4661 (株)オリエンタルランド 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 | 7,260 | 7,340 | 7,237 | 7,337 | 845,100 | 1,467.40 |
| 2015-12-29 | 7,199 | 7,260 | 7,081 | 7,260 | 739,900 | 1,452 |
| 2015-12-28 | 7,088 | 7,193 | 7,010 | 7,175 | 776,900 | 1,435 |
| 2015-12-25 | 7,100 | 7,130 | 7,035 | 7,045 | 797,900 | 1,409 |
| 2015-12-24 | 7,337 | 7,370 | 7,127 | 7,153 | 1,225,200 | 1,430.60 |
| 2015-12-22 | 7,250 | 7,356 | 7,214 | 7,337 | 1,517,300 | 1,467.40 |
| 2015-12-21 | 7,137 | 7,241 | 7,057 | 7,178 | 1,172,300 | 1,435.60 |
| 2015-12-18 | 7,158 | 7,332 | 7,100 | 7,100 | 1,475,100 | 1,420 |
| 2015-12-17 | 7,100 | 7,238 | 7,070 | 7,185 | 1,209,800 | 1,437 |
| 2015-12-16 | 7,000 | 7,037 | 6,934 | 7,031 | 979,900 | 1,406.20 |
| 2015-12-15 | 6,960 | 7,041 | 6,879 | 6,879 | 898,400 | 1,375.80 |
| 2015-12-14 | 6,930 | 6,965 | 6,891 | 6,939 | 1,114,200 | 1,387.80 |
| 2015-12-11 | 7,000 | 7,098 | 6,986 | 7,024 | 987,200 | 1,404.80 |
| 2015-12-10 | 7,054 | 7,104 | 7,028 | 7,069 | 750,300 | 1,413.80 |
| 2015-12-09 | 7,088 | 7,288 | 7,061 | 7,138 | 1,793,400 | 1,427.60 |
| 2015-12-08 | 7,120 | 7,169 | 7,053 | 7,053 | 864,000 | 1,410.60 |
| 2015-12-07 | 7,016 | 7,164 | 7,016 | 7,099 | 1,256,200 | 1,419.80 |
| 2015-12-04 | 6,930 | 6,994 | 6,902 | 6,935 | 893,600 | 1,387 |
| 2015-12-03 | 7,003 | 7,045 | 6,975 | 6,996 | 830,000 | 1,399.20 |
| 2015-12-02 | 7,090 | 7,159 | 7,054 | 7,061 | 945,800 | 1,412.20 |
| 2015-12-01 | 6,982 | 7,082 | 6,932 | 7,054 | 1,037,900 | 1,410.80 |
| 2015-11-30 | 7,080 | 7,125 | 6,950 | 6,997 | 2,157,800 | 1,399.40 |
| 2015-11-27 | 7,200 | 7,210 | 7,043 | 7,080 | 1,316,500 | 1,416 |
| 2015-11-26 | 7,239 | 7,290 | 7,211 | 7,227 | 733,200 | 1,445.40 |
| 2015-11-25 | 7,281 | 7,332 | 7,192 | 7,198 | 966,100 | 1,439.60 |
| 2015-11-24 | 7,348 | 7,380 | 7,292 | 7,317 | 760,800 | 1,463.40 |
| 2015-11-20 | 7,339 | 7,398 | 7,307 | 7,349 | 768,300 | 1,469.80 |
| 2015-11-19 | 7,375 | 7,460 | 7,331 | 7,340 | 1,115,800 | 1,468 |
| 2015-11-18 | 7,300 | 7,390 | 7,281 | 7,310 | 1,108,600 | 1,462 |
| 2015-11-17 | 7,230 | 7,312 | 7,163 | 7,280 | 1,439,200 | 1,456 |
| 2015-11-16 | 7,246 | 7,345 | 7,083 | 7,117 | 1,985,200 | 1,423.40 |
| 2015-11-13 | 7,300 | 7,424 | 7,286 | 7,372 | 848,500 | 1,474.40 |
| 2015-11-12 | 7,420 | 7,478 | 7,364 | 7,376 | 1,201,900 | 1,475.20 |
| 2015-11-11 | 7,468 | 7,490 | 7,422 | 7,434 | 941,800 | 1,486.80 |
| 2015-11-10 | 7,490 | 7,499 | 7,420 | 7,491 | 950,300 | 1,498.20 |
| 2015-11-09 | 7,510 | 7,573 | 7,452 | 7,569 | 844,200 | 1,513.80 |
| 2015-11-06 | 7,461 | 7,499 | 7,417 | 7,487 | 629,000 | 1,497.40 |
| 2015-11-05 | 7,541 | 7,544 | 7,412 | 7,461 | 1,152,900 | 1,492.20 |
| 2015-11-04 | 7,478 | 7,591 | 7,466 | 7,500 | 1,918,700 | 1,500 |
| 2015-11-02 | 7,271 | 7,408 | 7,227 | 7,397 | 1,964,200 | 1,479.40 |
| 2015-10-30 | 7,250 | 7,411 | 7,151 | 7,382 | 3,898,600 | 1,476.40 |
| 2015-10-29 | 6,945 | 6,945 | 6,832 | 6,904 | 721,400 | 1,380.80 |
| 2015-10-28 | 6,922 | 7,026 | 6,847 | 6,903 | 1,023,500 | 1,380.60 |
| 2015-10-27 | 7,001 | 7,056 | 6,923 | 6,932 | 788,000 | 1,386.40 |
| 2015-10-26 | 6,979 | 7,088 | 6,935 | 6,979 | 1,208,400 | 1,395.80 |
| 2015-10-23 | 6,923 | 6,930 | 6,844 | 6,909 | 1,216,300 | 1,381.80 |
| 2015-10-22 | 6,762 | 6,856 | 6,723 | 6,829 | 750,100 | 1,365.80 |
| 2015-10-21 | 6,792 | 6,808 | 6,713 | 6,787 | 955,800 | 1,357.40 |
| 2015-10-20 | 6,835 | 6,961 | 6,805 | 6,832 | 896,700 | 1,366.40 |
| 2015-10-19 | 6,800 | 6,832 | 6,727 | 6,784 | 723,900 | 1,356.80 |
| 2015-10-16 | 6,726 | 6,825 | 6,725 | 6,787 | 815,200 | 1,357.40 |
| 2015-10-15 | 6,630 | 6,745 | 6,628 | 6,717 | 963,900 | 1,343.40 |
| 2015-10-14 | 6,700 | 6,746 | 6,597 | 6,629 | 1,144,600 | 1,325.80 |
| 2015-10-13 | 6,780 | 6,832 | 6,720 | 6,760 | 981,900 | 1,352 |
| 2015-10-09 | 6,860 | 6,880 | 6,736 | 6,800 | 1,404,000 | 1,360 |
| 2015-10-08 | 6,947 | 6,954 | 6,800 | 6,825 | 1,193,800 | 1,365 |
| 2015-10-07 | 7,158 | 7,162 | 6,836 | 7,009 | 1,902,900 | 1,401.80 |
| 2015-10-06 | 7,148 | 7,219 | 7,079 | 7,092 | 1,660,000 | 1,418.40 |
| 2015-10-05 | 6,900 | 7,225 | 6,880 | 7,129 | 2,704,000 | 1,425.80 |
| 2015-10-02 | 6,580 | 6,829 | 6,558 | 6,825 | 1,713,800 | 1,365 |
| 2015-10-01 | 6,700 | 6,828 | 6,610 | 6,790 | 1,438,300 | 1,358 |
| 2015-09-30 | 6,490 | 6,711 | 6,480 | 6,669 | 1,667,600 | 1,333.80 |
| 2015-09-29 | 6,582 | 6,583 | 6,384 | 6,471 | 2,785,600 | 1,294.20 |
| 2015-09-28 | 6,434 | 6,776 | 6,431 | 6,748 | 2,671,400 | 1,349.60 |
| 2015-09-25 | 6,395 | 6,455 | 6,362 | 6,455 | 2,418,300 | 1,291 |
| 2015-09-24 | 6,343 | 6,409 | 6,293 | 6,361 | 1,979,500 | 1,272.20 |
| 2015-09-18 | 6,521 | 6,580 | 6,329 | 6,369 | 2,367,600 | 1,273.80 |
| 2015-09-17 | 6,440 | 6,523 | 6,411 | 6,457 | 1,364,300 | 1,291.40 |
| 2015-09-16 | 6,401 | 6,518 | 6,377 | 6,408 | 1,664,400 | 1,281.60 |
| 2015-09-15 | 6,357 | 6,445 | 6,305 | 6,336 | 937,400 | 1,267.20 |
| 2015-09-14 | 6,553 | 6,558 | 6,310 | 6,351 | 1,165,200 | 1,270.20 |
| 2015-09-11 | 6,320 | 6,513 | 6,309 | 6,437 | 1,431,800 | 1,287.40 |
| 2015-09-10 | 6,300 | 6,438 | 6,232 | 6,371 | 1,633,000 | 1,274.20 |
| 2015-09-09 | 6,370 | 6,530 | 6,322 | 6,420 | 2,458,700 | 1,284 |
| 2015-09-08 | 6,266 | 6,304 | 6,045 | 6,063 | 1,724,900 | 1,212.60 |
| 2015-09-07 | 6,197 | 6,338 | 6,131 | 6,266 | 1,390,300 | 1,253.20 |
| 2015-09-04 | 6,511 | 6,539 | 6,202 | 6,281 | 2,229,200 | 1,256.20 |
| 2015-09-03 | 6,550 | 6,644 | 6,455 | 6,507 | 1,972,500 | 1,301.40 |
| 2015-09-02 | 6,201 | 6,530 | 6,183 | 6,408 | 2,567,200 | 1,281.60 |
| 2015-09-01 | 6,678 | 6,698 | 6,405 | 6,405 | 2,102,700 | 1,281 |
| 2015-08-31 | 6,850 | 6,850 | 6,682 | 6,691 | 2,290,400 | 1,338.20 |
| 2015-08-28 | 6,996 | 7,007 | 6,723 | 6,854 | 2,662,500 | 1,370.80 |
| 2015-08-27 | 6,989 | 7,018 | 6,738 | 6,861 | 3,336,000 | 1,372.20 |
| 2015-08-26 | 6,349 | 6,705 | 6,340 | 6,689 | 3,970,800 | 1,337.80 |
| 2015-08-25 | 6,023 | 6,576 | 5,880 | 6,189 | 5,134,300 | 1,237.80 |
| 2015-08-24 | 6,551 | 6,643 | 6,323 | 6,323 | 3,259,500 | 1,264.60 |
| 2015-08-21 | 6,851 | 6,949 | 6,800 | 6,800 | 2,741,400 | 1,360 |
| 2015-08-20 | 7,215 | 7,220 | 6,977 | 7,015 | 3,270,000 | 1,403 |
| 2015-08-19 | 7,400 | 7,402 | 7,230 | 7,230 | 2,590,400 | 1,446 |
| 2015-08-18 | 7,700 | 7,701 | 7,435 | 7,445 | 3,061,200 | 1,489 |
| 2015-08-17 | 7,747 | 7,807 | 7,711 | 7,731 | 875,600 | 1,546.20 |
| 2015-08-14 | 7,610 | 7,785 | 7,582 | 7,700 | 884,600 | 1,540 |
| 2015-08-13 | 7,701 | 7,713 | 7,568 | 7,647 | 1,531,100 | 1,529.40 |
| 2015-08-12 | 7,790 | 7,807 | 7,700 | 7,726 | 1,200,600 | 1,545.20 |
| 2015-08-11 | 7,937 | 7,938 | 7,772 | 7,792 | 1,493,800 | 1,558.40 |
| 2015-08-10 | 7,849 | 7,950 | 7,825 | 7,924 | 1,162,700 | 1,584.80 |
| 2015-08-07 | 7,856 | 7,866 | 7,781 | 7,853 | 1,223,100 | 1,570.60 |
| 2015-08-06 | 7,949 | 7,966 | 7,860 | 7,860 | 1,102,400 | 1,572 |
| 2015-08-05 | 8,036 | 8,060 | 7,887 | 7,949 | 1,324,900 | 1,589.80 |
| 2015-08-04 | 7,927 | 8,038 | 7,878 | 8,037 | 1,149,100 | 1,607.40 |
| 2015-08-03 | 7,890 | 7,933 | 7,816 | 7,933 | 1,471,900 | 1,586.60 |
| 2015-07-31 | 8,000 | 8,050 | 7,780 | 7,869 | 3,389,800 | 1,573.80 |
| 2015-07-30 | 8,304 | 8,326 | 8,172 | 8,252 | 1,093,100 | 1,650.40 |
| 2015-07-29 | 8,265 | 8,293 | 8,133 | 8,263 | 1,005,400 | 1,652.60 |
| 2015-07-28 | 8,100 | 8,304 | 8,074 | 8,241 | 1,058,500 | 1,648.20 |
| 2015-07-27 | 8,450 | 8,462 | 8,150 | 8,211 | 1,535,200 | 1,642.20 |
| 2015-07-24 | 8,490 | 8,580 | 8,351 | 8,468 | 1,519,000 | 1,693.60 |
| 2015-07-23 | 8,278 | 8,479 | 8,243 | 8,445 | 2,038,000 | 1,689 |
| 2015-07-22 | 8,150 | 8,280 | 8,101 | 8,233 | 1,364,300 | 1,646.60 |
| 2015-07-21 | 8,140 | 8,249 | 8,132 | 8,182 | 923,200 | 1,636.40 |
| 2015-07-17 | 8,208 | 8,245 | 8,040 | 8,080 | 1,491,200 | 1,616 |
| 2015-07-16 | 8,098 | 8,210 | 8,021 | 8,210 | 1,806,200 | 1,642 |
| 2015-07-15 | 7,864 | 8,093 | 7,814 | 8,070 | 2,729,200 | 1,614 |
| 2015-07-14 | 7,651 | 7,774 | 7,631 | 7,715 | 1,071,400 | 1,543 |
| 2015-07-13 | 7,450 | 7,571 | 7,408 | 7,540 | 1,312,200 | 1,508 |
| 2015-07-10 | 7,500 | 7,579 | 7,361 | 7,371 | 1,791,500 | 1,474.20 |
| 2015-07-09 | 7,500 | 7,527 | 7,210 | 7,494 | 2,617,500 | 1,498.80 |
| 2015-07-08 | 7,800 | 7,848 | 7,679 | 7,679 | 1,885,700 | 1,535.80 |
| 2015-07-07 | 7,849 | 7,911 | 7,818 | 7,902 | 788,300 | 1,580.40 |
| 2015-07-06 | 7,848 | 7,934 | 7,780 | 7,792 | 1,081,300 | 1,558.40 |
| 2015-07-03 | 7,905 | 7,945 | 7,843 | 7,924 | 674,500 | 1,584.80 |
| 2015-07-02 | 7,920 | 7,956 | 7,875 | 7,880 | 1,018,500 | 1,576 |
| 2015-07-01 | 7,826 | 7,890 | 7,794 | 7,877 | 707,500 | 1,575.40 |
| 2015-06-30 | 7,766 | 7,912 | 7,766 | 7,815 | 1,228,800 | 1,563 |
| 2015-06-29 | 7,750 | 7,920 | 7,700 | 7,770 | 1,589,400 | 1,554 |
| 2015-06-26 | 7,980 | 7,995 | 7,872 | 7,879 | 2,068,600 | 1,575.80 |
| 2015-06-25 | 8,060 | 8,089 | 8,001 | 8,004 | 729,400 | 1,600.80 |
| 2015-06-24 | 8,125 | 8,143 | 8,076 | 8,087 | 1,055,900 | 1,617.40 |
| 2015-06-23 | 8,076 | 8,128 | 8,035 | 8,098 | 1,116,400 | 1,619.60 |
| 2015-06-22 | 7,945 | 8,085 | 7,943 | 8,039 | 1,058,000 | 1,607.80 |
| 2015-06-19 | 7,997 | 8,000 | 7,920 | 7,941 | 1,114,500 | 1,588.20 |
| 2015-06-18 | 7,969 | 8,000 | 7,925 | 7,949 | 937,400 | 1,589.80 |
| 2015-06-17 | 8,010 | 8,029 | 7,944 | 7,969 | 769,900 | 1,593.80 |
| 2015-06-16 | 7,960 | 8,015 | 7,940 | 7,991 | 962,000 | 1,598.20 |
| 2015-06-15 | 7,945 | 8,008 | 7,928 | 7,972 | 675,900 | 1,594.40 |
| 2015-06-12 | 8,021 | 8,088 | 7,974 | 7,989 | 1,476,000 | 1,597.80 |
| 2015-06-11 | 7,940 | 8,108 | 7,917 | 8,098 | 1,565,000 | 1,619.60 |
| 2015-06-10 | 7,935 | 7,944 | 7,850 | 7,907 | 1,473,900 | 1,581.40 |
| 2015-06-09 | 7,952 | 7,985 | 7,911 | 7,914 | 1,190,700 | 1,582.80 |
| 2015-06-08 | 8,072 | 8,088 | 7,970 | 7,980 | 1,173,500 | 1,596 |
| 2015-06-05 | 7,920 | 8,110 | 7,914 | 8,091 | 1,592,900 | 1,618.20 |
| 2015-06-04 | 8,016 | 8,020 | 7,930 | 7,946 | 1,804,600 | 1,589.20 |
| 2015-06-03 | 8,050 | 8,119 | 8,004 | 8,015 | 1,206,700 | 1,603 |
| 2015-06-02 | 8,080 | 8,179 | 8,048 | 8,050 | 987,800 | 1,610 |
| 2015-06-01 | 7,921 | 8,138 | 7,900 | 8,080 | 1,774,500 | 1,616 |
| 2015-05-29 | 8,093 | 8,289 | 8,010 | 8,010 | 3,416,800 | 1,602 |
| 2015-05-28 | 8,160 | 8,160 | 8,001 | 8,099 | 2,324,600 | 1,619.80 |
| 2015-05-27 | 8,231 | 8,278 | 8,151 | 8,166 | 1,781,800 | 1,633.20 |
| 2015-05-26 | 8,346 | 8,379 | 8,261 | 8,272 | 1,031,200 | 1,654.40 |
| 2015-05-25 | 8,404 | 8,440 | 8,323 | 8,344 | 1,067,500 | 1,668.80 |
| 2015-05-22 | 8,317 | 8,419 | 8,215 | 8,403 | 1,587,600 | 1,680.60 |
| 2015-05-21 | 8,551 | 8,636 | 8,238 | 8,271 | 3,254,300 | 1,654.20 |
| 2015-05-20 | 8,049 | 8,438 | 8,048 | 8,424 | 3,460,300 | 1,684.80 |
| 2015-05-19 | 8,000 | 8,063 | 7,946 | 7,998 | 1,248,500 | 1,599.60 |
| 2015-05-18 | 8,077 | 8,079 | 7,920 | 8,007 | 1,179,300 | 1,601.40 |
| 2015-05-15 | 7,801 | 8,153 | 7,800 | 8,045 | 1,895,900 | 1,609 |
| 2015-05-14 | 7,940 | 7,954 | 7,770 | 7,770 | 1,428,500 | 1,554 |
| 2015-05-13 | 7,800 | 7,969 | 7,760 | 7,954 | 1,519,800 | 1,590.80 |
| 2015-05-12 | 7,985 | 7,989 | 7,833 | 7,886 | 1,964,400 | 1,577.20 |
| 2015-05-11 | 8,190 | 8,190 | 7,981 | 7,983 | 2,133,100 | 1,596.60 |
| 2015-05-08 | 8,057 | 8,192 | 8,056 | 8,136 | 1,655,600 | 1,627.20 |
| 2015-05-07 | 8,050 | 8,224 | 8,035 | 8,071 | 2,125,800 | 1,614.20 |
| 2015-05-01 | 8,040 | 8,273 | 8,033 | 8,245 | 1,879,700 | 1,649 |
| 2015-04-30 | 8,410 | 8,411 | 8,103 | 8,108 | 3,597,500 | 1,621.60 |
| 2015-04-28 | 8,486 | 8,589 | 8,420 | 8,553 | 1,398,400 | 1,710.60 |
| 2015-04-27 | 8,501 | 8,568 | 8,446 | 8,477 | 1,363,100 | 1,695.40 |
| 2015-04-24 | 8,513 | 8,587 | 8,400 | 8,573 | 1,572,100 | 1,714.60 |
| 2015-04-23 | 8,573 | 8,589 | 8,510 | 8,531 | 1,109,400 | 1,706.20 |
| 2015-04-22 | 8,685 | 8,691 | 8,526 | 8,564 | 1,828,800 | 1,712.80 |
| 2015-04-21 | 8,580 | 8,644 | 8,508 | 8,644 | 1,566,000 | 1,728.80 |
| 2015-04-20 | 8,460 | 8,687 | 8,380 | 8,506 | 1,788,600 | 1,701.20 |
| 2015-04-17 | 8,820 | 8,863 | 8,547 | 8,562 | 2,249,300 | 1,712.40 |
| 2015-04-16 | 8,600 | 8,790 | 8,410 | 8,748 | 3,044,200 | 1,749.60 |
| 2015-04-15 | 8,577 | 8,652 | 8,500 | 8,630 | 2,166,200 | 1,726 |
| 2015-04-14 | 8,756 | 8,812 | 8,632 | 8,655 | 2,202,900 | 1,731 |
| 2015-04-13 | 8,993 | 9,043 | 8,706 | 8,855 | 2,902,200 | 1,771 |
| 2015-04-10 | 9,216 | 9,232 | 8,881 | 8,889 | 3,817,600 | 1,777.80 |
| 2015-04-09 | 9,240 | 9,283 | 9,160 | 9,229 | 1,216,100 | 1,845.80 |
| 2015-04-08 | 9,368 | 9,368 | 9,152 | 9,205 | 2,034,100 | 1,841 |
| 2015-04-07 | 9,457 | 9,540 | 9,312 | 9,371 | 1,962,900 | 1,874.20 |
| 2015-04-06 | 9,332 | 9,498 | 9,309 | 9,380 | 1,481,100 | 1,876 |
| 2015-04-03 | 9,200 | 9,390 | 9,111 | 9,390 | 1,656,700 | 1,878 |
| 2015-04-02 | 9,250 | 9,494 | 9,163 | 9,284 | 4,418,500 | 1,856.80 |
| 2015-04-01 | 9,095 | 9,199 | 8,620 | 9,101 | 4,794,500 | 1,820.20 |
| 2015-03-31 | 9,700 | 9,737 | 9,095 | 9,095 | 6,812,900 | 1,819 |
| 2015-03-30 | 9,845 | 9,890 | 9,571 | 9,643 | 4,940,800 | 1,928.60 |
| 2015-03-27 | 9,137 | 9,800 | 9,050 | 9,718 | 10,705,500 | 1,943.60 |
| 2015-03-26 | 36,700 | 36,895 | 36,000 | 36,000 | 1,040,900 | 1,800 |
| 2015-03-25 | 36,330 | 36,975 | 36,105 | 36,785 | 854,200 | 1,839.25 |
| 2015-03-24 | 36,800 | 36,845 | 35,930 | 36,330 | 844,500 | 1,816.50 |
| 2015-03-23 | 37,310 | 37,325 | 36,665 | 36,925 | 1,015,200 | 1,846.25 |
| 2015-03-20 | 37,495 | 37,495 | 36,710 | 37,145 | 880,500 | 1,857.25 |
| 2015-03-19 | 37,380 | 37,950 | 36,600 | 37,330 | 1,175,500 | 1,866.50 |
| 2015-03-18 | 36,450 | 37,325 | 36,215 | 37,225 | 1,171,900 | 1,861.25 |
| 2015-03-17 | 35,850 | 36,620 | 35,620 | 36,530 | 916,500 | 1,826.50 |
| 2015-03-16 | 35,020 | 35,730 | 35,000 | 35,455 | 715,700 | 1,772.75 |
| 2015-03-13 | 35,550 | 35,840 | 35,010 | 35,300 | 1,292,400 | 1,765 |
| 2015-03-12 | 35,645 | 35,990 | 35,230 | 35,580 | 1,045,200 | 1,779 |
| 2015-03-11 | 34,835 | 36,430 | 34,750 | 35,780 | 1,554,700 | 1,789 |
| 2015-03-10 | 37,000 | 37,265 | 34,630 | 35,595 | 3,394,000 | 1,779.75 |
| 2015-03-09 | 36,100 | 36,975 | 35,650 | 36,855 | 1,778,200 | 1,842.75 |
| 2015-03-06 | 34,750 | 35,730 | 34,565 | 35,700 | 1,702,400 | 1,785 |
| 2015-03-05 | 33,600 | 34,795 | 33,550 | 34,755 | 1,283,100 | 1,737.75 |
| 2015-03-04 | 33,390 | 33,925 | 32,915 | 33,730 | 1,040,100 | 1,686.50 |
| 2015-03-03 | 33,995 | 34,500 | 33,100 | 33,560 | 1,265,900 | 1,678 |
| 2015-03-02 | 32,690 | 33,880 | 32,500 | 33,555 | 1,166,600 | 1,677.75 |
| 2015-02-27 | 31,750 | 32,705 | 31,730 | 32,230 | 1,099,200 | 1,611.50 |
| 2015-02-26 | 31,450 | 31,715 | 31,200 | 31,610 | 622,000 | 1,580.50 |
| 2015-02-25 | 31,500 | 32,050 | 30,810 | 31,450 | 1,773,000 | 1,572.50 |
| 2015-02-24 | 29,900 | 30,025 | 29,665 | 29,860 | 495,000 | 1,493 |
| 2015-02-23 | 30,000 | 30,435 | 29,775 | 30,235 | 548,100 | 1,511.75 |
| 2015-02-20 | 30,450 | 30,480 | 29,265 | 29,720 | 637,400 | 1,486 |
| 2015-02-19 | 29,200 | 30,125 | 29,140 | 30,100 | 854,600 | 1,505 |
| 2015-02-18 | 28,750 | 29,160 | 28,445 | 29,075 | 663,400 | 1,453.75 |
| 2015-02-17 | 27,900 | 28,485 | 27,820 | 28,405 | 310,600 | 1,420.25 |
| 2015-02-16 | 28,605 | 28,695 | 27,800 | 28,070 | 478,100 | 1,403.50 |
| 2015-02-13 | 28,680 | 28,815 | 28,250 | 28,440 | 449,100 | 1,422 |
| 2015-02-12 | 28,300 | 28,680 | 28,015 | 28,680 | 582,600 | 1,434 |
| 2015-02-10 | 27,480 | 27,865 | 27,255 | 27,850 | 446,700 | 1,392.50 |
| 2015-02-09 | 28,175 | 28,200 | 27,240 | 27,430 | 450,600 | 1,371.50 |
| 2015-02-06 | 27,880 | 28,140 | 27,595 | 27,725 | 498,200 | 1,386.25 |
| 2015-02-05 | 27,685 | 27,940 | 27,050 | 27,585 | 913,600 | 1,379.25 |
| 2015-02-04 | 28,300 | 28,450 | 27,660 | 27,830 | 767,500 | 1,391.50 |
| 2015-02-03 | 28,960 | 29,300 | 27,710 | 27,860 | 741,700 | 1,393 |
| 2015-02-02 | 27,950 | 29,335 | 27,575 | 28,995 | 1,041,900 | 1,449.75 |
| 2015-01-30 | 30,360 | 30,840 | 28,450 | 28,515 | 1,650,400 | 1,425.75 |
| 2015-01-29 | 31,830 | 32,275 | 30,990 | 31,425 | 716,800 | 1,571.25 |
| 2015-01-28 | 30,220 | 31,510 | 30,135 | 31,430 | 776,400 | 1,571.50 |
| 2015-01-27 | 29,695 | 30,750 | 29,600 | 30,750 | 759,300 | 1,537.50 |
| 2015-01-26 | 29,205 | 29,700 | 28,845 | 29,480 | 613,700 | 1,474 |
| 2015-01-23 | 30,405 | 30,740 | 29,435 | 29,700 | 1,047,300 | 1,485 |
| 2015-01-22 | 32,155 | 32,320 | 30,395 | 30,610 | 1,011,200 | 1,530.50 |
| 2015-01-21 | 31,510 | 32,355 | 31,425 | 32,320 | 575,600 | 1,616 |
| 2015-01-20 | 31,585 | 32,385 | 31,370 | 31,810 | 851,100 | 1,590.50 |
| 2015-01-19 | 30,360 | 31,365 | 30,250 | 31,250 | 643,600 | 1,562.50 |
| 2015-01-16 | 29,700 | 30,160 | 29,400 | 30,005 | 534,600 | 1,500.25 |
| 2015-01-15 | 29,890 | 30,300 | 29,210 | 29,845 | 739,800 | 1,492.25 |
| 2015-01-14 | 28,805 | 29,960 | 28,800 | 29,915 | 719,400 | 1,495.75 |
| 2015-01-13 | 27,930 | 28,805 | 27,835 | 28,795 | 454,400 | 1,439.75 |
| 2015-01-09 | 28,180 | 28,245 | 27,855 | 27,995 | 232,600 | 1,399.75 |
| 2015-01-08 | 27,700 | 28,120 | 27,610 | 27,925 | 314,100 | 1,396.25 |
| 2015-01-07 | 27,300 | 27,670 | 27,220 | 27,365 | 269,700 | 1,368.25 |
| 2015-01-06 | 27,265 | 27,700 | 27,210 | 27,360 | 315,300 | 1,368 |
| 2015-01-05 | 27,800 | 27,915 | 27,530 | 27,730 | 256,100 | 1,386.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
