22 | 8,960 | 8,960 | 8,420 | 8,500 | 24,500 | 265.63 |
| 2015-04-21 | 8,950 | 9,450 | 8,820 | 9,020 | 46,700 | 281.88 |
| 2015-04-20 | 8,350 | 8,860 | 8,180 | 8,800 | 22,400 | 275 |
| 2015-04-17 | 8,490 | 9,290 | 8,200 | 8,510 | 59,700 | 265.94 |
| 2015-04-16 | 7,870 | 8,480 | 7,870 | 8,480 | 23,900 | 265 |
| 2015-04-15 | 7,920 | 8,100 | 7,770 | 7,860 | 11,000 | 245.63 |
| 2015-04-14 | 8,020 | 8,210 | 7,690 | 7,920 | 25,000 | 247.50 |
| 2015-04-13 | 7,900 | 8,420 | 7,530 | 8,300 | 97,200 | 259.38 |
| 2015-04-10 | 6,690 | 7,600 | 6,500 | 7,600 | 69,000 | 237.50 |
| 2015-04-09 | 6,600 | 6,600 | 6,350 | 6,600 | 5,800 | 206.25 |
| 2015-04-08 | 6,600 | 6,600 | 6,340 | 6,560 | 8,500 | 205 |
| 2015-04-07 | 6,200 | 6,550 | 6,200 | 6,500 | 12,600 | 203.13 |
| 2015-04-06 | 6,200 | 6,200 | 6,060 | 6,100 | 8,500 | 190.63 |
| 2015-04-03 | 6,860 | 6,860 | 6,230 | 6,240 | 15,300 | 195 |
| 2015-04-02 | 6,190 | 6,720 | 6,190 | 6,560 | 15,800 | 205 |
| 2015-04-01 | 6,160 | 6,240 | 6,040 | 6,090 | 4,300 | 190.31 |
| 2015-03-31 | 6,120 | 6,280 | 6,110 | 6,160 | 4,000 | 192.50 |
| 2015-03-30 | 6,040 | 6,190 | 6,040 | 6,110 | 3,300 | 190.94 |
| 2015-03-27 | 6,130 | 6,240 | 6,030 | 6,070 | 6,900 | 189.69 |
| 2015-03-26 | 6,400 | 6,410 | 6,200 | 6,210 | 8,700 | 194.06 |
| 2015-03-25 | 6,170 | 6,640 | 6,170 | 6,600 | 11,400 | 206.25 |
| 2015-03-24 | 6,410 | 6,410 | 6,100 | 6,190 | 12,800 | 193.44 |
| 2015-03-23 | 6,420 | 6,850 | 6,410 | 6,480 | 15,700 | 202.50 |
| 2015-03-20 | 6,350 | 7,050 | 6,120 | 6,410 | 58,000 | 200.31 |
| 2015-03-19 | 5,820 | 6,180 | 5,750 | 6,170 | 11,100 | 192.81 |
| 2015-03-18 | 5,670 | 6,300 | 5,630 | 5,740 | 24,000 | 179.38 |
| 2015-03-17 | 5,500 | 5,670 | 5,430 | 5,620 | 9,400 | 175.63 |
| 2015-03-16 | 5,760 | 5,760 | 5,400 | 5,550 | 17,900 | 173.44 |
| 2015-03-13 | 6,070 | 6,170 | 5,750 | 5,830 | 36,100 | 182.19 |
| 2015-03-12 | 5,380 | 6,400 | 5,380 | 6,240 | 99,300 | 195 |
| 2015-03-11 | 5,170 | 5,480 | 5,150 | 5,400 | 10,000 | 168.75 |
| 2015-03-10 | 5,520 | 5,530 | 5,250 | 5,270 | 13,000 | 164.69 |
| 2015-03-09 | 5,710 | 5,710 | 5,520 | 5,520 | 10,200 | 172.50 |
| 2015-03-06 | 5,900 | 5,900 | 5,740 | 5,760 | 7,100 | 180 |
| 2015-03-05 | 5,880 | 6,030 | 5,840 | 5,900 | 7,700 | 184.38 |
| 2015-03-04 | 6,030 | 6,040 | 5,790 | 5,890 | 21,700 | 184.06 |
| 2015-03-03 | 6,450 | 6,450 | 6,010 | 6,050 | 25,500 | 189.06 |
| 2015-03-02 | 6,520 | 6,550 | 6,420 | 6,450 | 4,700 | 201.56 |
| 2015-02-27 | 6,500 | 6,660 | 6,410 | 6,420 | 10,700 | 200.63 |
| 2015-02-26 | 6,430 | 6,600 | 6,390 | 6,510 | 9,600 | 203.44 |
| 2015-02-25 | 6,490 | 6,490 | 6,380 | 6,390 | 2,300 | 199.69 |
| 2015-02-24 | 6,360 | 6,510 | 6,360 | 6,500 | 6,400 | 203.13 |
| 2015-02-23 | 6,810 | 6,810 | 6,360 | 6,420 | 15,100 | 200.63 |
| 2015-02-20 | 6,380 | 6,760 | 6,360 | 6,510 | 11,500 | 203.44 |
| 2015-02-19 | 6,560 | 6,560 | 6,370 | 6,370 | 10,100 | 199.06 |
| 2015-02-18 | 6,650 | 6,650 | 6,420 | 6,560 | 8,000 | 205 |
| 2015-02-17 | 6,560 | 6,700 | 6,490 | 6,640 | 9,300 | 207.50 |
| 2015-02-16 | 6,470 | 6,610 | 6,400 | 6,470 | 9,900 | 202.19 |
| 2015-02-13 | 6,570 | 6,700 | 6,330 | 6,370 | 15,900 | 199.06 |
| 2015-02-12 | 6,940 | 7,080 | 6,600 | 6,660 | 25,100 | 208.13 |
| 2015-02-10 | 7,030 | 7,100 | 6,780 | 6,880 | 51,900 | 215 |
| 2015-02-09 | 7,370 | 8,080 | 7,340 | 8,080 | 34,600 | 252.50 |
| 2015-02-06 | 7,170 | 7,590 | 7,030 | 7,520 | 21,700 | 235 |
| 2015-02-05 | 6,910 | 7,050 | 6,900 | 7,020 | 9,400 | 219.38 |
| 2015-02-04 | 6,880 | 7,100 | 6,880 | 6,960 | 10,500 | 217.50 |
| 2015-02-03 | 7,340 | 7,370 | 6,860 | 6,860 | 19,500 | 214.38 |
| 2015-02-02 | 7,330 | 7,610 | 7,230 | 7,280 | 16,200 | 227.50 |
| 2015-01-30 | 8,000 | 8,060 | 7,570 | 7,630 | 16,200 | 238.44 |
| 2015-01-29 | 7,900 | 8,110 | 7,900 | 7,920 | 9,700 | 247.50 |
| 2015-01-28 | 7,930 | 8,200 | 7,910 | 8,020 | 18,200 | 250.63 |
| 2015-01-27 | 7,970 | 8,260 | 7,780 | 8,230 | 27,600 | 257.19 |
| 2015-01-26 | 7,660 | 7,930 | 7,590 | 7,780 | 17,900 | 243.13 |
| 2015-01-23 | 7,830 | 8,090 | 7,530 | 7,660 | 28,400 | 239.38 |
| 2015-01-22 | 8,500 | 8,510 | 7,700 | 7,760 | 51,100 | 242.50 |
| 2015-01-21 | 8,990 | 9,000 | 8,550 | 8,570 | 20,100 | 267.81 |
| 2015-01-20 | 8,580 | 9,170 | 8,570 | 9,120 | 39,600 | 285 |
| 2015-01-19 | 8,600 | 9,060 | 8,450 | 8,650 | 36,600 | 270.31 |
| 2015-01-16 | 8,550 | 8,650 | 8,200 | 8,350 | 21,000 | 260.94 |
| 2015-01-15 | 8,740 | 8,850 | 8,280 | 8,670 | 40,000 | 270.94 |
| 2015-01-14 | 9,060 | 9,700 | 8,720 | 8,790 | 51,400 | 274.69 |
| 2015-01-13 | 9,110 | 9,220 | 8,570 | 9,210 | 64,800 | 287.81 |
| 2015-01-09 | 10,920 | 10,920 | 9,300 | 9,410 | 79,400 | 294.06 |
| 2015-01-08 | 11,350 | 11,350 | 10,570 | 10,800 | 40,700 | 337.50 |
| 2015-01-07 | 11,550 | 11,610 | 10,510 | 10,900 | 92,400 | 340.63 |
| 2015-01-06 | 11,330 | 11,930 | 11,160 | 11,250 | 93,300 | 351.56 |
| 2015-01-05 | 10,210 | 12,430 | 10,010 | 11,930 | 326,800 | 372.81 |
分割・併合履歴 ： [2018-04-25]1株→2株 [2017-04-26]1株→2株 [2016-06-28]1株→2株 [2015-06-26]1株→4株
