4565 ネクセラファーマ(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 | 10,100 | 10,210 | 9,820 | 9,950 | 746,700 | 2,487.50 |
| 2015-12-29 | 9,520 | 10,250 | 9,460 | 10,100 | 1,158,800 | 2,525 |
| 2015-12-28 | 9,750 | 9,860 | 9,510 | 9,580 | 734,300 | 2,395 |
| 2015-12-25 | 9,240 | 9,670 | 9,230 | 9,670 | 810,700 | 2,417.50 |
| 2015-12-24 | 9,890 | 9,900 | 9,160 | 9,290 | 1,102,900 | 2,322.50 |
| 2015-12-22 | 9,210 | 9,880 | 9,150 | 9,700 | 1,192,400 | 2,425 |
| 2015-12-21 | 9,100 | 9,410 | 8,950 | 9,290 | 845,200 | 2,322.50 |
| 2015-12-18 | 9,050 | 9,680 | 8,900 | 9,220 | 1,378,300 | 2,305 |
| 2015-12-17 | 9,500 | 9,550 | 8,950 | 9,180 | 1,040,000 | 2,295 |
| 2015-12-16 | 9,350 | 9,730 | 8,740 | 9,590 | 2,207,600 | 2,397.50 |
| 2015-12-15 | 10,540 | 10,540 | 9,030 | 9,250 | 3,451,400 | 2,312.50 |
| 2015-12-14 | 10,020 | 10,580 | 9,960 | 10,370 | 2,794,500 | 2,592.50 |
| 2015-12-11 | 9,930 | 10,440 | 9,720 | 10,200 | 4,511,100 | 2,550 |
| 2015-12-10 | 8,390 | 9,460 | 8,380 | 9,460 | 2,905,600 | 2,365 |
| 2015-12-09 | 8,010 | 8,150 | 7,860 | 7,960 | 1,214,400 | 1,990 |
| 2015-12-08 | 8,190 | 8,240 | 7,940 | 8,110 | 1,589,600 | 2,027.50 |
| 2015-12-07 | 8,340 | 8,390 | 8,130 | 8,140 | 1,790,900 | 2,035 |
| 2015-12-04 | 8,020 | 8,220 | 7,960 | 8,070 | 1,869,200 | 2,017.50 |
| 2015-12-03 | 7,760 | 8,400 | 7,740 | 8,170 | 4,014,800 | 2,042.50 |
| 2015-12-02 | 8,060 | 8,450 | 7,650 | 7,800 | 7,405,000 | 1,950 |
| 2015-12-01 | 7,060 | 7,060 | 7,060 | 7,060 | 86,500 | 1,765 |
| 2015-11-30 | 6,300 | 6,420 | 6,020 | 6,060 | 1,585,000 | 1,515 |
| 2015-11-27 | 6,450 | 6,860 | 6,300 | 6,360 | 6,004,400 | 1,590 |
| 2015-11-26 | 6,470 | 6,470 | 6,440 | 6,470 | 753,500 | 1,617.50 |
| 2015-11-25 | 5,470 | 5,550 | 5,300 | 5,470 | 613,800 | 1,367.50 |
| 2015-11-24 | 5,520 | 5,650 | 5,460 | 5,530 | 663,100 | 1,382.50 |
| 2015-11-20 | 5,500 | 5,640 | 5,410 | 5,570 | 792,700 | 1,392.50 |
| 2015-11-19 | 5,730 | 5,770 | 5,440 | 5,590 | 2,125,500 | 1,397.50 |
| 2015-11-18 | 5,240 | 5,620 | 5,210 | 5,570 | 4,439,400 | 1,392.50 |
| 2015-11-17 | 5,190 | 5,230 | 4,875 | 4,920 | 1,034,400 | 1,230 |
| 2015-11-16 | 4,900 | 5,300 | 4,850 | 5,090 | 1,869,400 | 1,272.50 |
| 2015-11-13 | 4,540 | 5,030 | 4,470 | 5,000 | 2,427,700 | 1,250 |
| 2015-11-12 | 4,460 | 4,485 | 4,360 | 4,400 | 487,700 | 1,100 |
| 2015-11-11 | 4,650 | 4,770 | 4,440 | 4,530 | 1,050,500 | 1,132.50 |
| 2015-11-10 | 4,385 | 4,545 | 4,325 | 4,520 | 585,500 | 1,130 |
| 2015-11-09 | 4,535 | 4,545 | 4,355 | 4,405 | 467,700 | 1,101.25 |
| 2015-11-06 | 4,285 | 4,550 | 4,285 | 4,495 | 852,500 | 1,123.75 |
| 2015-11-05 | 4,650 | 4,650 | 4,220 | 4,250 | 1,207,800 | 1,062.50 |
| 2015-11-04 | 4,640 | 4,815 | 4,565 | 4,690 | 1,380,100 | 1,172.50 |
| 2015-11-02 | 4,500 | 4,835 | 4,415 | 4,780 | 2,950,800 | 1,195 |
| 2015-10-30 | 4,010 | 4,585 | 4,000 | 4,320 | 4,169,300 | 1,080 |
| 2015-10-29 | 3,805 | 3,885 | 3,790 | 3,885 | 236,900 | 971.25 |
| 2015-10-28 | 3,840 | 3,870 | 3,780 | 3,780 | 261,000 | 945 |
| 2015-10-27 | 3,900 | 3,935 | 3,840 | 3,850 | 237,100 | 962.50 |
| 2015-10-26 | 3,860 | 3,980 | 3,840 | 3,895 | 476,900 | 973.75 |
| 2015-10-23 | 3,850 | 3,850 | 3,805 | 3,835 | 170,500 | 958.75 |
| 2015-10-22 | 3,820 | 3,890 | 3,780 | 3,810 | 231,300 | 952.50 |
| 2015-10-21 | 3,780 | 3,820 | 3,755 | 3,815 | 218,300 | 953.75 |
| 2015-10-20 | 3,815 | 3,845 | 3,750 | 3,815 | 255,000 | 953.75 |
| 2015-10-19 | 3,840 | 3,865 | 3,780 | 3,815 | 213,900 | 953.75 |
| 2015-10-16 | 3,900 | 3,955 | 3,830 | 3,845 | 240,700 | 961.25 |
| 2015-10-15 | 3,775 | 3,880 | 3,765 | 3,860 | 236,400 | 965 |
| 2015-10-14 | 4,000 | 4,025 | 3,810 | 3,815 | 455,300 | 953.75 |
| 2015-10-13 | 3,860 | 4,000 | 3,860 | 3,975 | 473,900 | 993.75 |
| 2015-10-09 | 3,755 | 3,850 | 3,735 | 3,835 | 281,200 | 958.75 |
| 2015-10-08 | 3,865 | 3,915 | 3,750 | 3,765 | 387,400 | 941.25 |
| 2015-10-07 | 4,050 | 4,055 | 3,810 | 3,865 | 623,900 | 966.25 |
| 2015-10-06 | 4,015 | 4,095 | 3,950 | 3,985 | 687,200 | 996.25 |
| 2015-10-05 | 3,845 | 4,000 | 3,840 | 3,905 | 553,100 | 976.25 |
| 2015-10-02 | 3,805 | 3,890 | 3,800 | 3,835 | 310,700 | 958.75 |
| 2015-10-01 | 3,760 | 3,920 | 3,715 | 3,840 | 470,500 | 960 |
| 2015-09-30 | 3,850 | 3,855 | 3,645 | 3,715 | 576,300 | 928.75 |
| 2015-09-29 | 3,925 | 4,030 | 3,725 | 3,725 | 1,152,400 | 931.25 |
| 2015-09-28 | 3,830 | 4,010 | 3,770 | 3,855 | 889,600 | 963.75 |
| 2015-09-25 | 3,645 | 3,735 | 3,590 | 3,735 | 393,100 | 933.75 |
| 2015-09-24 | 3,800 | 3,815 | 3,550 | 3,595 | 882,100 | 898.75 |
| 2015-09-18 | 3,750 | 3,940 | 3,740 | 3,870 | 805,500 | 967.50 |
| 2015-09-17 | 3,850 | 3,870 | 3,700 | 3,810 | 1,011,400 | 952.50 |
| 2015-09-16 | 3,800 | 3,840 | 3,710 | 3,715 | 576,100 | 928.75 |
| 2015-09-15 | 3,900 | 3,965 | 3,760 | 3,795 | 527,300 | 948.75 |
| 2015-09-14 | 4,000 | 4,120 | 3,805 | 3,875 | 687,500 | 968.75 |
| 2015-09-11 | 3,760 | 4,220 | 3,745 | 4,005 | 1,028,500 | 1,001.25 |
| 2015-09-10 | 3,740 | 3,830 | 3,695 | 3,770 | 731,400 | 942.50 |
| 2015-09-09 | 3,950 | 3,975 | 3,800 | 3,880 | 587,300 | 970 |
| 2015-09-08 | 3,945 | 4,000 | 3,735 | 3,765 | 430,100 | 941.25 |
| 2015-09-07 | 3,805 | 3,965 | 3,655 | 3,875 | 947,900 | 968.75 |
| 2015-09-04 | 4,380 | 4,405 | 3,840 | 3,940 | 1,289,100 | 985 |
| 2015-09-03 | 4,250 | 4,530 | 4,150 | 4,400 | 1,911,700 | 1,100 |
| 2015-09-02 | 4,110 | 4,110 | 4,110 | 4,110 | 48,300 | 1,027.50 |
| 2015-09-01 | 5,030 | 5,130 | 4,810 | 4,810 | 503,500 | 1,202.50 |
| 2015-08-31 | 5,130 | 5,250 | 4,985 | 5,130 | 438,100 | 1,282.50 |
| 2015-08-28 | 5,240 | 5,290 | 5,110 | 5,190 | 439,200 | 1,297.50 |
| 2015-08-27 | 5,220 | 5,330 | 5,030 | 5,030 | 653,000 | 1,257.50 |
| 2015-08-26 | 4,900 | 5,170 | 4,835 | 5,150 | 888,400 | 1,287.50 |
| 2015-08-25 | 4,600 | 5,290 | 4,305 | 4,605 | 1,553,000 | 1,151.25 |
| 2015-08-24 | 5,100 | 5,420 | 4,600 | 4,800 | 1,575,800 | 1,200 |
| 2015-08-21 | 5,700 | 5,840 | 5,550 | 5,560 | 577,400 | 1,390 |
| 2015-08-20 | 5,860 | 6,090 | 5,820 | 5,950 | 343,200 | 1,487.50 |
| 2015-08-19 | 6,070 | 6,130 | 5,880 | 5,960 | 362,500 | 1,490 |
| 2015-08-18 | 6,020 | 6,210 | 6,010 | 6,110 | 288,200 | 1,527.50 |
| 2015-08-17 | 6,070 | 6,250 | 6,010 | 6,080 | 367,000 | 1,520 |
| 2015-08-14 | 6,300 | 6,360 | 6,000 | 6,100 | 661,600 | 1,525 |
| 2015-08-13 | 6,710 | 6,720 | 6,180 | 6,280 | 1,496,200 | 1,570 |
| 2015-08-12 | 6,850 | 6,980 | 6,750 | 6,910 | 614,300 | 1,727.50 |
| 2015-08-11 | 6,850 | 7,420 | 6,700 | 7,000 | 1,311,400 | 1,750 |
| 2015-08-10 | 7,130 | 7,320 | 6,750 | 6,850 | 1,404,500 | 1,712.50 |
| 2015-08-07 | 7,000 | 7,130 | 6,840 | 7,130 | 1,515,300 | 1,782.50 |
| 2015-08-06 | 6,500 | 6,510 | 6,120 | 6,130 | 414,800 | 1,532.50 |
| 2015-08-05 | 6,150 | 6,650 | 6,080 | 6,480 | 503,400 | 1,620 |
| 2015-08-04 | 6,070 | 6,250 | 6,040 | 6,160 | 209,100 | 1,540 |
| 2015-08-03 | 6,230 | 6,260 | 6,100 | 6,120 | 199,300 | 1,530 |
| 2015-07-31 | 6,130 | 6,310 | 6,130 | 6,300 | 202,100 | 1,575 |
| 2015-07-30 | 6,290 | 6,350 | 6,060 | 6,150 | 341,500 | 1,537.50 |
| 2015-07-29 | 6,400 | 6,480 | 6,230 | 6,290 | 357,200 | 1,572.50 |
| 2015-07-28 | 6,470 | 6,690 | 6,300 | 6,400 | 1,044,600 | 1,600 |
| 2015-07-27 | 6,520 | 6,560 | 6,150 | 6,280 | 637,000 | 1,570 |
| 2015-07-24 | 6,520 | 6,740 | 6,350 | 6,720 | 602,700 | 1,680 |
| 2015-07-23 | 6,850 | 6,890 | 6,620 | 6,620 | 505,500 | 1,655 |
| 2015-07-22 | 6,760 | 6,980 | 6,740 | 6,900 | 388,600 | 1,725 |
| 2015-07-21 | 7,110 | 7,150 | 6,900 | 6,900 | 829,500 | 1,725 |
| 2015-07-17 | 6,790 | 7,070 | 6,730 | 7,070 | 543,600 | 1,767.50 |
| 2015-07-16 | 6,850 | 6,980 | 6,740 | 6,780 | 558,500 | 1,695 |
| 2015-07-15 | 6,710 | 7,100 | 6,690 | 6,830 | 904,400 | 1,707.50 |
| 2015-07-14 | 6,600 | 6,970 | 6,600 | 6,740 | 1,132,300 | 1,685 |
| 2015-07-13 | 6,260 | 6,560 | 6,190 | 6,450 | 732,700 | 1,612.50 |
| 2015-07-10 | 6,480 | 6,580 | 6,080 | 6,100 | 828,900 | 1,525 |
| 2015-07-09 | 6,200 | 6,630 | 5,860 | 6,530 | 1,352,600 | 1,632.50 |
| 2015-07-08 | 6,800 | 6,840 | 6,230 | 6,550 | 1,065,100 | 1,637.50 |
| 2015-07-07 | 6,960 | 7,080 | 6,820 | 6,850 | 537,600 | 1,712.50 |
| 2015-07-06 | 6,810 | 7,100 | 6,680 | 6,760 | 716,100 | 1,690 |
| 2015-07-03 | 7,200 | 7,200 | 6,870 | 7,020 | 577,800 | 1,755 |
| 2015-07-02 | 7,350 | 7,380 | 7,130 | 7,180 | 591,200 | 1,795 |
| 2015-07-01 | 7,390 | 7,480 | 7,070 | 7,320 | 880,300 | 1,830 |
| 2015-06-30 | 7,120 | 7,350 | 6,790 | 7,100 | 1,844,200 | 1,775 |
| 2015-06-29 | 7,000 | 7,330 | 6,780 | 6,800 | 1,029,400 | 1,700 |
| 2015-06-26 | 7,440 | 7,550 | 7,160 | 7,360 | 717,200 | 1,840 |
| 2015-06-25 | 7,800 | 7,850 | 7,170 | 7,320 | 1,510,800 | 1,830 |
| 2015-06-24 | 8,000 | 8,260 | 7,850 | 7,900 | 766,100 | 1,975 |
| 2015-06-23 | 8,400 | 8,540 | 7,650 | 7,850 | 1,485,000 | 1,962.50 |
| 2015-06-22 | 7,910 | 8,390 | 7,860 | 8,380 | 814,200 | 2,095 |
| 2015-06-19 | 8,750 | 8,780 | 7,990 | 8,040 | 1,753,400 | 2,010 |
| 2015-06-18 | 8,110 | 8,750 | 7,860 | 8,330 | 3,105,700 | 2,082.50 |
| 2015-06-17 | 7,210 | 7,430 | 7,180 | 7,360 | 575,400 | 1,840 |
| 2015-06-16 | 7,480 | 7,830 | 7,150 | 7,150 | 1,119,700 | 1,787.50 |
| 2015-06-15 | 7,470 | 7,540 | 7,240 | 7,410 | 876,100 | 1,852.50 |
| 2015-06-12 | 7,280 | 7,780 | 7,080 | 7,620 | 1,778,000 | 1,905 |
| 2015-06-11 | 7,450 | 7,490 | 6,960 | 7,190 | 2,888,500 | 1,797.50 |
| 2015-06-10 | 6,670 | 7,300 | 6,610 | 7,300 | 2,180,500 | 1,825 |
| 2015-06-09 | 6,060 | 6,440 | 5,950 | 6,300 | 632,800 | 1,575 |
| 2015-06-08 | 6,250 | 6,340 | 6,050 | 6,100 | 430,100 | 1,525 |
| 2015-06-05 | 6,360 | 6,540 | 6,250 | 6,300 | 255,000 | 1,575 |
| 2015-06-04 | 6,290 | 6,490 | 6,180 | 6,440 | 531,900 | 1,610 |
| 2015-06-03 | 6,600 | 6,630 | 6,160 | 6,270 | 868,200 | 1,567.50 |
| 2015-06-02 | 6,610 | 6,760 | 6,420 | 6,540 | 784,100 | 1,635 |
| 2015-06-01 | 6,370 | 6,880 | 6,330 | 6,620 | 1,371,300 | 1,655 |
| 2015-05-29 | 6,050 | 6,590 | 5,860 | 6,470 | 1,588,300 | 1,617.50 |
| 2015-05-28 | 6,660 | 6,670 | 5,920 | 6,000 | 1,478,100 | 1,500 |
| 2015-05-27 | 6,430 | 6,750 | 6,300 | 6,580 | 1,313,800 | 1,645 |
| 2015-05-26 | 6,820 | 6,880 | 6,300 | 6,530 | 1,976,200 | 1,632.50 |
| 2015-05-25 | 6,980 | 7,180 | 6,520 | 7,070 | 2,604,600 | 1,767.50 |
| 2015-05-22 | 6,640 | 6,790 | 6,350 | 6,580 | 2,826,100 | 1,645 |
| 2015-05-21 | 6,000 | 6,860 | 5,980 | 6,540 | 3,859,100 | 1,635 |
| 2015-05-20 | 6,060 | 6,260 | 5,800 | 6,130 | 4,264,100 | 1,532.50 |
| 2015-05-19 | 4,900 | 5,560 | 4,775 | 5,560 | 3,507,500 | 1,390 |
| 2015-05-18 | 4,995 | 5,340 | 4,715 | 4,860 | 3,582,400 | 1,215 |
| 2015-05-15 | 4,410 | 4,715 | 4,385 | 4,715 | 4,398,400 | 1,178.75 |
| 2015-05-14 | 4,015 | 4,015 | 4,015 | 4,015 | 168,700 | 1,003.75 |
| 2015-05-13 | 3,285 | 3,370 | 3,250 | 3,315 | 139,800 | 828.75 |
| 2015-05-12 | 3,250 | 3,295 | 3,240 | 3,265 | 91,500 | 816.25 |
| 2015-05-11 | 3,325 | 3,340 | 3,230 | 3,255 | 113,200 | 813.75 |
| 2015-05-08 | 3,355 | 3,365 | 3,300 | 3,305 | 120,800 | 826.25 |
| 2015-05-07 | 3,325 | 3,390 | 3,300 | 3,345 | 110,700 | 836.25 |
| 2015-05-01 | 3,280 | 3,310 | 3,235 | 3,300 | 130,400 | 825 |
| 2015-04-30 | 3,305 | 3,370 | 3,280 | 3,305 | 151,700 | 826.25 |
| 2015-04-28 | 3,440 | 3,440 | 3,315 | 3,330 | 192,000 | 832.50 |
| 2015-04-27 | 3,490 | 3,515 | 3,370 | 3,405 | 178,600 | 851.25 |
| 2015-04-24 | 3,405 | 3,520 | 3,405 | 3,445 | 262,000 | 861.25 |
| 2015-04-23 | 3,610 | 3,625 | 3,250 | 3,295 | 442,100 | 823.75 |
| 2015-04-22 | 3,550 | 3,625 | 3,520 | 3,610 | 123,000 | 902.50 |
| 2015-04-21 | 3,525 | 3,565 | 3,480 | 3,550 | 128,000 | 887.50 |
| 2015-04-20 | 3,580 | 3,600 | 3,445 | 3,455 | 302,100 | 863.75 |
| 2015-04-17 | 3,655 | 3,720 | 3,625 | 3,630 | 208,300 | 907.50 |
| 2015-04-16 | 3,725 | 3,740 | 3,605 | 3,680 | 339,200 | 920 |
| 2015-04-15 | 3,520 | 3,750 | 3,485 | 3,675 | 491,900 | 918.75 |
| 2015-04-14 | 3,520 | 3,530 | 3,420 | 3,475 | 328,600 | 868.75 |
| 2015-04-13 | 3,350 | 3,520 | 3,310 | 3,490 | 400,300 | 872.50 |
| 2015-04-10 | 3,260 | 3,320 | 3,240 | 3,290 | 157,100 | 822.50 |
| 2015-04-09 | 3,400 | 3,445 | 3,240 | 3,265 | 336,100 | 816.25 |
| 2015-04-08 | 3,280 | 3,420 | 3,230 | 3,400 | 514,200 | 850 |
| 2015-04-07 | 3,035 | 3,235 | 3,035 | 3,230 | 378,700 | 807.50 |
| 2015-04-06 | 2,885 | 3,020 | 2,882 | 3,015 | 185,300 | 753.75 |
| 2015-04-03 | 2,970 | 2,997 | 2,901 | 2,913 | 128,100 | 728.25 |
| 2015-04-02 | 3,010 | 3,020 | 2,975 | 2,977 | 158,300 | 744.25 |
| 2015-04-01 | 3,055 | 3,055 | 2,983 | 3,010 | 106,300 | 752.50 |
| 2015-03-31 | 3,050 | 3,075 | 3,010 | 3,025 | 137,000 | 756.25 |
| 2015-03-30 | 3,070 | 3,090 | 2,990 | 3,035 | 219,900 | 758.75 |
| 2015-03-27 | 3,000 | 3,125 | 2,965 | 3,035 | 213,900 | 758.75 |
| 2015-03-26 | 3,035 | 3,065 | 3,010 | 3,020 | 147,200 | 755 |
| 2015-03-25 | 3,140 | 3,150 | 3,050 | 3,065 | 181,000 | 766.25 |
| 2015-03-24 | 3,045 | 3,175 | 3,045 | 3,130 | 198,500 | 782.50 |
| 2015-03-23 | 3,210 | 3,245 | 3,040 | 3,045 | 367,000 | 761.25 |
| 2015-03-20 | 2,930 | 3,180 | 2,930 | 3,145 | 475,400 | 786.25 |
| 2015-03-19 | 2,906 | 2,956 | 2,880 | 2,941 | 271,800 | 735.25 |
| 2015-03-18 | 2,974 | 2,992 | 2,892 | 2,905 | 174,700 | 726.25 |
| 2015-03-17 | 2,859 | 2,999 | 2,859 | 2,972 | 210,700 | 743 |
| 2015-03-16 | 2,949 | 2,951 | 2,851 | 2,880 | 266,900 | 720 |
| 2015-03-13 | 2,946 | 3,025 | 2,942 | 2,975 | 192,300 | 743.75 |
| 2015-03-12 | 2,950 | 3,025 | 2,931 | 2,948 | 283,100 | 737 |
| 2015-03-11 | 2,930 | 3,055 | 2,918 | 3,010 | 225,800 | 752.50 |
| 2015-03-10 | 3,110 | 3,125 | 2,980 | 3,000 | 399,900 | 750 |
| 2015-03-09 | 3,245 | 3,250 | 3,110 | 3,115 | 328,500 | 778.75 |
| 2015-03-06 | 3,210 | 3,310 | 3,210 | 3,260 | 333,800 | 815 |
| 2015-03-05 | 3,230 | 3,245 | 3,130 | 3,140 | 176,500 | 785 |
| 2015-03-04 | 3,095 | 3,245 | 3,090 | 3,230 | 209,200 | 807.50 |
| 2015-03-03 | 3,200 | 3,250 | 3,110 | 3,150 | 330,600 | 787.50 |
| 2015-03-02 | 3,290 | 3,330 | 3,220 | 3,225 | 252,000 | 806.25 |
| 2015-02-27 | 3,430 | 3,490 | 3,320 | 3,345 | 375,100 | 836.25 |
| 2015-02-26 | 3,250 | 3,440 | 3,205 | 3,390 | 596,800 | 847.50 |
| 2015-02-25 | 3,200 | 3,290 | 3,120 | 3,225 | 1,198,800 | 806.25 |
| 2015-02-24 | 3,700 | 3,730 | 3,430 | 3,445 | 1,073,900 | 861.25 |
| 2015-02-23 | 4,130 | 4,180 | 3,805 | 3,815 | 1,015,400 | 953.75 |
| 2015-02-20 | 3,760 | 3,785 | 3,725 | 3,780 | 69,700 | 945 |
| 2015-02-19 | 3,720 | 3,765 | 3,675 | 3,760 | 106,400 | 940 |
| 2015-02-18 | 3,675 | 3,735 | 3,600 | 3,715 | 263,000 | 928.75 |
| 2015-02-17 | 3,760 | 3,795 | 3,670 | 3,685 | 180,900 | 921.25 |
| 2015-02-16 | 3,800 | 3,890 | 3,760 | 3,785 | 149,000 | 946.25 |
| 2015-02-13 | 3,900 | 3,920 | 3,840 | 3,845 | 226,600 | 961.25 |
| 2015-02-12 | 3,975 | 4,065 | 3,950 | 4,060 | 131,200 | 1,015 |
| 2015-02-10 | 3,920 | 3,950 | 3,895 | 3,905 | 79,400 | 976.25 |
| 2015-02-09 | 3,865 | 3,955 | 3,840 | 3,955 | 90,700 | 988.75 |
| 2015-02-06 | 3,825 | 3,960 | 3,825 | 3,870 | 114,200 | 967.50 |
| 2015-02-05 | 3,905 | 3,930 | 3,800 | 3,860 | 134,400 | 965 |
| 2015-02-04 | 3,955 | 3,985 | 3,905 | 3,910 | 103,300 | 977.50 |
| 2015-02-03 | 4,060 | 4,080 | 3,930 | 3,940 | 115,700 | 985 |
| 2015-02-02 | 3,930 | 4,045 | 3,930 | 4,025 | 73,500 | 1,006.25 |
| 2015-01-30 | 3,940 | 4,005 | 3,915 | 3,985 | 109,500 | 996.25 |
| 2015-01-29 | 4,035 | 4,080 | 3,925 | 3,930 | 217,000 | 982.50 |
| 2015-01-28 | 4,130 | 4,330 | 4,090 | 4,115 | 295,000 | 1,028.75 |
| 2015-01-27 | 4,015 | 4,100 | 4,005 | 4,060 | 103,200 | 1,015 |
| 2015-01-26 | 3,870 | 3,995 | 3,855 | 3,970 | 99,200 | 992.50 |
| 2015-01-23 | 4,020 | 4,020 | 3,880 | 3,900 | 142,900 | 975 |
| 2015-01-22 | 3,995 | 4,025 | 3,930 | 3,970 | 82,400 | 992.50 |
| 2015-01-21 | 4,090 | 4,095 | 3,965 | 3,985 | 107,800 | 996.25 |
| 2015-01-20 | 3,980 | 4,080 | 3,955 | 4,080 | 110,500 | 1,020 |
| 2015-01-19 | 3,970 | 3,985 | 3,870 | 3,980 | 134,200 | 995 |
| 2015-01-16 | 4,080 | 4,100 | 3,880 | 3,945 | 313,200 | 986.25 |
| 2015-01-15 | 4,115 | 4,205 | 4,085 | 4,135 | 109,700 | 1,033.75 |
| 2015-01-14 | 4,025 | 4,130 | 3,990 | 4,075 | 191,400 | 1,018.75 |
| 2015-01-13 | 4,180 | 4,210 | 4,015 | 4,050 | 410,500 | 1,012.50 |
| 2015-01-09 | 4,345 | 4,550 | 4,270 | 4,295 | 678,700 | 1,073.75 |
| 2015-01-08 | 4,185 | 4,290 | 4,185 | 4,280 | 103,500 | 1,070 |
| 2015-01-07 | 4,200 | 4,270 | 4,150 | 4,150 | 107,500 | 1,037.50 |
| 2015-01-06 | 4,210 | 4,315 | 4,190 | 4,220 | 119,500 | 1,055 |
| 2015-01-05 | 4,370 | 4,405 | 4,265 | 4,280 | 124,100 | 1,070 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
