4667 アイサンテクノロジー(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 | 8,300 | 9,450 | 8,220 | 9,150 | 908,400 | 9,150 |
| 2015-12-29 | 8,350 | 8,470 | 7,760 | 8,160 | 725,500 | 8,160 |
| 2015-12-28 | 7,340 | 8,500 | 7,190 | 8,500 | 951,100 | 8,500 |
| 2015-12-25 | 7,150 | 7,330 | 6,570 | 7,000 | 607,000 | 7,000 |
| 2015-12-24 | 6,260 | 6,980 | 6,250 | 6,980 | 620,100 | 6,980 |
| 2015-12-22 | 5,850 | 6,130 | 5,650 | 5,980 | 248,100 | 5,980 |
| 2015-12-21 | 5,700 | 6,380 | 5,580 | 5,810 | 365,600 | 5,810 |
| 2015-12-18 | 6,470 | 6,600 | 5,810 | 5,960 | 324,700 | 5,960 |
| 2015-12-17 | 5,970 | 6,760 | 5,640 | 6,670 | 683,400 | 6,670 |
| 2015-12-16 | 7,740 | 7,770 | 6,010 | 6,390 | 775,000 | 6,390 |
| 2015-12-15 | 7,060 | 8,390 | 6,500 | 7,000 | 1,493,400 | 7,000 |
| 2015-12-14 | 6,360 | 7,060 | 6,160 | 7,060 | 793,000 | 7,060 |
| 2015-12-11 | 5,600 | 6,060 | 5,560 | 6,060 | 652,000 | 6,060 |
| 2015-12-10 | 5,110 | 5,520 | 5,030 | 5,470 | 486,400 | 5,470 |
| 2015-12-09 | 4,815 | 5,250 | 4,755 | 5,210 | 353,700 | 5,210 |
| 2015-12-08 | 4,900 | 5,290 | 4,740 | 4,855 | 426,300 | 4,855 |
| 2015-12-07 | 4,850 | 5,130 | 4,735 | 4,920 | 363,300 | 4,920 |
| 2015-12-04 | 4,610 | 4,835 | 4,545 | 4,755 | 199,400 | 4,755 |
| 2015-12-03 | 4,775 | 4,845 | 4,635 | 4,700 | 240,400 | 4,700 |
| 2015-12-02 | 4,415 | 4,870 | 4,410 | 4,800 | 484,000 | 4,800 |
| 2015-12-01 | 4,530 | 4,615 | 4,440 | 4,455 | 415,700 | 4,455 |
| 2015-11-30 | 4,000 | 4,660 | 4,000 | 4,600 | 771,300 | 4,600 |
| 2015-11-27 | 4,240 | 4,360 | 4,055 | 4,120 | 273,300 | 4,120 |
| 2015-11-26 | 4,110 | 4,235 | 3,950 | 4,215 | 269,700 | 4,215 |
| 2015-11-25 | 4,240 | 4,335 | 4,050 | 4,160 | 343,100 | 4,160 |
| 2015-11-24 | 4,000 | 4,415 | 3,995 | 4,240 | 870,500 | 4,240 |
| 2015-11-20 | 3,650 | 4,145 | 3,530 | 4,015 | 1,283,900 | 4,015 |
| 2015-11-19 | 3,350 | 3,620 | 3,350 | 3,590 | 576,400 | 3,590 |
| 2015-11-18 | 3,100 | 3,740 | 2,980 | 3,335 | 1,630,800 | 3,335 |
| 2015-11-17 | 3,085 | 3,280 | 3,035 | 3,075 | 288,200 | 3,075 |
| 2015-11-16 | 2,950 | 3,160 | 2,785 | 3,120 | 287,800 | 3,120 |
| 2015-11-13 | 2,800 | 2,992 | 2,700 | 2,905 | 216,300 | 2,905 |
| 2015-11-12 | 2,950 | 2,970 | 2,841 | 2,850 | 124,500 | 2,850 |
| 2015-11-11 | 3,035 | 3,190 | 2,938 | 2,960 | 319,000 | 2,960 |
| 2015-11-10 | 2,965 | 3,120 | 2,926 | 3,080 | 268,400 | 3,080 |
| 2015-11-09 | 2,900 | 3,265 | 2,900 | 3,035 | 836,000 | 3,035 |
| 2015-11-06 | 2,920 | 3,000 | 2,753 | 2,845 | 536,700 | 2,845 |
| 2015-11-05 | 2,515 | 3,055 | 2,463 | 2,902 | 1,273,700 | 2,902 |
| 2015-11-04 | 2,650 | 2,650 | 2,530 | 2,553 | 87,800 | 2,553 |
| 2015-11-02 | 2,521 | 2,680 | 2,450 | 2,650 | 162,900 | 2,650 |
| 2015-10-30 | 2,565 | 2,566 | 2,451 | 2,482 | 150,200 | 2,482 |
| 2015-10-29 | 2,610 | 2,770 | 2,480 | 2,595 | 327,100 | 2,595 |
| 2015-10-28 | 2,828 | 3,000 | 2,562 | 2,573 | 849,700 | 2,573 |
| 2015-10-27 | 2,700 | 2,870 | 2,650 | 2,778 | 350,000 | 2,778 |
| 2015-10-26 | 2,640 | 2,777 | 2,630 | 2,730 | 332,700 | 2,730 |
| 2015-10-23 | 2,588 | 2,619 | 2,500 | 2,580 | 147,200 | 2,580 |
| 2015-10-22 | 2,442 | 2,656 | 2,410 | 2,630 | 396,600 | 2,630 |
| 2015-10-21 | 2,247 | 2,569 | 2,235 | 2,485 | 473,300 | 2,485 |
| 2015-10-20 | 2,301 | 2,345 | 2,194 | 2,225 | 183,500 | 2,225 |
| 2015-10-19 | 2,535 | 2,625 | 2,382 | 2,382 | 325,800 | 2,382 |
| 2015-10-16 | 2,330 | 2,539 | 2,272 | 2,435 | 481,700 | 2,435 |
| 2015-10-15 | 2,402 | 2,489 | 2,300 | 2,411 | 399,600 | 2,411 |
| 2015-10-14 | 2,595 | 2,615 | 2,398 | 2,445 | 518,900 | 2,445 |
| 2015-10-13 | 2,871 | 2,937 | 2,615 | 2,615 | 1,637,800 | 2,615 |
| 2015-10-09 | 2,450 | 2,876 | 2,380 | 2,876 | 1,846,800 | 2,876 |
| 2015-10-08 | 2,495 | 2,695 | 2,295 | 2,376 | 1,025,600 | 2,376 |
| 2015-10-07 | 2,490 | 2,790 | 2,390 | 2,595 | 2,419,400 | 2,595 |
| 2015-10-06 | 2,024 | 2,370 | 1,905 | 2,290 | 1,603,200 | 2,290 |
| 2015-10-05 | 2,002 | 2,002 | 2,002 | 2,002 | 23,100 | 2,002 |
| 2015-10-02 | 1,290 | 1,602 | 1,281 | 1,602 | 20,900 | 1,602 |
| 2015-10-01 | 1,334 | 1,337 | 1,283 | 1,302 | 19,900 | 1,302 |
| 2015-09-30 | 1,344 | 1,344 | 1,276 | 1,334 | 7,800 | 1,334 |
| 2015-09-29 | 1,300 | 1,309 | 1,271 | 1,275 | 9,100 | 1,275 |
| 2015-09-28 | 1,340 | 1,354 | 1,300 | 1,311 | 6,900 | 1,311 |
| 2015-09-25 | 1,320 | 1,354 | 1,317 | 1,354 | 4,300 | 1,354 |
| 2015-09-24 | 1,350 | 1,360 | 1,310 | 1,345 | 8,800 | 1,345 |
| 2015-09-18 | 1,410 | 1,435 | 1,390 | 1,392 | 6,500 | 1,392 |
| 2015-09-17 | 1,407 | 1,442 | 1,382 | 1,440 | 10,300 | 1,440 |
| 2015-09-16 | 1,470 | 1,470 | 1,426 | 1,435 | 13,900 | 1,435 |
| 2015-09-15 | 1,410 | 1,470 | 1,410 | 1,470 | 17,900 | 1,470 |
| 2015-09-14 | 1,490 | 1,528 | 1,390 | 1,400 | 29,300 | 1,400 |
| 2015-09-11 | 1,330 | 1,450 | 1,330 | 1,440 | 21,700 | 1,440 |
| 2015-09-10 | 1,301 | 1,360 | 1,292 | 1,360 | 11,200 | 1,360 |
| 2015-09-09 | 1,359 | 1,369 | 1,281 | 1,369 | 20,900 | 1,369 |
| 2015-09-08 | 1,310 | 1,340 | 1,230 | 1,249 | 15,900 | 1,249 |
| 2015-09-07 | 1,280 | 1,371 | 1,231 | 1,306 | 19,800 | 1,306 |
| 2015-09-04 | 1,388 | 1,430 | 1,308 | 1,322 | 14,300 | 1,322 |
| 2015-09-03 | 1,435 | 1,490 | 1,415 | 1,418 | 14,100 | 1,418 |
| 2015-09-02 | 1,310 | 1,490 | 1,282 | 1,402 | 41,100 | 1,402 |
| 2015-09-01 | 1,539 | 1,539 | 1,415 | 1,430 | 75,200 | 1,430 |
| 2015-08-31 | 1,427 | 1,458 | 1,404 | 1,456 | 19,400 | 1,456 |
| 2015-08-28 | 1,579 | 1,582 | 1,410 | 1,431 | 55,200 | 1,431 |
| 2015-08-27 | 1,426 | 1,575 | 1,410 | 1,519 | 204,700 | 1,519 |
| 2015-08-26 | 1,126 | 1,366 | 1,126 | 1,366 | 69,600 | 1,366 |
| 2015-08-25 | 1,100 | 1,280 | 1,000 | 1,066 | 74,200 | 1,066 |
| 2015-08-24 | 1,321 | 1,387 | 1,161 | 1,168 | 53,000 | 1,168 |
| 2015-08-21 | 1,387 | 1,461 | 1,385 | 1,404 | 28,600 | 1,404 |
| 2015-08-20 | 1,476 | 1,523 | 1,444 | 1,475 | 35,000 | 1,475 |
| 2015-08-19 | 1,550 | 1,575 | 1,459 | 1,480 | 45,400 | 1,480 |
| 2015-08-18 | 1,489 | 1,710 | 1,489 | 1,585 | 135,600 | 1,585 |
| 2015-08-17 | 1,490 | 1,492 | 1,465 | 1,472 | 13,900 | 1,472 |
| 2015-08-14 | 1,450 | 1,475 | 1,429 | 1,460 | 79,700 | 1,460 |
| 2015-08-13 | 1,500 | 1,550 | 1,456 | 1,527 | 33,100 | 1,527 |
| 2015-08-12 | 1,580 | 1,585 | 1,500 | 1,526 | 32,200 | 1,526 |
| 2015-08-11 | 1,641 | 1,641 | 1,576 | 1,601 | 38,200 | 1,601 |
| 2015-08-10 | 1,685 | 1,745 | 1,652 | 1,680 | 19,800 | 1,680 |
| 2015-08-07 | 1,700 | 1,710 | 1,682 | 1,685 | 8,200 | 1,685 |
| 2015-08-06 | 1,665 | 1,750 | 1,665 | 1,723 | 17,600 | 1,723 |
| 2015-08-05 | 1,671 | 1,716 | 1,671 | 1,693 | 12,100 | 1,693 |
| 2015-08-04 | 1,694 | 1,694 | 1,660 | 1,660 | 22,800 | 1,660 |
| 2015-08-03 | 1,770 | 1,770 | 1,704 | 1,710 | 19,900 | 1,710 |
| 2015-07-31 | 1,771 | 1,810 | 1,771 | 1,799 | 9,500 | 1,799 |
| 2015-07-30 | 1,815 | 1,827 | 1,759 | 1,798 | 14,700 | 1,798 |
| 2015-07-29 | 1,868 | 1,871 | 1,802 | 1,805 | 14,500 | 1,805 |
| 2015-07-28 | 1,825 | 1,865 | 1,823 | 1,862 | 14,500 | 1,862 |
| 2015-07-27 | 1,928 | 1,928 | 1,889 | 1,894 | 12,900 | 1,894 |
| 2015-07-24 | 1,950 | 1,956 | 1,912 | 1,928 | 13,700 | 1,928 |
| 2015-07-23 | 1,955 | 1,985 | 1,937 | 1,956 | 21,600 | 1,956 |
| 2015-07-22 | 1,984 | 1,984 | 1,931 | 1,936 | 8,800 | 1,936 |
| 2015-07-21 | 1,901 | 1,985 | 1,901 | 1,981 | 22,200 | 1,981 |
| 2015-07-17 | 1,901 | 1,926 | 1,895 | 1,917 | 19,900 | 1,917 |
| 2015-07-16 | 1,901 | 1,929 | 1,897 | 1,925 | 13,500 | 1,925 |
| 2015-07-15 | 1,940 | 1,969 | 1,920 | 1,920 | 19,000 | 1,920 |
| 2015-07-14 | 1,979 | 2,028 | 1,925 | 1,970 | 50,200 | 1,970 |
| 2015-07-13 | 1,827 | 1,880 | 1,827 | 1,877 | 21,100 | 1,877 |
| 2015-07-10 | 1,880 | 1,894 | 1,795 | 1,817 | 31,800 | 1,817 |
| 2015-07-09 | 1,770 | 1,895 | 1,622 | 1,888 | 69,700 | 1,888 |
| 2015-07-08 | 2,055 | 2,055 | 1,920 | 1,970 | 42,300 | 1,970 |
| 2015-07-07 | 2,056 | 2,082 | 2,052 | 2,070 | 9,500 | 2,070 |
| 2015-07-06 | 2,060 | 2,074 | 2,039 | 2,045 | 21,100 | 2,045 |
| 2015-07-03 | 2,091 | 2,104 | 2,083 | 2,092 | 7,600 | 2,092 |
| 2015-07-02 | 2,163 | 2,163 | 2,090 | 2,112 | 15,600 | 2,112 |
| 2015-07-01 | 2,100 | 2,134 | 2,087 | 2,121 | 11,000 | 2,121 |
| 2015-06-30 | 2,080 | 2,100 | 2,062 | 2,082 | 25,500 | 2,082 |
| 2015-06-29 | 2,146 | 2,176 | 2,106 | 2,109 | 49,200 | 2,109 |
| 2015-06-26 | 2,250 | 2,293 | 2,227 | 2,230 | 37,000 | 2,230 |
| 2015-06-25 | 2,225 | 2,225 | 2,183 | 2,200 | 17,500 | 2,200 |
| 2015-06-24 | 2,270 | 2,292 | 2,228 | 2,229 | 27,600 | 2,229 |
| 2015-06-23 | 2,259 | 2,261 | 2,232 | 2,256 | 15,200 | 2,256 |
| 2015-06-22 | 2,195 | 2,259 | 2,195 | 2,229 | 17,900 | 2,229 |
| 2015-06-19 | 2,181 | 2,210 | 2,175 | 2,181 | 11,500 | 2,181 |
| 2015-06-18 | 2,166 | 2,182 | 2,163 | 2,181 | 9,800 | 2,181 |
| 2015-06-17 | 2,171 | 2,185 | 2,158 | 2,158 | 8,600 | 2,158 |
| 2015-06-16 | 2,175 | 2,210 | 2,159 | 2,159 | 13,700 | 2,159 |
| 2015-06-15 | 2,175 | 2,195 | 2,162 | 2,184 | 12,500 | 2,184 |
| 2015-06-12 | 2,246 | 2,250 | 2,190 | 2,240 | 16,800 | 2,240 |
| 2015-06-11 | 2,163 | 2,250 | 2,163 | 2,224 | 21,200 | 2,224 |
| 2015-06-10 | 2,166 | 2,178 | 2,148 | 2,157 | 18,900 | 2,157 |
| 2015-06-09 | 2,222 | 2,222 | 2,175 | 2,178 | 20,500 | 2,178 |
| 2015-06-08 | 2,257 | 2,271 | 2,222 | 2,223 | 11,300 | 2,223 |
| 2015-06-05 | 2,300 | 2,301 | 2,249 | 2,271 | 14,800 | 2,271 |
| 2015-06-04 | 2,263 | 2,320 | 2,263 | 2,314 | 24,400 | 2,314 |
| 2015-06-03 | 2,300 | 2,310 | 2,262 | 2,262 | 25,600 | 2,262 |
| 2015-06-02 | 2,308 | 2,334 | 2,258 | 2,282 | 43,300 | 2,282 |
| 2015-06-01 | 2,192 | 2,275 | 2,182 | 2,243 | 32,400 | 2,243 |
| 2015-05-29 | 2,184 | 2,208 | 2,160 | 2,181 | 15,800 | 2,181 |
| 2015-05-28 | 2,180 | 2,206 | 2,161 | 2,180 | 24,700 | 2,180 |
| 2015-05-27 | 2,150 | 2,170 | 2,139 | 2,144 | 31,800 | 2,144 |
| 2015-05-26 | 2,200 | 2,217 | 2,162 | 2,170 | 24,100 | 2,170 |
| 2015-05-25 | 2,219 | 2,249 | 2,209 | 2,238 | 11,600 | 2,238 |
| 2015-05-22 | 2,180 | 2,216 | 2,167 | 2,216 | 11,300 | 2,216 |
| 2015-05-21 | 2,165 | 2,191 | 2,162 | 2,190 | 12,400 | 2,190 |
| 2015-05-20 | 2,200 | 2,213 | 2,167 | 2,170 | 27,300 | 2,170 |
| 2015-05-19 | 2,224 | 2,244 | 2,205 | 2,229 | 15,200 | 2,229 |
| 2015-05-18 | 2,300 | 2,300 | 2,200 | 2,224 | 23,600 | 2,224 |
| 2015-05-15 | 2,288 | 2,310 | 2,252 | 2,301 | 19,900 | 2,301 |
| 2015-05-14 | 2,250 | 2,288 | 2,250 | 2,288 | 9,600 | 2,288 |
| 2015-05-13 | 2,298 | 2,298 | 2,251 | 2,254 | 9,900 | 2,254 |
| 2015-05-12 | 2,295 | 2,295 | 2,240 | 2,284 | 12,200 | 2,284 |
| 2015-05-11 | 2,340 | 2,340 | 2,281 | 2,298 | 42,900 | 2,298 |
| 2015-05-08 | 2,150 | 2,219 | 2,129 | 2,211 | 18,000 | 2,211 |
| 2015-05-07 | 2,155 | 2,155 | 2,122 | 2,138 | 12,800 | 2,138 |
| 2015-05-01 | 2,138 | 2,203 | 2,100 | 2,164 | 26,900 | 2,164 |
| 2015-04-30 | 2,193 | 2,210 | 2,131 | 2,169 | 15,400 | 2,169 |
| 2015-04-28 | 2,263 | 2,263 | 2,215 | 2,215 | 19,400 | 2,215 |
| 2015-04-27 | 2,280 | 2,295 | 2,246 | 2,263 | 18,300 | 2,263 |
| 2015-04-24 | 2,266 | 2,278 | 2,252 | 2,267 | 12,400 | 2,267 |
| 2015-04-23 | 2,291 | 2,300 | 2,265 | 2,265 | 15,600 | 2,265 |
| 2015-04-22 | 2,334 | 2,334 | 2,289 | 2,300 | 28,500 | 2,300 |
| 2015-04-21 | 2,281 | 2,290 | 2,253 | 2,284 | 24,900 | 2,284 |
| 2015-04-20 | 2,244 | 2,286 | 2,180 | 2,231 | 26,200 | 2,231 |
| 2015-04-17 | 2,282 | 2,335 | 2,253 | 2,266 | 40,300 | 2,266 |
| 2015-04-16 | 2,311 | 2,332 | 2,251 | 2,264 | 27,600 | 2,264 |
| 2015-04-15 | 2,320 | 2,340 | 2,278 | 2,308 | 27,300 | 2,308 |
| 2015-04-14 | 2,318 | 2,381 | 2,282 | 2,307 | 61,400 | 2,307 |
| 2015-04-13 | 2,240 | 2,310 | 2,239 | 2,310 | 24,200 | 2,310 |
| 2015-04-10 | 2,280 | 2,300 | 2,231 | 2,238 | 30,200 | 2,238 |
| 2015-04-09 | 2,330 | 2,333 | 2,240 | 2,273 | 57,500 | 2,273 |
| 2015-04-08 | 2,110 | 2,253 | 2,085 | 2,245 | 49,600 | 2,245 |
| 2015-04-07 | 2,070 | 2,108 | 2,060 | 2,108 | 17,100 | 2,108 |
| 2015-04-06 | 2,082 | 2,100 | 2,060 | 2,076 | 11,400 | 2,076 |
| 2015-04-03 | 2,155 | 2,170 | 2,086 | 2,097 | 33,700 | 2,097 |
| 2015-04-02 | 2,058 | 2,129 | 2,058 | 2,093 | 23,300 | 2,093 |
| 2015-04-01 | 2,054 | 2,080 | 2,024 | 2,058 | 25,900 | 2,058 |
| 2015-03-31 | 2,146 | 2,151 | 2,088 | 2,092 | 28,900 | 2,092 |
| 2015-03-30 | 2,180 | 2,180 | 2,137 | 2,143 | 23,600 | 2,143 |
| 2015-03-27 | 2,170 | 2,232 | 2,145 | 2,196 | 21,200 | 2,196 |
| 2015-03-26 | 2,189 | 2,230 | 2,171 | 2,179 | 19,500 | 2,179 |
| 2015-03-25 | 2,236 | 2,260 | 2,183 | 2,198 | 32,200 | 2,198 |
| 2015-03-24 | 2,270 | 2,297 | 2,219 | 2,237 | 40,800 | 2,237 |
| 2015-03-23 | 2,279 | 2,320 | 2,230 | 2,242 | 56,500 | 2,242 |
| 2015-03-20 | 2,163 | 2,232 | 2,163 | 2,229 | 38,400 | 2,229 |
| 2015-03-19 | 2,200 | 2,212 | 2,131 | 2,150 | 45,300 | 2,150 |
| 2015-03-18 | 2,172 | 2,222 | 2,161 | 2,219 | 21,800 | 2,219 |
| 2015-03-17 | 2,278 | 2,329 | 2,184 | 2,196 | 49,900 | 2,196 |
| 2015-03-16 | 2,272 | 2,359 | 2,268 | 2,296 | 40,800 | 2,296 |
| 2015-03-13 | 2,357 | 2,410 | 2,215 | 2,296 | 80,400 | 2,296 |
| 2015-03-12 | 2,254 | 2,400 | 2,230 | 2,376 | 112,500 | 2,376 |
| 2015-03-11 | 2,106 | 2,225 | 2,103 | 2,217 | 32,500 | 2,217 |
| 2015-03-10 | 2,267 | 2,284 | 2,150 | 2,165 | 37,200 | 2,165 |
| 2015-03-09 | 2,218 | 2,295 | 2,218 | 2,251 | 52,000 | 2,251 |
| 2015-03-06 | 2,210 | 2,219 | 2,177 | 2,218 | 95,700 | 2,218 |
| 2015-03-05 | 2,350 | 2,389 | 2,235 | 2,260 | 93,900 | 2,260 |
| 2015-03-04 | 2,421 | 2,441 | 2,312 | 2,415 | 78,400 | 2,415 |
| 2015-03-03 | 2,500 | 2,530 | 2,437 | 2,505 | 61,500 | 2,505 |
| 2015-03-02 | 2,598 | 2,598 | 2,500 | 2,501 | 31,600 | 2,501 |
| 2015-02-27 | 2,556 | 2,599 | 2,525 | 2,548 | 43,100 | 2,548 |
| 2015-02-26 | 2,642 | 2,678 | 2,572 | 2,585 | 44,700 | 2,585 |
| 2015-02-25 | 2,550 | 2,583 | 2,538 | 2,562 | 22,700 | 2,562 |
| 2015-02-24 | 2,650 | 2,665 | 2,560 | 2,580 | 47,300 | 2,580 |
| 2015-02-23 | 2,598 | 2,700 | 2,565 | 2,700 | 46,800 | 2,700 |
| 2015-02-20 | 2,566 | 2,585 | 2,501 | 2,566 | 31,200 | 2,566 |
| 2015-02-19 | 2,600 | 2,638 | 2,510 | 2,566 | 46,700 | 2,566 |
| 2015-02-18 | 2,673 | 2,673 | 2,570 | 2,583 | 34,500 | 2,583 |
| 2015-02-17 | 2,715 | 2,715 | 2,630 | 2,630 | 129,100 | 2,630 |
| 2015-02-16 | 2,641 | 2,800 | 2,626 | 2,690 | 162,600 | 2,690 |
| 2015-02-13 | 2,653 | 2,699 | 2,520 | 2,541 | 58,100 | 2,541 |
| 2015-02-12 | 2,630 | 2,730 | 2,611 | 2,703 | 90,500 | 2,703 |
| 2015-02-10 | 2,595 | 2,635 | 2,530 | 2,563 | 60,100 | 2,563 |
| 2015-02-09 | 2,449 | 2,740 | 2,441 | 2,654 | 161,200 | 2,654 |
| 2015-02-06 | 2,522 | 2,564 | 2,478 | 2,499 | 43,300 | 2,499 |
| 2015-02-05 | 2,610 | 2,729 | 2,431 | 2,519 | 107,500 | 2,519 |
| 2015-02-04 | 2,750 | 2,754 | 2,607 | 2,640 | 92,000 | 2,640 |
| 2015-02-03 | 3,040 | 3,065 | 2,588 | 2,660 | 201,700 | 2,660 |
| 2015-02-02 | 3,020 | 3,145 | 3,015 | 3,095 | 45,500 | 3,095 |
| 2015-01-30 | 3,100 | 3,120 | 3,020 | 3,055 | 35,300 | 3,055 |
| 2015-01-29 | 3,055 | 3,180 | 3,025 | 3,030 | 45,800 | 3,030 |
| 2015-01-28 | 2,991 | 3,210 | 2,982 | 3,105 | 117,800 | 3,105 |
| 2015-01-27 | 3,020 | 3,065 | 2,981 | 2,996 | 57,200 | 2,996 |
| 2015-01-26 | 2,995 | 3,110 | 2,973 | 3,065 | 49,000 | 3,065 |
| 2015-01-23 | 2,990 | 3,140 | 2,935 | 3,050 | 146,300 | 3,050 |
| 2015-01-22 | 3,065 | 3,165 | 2,980 | 3,020 | 116,300 | 3,020 |
| 2015-01-21 | 3,325 | 3,435 | 3,015 | 3,100 | 224,300 | 3,100 |
| 2015-01-20 | 3,580 | 3,780 | 3,335 | 3,380 | 669,700 | 3,380 |
| 2015-01-19 | 3,175 | 3,755 | 3,095 | 3,580 | 956,000 | 3,580 |
| 2015-01-16 | 2,965 | 3,450 | 2,940 | 3,055 | 599,600 | 3,055 |
| 2015-01-15 | 3,270 | 3,360 | 2,957 | 2,995 | 422,700 | 2,995 |
| 2015-01-14 | 3,390 | 3,880 | 3,250 | 3,300 | 1,552,800 | 3,300 |
| 2015-01-13 | 3,250 | 3,250 | 3,250 | 3,250 | 26,000 | 3,250 |
| 2015-01-09 | 2,850 | 2,930 | 2,650 | 2,749 | 159,300 | 2,749 |
| 2015-01-08 | 2,854 | 2,950 | 2,700 | 2,787 | 257,200 | 2,787 |
| 2015-01-07 | 2,670 | 3,070 | 2,651 | 2,754 | 647,000 | 2,754 |
| 2015-01-06 | 2,491 | 2,650 | 2,455 | 2,570 | 122,800 | 2,570 |
| 2015-01-05 | 2,500 | 2,850 | 2,408 | 2,613 | 403,800 | 2,613 |
分割・併合履歴 ： なし
