4587 ペプチドリーム(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 | 3,870 | 3,925 | 3,785 | 3,875 | 612,200 | 1,937.50 |
| 2015-12-29 | 3,745 | 3,880 | 3,720 | 3,870 | 637,400 | 1,935 |
| 2015-12-28 | 3,680 | 3,745 | 3,600 | 3,715 | 468,900 | 1,857.50 |
| 2015-12-25 | 3,595 | 3,765 | 3,550 | 3,710 | 732,000 | 1,855 |
| 2015-12-24 | 3,880 | 3,910 | 3,605 | 3,665 | 1,163,400 | 1,832.50 |
| 2015-12-22 | 3,590 | 3,865 | 3,550 | 3,845 | 1,985,200 | 1,922.50 |
| 2015-12-21 | 3,440 | 3,660 | 3,385 | 3,595 | 1,934,100 | 1,797.50 |
| 2015-12-18 | 3,165 | 3,315 | 3,145 | 3,245 | 553,000 | 1,622.50 |
| 2015-12-17 | 3,240 | 3,240 | 3,140 | 3,165 | 269,800 | 1,582.50 |
| 2015-12-16 | 3,205 | 3,250 | 3,130 | 3,200 | 428,500 | 1,600 |
| 2015-12-15 | 3,230 | 3,380 | 3,015 | 3,070 | 1,177,100 | 1,535 |
| 2015-12-14 | 2,981 | 3,135 | 2,977 | 3,110 | 330,000 | 1,555 |
| 2015-12-11 | 3,050 | 3,125 | 3,040 | 3,110 | 321,100 | 1,555 |
| 2015-12-10 | 2,986 | 3,235 | 2,967 | 3,110 | 1,523,200 | 1,555 |
| 2015-12-09 | 2,867 | 2,897 | 2,856 | 2,874 | 151,500 | 1,437 |
| 2015-12-08 | 2,971 | 2,973 | 2,891 | 2,917 | 216,700 | 1,458.50 |
| 2015-12-07 | 2,925 | 2,973 | 2,890 | 2,972 | 192,500 | 1,486 |
| 2015-12-04 | 2,940 | 2,950 | 2,872 | 2,893 | 242,600 | 1,446.50 |
| 2015-12-03 | 2,993 | 3,005 | 2,960 | 2,991 | 199,000 | 1,495.50 |
| 2015-12-02 | 2,950 | 3,020 | 2,942 | 3,005 | 259,300 | 1,502.50 |
| 2015-12-01 | 3,050 | 3,055 | 2,952 | 2,979 | 476,700 | 1,489.50 |
| 2015-11-30 | 2,954 | 3,015 | 2,917 | 3,015 | 561,900 | 1,507.50 |
| 2015-11-27 | 2,922 | 2,948 | 2,864 | 2,904 | 319,100 | 1,452 |
| 2015-11-26 | 2,790 | 2,926 | 2,783 | 2,917 | 436,200 | 1,458.50 |
| 2015-11-25 | 2,820 | 2,830 | 2,770 | 2,792 | 236,200 | 1,396 |
| 2015-11-24 | 2,750 | 2,859 | 2,749 | 2,822 | 395,400 | 1,411 |
| 2015-11-20 | 2,698 | 2,735 | 2,689 | 2,711 | 315,600 | 1,355.50 |
| 2015-11-19 | 2,640 | 2,714 | 2,625 | 2,685 | 366,300 | 1,342.50 |
| 2015-11-18 | 2,641 | 2,660 | 2,616 | 2,629 | 274,100 | 1,314.50 |
| 2015-11-17 | 2,661 | 2,690 | 2,650 | 2,656 | 196,600 | 1,328 |
| 2015-11-16 | 2,700 | 2,710 | 2,656 | 2,656 | 267,500 | 1,328 |
| 2015-11-13 | 2,750 | 2,776 | 2,665 | 2,765 | 340,000 | 1,382.50 |
| 2015-11-12 | 2,820 | 2,846 | 2,770 | 2,805 | 214,600 | 1,402.50 |
| 2015-11-11 | 2,860 | 2,860 | 2,813 | 2,824 | 256,500 | 1,412 |
| 2015-11-10 | 2,825 | 2,890 | 2,825 | 2,868 | 137,800 | 1,434 |
| 2015-11-09 | 2,850 | 2,890 | 2,850 | 2,859 | 124,400 | 1,429.50 |
| 2015-11-06 | 2,842 | 2,912 | 2,810 | 2,890 | 219,800 | 1,445 |
| 2015-11-05 | 2,785 | 2,950 | 2,780 | 2,886 | 411,000 | 1,443 |
| 2015-11-04 | 2,793 | 2,845 | 2,793 | 2,796 | 159,700 | 1,398 |
| 2015-11-02 | 2,816 | 2,863 | 2,816 | 2,818 | 100,000 | 1,409 |
| 2015-10-30 | 2,830 | 2,891 | 2,797 | 2,866 | 280,300 | 1,433 |
| 2015-10-29 | 2,872 | 2,922 | 2,872 | 2,878 | 158,900 | 1,439 |
| 2015-10-28 | 2,895 | 2,898 | 2,794 | 2,842 | 246,300 | 1,421 |
| 2015-10-27 | 2,911 | 2,935 | 2,860 | 2,869 | 213,500 | 1,434.50 |
| 2015-10-26 | 2,900 | 2,960 | 2,900 | 2,938 | 211,700 | 1,469 |
| 2015-10-23 | 2,900 | 2,962 | 2,860 | 2,880 | 412,300 | 1,440 |
| 2015-10-22 | 2,984 | 3,015 | 2,932 | 2,939 | 201,600 | 1,469.50 |
| 2015-10-21 | 3,080 | 3,080 | 2,981 | 3,010 | 173,200 | 1,505 |
| 2015-10-20 | 3,085 | 3,110 | 2,956 | 3,065 | 197,700 | 1,532.50 |
| 2015-10-19 | 3,190 | 3,210 | 3,080 | 3,085 | 171,700 | 1,542.50 |
| 2015-10-16 | 3,195 | 3,225 | 3,175 | 3,200 | 89,500 | 1,600 |
| 2015-10-15 | 3,155 | 3,225 | 3,150 | 3,215 | 109,500 | 1,607.50 |
| 2015-10-14 | 3,190 | 3,195 | 3,155 | 3,170 | 133,800 | 1,585 |
| 2015-10-13 | 3,175 | 3,220 | 3,145 | 3,205 | 146,100 | 1,602.50 |
| 2015-10-09 | 3,075 | 3,160 | 3,075 | 3,160 | 109,400 | 1,580 |
| 2015-10-08 | 3,200 | 3,240 | 3,060 | 3,075 | 160,200 | 1,537.50 |
| 2015-10-07 | 3,140 | 3,185 | 3,100 | 3,165 | 202,400 | 1,582.50 |
| 2015-10-06 | 3,175 | 3,225 | 3,120 | 3,120 | 237,800 | 1,560 |
| 2015-10-05 | 3,035 | 3,225 | 3,035 | 3,175 | 236,000 | 1,587.50 |
| 2015-10-02 | 3,010 | 3,045 | 2,988 | 3,025 | 85,600 | 1,512.50 |
| 2015-10-01 | 3,090 | 3,090 | 2,999 | 3,010 | 137,400 | 1,505 |
| 2015-09-30 | 3,040 | 3,070 | 2,973 | 3,065 | 190,500 | 1,532.50 |
| 2015-09-29 | 3,105 | 3,195 | 2,970 | 2,997 | 308,500 | 1,498.50 |
| 2015-09-28 | 3,190 | 3,240 | 3,090 | 3,235 | 208,400 | 1,617.50 |
| 2015-09-25 | 3,140 | 3,200 | 3,045 | 3,135 | 114,900 | 1,567.50 |
| 2015-09-24 | 3,115 | 3,180 | 3,105 | 3,130 | 93,100 | 1,565 |
| 2015-09-18 | 3,125 | 3,160 | 3,055 | 3,135 | 155,200 | 1,567.50 |
| 2015-09-17 | 3,125 | 3,130 | 3,050 | 3,070 | 89,900 | 1,535 |
| 2015-09-16 | 3,120 | 3,140 | 3,040 | 3,090 | 119,700 | 1,545 |
| 2015-09-15 | 3,200 | 3,220 | 3,050 | 3,095 | 174,800 | 1,547.50 |
| 2015-09-14 | 3,420 | 3,420 | 3,135 | 3,165 | 467,300 | 1,582.50 |
| 2015-09-11 | 3,085 | 3,225 | 3,085 | 3,195 | 348,600 | 1,597.50 |
| 2015-09-10 | 2,940 | 3,100 | 2,940 | 3,085 | 284,100 | 1,542.50 |
| 2015-09-09 | 2,965 | 3,070 | 2,877 | 3,010 | 508,800 | 1,505 |
| 2015-09-08 | 2,917 | 2,930 | 2,715 | 2,715 | 304,500 | 1,357.50 |
| 2015-09-07 | 2,876 | 2,973 | 2,816 | 2,920 | 163,100 | 1,460 |
| 2015-09-04 | 3,030 | 3,030 | 2,830 | 2,882 | 315,300 | 1,441 |
| 2015-09-03 | 2,954 | 3,030 | 2,904 | 3,010 | 219,200 | 1,505 |
| 2015-09-02 | 2,840 | 2,980 | 2,827 | 2,875 | 319,000 | 1,437.50 |
| 2015-09-01 | 3,105 | 3,125 | 2,933 | 2,951 | 347,400 | 1,475.50 |
| 2015-08-31 | 3,105 | 3,210 | 3,060 | 3,135 | 327,900 | 1,567.50 |
| 2015-08-28 | 3,100 | 3,135 | 3,025 | 3,070 | 343,400 | 1,535 |
| 2015-08-27 | 3,090 | 3,145 | 3,000 | 3,065 | 531,100 | 1,532.50 |
| 2015-08-26 | 3,000 | 3,055 | 2,920 | 3,035 | 324,400 | 1,517.50 |
| 2015-08-25 | 2,727 | 3,150 | 2,705 | 2,853 | 807,300 | 1,426.50 |
| 2015-08-24 | 3,120 | 3,245 | 2,848 | 2,860 | 905,500 | 1,430 |
| 2015-08-21 | 3,450 | 3,555 | 3,200 | 3,280 | 705,300 | 1,640 |
| 2015-08-20 | 3,500 | 3,660 | 3,465 | 3,575 | 645,000 | 1,787.50 |
| 2015-08-19 | 3,520 | 3,615 | 3,465 | 3,500 | 524,700 | 1,750 |
| 2015-08-18 | 3,350 | 3,575 | 3,320 | 3,560 | 864,500 | 1,780 |
| 2015-08-17 | 3,215 | 3,330 | 3,215 | 3,285 | 398,500 | 1,642.50 |
| 2015-08-14 | 3,230 | 3,260 | 3,180 | 3,205 | 276,600 | 1,602.50 |
| 2015-08-13 | 3,225 | 3,260 | 3,170 | 3,210 | 350,600 | 1,605 |
| 2015-08-12 | 3,290 | 3,375 | 3,165 | 3,220 | 760,700 | 1,610 |
| 2015-08-11 | 3,450 | 3,520 | 3,370 | 3,450 | 468,700 | 1,725 |
| 2015-08-10 | 3,125 | 3,430 | 3,125 | 3,395 | 436,700 | 1,697.50 |
| 2015-08-07 | 3,220 | 3,240 | 3,115 | 3,115 | 270,800 | 1,557.50 |
| 2015-08-06 | 3,145 | 3,235 | 3,145 | 3,160 | 169,600 | 1,580 |
| 2015-08-05 | 3,185 | 3,210 | 3,135 | 3,145 | 171,500 | 1,572.50 |
| 2015-08-04 | 3,185 | 3,255 | 3,170 | 3,200 | 130,100 | 1,600 |
| 2015-08-03 | 3,285 | 3,325 | 3,185 | 3,185 | 138,000 | 1,592.50 |
| 2015-07-31 | 3,200 | 3,295 | 3,155 | 3,290 | 264,200 | 1,645 |
| 2015-07-30 | 3,345 | 3,355 | 3,220 | 3,270 | 242,400 | 1,635 |
| 2015-07-29 | 3,450 | 3,450 | 3,335 | 3,355 | 220,700 | 1,677.50 |
| 2015-07-28 | 3,330 | 3,445 | 3,330 | 3,410 | 273,900 | 1,705 |
| 2015-07-27 | 3,460 | 3,535 | 3,385 | 3,395 | 318,600 | 1,697.50 |
| 2015-07-24 | 3,375 | 3,505 | 3,355 | 3,500 | 396,700 | 1,750 |
| 2015-07-23 | 3,395 | 3,420 | 3,330 | 3,380 | 430,600 | 1,690 |
| 2015-07-22 | 3,385 | 3,395 | 3,330 | 3,380 | 200,400 | 1,690 |
| 2015-07-21 | 3,480 | 3,520 | 3,415 | 3,440 | 185,200 | 1,720 |
| 2015-07-17 | 3,470 | 3,490 | 3,435 | 3,465 | 185,100 | 1,732.50 |
| 2015-07-16 | 3,455 | 3,530 | 3,425 | 3,480 | 262,900 | 1,740 |
| 2015-07-15 | 3,495 | 3,580 | 3,435 | 3,470 | 402,100 | 1,735 |
| 2015-07-14 | 3,400 | 3,570 | 3,370 | 3,480 | 607,800 | 1,740 |
| 2015-07-13 | 3,180 | 3,325 | 3,175 | 3,290 | 354,100 | 1,645 |
| 2015-07-10 | 3,250 | 3,315 | 3,110 | 3,165 | 299,800 | 1,582.50 |
| 2015-07-09 | 3,040 | 3,200 | 2,845 | 3,180 | 662,600 | 1,590 |
| 2015-07-08 | 3,400 | 3,420 | 3,130 | 3,200 | 589,700 | 1,600 |
| 2015-07-07 | 3,455 | 3,495 | 3,420 | 3,420 | 254,500 | 1,710 |
| 2015-07-06 | 3,465 | 3,565 | 3,345 | 3,395 | 459,800 | 1,697.50 |
| 2015-07-03 | 3,650 | 3,650 | 3,495 | 3,520 | 511,000 | 1,760 |
| 2015-07-02 | 3,655 | 3,680 | 3,470 | 3,540 | 691,500 | 1,770 |
| 2015-07-01 | 3,480 | 3,665 | 3,420 | 3,585 | 641,900 | 1,792.50 |
| 2015-06-30 | 3,400 | 3,465 | 3,370 | 3,430 | 313,100 | 1,715 |
| 2015-06-29 | 3,260 | 3,500 | 3,250 | 3,385 | 831,300 | 1,692.50 |
| 2015-06-26 | 3,635 | 3,675 | 3,410 | 3,470 | 1,044,400 | 1,735 |
| 2015-06-25 | 14,110 | 14,920 | 14,020 | 14,730 | 429,000 | 1,841.25 |
| 2015-06-24 | 13,900 | 14,250 | 13,900 | 14,140 | 191,800 | 1,767.50 |
| 2015-06-23 | 14,050 | 14,660 | 13,820 | 13,930 | 604,700 | 1,741.25 |
| 2015-06-22 | 14,050 | 14,150 | 13,780 | 13,920 | 285,600 | 1,740 |
| 2015-06-19 | 14,180 | 14,240 | 13,610 | 13,780 | 271,900 | 1,722.50 |
| 2015-06-18 | 14,200 | 14,390 | 13,960 | 14,050 | 260,500 | 1,756.25 |
| 2015-06-17 | 13,880 | 14,460 | 13,820 | 14,100 | 523,400 | 1,762.50 |
| 2015-06-16 | 13,380 | 14,320 | 13,330 | 14,020 | 1,066,000 | 1,752.50 |
| 2015-06-15 | 13,110 | 13,520 | 12,860 | 13,260 | 472,600 | 1,657.50 |
| 2015-06-12 | 12,800 | 13,740 | 12,580 | 12,760 | 1,396,200 | 1,595 |
| 2015-06-11 | 11,870 | 13,590 | 11,270 | 13,300 | 2,092,800 | 1,662.50 |
| 2015-06-10 | 11,250 | 12,350 | 11,050 | 11,980 | 1,230,400 | 1,497.50 |
| 2015-06-09 | 10,600 | 10,690 | 10,510 | 10,510 | 40,100 | 1,313.75 |
| 2015-06-08 | 10,830 | 10,830 | 10,660 | 10,670 | 23,800 | 1,333.75 |
| 2015-06-05 | 10,860 | 10,920 | 10,730 | 10,780 | 39,100 | 1,347.50 |
| 2015-06-04 | 10,990 | 11,090 | 10,900 | 10,920 | 22,700 | 1,365 |
| 2015-06-03 | 11,010 | 11,010 | 10,860 | 10,880 | 28,300 | 1,360 |
| 2015-06-02 | 11,080 | 11,130 | 10,940 | 11,030 | 32,300 | 1,378.75 |
| 2015-06-01 | 11,050 | 11,240 | 10,970 | 11,100 | 74,700 | 1,387.50 |
| 2015-05-29 | 10,610 | 11,100 | 10,610 | 11,100 | 133,400 | 1,387.50 |
| 2015-05-28 | 10,900 | 10,960 | 10,550 | 10,600 | 98,900 | 1,325 |
| 2015-05-27 | 10,620 | 10,900 | 10,600 | 10,830 | 48,800 | 1,353.75 |
| 2015-05-26 | 11,050 | 11,060 | 10,580 | 10,750 | 83,300 | 1,343.75 |
| 2015-05-25 | 10,960 | 11,180 | 10,920 | 10,970 | 69,400 | 1,371.25 |
| 2015-05-22 | 11,060 | 11,060 | 10,830 | 10,940 | 54,900 | 1,367.50 |
| 2015-05-21 | 10,790 | 11,360 | 10,750 | 10,990 | 148,800 | 1,373.75 |
| 2015-05-20 | 11,070 | 11,090 | 10,720 | 10,790 | 63,100 | 1,348.75 |
| 2015-05-19 | 10,520 | 11,020 | 10,510 | 10,970 | 85,200 | 1,371.25 |
| 2015-05-18 | 10,630 | 10,680 | 10,490 | 10,520 | 29,000 | 1,315 |
| 2015-05-15 | 10,430 | 10,650 | 10,420 | 10,620 | 36,700 | 1,327.50 |
| 2015-05-14 | 10,450 | 10,630 | 10,300 | 10,570 | 71,300 | 1,321.25 |
| 2015-05-13 | 10,930 | 11,260 | 10,380 | 10,430 | 209,000 | 1,303.75 |
| 2015-05-12 | 10,900 | 11,190 | 10,850 | 10,860 | 62,900 | 1,357.50 |
| 2015-05-11 | 11,100 | 11,190 | 10,820 | 10,900 | 78,000 | 1,362.50 |
| 2015-05-08 | 10,810 | 11,250 | 10,730 | 11,230 | 108,600 | 1,403.75 |
| 2015-05-07 | 11,200 | 11,320 | 10,770 | 10,800 | 142,600 | 1,350 |
| 2015-05-01 | 11,510 | 11,700 | 11,110 | 11,440 | 230,400 | 1,430 |
| 2015-04-30 | 12,990 | 12,990 | 11,330 | 11,950 | 600,500 | 1,493.75 |
| 2015-04-28 | 10,120 | 10,670 | 9,980 | 10,620 | 385,100 | 1,327.50 |
| 2015-04-27 | 9,770 | 9,770 | 9,590 | 9,610 | 15,900 | 1,201.25 |
| 2015-04-24 | 9,770 | 9,780 | 9,690 | 9,700 | 12,400 | 1,212.50 |
| 2015-04-23 | 9,750 | 9,780 | 9,670 | 9,770 | 30,800 | 1,221.25 |
| 2015-04-22 | 9,590 | 9,720 | 9,580 | 9,700 | 40,600 | 1,212.50 |
| 2015-04-21 | 9,460 | 9,560 | 9,420 | 9,500 | 12,700 | 1,187.50 |
| 2015-04-20 | 9,580 | 9,640 | 9,450 | 9,450 | 27,800 | 1,181.25 |
| 2015-04-17 | 9,680 | 9,820 | 9,600 | 9,600 | 48,700 | 1,200 |
| 2015-04-16 | 9,600 | 9,720 | 9,500 | 9,690 | 37,900 | 1,211.25 |
| 2015-04-15 | 9,200 | 9,600 | 9,200 | 9,570 | 70,800 | 1,196.25 |
| 2015-04-14 | 9,340 | 9,440 | 9,150 | 9,220 | 58,500 | 1,152.50 |
| 2015-04-13 | 9,470 | 9,500 | 9,310 | 9,340 | 27,300 | 1,167.50 |
| 2015-04-10 | 9,600 | 9,640 | 9,450 | 9,470 | 50,600 | 1,183.75 |
| 2015-04-09 | 9,390 | 9,590 | 9,330 | 9,500 | 49,600 | 1,187.50 |
| 2015-04-08 | 9,310 | 9,610 | 9,260 | 9,440 | 60,700 | 1,180 |
| 2015-04-07 | 9,220 | 9,280 | 9,130 | 9,250 | 26,100 | 1,156.25 |
| 2015-04-06 | 9,380 | 9,380 | 9,190 | 9,190 | 34,900 | 1,148.75 |
| 2015-04-03 | 9,170 | 9,450 | 9,170 | 9,380 | 58,900 | 1,172.50 |
| 2015-04-02 | 9,160 | 9,890 | 9,150 | 9,230 | 276,000 | 1,153.75 |
| 2015-04-01 | 8,900 | 8,910 | 8,750 | 8,860 | 31,000 | 1,107.50 |
| 2015-03-31 | 8,740 | 8,900 | 8,740 | 8,900 | 36,200 | 1,112.50 |
| 2015-03-30 | 8,710 | 8,770 | 8,660 | 8,730 | 22,400 | 1,091.25 |
| 2015-03-27 | 8,540 | 8,810 | 8,540 | 8,720 | 38,500 | 1,090 |
| 2015-03-26 | 8,550 | 8,580 | 8,520 | 8,530 | 36,500 | 1,066.25 |
| 2015-03-25 | 8,750 | 8,750 | 8,520 | 8,640 | 40,900 | 1,080 |
| 2015-03-24 | 8,800 | 8,870 | 8,590 | 8,630 | 52,600 | 1,078.75 |
| 2015-03-23 | 9,070 | 9,100 | 8,750 | 8,760 | 50,700 | 1,095 |
| 2015-03-20 | 8,350 | 9,160 | 8,350 | 9,020 | 136,100 | 1,127.50 |
| 2015-03-19 | 8,690 | 8,740 | 8,430 | 8,500 | 75,200 | 1,062.50 |
| 2015-03-18 | 8,700 | 8,840 | 8,670 | 8,730 | 32,300 | 1,091.25 |
| 2015-03-17 | 8,890 | 8,930 | 8,680 | 8,710 | 66,800 | 1,088.75 |
| 2015-03-16 | 9,100 | 9,110 | 8,860 | 8,900 | 75,400 | 1,112.50 |
| 2015-03-13 | 9,370 | 9,390 | 9,130 | 9,150 | 33,700 | 1,143.75 |
| 2015-03-12 | 9,260 | 9,400 | 9,200 | 9,340 | 47,800 | 1,167.50 |
| 2015-03-11 | 8,920 | 9,200 | 8,870 | 9,120 | 44,900 | 1,140 |
| 2015-03-10 | 9,240 | 9,290 | 8,980 | 9,000 | 68,000 | 1,125 |
| 2015-03-09 | 9,400 | 9,420 | 9,180 | 9,190 | 50,800 | 1,148.75 |
| 2015-03-06 | 9,550 | 9,690 | 9,480 | 9,530 | 48,900 | 1,191.25 |
| 2015-03-05 | 9,260 | 9,630 | 9,260 | 9,580 | 51,200 | 1,197.50 |
| 2015-03-04 | 9,180 | 9,320 | 8,960 | 9,270 | 79,100 | 1,158.75 |
| 2015-03-03 | 9,670 | 9,710 | 9,300 | 9,340 | 98,900 | 1,167.50 |
| 2015-03-02 | 9,780 | 9,810 | 9,630 | 9,630 | 59,700 | 1,203.75 |
| 2015-02-27 | 9,740 | 9,840 | 9,740 | 9,820 | 30,300 | 1,227.50 |
| 2015-02-26 | 9,860 | 9,930 | 9,820 | 9,820 | 39,300 | 1,227.50 |
| 2015-02-25 | 9,870 | 10,000 | 9,840 | 10,000 | 44,700 | 1,250 |
| 2015-02-24 | 10,100 | 10,100 | 9,870 | 9,880 | 55,300 | 1,235 |
| 2015-02-23 | 10,150 | 10,190 | 9,910 | 9,910 | 48,500 | 1,238.75 |
| 2015-02-20 | 10,000 | 10,090 | 9,910 | 10,060 | 49,900 | 1,257.50 |
| 2015-02-19 | 9,740 | 9,960 | 9,700 | 9,960 | 56,300 | 1,245 |
| 2015-02-18 | 9,720 | 9,750 | 9,660 | 9,720 | 31,400 | 1,215 |
| 2015-02-17 | 9,730 | 9,840 | 9,710 | 9,710 | 28,300 | 1,213.75 |
| 2015-02-16 | 9,650 | 9,850 | 9,650 | 9,820 | 49,500 | 1,227.50 |
| 2015-02-13 | 9,980 | 10,000 | 9,640 | 9,700 | 107,500 | 1,212.50 |
| 2015-02-12 | 10,000 | 10,070 | 9,970 | 10,060 | 72,700 | 1,257.50 |
| 2015-02-10 | 10,100 | 10,210 | 10,090 | 10,140 | 30,500 | 1,267.50 |
| 2015-02-09 | 10,210 | 10,260 | 10,110 | 10,110 | 28,000 | 1,263.75 |
| 2015-02-06 | 10,030 | 10,250 | 10,030 | 10,250 | 71,300 | 1,281.25 |
| 2015-02-05 | 10,010 | 10,030 | 9,950 | 9,990 | 29,700 | 1,248.75 |
| 2015-02-04 | 10,000 | 10,090 | 9,920 | 9,950 | 50,200 | 1,243.75 |
| 2015-02-03 | 10,180 | 10,220 | 10,010 | 10,090 | 51,400 | 1,261.25 |
| 2015-02-02 | 10,250 | 10,260 | 10,110 | 10,180 | 30,200 | 1,272.50 |
| 2015-01-30 | 10,150 | 10,280 | 10,120 | 10,250 | 33,700 | 1,281.25 |
| 2015-01-29 | 10,150 | 10,210 | 10,100 | 10,120 | 30,000 | 1,265 |
| 2015-01-28 | 10,150 | 10,370 | 10,130 | 10,190 | 41,800 | 1,273.75 |
| 2015-01-27 | 10,170 | 10,240 | 10,160 | 10,180 | 24,700 | 1,272.50 |
| 2015-01-26 | 10,250 | 10,300 | 10,180 | 10,210 | 19,400 | 1,276.25 |
| 2015-01-23 | 10,370 | 10,390 | 10,180 | 10,260 | 28,300 | 1,282.50 |
| 2015-01-22 | 10,400 | 10,400 | 10,240 | 10,340 | 26,800 | 1,292.50 |
| 2015-01-21 | 10,420 | 10,460 | 10,270 | 10,340 | 27,400 | 1,292.50 |
| 2015-01-20 | 10,590 | 10,590 | 10,340 | 10,500 | 27,700 | 1,312.50 |
| 2015-01-19 | 10,150 | 10,550 | 10,060 | 10,530 | 58,300 | 1,316.25 |
| 2015-01-16 | 10,150 | 10,150 | 10,000 | 10,090 | 58,700 | 1,261.25 |
| 2015-01-15 | 10,080 | 10,190 | 10,080 | 10,160 | 23,500 | 1,270 |
| 2015-01-14 | 10,300 | 10,340 | 10,130 | 10,190 | 28,600 | 1,273.75 |
| 2015-01-13 | 10,200 | 10,360 | 10,200 | 10,320 | 22,500 | 1,290 |
| 2015-01-09 | 10,300 | 10,390 | 10,230 | 10,320 | 48,900 | 1,290 |
| 2015-01-08 | 10,250 | 10,280 | 10,130 | 10,210 | 50,000 | 1,276.25 |
| 2015-01-07 | 10,160 | 10,210 | 10,000 | 10,020 | 112,200 | 1,252.50 |
| 2015-01-06 | 10,300 | 10,480 | 10,130 | 10,230 | 90,600 | 1,278.75 |
| 2015-01-05 | 10,550 | 10,650 | 10,380 | 10,420 | 59,600 | 1,302.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株