4577 ダイト(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 | 3,405 | 3,500 | 3,400 | 3,495 | 95,900 | 3,177.27 |
| 2015-12-29 | 3,315 | 3,380 | 3,280 | 3,370 | 20,900 | 3,063.64 |
| 2015-12-28 | 3,310 | 3,365 | 3,240 | 3,355 | 32,300 | 3,050 |
| 2015-12-25 | 3,315 | 3,370 | 3,255 | 3,260 | 49,100 | 2,963.64 |
| 2015-12-24 | 3,400 | 3,420 | 3,300 | 3,315 | 78,300 | 3,013.64 |
| 2015-12-22 | 3,350 | 3,400 | 3,320 | 3,375 | 81,500 | 3,068.18 |
| 2015-12-21 | 3,245 | 3,340 | 3,240 | 3,320 | 69,400 | 3,018.18 |
| 2015-12-18 | 3,270 | 3,350 | 3,235 | 3,250 | 81,700 | 2,954.55 |
| 2015-12-17 | 3,200 | 3,315 | 3,200 | 3,270 | 60,100 | 2,972.73 |
| 2015-12-16 | 3,110 | 3,180 | 3,075 | 3,140 | 34,000 | 2,854.55 |
| 2015-12-15 | 3,125 | 3,185 | 3,070 | 3,080 | 43,100 | 2,800 |
| 2015-12-14 | 3,000 | 3,100 | 2,940 | 3,090 | 61,300 | 2,809.09 |
| 2015-12-11 | 3,075 | 3,180 | 3,050 | 3,080 | 62,000 | 2,800 |
| 2015-12-10 | 3,120 | 3,170 | 3,065 | 3,075 | 74,200 | 2,795.45 |
| 2015-12-09 | 3,230 | 3,250 | 3,145 | 3,150 | 36,500 | 2,863.64 |
| 2015-12-08 | 3,325 | 3,360 | 3,245 | 3,250 | 48,800 | 2,954.55 |
| 2015-12-07 | 3,280 | 3,340 | 3,280 | 3,305 | 50,500 | 3,004.55 |
| 2015-12-04 | 3,250 | 3,265 | 3,220 | 3,260 | 62,900 | 2,963.64 |
| 2015-12-03 | 3,190 | 3,295 | 3,190 | 3,280 | 52,800 | 2,981.82 |
| 2015-12-02 | 3,180 | 3,215 | 3,160 | 3,200 | 44,500 | 2,909.09 |
| 2015-12-01 | 3,300 | 3,325 | 3,195 | 3,205 | 68,600 | 2,913.64 |
| 2015-11-30 | 3,250 | 3,385 | 3,240 | 3,345 | 146,500 | 3,040.91 |
| 2015-11-27 | 3,105 | 3,270 | 3,105 | 3,215 | 102,900 | 2,922.73 |
| 2015-11-26 | 3,130 | 3,230 | 3,100 | 3,175 | 93,300 | 2,886.36 |
| 2015-11-25 | 3,030 | 3,120 | 3,015 | 3,090 | 86,600 | 2,809.09 |
| 2015-11-24 | 2,860 | 3,045 | 2,860 | 3,015 | 127,200 | 2,740.91 |
| 2015-11-20 | 2,854 | 2,897 | 2,838 | 2,884 | 47,000 | 2,621.82 |
| 2015-11-19 | 2,850 | 2,897 | 2,826 | 2,886 | 43,400 | 2,623.64 |
| 2015-11-18 | 2,865 | 2,885 | 2,834 | 2,850 | 37,300 | 2,590.91 |
| 2015-11-17 | 2,865 | 2,867 | 2,828 | 2,855 | 22,500 | 2,595.45 |
| 2015-11-16 | 2,780 | 2,843 | 2,771 | 2,831 | 30,100 | 2,573.64 |
| 2015-11-13 | 2,840 | 2,857 | 2,798 | 2,827 | 48,600 | 2,570 |
| 2015-11-12 | 2,900 | 2,930 | 2,872 | 2,881 | 33,900 | 2,619.09 |
| 2015-11-11 | 2,877 | 2,895 | 2,843 | 2,894 | 26,600 | 2,630.91 |
| 2015-11-10 | 2,790 | 2,874 | 2,790 | 2,872 | 45,700 | 2,610.91 |
| 2015-11-09 | 2,830 | 2,862 | 2,784 | 2,826 | 52,300 | 2,569.09 |
| 2015-11-06 | 2,768 | 2,824 | 2,768 | 2,824 | 37,500 | 2,567.27 |
| 2015-11-05 | 2,800 | 2,803 | 2,760 | 2,771 | 45,100 | 2,519.09 |
| 2015-11-04 | 2,820 | 2,866 | 2,786 | 2,799 | 37,300 | 2,544.55 |
| 2015-11-02 | 2,868 | 2,868 | 2,812 | 2,819 | 29,200 | 2,562.73 |
| 2015-10-30 | 2,801 | 2,921 | 2,801 | 2,905 | 56,000 | 2,640.91 |
| 2015-10-29 | 2,762 | 2,825 | 2,748 | 2,825 | 61,400 | 2,568.18 |
| 2015-10-28 | 2,787 | 2,810 | 2,726 | 2,761 | 55,900 | 2,510 |
| 2015-10-27 | 2,840 | 2,880 | 2,793 | 2,796 | 59,400 | 2,541.82 |
| 2015-10-26 | 2,882 | 2,882 | 2,823 | 2,828 | 26,700 | 2,570.91 |
| 2015-10-23 | 2,868 | 2,868 | 2,813 | 2,837 | 45,000 | 2,579.09 |
| 2015-10-22 | 2,831 | 2,850 | 2,791 | 2,799 | 37,500 | 2,544.55 |
| 2015-10-21 | 2,899 | 2,903 | 2,798 | 2,852 | 68,500 | 2,592.73 |
| 2015-10-20 | 2,850 | 2,938 | 2,844 | 2,906 | 83,300 | 2,641.82 |
| 2015-10-19 | 2,718 | 2,868 | 2,718 | 2,840 | 106,800 | 2,581.82 |
| 2015-10-16 | 2,729 | 2,780 | 2,703 | 2,718 | 68,700 | 2,470.91 |
| 2015-10-15 | 2,671 | 2,716 | 2,650 | 2,701 | 100,700 | 2,455.45 |
| 2015-10-14 | 2,812 | 2,816 | 2,631 | 2,669 | 165,100 | 2,426.36 |
| 2015-10-13 | 2,774 | 2,874 | 2,741 | 2,867 | 113,500 | 2,606.36 |
| 2015-10-09 | 2,650 | 2,770 | 2,650 | 2,724 | 261,800 | 2,476.36 |
| 2015-10-08 | 2,571 | 2,593 | 2,475 | 2,500 | 53,500 | 2,272.73 |
| 2015-10-07 | 2,615 | 2,615 | 2,531 | 2,590 | 52,500 | 2,354.55 |
| 2015-10-06 | 2,650 | 2,666 | 2,611 | 2,629 | 30,900 | 2,390 |
| 2015-10-05 | 2,612 | 2,638 | 2,580 | 2,619 | 58,100 | 2,380.91 |
| 2015-10-02 | 2,613 | 2,616 | 2,591 | 2,612 | 30,600 | 2,374.55 |
| 2015-10-01 | 2,662 | 2,662 | 2,593 | 2,635 | 54,200 | 2,395.45 |
| 2015-09-30 | 2,592 | 2,690 | 2,592 | 2,657 | 37,800 | 2,415.45 |
| 2015-09-29 | 2,608 | 2,630 | 2,529 | 2,554 | 69,500 | 2,321.82 |
| 2015-09-28 | 2,662 | 2,683 | 2,629 | 2,670 | 24,300 | 2,427.27 |
| 2015-09-25 | 2,606 | 2,665 | 2,588 | 2,662 | 33,400 | 2,420 |
| 2015-09-24 | 2,595 | 2,652 | 2,595 | 2,606 | 37,300 | 2,369.09 |
| 2015-09-18 | 2,709 | 2,711 | 2,640 | 2,655 | 34,000 | 2,413.64 |
| 2015-09-17 | 2,695 | 2,695 | 2,642 | 2,688 | 25,600 | 2,443.64 |
| 2015-09-16 | 2,760 | 2,760 | 2,604 | 2,655 | 97,000 | 2,413.64 |
| 2015-09-15 | 2,728 | 2,774 | 2,724 | 2,752 | 39,000 | 2,501.82 |
| 2015-09-14 | 2,784 | 2,812 | 2,728 | 2,735 | 41,200 | 2,486.36 |
| 2015-09-11 | 2,710 | 2,835 | 2,710 | 2,797 | 48,900 | 2,542.73 |
| 2015-09-10 | 2,754 | 2,787 | 2,701 | 2,749 | 48,500 | 2,499.09 |
| 2015-09-09 | 2,750 | 2,837 | 2,680 | 2,837 | 71,500 | 2,579.09 |
| 2015-09-08 | 2,787 | 2,787 | 2,625 | 2,643 | 97,200 | 2,402.73 |
| 2015-09-07 | 2,750 | 2,810 | 2,700 | 2,767 | 54,300 | 2,515.45 |
| 2015-09-04 | 2,900 | 2,916 | 2,750 | 2,791 | 53,500 | 2,537.27 |
| 2015-09-03 | 2,900 | 2,965 | 2,881 | 2,909 | 96,100 | 2,644.55 |
| 2015-09-02 | 2,780 | 2,932 | 2,761 | 2,860 | 76,000 | 2,600 |
| 2015-09-01 | 2,970 | 2,987 | 2,829 | 2,842 | 102,900 | 2,583.64 |
| 2015-08-31 | 3,035 | 3,050 | 2,960 | 3,010 | 50,300 | 2,736.36 |
| 2015-08-28 | 2,999 | 3,065 | 2,955 | 2,994 | 75,200 | 2,721.82 |
| 2015-08-27 | 2,888 | 2,999 | 2,855 | 2,970 | 118,900 | 2,700 |
| 2015-08-26 | 2,742 | 2,850 | 2,700 | 2,838 | 76,800 | 2,580 |
| 2015-08-25 | 2,644 | 2,885 | 2,530 | 2,692 | 126,900 | 2,447.27 |
| 2015-08-24 | 2,850 | 2,950 | 2,734 | 2,736 | 133,900 | 2,487.27 |
| 2015-08-21 | 3,105 | 3,125 | 3,015 | 3,020 | 97,000 | 2,745.45 |
| 2015-08-20 | 3,190 | 3,280 | 3,170 | 3,175 | 44,800 | 2,886.36 |
| 2015-08-19 | 3,250 | 3,310 | 3,220 | 3,225 | 39,900 | 2,931.82 |
| 2015-08-18 | 3,255 | 3,340 | 3,245 | 3,265 | 52,000 | 2,968.18 |
| 2015-08-17 | 3,250 | 3,320 | 3,220 | 3,255 | 41,100 | 2,959.09 |
| 2015-08-14 | 3,205 | 3,330 | 3,205 | 3,275 | 51,200 | 2,977.27 |
| 2015-08-13 | 3,190 | 3,245 | 3,170 | 3,230 | 51,700 | 2,936.36 |
| 2015-08-12 | 3,250 | 3,270 | 3,155 | 3,190 | 84,500 | 2,900 |
| 2015-08-11 | 3,275 | 3,360 | 3,215 | 3,300 | 91,400 | 3,000 |
| 2015-08-10 | 3,215 | 3,350 | 3,200 | 3,275 | 70,900 | 2,977.27 |
| 2015-08-07 | 3,300 | 3,300 | 3,185 | 3,260 | 80,800 | 2,963.64 |
| 2015-08-06 | 3,410 | 3,415 | 3,320 | 3,320 | 55,500 | 3,018.18 |
| 2015-08-05 | 3,385 | 3,440 | 3,310 | 3,400 | 99,200 | 3,090.91 |
| 2015-08-04 | 3,185 | 3,400 | 3,170 | 3,355 | 178,100 | 3,050 |
| 2015-08-03 | 3,170 | 3,275 | 3,160 | 3,215 | 109,600 | 2,922.73 |
| 2015-07-31 | 3,250 | 3,260 | 3,150 | 3,185 | 119,700 | 2,895.45 |
| 2015-07-30 | 3,360 | 3,360 | 3,220 | 3,285 | 95,900 | 2,986.36 |
| 2015-07-29 | 3,380 | 3,430 | 3,260 | 3,320 | 115,600 | 3,018.18 |
| 2015-07-28 | 3,170 | 3,360 | 3,145 | 3,340 | 129,700 | 3,036.36 |
| 2015-07-27 | 3,295 | 3,400 | 3,160 | 3,240 | 209,100 | 2,945.45 |
| 2015-07-24 | 3,190 | 3,280 | 3,130 | 3,245 | 193,900 | 2,950 |
| 2015-07-23 | 2,906 | 3,130 | 2,906 | 3,130 | 186,100 | 2,845.45 |
| 2015-07-22 | 3,000 | 3,050 | 2,910 | 2,930 | 138,700 | 2,663.64 |
| 2015-07-21 | 2,900 | 3,025 | 2,900 | 3,000 | 174,600 | 2,727.27 |
| 2015-07-17 | 2,793 | 2,922 | 2,790 | 2,882 | 225,400 | 2,620 |
| 2015-07-16 | 2,681 | 2,797 | 2,680 | 2,779 | 150,700 | 2,526.36 |
| 2015-07-15 | 2,573 | 2,670 | 2,570 | 2,656 | 67,500 | 2,414.55 |
| 2015-07-14 | 2,620 | 2,625 | 2,560 | 2,577 | 98,200 | 2,342.73 |
| 2015-07-13 | 2,455 | 2,654 | 2,407 | 2,551 | 133,100 | 2,319.09 |
| 2015-07-10 | 2,480 | 2,496 | 2,425 | 2,451 | 75,600 | 2,228.18 |
| 2015-07-09 | 2,382 | 2,471 | 2,286 | 2,452 | 129,300 | 2,229.09 |
| 2015-07-08 | 2,552 | 2,552 | 2,426 | 2,432 | 145,700 | 2,210.91 |
| 2015-07-07 | 2,618 | 2,647 | 2,535 | 2,543 | 127,500 | 2,311.82 |
| 2015-07-06 | 2,614 | 2,659 | 2,559 | 2,585 | 84,600 | 2,350 |
| 2015-07-03 | 2,702 | 2,703 | 2,625 | 2,640 | 63,800 | 2,400 |
| 2015-07-02 | 2,770 | 2,770 | 2,692 | 2,702 | 83,600 | 2,456.36 |
| 2015-07-01 | 2,750 | 2,829 | 2,701 | 2,710 | 142,200 | 2,463.64 |
| 2015-06-30 | 2,627 | 2,746 | 2,627 | 2,728 | 118,600 | 2,480 |
| 2015-06-29 | 2,588 | 2,691 | 2,586 | 2,632 | 67,600 | 2,392.73 |
| 2015-06-26 | 2,635 | 2,656 | 2,630 | 2,644 | 74,800 | 2,403.64 |
| 2015-06-25 | 2,684 | 2,695 | 2,629 | 2,630 | 60,700 | 2,390.91 |
| 2015-06-24 | 2,692 | 2,697 | 2,655 | 2,684 | 73,000 | 2,440 |
| 2015-06-23 | 2,649 | 2,694 | 2,640 | 2,694 | 68,000 | 2,449.09 |
| 2015-06-22 | 2,639 | 2,639 | 2,599 | 2,633 | 37,100 | 2,393.64 |
| 2015-06-19 | 2,600 | 2,616 | 2,586 | 2,589 | 29,700 | 2,353.64 |
| 2015-06-18 | 2,587 | 2,600 | 2,585 | 2,590 | 22,500 | 2,354.55 |
| 2015-06-17 | 2,603 | 2,616 | 2,576 | 2,587 | 33,800 | 2,351.82 |
| 2015-06-16 | 2,631 | 2,631 | 2,587 | 2,605 | 44,400 | 2,368.18 |
| 2015-06-15 | 2,644 | 2,644 | 2,612 | 2,631 | 33,100 | 2,391.82 |
| 2015-06-12 | 2,566 | 2,651 | 2,566 | 2,594 | 61,600 | 2,358.18 |
| 2015-06-11 | 2,529 | 2,563 | 2,519 | 2,545 | 19,800 | 2,313.64 |
| 2015-06-10 | 2,525 | 2,531 | 2,502 | 2,506 | 38,700 | 2,278.18 |
| 2015-06-09 | 2,550 | 2,562 | 2,520 | 2,521 | 47,900 | 2,291.82 |
| 2015-06-08 | 2,598 | 2,611 | 2,566 | 2,566 | 21,300 | 2,332.73 |
| 2015-06-05 | 2,570 | 2,587 | 2,570 | 2,575 | 15,700 | 2,340.91 |
| 2015-06-04 | 2,555 | 2,594 | 2,551 | 2,570 | 31,900 | 2,336.36 |
| 2015-06-03 | 2,585 | 2,605 | 2,560 | 2,561 | 30,000 | 2,328.18 |
| 2015-06-02 | 2,618 | 2,633 | 2,586 | 2,594 | 31,900 | 2,358.18 |
| 2015-06-01 | 2,607 | 2,642 | 2,585 | 2,620 | 47,000 | 2,381.82 |
| 2015-05-29 | 2,643 | 2,660 | 2,618 | 2,631 | 33,700 | 2,391.82 |
| 2015-05-28 | 2,699 | 2,715 | 2,630 | 2,643 | 52,300 | 2,402.73 |
| 2015-05-27 | 2,668 | 2,675 | 2,580 | 2,655 | 60,500 | 2,413.64 |
| 2015-05-26 | 2,679 | 2,703 | 2,635 | 2,648 | 82,400 | 2,407.27 |
| 2015-05-25 | 2,698 | 2,698 | 2,672 | 2,679 | 66,100 | 2,435.45 |
| 2015-05-22 | 2,579 | 2,660 | 2,575 | 2,630 | 150,300 | 2,390.91 |
| 2015-05-21 | 2,542 | 2,542 | 2,498 | 2,518 | 36,700 | 2,289.09 |
| 2015-05-20 | 2,540 | 2,550 | 2,520 | 2,533 | 37,400 | 2,302.73 |
| 2015-05-19 | 2,516 | 2,580 | 2,510 | 2,541 | 95,900 | 2,310 |
| 2015-05-18 | 2,440 | 2,518 | 2,440 | 2,511 | 52,200 | 2,282.73 |
| 2015-05-15 | 2,444 | 2,445 | 2,415 | 2,440 | 47,100 | 2,218.18 |
| 2015-05-14 | 2,435 | 2,483 | 2,432 | 2,441 | 62,900 | 2,219.09 |
| 2015-05-13 | 2,397 | 2,411 | 2,373 | 2,399 | 31,700 | 2,180.91 |
| 2015-05-12 | 2,391 | 2,395 | 2,357 | 2,393 | 29,700 | 2,175.45 |
| 2015-05-11 | 2,360 | 2,398 | 2,357 | 2,375 | 52,800 | 2,159.09 |
| 2015-05-08 | 2,346 | 2,350 | 2,295 | 2,340 | 31,200 | 2,127.27 |
| 2015-05-07 | 2,355 | 2,355 | 2,310 | 2,331 | 36,800 | 2,119.09 |
| 2015-05-01 | 2,318 | 2,356 | 2,305 | 2,355 | 43,300 | 2,140.91 |
| 2015-04-30 | 2,320 | 2,329 | 2,291 | 2,318 | 46,900 | 2,107.27 |
| 2015-04-28 | 2,323 | 2,334 | 2,301 | 2,320 | 49,500 | 2,109.09 |
| 2015-04-27 | 2,365 | 2,376 | 2,305 | 2,321 | 55,000 | 2,110 |
| 2015-04-24 | 2,330 | 2,364 | 2,315 | 2,361 | 62,400 | 2,146.36 |
| 2015-04-23 | 2,314 | 2,327 | 2,291 | 2,309 | 36,600 | 2,099.09 |
| 2015-04-22 | 2,315 | 2,335 | 2,298 | 2,305 | 41,200 | 2,095.45 |
| 2015-04-21 | 2,307 | 2,366 | 2,294 | 2,313 | 41,200 | 2,102.73 |
| 2015-04-20 | 2,315 | 2,383 | 2,283 | 2,304 | 85,700 | 2,094.55 |
| 2015-04-17 | 2,351 | 2,377 | 2,330 | 2,333 | 36,800 | 2,120.91 |
| 2015-04-16 | 2,377 | 2,382 | 2,333 | 2,351 | 77,000 | 2,137.27 |
| 2015-04-15 | 2,404 | 2,420 | 2,367 | 2,388 | 37,900 | 2,170.91 |
| 2015-04-14 | 2,356 | 2,439 | 2,350 | 2,424 | 59,100 | 2,203.64 |
| 2015-04-13 | 2,449 | 2,449 | 2,346 | 2,363 | 117,700 | 2,148.18 |
| 2015-04-10 | 2,490 | 2,490 | 2,412 | 2,447 | 61,700 | 2,224.55 |
| 2015-04-09 | 2,505 | 2,513 | 2,480 | 2,499 | 64,200 | 2,271.82 |
| 2015-04-08 | 2,488 | 2,509 | 2,458 | 2,496 | 28,900 | 2,269.09 |
| 2015-04-07 | 2,452 | 2,530 | 2,452 | 2,485 | 52,900 | 2,259.09 |
| 2015-04-06 | 2,416 | 2,490 | 2,415 | 2,474 | 36,600 | 2,249.09 |
| 2015-04-03 | 2,430 | 2,460 | 2,408 | 2,442 | 44,600 | 2,220 |
| 2015-04-02 | 2,388 | 2,430 | 2,359 | 2,405 | 33,300 | 2,186.36 |
| 2015-04-01 | 2,372 | 2,399 | 2,315 | 2,374 | 37,000 | 2,158.18 |
| 2015-03-31 | 2,418 | 2,427 | 2,364 | 2,372 | 46,600 | 2,156.36 |
| 2015-03-30 | 2,360 | 2,398 | 2,331 | 2,386 | 39,700 | 2,169.09 |
| 2015-03-27 | 2,340 | 2,427 | 2,325 | 2,337 | 53,100 | 2,124.55 |
| 2015-03-26 | 2,629 | 2,669 | 2,592 | 2,600 | 51,600 | 2,148.76 |
| 2015-03-25 | 2,630 | 2,660 | 2,625 | 2,654 | 63,900 | 2,193.39 |
| 2015-03-24 | 2,700 | 2,707 | 2,608 | 2,634 | 86,100 | 2,176.86 |
| 2015-03-23 | 2,731 | 2,759 | 2,700 | 2,709 | 43,400 | 2,238.84 |
| 2015-03-20 | 2,730 | 2,751 | 2,690 | 2,705 | 33,600 | 2,235.54 |
| 2015-03-19 | 2,760 | 2,760 | 2,707 | 2,728 | 34,900 | 2,254.55 |
| 2015-03-18 | 2,745 | 2,765 | 2,730 | 2,760 | 34,800 | 2,280.99 |
| 2015-03-17 | 2,763 | 2,790 | 2,741 | 2,753 | 52,400 | 2,275.21 |
| 2015-03-16 | 2,720 | 2,755 | 2,706 | 2,735 | 58,400 | 2,260.33 |
| 2015-03-13 | 2,785 | 2,809 | 2,740 | 2,743 | 96,800 | 2,266.94 |
| 2015-03-12 | 2,796 | 2,804 | 2,745 | 2,769 | 93,200 | 2,288.43 |
| 2015-03-11 | 2,786 | 2,842 | 2,786 | 2,800 | 103,200 | 2,314.05 |
| 2015-03-10 | 2,799 | 2,877 | 2,784 | 2,804 | 87,400 | 2,317.36 |
| 2015-03-09 | 2,790 | 2,826 | 2,750 | 2,759 | 75,400 | 2,280.17 |
| 2015-03-06 | 2,845 | 2,900 | 2,771 | 2,794 | 101,400 | 2,309.09 |
| 2015-03-05 | 2,717 | 2,849 | 2,717 | 2,821 | 70,700 | 2,331.41 |
| 2015-03-04 | 2,758 | 2,769 | 2,686 | 2,717 | 49,100 | 2,245.45 |
| 2015-03-03 | 2,647 | 2,743 | 2,641 | 2,740 | 76,200 | 2,264.46 |
| 2015-03-02 | 2,700 | 2,716 | 2,620 | 2,625 | 62,900 | 2,169.42 |
| 2015-02-27 | 2,743 | 2,771 | 2,675 | 2,692 | 59,600 | 2,224.79 |
| 2015-02-26 | 2,768 | 2,800 | 2,730 | 2,734 | 107,300 | 2,259.50 |
| 2015-02-25 | 2,635 | 2,737 | 2,634 | 2,728 | 98,100 | 2,254.55 |
| 2015-02-24 | 2,580 | 2,649 | 2,570 | 2,625 | 49,000 | 2,169.42 |
| 2015-02-23 | 2,654 | 2,655 | 2,553 | 2,570 | 71,300 | 2,123.97 |
| 2015-02-20 | 2,631 | 2,631 | 2,577 | 2,604 | 45,300 | 2,152.07 |
| 2015-02-19 | 2,640 | 2,640 | 2,571 | 2,615 | 74,800 | 2,161.16 |
| 2015-02-18 | 2,525 | 2,629 | 2,524 | 2,614 | 89,900 | 2,160.33 |
| 2015-02-17 | 2,495 | 2,522 | 2,469 | 2,504 | 40,200 | 2,069.42 |
| 2015-02-16 | 2,505 | 2,540 | 2,488 | 2,492 | 53,600 | 2,059.50 |
| 2015-02-13 | 2,530 | 2,538 | 2,498 | 2,500 | 42,300 | 2,066.12 |
| 2015-02-12 | 2,460 | 2,574 | 2,440 | 2,525 | 101,600 | 2,086.78 |
| 2015-02-10 | 2,424 | 2,442 | 2,396 | 2,432 | 46,400 | 2,009.92 |
| 2015-02-09 | 2,360 | 2,446 | 2,357 | 2,437 | 52,000 | 2,014.05 |
| 2015-02-06 | 2,295 | 2,324 | 2,276 | 2,311 | 36,000 | 1,909.92 |
| 2015-02-05 | 2,308 | 2,328 | 2,260 | 2,289 | 55,800 | 1,891.74 |
| 2015-02-04 | 2,358 | 2,380 | 2,305 | 2,308 | 73,000 | 1,907.44 |
| 2015-02-03 | 2,496 | 2,496 | 2,327 | 2,352 | 98,600 | 1,943.80 |
| 2015-02-02 | 2,550 | 2,559 | 2,452 | 2,496 | 98,600 | 2,062.81 |
| 2015-01-30 | 2,420 | 2,529 | 2,420 | 2,500 | 95,300 | 2,066.12 |
| 2015-01-29 | 2,399 | 2,436 | 2,380 | 2,382 | 83,200 | 1,968.60 |
| 2015-01-28 | 2,290 | 2,418 | 2,286 | 2,384 | 102,600 | 1,970.25 |
| 2015-01-27 | 2,250 | 2,323 | 2,245 | 2,290 | 113,000 | 1,892.56 |
| 2015-01-26 | 2,200 | 2,269 | 2,199 | 2,221 | 87,200 | 1,835.54 |
| 2015-01-23 | 2,070 | 2,189 | 2,051 | 2,176 | 111,900 | 1,798.35 |
| 2015-01-22 | 2,095 | 2,114 | 2,053 | 2,065 | 51,800 | 1,706.61 |
| 2015-01-21 | 2,102 | 2,102 | 2,045 | 2,053 | 57,100 | 1,696.69 |
| 2015-01-20 | 2,010 | 2,115 | 2,010 | 2,106 | 65,000 | 1,740.50 |
| 2015-01-19 | 1,996 | 2,019 | 1,988 | 1,998 | 30,000 | 1,651.24 |
| 2015-01-16 | 1,975 | 1,987 | 1,945 | 1,962 | 28,600 | 1,621.49 |
| 2015-01-15 | 1,930 | 1,985 | 1,930 | 1,977 | 34,700 | 1,633.88 |
| 2015-01-14 | 1,966 | 1,985 | 1,951 | 1,958 | 30,100 | 1,618.18 |
| 2015-01-13 | 1,979 | 2,020 | 1,949 | 1,965 | 52,900 | 1,623.97 |
| 2015-01-09 | 1,910 | 1,924 | 1,902 | 1,918 | 17,900 | 1,585.12 |
| 2015-01-08 | 1,892 | 1,920 | 1,890 | 1,912 | 16,800 | 1,580.17 |
| 2015-01-07 | 1,870 | 1,893 | 1,870 | 1,888 | 17,400 | 1,560.33 |
| 2015-01-06 | 1,930 | 1,930 | 1,881 | 1,882 | 33,000 | 1,555.37 |
| 2015-01-05 | 1,916 | 1,933 | 1,901 | 1,930 | 17,300 | 1,595.04 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株