4246 ダイキョーニシカワ(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 | 2,232 | 2,280 | 2,181 | 2,262 | 259,600 | 2,262 |
| 2015-12-29 | 2,180 | 2,213 | 2,110 | 2,184 | 166,100 | 2,184 |
| 2015-12-28 | 2,164 | 2,169 | 2,064 | 2,142 | 103,100 | 2,142 |
| 2015-12-25 | 8,390 | 8,700 | 8,300 | 8,430 | 45,800 | 2,107.50 |
| 2015-12-24 | 8,690 | 8,770 | 8,190 | 8,290 | 91,400 | 2,072.50 |
| 2015-12-22 | 9,300 | 9,390 | 8,620 | 8,650 | 112,300 | 2,162.50 |
| 2015-12-21 | 8,900 | 9,280 | 8,900 | 9,280 | 83,900 | 2,320 |
| 2015-12-18 | 8,830 | 9,170 | 8,780 | 8,840 | 79,800 | 2,210 |
| 2015-12-17 | 8,770 | 8,790 | 8,640 | 8,730 | 47,900 | 2,182.50 |
| 2015-12-16 | 8,420 | 8,620 | 8,330 | 8,510 | 51,400 | 2,127.50 |
| 2015-12-15 | 8,480 | 8,520 | 8,250 | 8,270 | 20,500 | 2,067.50 |
| 2015-12-14 | 8,190 | 8,500 | 8,140 | 8,480 | 30,600 | 2,120 |
| 2015-12-11 | 8,240 | 8,490 | 8,240 | 8,470 | 40,000 | 2,117.50 |
| 2015-12-10 | 8,330 | 8,380 | 8,130 | 8,320 | 34,800 | 2,080 |
| 2015-12-09 | 8,480 | 8,570 | 8,410 | 8,460 | 24,500 | 2,115 |
| 2015-12-08 | 8,730 | 8,730 | 8,530 | 8,600 | 25,800 | 2,150 |
| 2015-12-07 | 8,640 | 8,800 | 8,640 | 8,690 | 33,200 | 2,172.50 |
| 2015-12-04 | 8,800 | 8,900 | 8,430 | 8,490 | 80,400 | 2,122.50 |
| 2015-12-03 | 8,950 | 9,070 | 8,670 | 8,930 | 119,500 | 2,232.50 |
| 2015-12-02 | 8,720 | 9,040 | 8,640 | 9,020 | 131,200 | 2,255 |
| 2015-12-01 | 8,340 | 8,580 | 8,280 | 8,550 | 93,800 | 2,137.50 |
| 2015-11-30 | 8,190 | 8,450 | 8,110 | 8,340 | 105,000 | 2,085 |
| 2015-11-27 | 8,210 | 8,230 | 8,020 | 8,080 | 49,200 | 2,020 |
| 2015-11-26 | 8,300 | 8,300 | 8,070 | 8,210 | 58,900 | 2,052.50 |
| 2015-11-25 | 8,240 | 8,350 | 8,210 | 8,310 | 31,200 | 2,077.50 |
| 2015-11-24 | 8,230 | 8,320 | 8,150 | 8,250 | 75,900 | 2,062.50 |
| 2015-11-20 | 8,280 | 8,340 | 8,000 | 8,310 | 133,100 | 2,077.50 |
| 2015-11-19 | 8,730 | 9,000 | 8,160 | 8,280 | 196,200 | 2,070 |
| 2015-11-18 | 8,500 | 8,690 | 8,200 | 8,580 | 143,800 | 2,145 |
| 2015-11-17 | 7,940 | 8,430 | 7,820 | 7,930 | 109,700 | 1,982.50 |
| 2015-11-16 | 7,780 | 8,030 | 7,630 | 7,880 | 41,300 | 1,970 |
| 2015-11-13 | 7,720 | 7,900 | 7,620 | 7,880 | 48,100 | 1,970 |
| 2015-11-12 | 7,470 | 7,970 | 7,330 | 7,810 | 172,800 | 1,952.50 |
| 2015-11-11 | 6,970 | 7,620 | 6,950 | 7,620 | 134,700 | 1,905 |
| 2015-11-10 | 6,640 | 6,780 | 6,480 | 6,620 | 52,200 | 1,655 |
| 2015-11-09 | 6,580 | 6,670 | 6,450 | 6,660 | 73,400 | 1,665 |
| 2015-11-06 | 6,610 | 6,700 | 6,600 | 6,640 | 42,300 | 1,660 |
| 2015-11-05 | 6,300 | 6,600 | 6,250 | 6,570 | 49,200 | 1,642.50 |
| 2015-11-04 | 6,270 | 6,450 | 6,220 | 6,360 | 26,300 | 1,590 |
| 2015-11-02 | 6,200 | 6,420 | 6,100 | 6,280 | 69,700 | 1,570 |
| 2015-10-30 | 6,380 | 6,480 | 6,230 | 6,470 | 45,800 | 1,617.50 |
| 2015-10-29 | 6,550 | 6,600 | 6,340 | 6,400 | 68,700 | 1,600 |
| 2015-10-28 | 6,430 | 6,590 | 6,430 | 6,590 | 29,300 | 1,647.50 |
| 2015-10-27 | 6,460 | 6,530 | 6,440 | 6,490 | 17,800 | 1,622.50 |
| 2015-10-26 | 6,500 | 6,530 | 6,420 | 6,460 | 35,100 | 1,615 |
| 2015-10-23 | 6,450 | 6,500 | 6,440 | 6,470 | 17,800 | 1,617.50 |
| 2015-10-22 | 6,540 | 6,720 | 6,400 | 6,430 | 66,200 | 1,607.50 |
| 2015-10-21 | 6,370 | 6,500 | 6,300 | 6,490 | 62,900 | 1,622.50 |
| 2015-10-20 | 6,540 | 6,550 | 6,380 | 6,470 | 60,400 | 1,617.50 |
| 2015-10-19 | 6,400 | 6,650 | 6,250 | 6,480 | 121,300 | 1,620 |
| 2015-10-16 | 6,280 | 6,360 | 6,080 | 6,100 | 42,900 | 1,525 |
| 2015-10-15 | 6,100 | 6,330 | 6,020 | 6,280 | 41,400 | 1,570 |
| 2015-10-14 | 6,000 | 6,170 | 5,960 | 6,080 | 66,000 | 1,520 |
| 2015-10-13 | 6,240 | 6,430 | 6,060 | 6,070 | 92,700 | 1,517.50 |
| 2015-10-09 | 5,880 | 6,220 | 5,880 | 6,170 | 173,200 | 1,542.50 |
| 2015-10-08 | 5,840 | 5,840 | 5,520 | 5,540 | 33,600 | 1,385 |
| 2015-10-07 | 5,880 | 5,880 | 5,740 | 5,840 | 48,500 | 1,460 |
| 2015-10-06 | 5,770 | 5,910 | 5,590 | 5,890 | 49,900 | 1,472.50 |
| 2015-10-05 | 5,780 | 5,800 | 5,570 | 5,690 | 40,700 | 1,422.50 |
| 2015-10-02 | 5,700 | 5,870 | 5,530 | 5,640 | 62,000 | 1,410 |
| 2015-10-01 | 5,600 | 5,830 | 5,600 | 5,800 | 34,100 | 1,450 |
| 2015-09-30 | 5,350 | 5,540 | 5,330 | 5,530 | 44,700 | 1,382.50 |
| 2015-09-29 | 5,460 | 5,510 | 5,350 | 5,410 | 54,000 | 1,352.50 |
| 2015-09-28 | 5,350 | 5,620 | 5,260 | 5,570 | 66,900 | 1,392.50 |
| 2015-09-25 | 5,440 | 5,530 | 5,240 | 5,350 | 86,700 | 1,337.50 |
| 2015-09-24 | 5,740 | 5,840 | 5,500 | 5,520 | 33,100 | 1,380 |
| 2015-09-18 | 5,900 | 5,900 | 5,780 | 5,860 | 46,000 | 1,465 |
| 2015-09-17 | 5,920 | 6,010 | 5,810 | 5,990 | 17,900 | 1,497.50 |
| 2015-09-16 | 6,000 | 6,080 | 5,880 | 5,920 | 33,300 | 1,480 |
| 2015-09-15 | 5,740 | 6,200 | 5,740 | 5,960 | 41,300 | 1,490 |
| 2015-09-14 | 5,860 | 5,870 | 5,710 | 5,720 | 20,400 | 1,430 |
| 2015-09-11 | 5,740 | 5,910 | 5,650 | 5,860 | 54,700 | 1,465 |
| 2015-09-10 | 5,580 | 5,740 | 5,580 | 5,710 | 23,200 | 1,427.50 |
| 2015-09-09 | 5,870 | 5,910 | 5,690 | 5,770 | 68,000 | 1,442.50 |
| 2015-09-08 | 5,680 | 5,850 | 5,670 | 5,680 | 102,300 | 1,420 |
| 2015-09-07 | 5,370 | 5,650 | 5,320 | 5,620 | 49,900 | 1,405 |
| 2015-09-04 | 5,930 | 5,930 | 5,490 | 5,520 | 56,000 | 1,380 |
| 2015-09-03 | 5,680 | 5,820 | 5,620 | 5,730 | 53,500 | 1,432.50 |
| 2015-09-02 | 5,450 | 5,620 | 5,180 | 5,280 | 73,500 | 1,320 |
| 2015-09-01 | 5,760 | 5,840 | 5,570 | 5,620 | 63,400 | 1,405 |
| 2015-08-31 | 5,870 | 5,870 | 5,660 | 5,830 | 39,500 | 1,457.50 |
| 2015-08-28 | 6,000 | 6,070 | 5,710 | 5,870 | 63,200 | 1,467.50 |
| 2015-08-27 | 5,900 | 5,900 | 5,690 | 5,860 | 46,100 | 1,465 |
| 2015-08-26 | 5,430 | 5,550 | 5,210 | 5,520 | 37,400 | 1,380 |
| 2015-08-25 | 5,100 | 5,530 | 5,030 | 5,180 | 40,600 | 1,295 |
| 2015-08-24 | 5,530 | 5,760 | 5,340 | 5,400 | 60,000 | 1,350 |
| 2015-08-21 | 5,850 | 6,050 | 5,710 | 5,800 | 88,000 | 1,450 |
| 2015-08-20 | 5,860 | 5,870 | 5,600 | 5,690 | 32,700 | 1,422.50 |
| 2015-08-19 | 5,950 | 5,950 | 5,700 | 5,770 | 32,800 | 1,442.50 |
| 2015-08-18 | 5,730 | 5,960 | 5,710 | 5,960 | 33,700 | 1,490 |
| 2015-08-17 | 5,580 | 5,840 | 5,580 | 5,760 | 33,700 | 1,440 |
| 2015-08-14 | 5,800 | 5,830 | 5,560 | 5,580 | 104,400 | 1,395 |
| 2015-08-13 | 5,930 | 6,100 | 5,750 | 5,900 | 34,500 | 1,475 |
| 2015-08-12 | 6,120 | 6,160 | 5,960 | 6,040 | 37,000 | 1,510 |
| 2015-08-11 | 6,230 | 6,350 | 6,150 | 6,320 | 52,400 | 1,580 |
| 2015-08-10 | 5,850 | 6,400 | 5,670 | 6,330 | 97,700 | 1,582.50 |
| 2015-08-07 | 6,170 | 6,270 | 5,620 | 5,850 | 248,000 | 1,462.50 |
| 2015-08-06 | 4,950 | 5,270 | 4,915 | 5,270 | 60,800 | 1,317.50 |
| 2015-08-05 | 5,040 | 5,050 | 4,870 | 4,940 | 43,600 | 1,235 |
| 2015-08-04 | 4,965 | 5,110 | 4,950 | 5,090 | 35,800 | 1,272.50 |
| 2015-08-03 | 4,880 | 4,970 | 4,850 | 4,965 | 38,300 | 1,241.25 |
| 2015-07-31 | 4,850 | 4,875 | 4,785 | 4,875 | 23,900 | 1,218.75 |
| 2015-07-30 | 4,850 | 4,885 | 4,690 | 4,780 | 40,800 | 1,195 |
| 2015-07-29 | 4,885 | 4,885 | 4,750 | 4,825 | 26,900 | 1,206.25 |
| 2015-07-28 | 4,800 | 4,885 | 4,795 | 4,835 | 52,200 | 1,208.75 |
| 2015-07-27 | 4,805 | 4,850 | 4,775 | 4,825 | 45,900 | 1,206.25 |
| 2015-07-24 | 4,700 | 4,840 | 4,685 | 4,825 | 36,100 | 1,206.25 |
| 2015-07-23 | 4,690 | 4,705 | 4,650 | 4,700 | 15,800 | 1,175 |
| 2015-07-22 | 4,625 | 4,680 | 4,615 | 4,660 | 12,100 | 1,165 |
| 2015-07-21 | 4,605 | 4,700 | 4,605 | 4,675 | 17,900 | 1,168.75 |
| 2015-07-17 | 4,785 | 4,785 | 4,600 | 4,630 | 55,200 | 1,157.50 |
| 2015-07-16 | 4,550 | 4,885 | 4,550 | 4,850 | 91,800 | 1,212.50 |
| 2015-07-15 | 4,430 | 4,550 | 4,390 | 4,550 | 33,200 | 1,137.50 |
| 2015-07-14 | 4,490 | 4,500 | 4,425 | 4,450 | 50,100 | 1,112.50 |
| 2015-07-13 | 4,510 | 4,590 | 4,425 | 4,475 | 135,300 | 1,118.75 |
| 2015-07-10 | 4,030 | 4,095 | 3,920 | 4,070 | 46,300 | 1,017.50 |
| 2015-07-09 | 3,995 | 4,075 | 3,890 | 3,985 | 52,200 | 996.25 |
| 2015-07-08 | 4,220 | 4,235 | 4,145 | 4,150 | 34,900 | 1,037.50 |
| 2015-07-07 | 4,305 | 4,305 | 4,240 | 4,290 | 29,500 | 1,072.50 |
| 2015-07-06 | 4,350 | 4,385 | 4,315 | 4,320 | 38,800 | 1,080 |
| 2015-07-03 | 4,420 | 4,460 | 4,365 | 4,405 | 53,300 | 1,101.25 |
| 2015-07-02 | 4,350 | 4,455 | 4,315 | 4,380 | 57,500 | 1,095 |
| 2015-07-01 | 4,230 | 4,330 | 4,195 | 4,315 | 54,600 | 1,078.75 |
| 2015-06-30 | 4,065 | 4,210 | 4,055 | 4,190 | 61,300 | 1,047.50 |
| 2015-06-29 | 4,020 | 4,160 | 4,000 | 4,065 | 92,100 | 1,016.25 |
| 2015-06-26 | 4,000 | 4,020 | 3,935 | 3,985 | 22,700 | 996.25 |
| 2015-06-25 | 3,985 | 3,995 | 3,950 | 3,990 | 23,700 | 997.50 |
| 2015-06-24 | 3,995 | 3,995 | 3,955 | 3,985 | 25,400 | 996.25 |
| 2015-06-23 | 3,925 | 3,985 | 3,910 | 3,980 | 22,500 | 995 |
| 2015-06-22 | 3,915 | 3,930 | 3,885 | 3,905 | 25,900 | 976.25 |
| 2015-06-19 | 3,935 | 3,975 | 3,880 | 3,975 | 50,200 | 993.75 |
| 2015-06-18 | 3,925 | 3,950 | 3,850 | 3,855 | 30,500 | 963.75 |
| 2015-06-17 | 3,935 | 3,995 | 3,915 | 3,980 | 38,200 | 995 |
| 2015-06-16 | 4,060 | 4,085 | 3,915 | 3,935 | 74,000 | 983.75 |
| 2015-06-15 | 4,150 | 4,160 | 4,070 | 4,085 | 41,800 | 1,021.25 |
| 2015-06-12 | 4,255 | 4,265 | 4,185 | 4,215 | 45,800 | 1,053.75 |
| 2015-06-11 | 4,200 | 4,205 | 4,155 | 4,185 | 31,900 | 1,046.25 |
| 2015-06-10 | 4,200 | 4,210 | 4,110 | 4,145 | 41,900 | 1,036.25 |
| 2015-06-09 | 4,145 | 4,210 | 4,095 | 4,165 | 62,400 | 1,041.25 |
| 2015-06-08 | 4,060 | 4,135 | 4,060 | 4,125 | 39,300 | 1,031.25 |
| 2015-06-05 | 4,070 | 4,100 | 4,055 | 4,090 | 51,200 | 1,022.50 |
| 2015-06-04 | 4,065 | 4,160 | 4,020 | 4,145 | 94,800 | 1,036.25 |
| 2015-06-03 | 4,075 | 4,140 | 4,050 | 4,105 | 55,800 | 1,026.25 |
| 2015-06-02 | 4,130 | 4,190 | 4,090 | 4,145 | 89,400 | 1,036.25 |
| 2015-06-01 | 4,175 | 4,220 | 4,170 | 4,200 | 18,200 | 1,050 |
| 2015-05-29 | 4,175 | 4,250 | 4,175 | 4,230 | 88,800 | 1,057.50 |
| 2015-05-28 | 4,190 | 4,240 | 4,170 | 4,225 | 53,500 | 1,056.25 |
| 2015-05-27 | 4,180 | 4,230 | 4,170 | 4,190 | 28,400 | 1,047.50 |
| 2015-05-26 | 4,295 | 4,295 | 4,200 | 4,245 | 29,200 | 1,061.25 |
| 2015-05-25 | 4,250 | 4,320 | 4,220 | 4,295 | 36,600 | 1,073.75 |
| 2015-05-22 | 4,205 | 4,365 | 4,205 | 4,290 | 47,500 | 1,072.50 |
| 2015-05-21 | 4,225 | 4,250 | 4,150 | 4,225 | 44,500 | 1,056.25 |
| 2015-05-20 | 4,295 | 4,445 | 4,195 | 4,255 | 58,100 | 1,063.75 |
| 2015-05-19 | 4,060 | 4,260 | 4,045 | 4,175 | 78,500 | 1,043.75 |
| 2015-05-18 | 4,330 | 4,400 | 4,215 | 4,270 | 55,300 | 1,067.50 |
| 2015-05-15 | 4,150 | 4,345 | 4,135 | 4,325 | 96,000 | 1,081.25 |
| 2015-05-14 | 4,100 | 4,170 | 4,015 | 4,110 | 72,100 | 1,027.50 |
| 2015-05-13 | 4,015 | 4,220 | 3,930 | 4,180 | 190,000 | 1,045 |
| 2015-05-12 | 3,650 | 3,765 | 3,615 | 3,760 | 18,900 | 940 |
| 2015-05-11 | 3,750 | 3,750 | 3,610 | 3,615 | 35,300 | 903.75 |
| 2015-05-08 | 3,735 | 3,740 | 3,700 | 3,710 | 19,100 | 927.50 |
| 2015-05-07 | 3,670 | 3,790 | 3,655 | 3,745 | 79,600 | 936.25 |
| 2015-05-01 | 3,605 | 3,695 | 3,605 | 3,695 | 41,200 | 923.75 |
| 2015-04-30 | 3,640 | 3,685 | 3,595 | 3,610 | 95,000 | 902.50 |
| 2015-04-28 | 3,610 | 3,640 | 3,575 | 3,590 | 106,100 | 897.50 |
| 2015-04-27 | 3,610 | 3,615 | 3,570 | 3,600 | 20,300 | 900 |
| 2015-04-24 | 3,595 | 3,610 | 3,565 | 3,585 | 17,500 | 896.25 |
| 2015-04-23 | 3,600 | 3,600 | 3,535 | 3,540 | 34,200 | 885 |
| 2015-04-22 | 3,610 | 3,640 | 3,595 | 3,610 | 24,800 | 902.50 |
| 2015-04-21 | 3,530 | 3,585 | 3,520 | 3,585 | 31,200 | 896.25 |
| 2015-04-20 | 3,575 | 3,590 | 3,515 | 3,520 | 31,200 | 880 |
| 2015-04-17 | 3,570 | 3,635 | 3,550 | 3,625 | 40,400 | 906.25 |
| 2015-04-16 | 3,610 | 3,640 | 3,565 | 3,585 | 22,700 | 896.25 |
| 2015-04-15 | 3,650 | 3,650 | 3,615 | 3,650 | 22,200 | 912.50 |
| 2015-04-14 | 3,635 | 3,645 | 3,590 | 3,645 | 22,100 | 911.25 |
| 2015-04-13 | 3,650 | 3,655 | 3,615 | 3,635 | 43,200 | 908.75 |
| 2015-04-10 | 3,610 | 3,630 | 3,585 | 3,600 | 37,900 | 900 |
| 2015-04-09 | 3,585 | 3,625 | 3,530 | 3,615 | 58,900 | 903.75 |
| 2015-04-08 | 3,630 | 3,640 | 3,555 | 3,615 | 74,800 | 903.75 |
| 2015-04-07 | 3,560 | 3,615 | 3,545 | 3,605 | 49,200 | 901.25 |
| 2015-04-06 | 3,590 | 3,590 | 3,480 | 3,500 | 30,500 | 875 |
| 2015-04-03 | 3,580 | 3,620 | 3,580 | 3,605 | 43,900 | 901.25 |
| 2015-04-02 | 3,505 | 3,600 | 3,470 | 3,555 | 85,600 | 888.75 |
| 2015-04-01 | 3,430 | 3,515 | 3,320 | 3,445 | 149,700 | 861.25 |
| 2015-03-31 | 3,335 | 3,340 | 3,260 | 3,265 | 81,800 | 816.25 |
| 2015-03-30 | 3,345 | 3,355 | 3,230 | 3,280 | 82,000 | 820 |
| 2015-03-27 | 3,400 | 3,435 | 3,320 | 3,345 | 60,600 | 836.25 |
| 2015-03-26 | 3,465 | 3,495 | 3,415 | 3,420 | 47,900 | 855 |
| 2015-03-25 | 3,455 | 3,520 | 3,455 | 3,510 | 55,300 | 877.50 |
| 2015-03-24 | 3,525 | 3,525 | 3,475 | 3,485 | 65,800 | 871.25 |
| 2015-03-23 | 3,610 | 3,630 | 3,515 | 3,535 | 114,800 | 883.75 |
| 2015-03-20 | 3,620 | 3,650 | 3,600 | 3,610 | 214,900 | 902.50 |
| 2015-03-19 | 3,740 | 3,740 | 3,665 | 3,700 | 33,600 | 925 |
| 2015-03-18 | 3,735 | 3,735 | 3,680 | 3,695 | 35,900 | 923.75 |
| 2015-03-17 | 3,650 | 3,740 | 3,640 | 3,735 | 46,100 | 933.75 |
| 2015-03-16 | 3,735 | 3,745 | 3,570 | 3,615 | 48,900 | 903.75 |
| 2015-03-13 | 3,790 | 3,790 | 3,675 | 3,730 | 60,300 | 932.50 |
| 2015-03-12 | 3,545 | 3,615 | 3,520 | 3,615 | 48,600 | 903.75 |
| 2015-03-11 | 3,490 | 3,520 | 3,475 | 3,500 | 45,900 | 875 |
| 2015-03-10 | 3,505 | 3,540 | 3,455 | 3,460 | 29,900 | 865 |
| 2015-03-09 | 3,550 | 3,565 | 3,500 | 3,515 | 26,600 | 878.75 |
| 2015-03-06 | 3,545 | 3,575 | 3,505 | 3,550 | 40,100 | 887.50 |
| 2015-03-05 | 3,535 | 3,535 | 3,450 | 3,510 | 40,500 | 877.50 |
| 2015-03-04 | 3,565 | 3,585 | 3,470 | 3,500 | 48,700 | 875 |
| 2015-03-03 | 3,660 | 3,690 | 3,570 | 3,570 | 57,900 | 892.50 |
| 2015-03-02 | 3,715 | 3,725 | 3,650 | 3,680 | 59,800 | 920 |
| 2015-02-27 | 3,800 | 3,800 | 3,705 | 3,710 | 58,700 | 927.50 |
| 2015-02-26 | 3,805 | 3,865 | 3,785 | 3,820 | 36,400 | 955 |
| 2015-02-25 | 3,865 | 3,880 | 3,845 | 3,855 | 25,900 | 963.75 |
| 2015-02-24 | 3,825 | 3,900 | 3,825 | 3,865 | 36,400 | 966.25 |
| 2015-02-23 | 3,870 | 3,910 | 3,840 | 3,895 | 24,300 | 973.75 |
| 2015-02-20 | 3,915 | 3,915 | 3,855 | 3,870 | 26,700 | 967.50 |
| 2015-02-19 | 3,935 | 3,950 | 3,855 | 3,885 | 38,100 | 971.25 |
| 2015-02-18 | 3,900 | 3,970 | 3,890 | 3,930 | 25,100 | 982.50 |
| 2015-02-17 | 3,900 | 3,900 | 3,830 | 3,860 | 18,600 | 965 |
| 2015-02-16 | 3,900 | 3,920 | 3,875 | 3,900 | 24,000 | 975 |
| 2015-02-13 | 3,850 | 4,150 | 3,850 | 3,905 | 61,000 | 976.25 |
| 2015-02-12 | 3,705 | 3,735 | 3,685 | 3,710 | 26,300 | 927.50 |
| 2015-02-10 | 3,745 | 3,745 | 3,650 | 3,670 | 14,100 | 917.50 |
| 2015-02-09 | 3,690 | 3,715 | 3,650 | 3,680 | 21,700 | 920 |
| 2015-02-06 | 3,665 | 3,700 | 3,660 | 3,695 | 9,000 | 923.75 |
| 2015-02-05 | 3,710 | 3,710 | 3,625 | 3,650 | 25,200 | 912.50 |
| 2015-02-04 | 3,590 | 3,655 | 3,575 | 3,615 | 21,700 | 903.75 |
| 2015-02-03 | 3,785 | 3,785 | 3,520 | 3,590 | 111,400 | 897.50 |
| 2015-02-02 | 3,875 | 3,895 | 3,760 | 3,790 | 38,700 | 947.50 |
| 2015-01-30 | 3,855 | 3,880 | 3,770 | 3,805 | 30,900 | 951.25 |
| 2015-01-29 | 3,875 | 3,915 | 3,820 | 3,855 | 29,200 | 963.75 |
| 2015-01-28 | 3,890 | 3,990 | 3,855 | 3,960 | 29,200 | 990 |
| 2015-01-27 | 3,825 | 3,860 | 3,710 | 3,855 | 55,500 | 963.75 |
| 2015-01-26 | 3,785 | 3,915 | 3,775 | 3,820 | 79,800 | 955 |
| 2015-01-23 | 3,790 | 3,795 | 3,760 | 3,765 | 13,300 | 941.25 |
| 2015-01-22 | 3,745 | 3,770 | 3,720 | 3,760 | 17,100 | 940 |
| 2015-01-21 | 3,755 | 3,775 | 3,725 | 3,755 | 22,500 | 938.75 |
| 2015-01-20 | 3,730 | 3,780 | 3,690 | 3,755 | 79,400 | 938.75 |
| 2015-01-19 | 3,470 | 3,690 | 3,450 | 3,675 | 68,100 | 918.75 |
| 2015-01-16 | 3,380 | 3,490 | 3,370 | 3,470 | 40,100 | 867.50 |
| 2015-01-15 | 3,380 | 3,495 | 3,360 | 3,475 | 22,900 | 868.75 |
| 2015-01-14 | 3,320 | 3,455 | 3,320 | 3,380 | 40,200 | 845 |
| 2015-01-13 | 3,395 | 3,445 | 3,350 | 3,375 | 31,200 | 843.75 |
| 2015-01-09 | 3,510 | 3,595 | 3,400 | 3,465 | 45,700 | 866.25 |
| 2015-01-08 | 3,455 | 3,525 | 3,445 | 3,510 | 17,400 | 877.50 |
| 2015-01-07 | 3,480 | 3,515 | 3,460 | 3,470 | 33,900 | 867.50 |
| 2015-01-06 | 3,500 | 3,540 | 3,485 | 3,500 | 39,200 | 875 |
| 2015-01-05 | 3,565 | 3,600 | 3,460 | 3,570 | 90,100 | 892.50 |
分割・併合履歴 ： [2015-12-28]1株→4株
