4694 (株)ビー・エム・エル 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 | 3,650 | 3,660 | 3,585 | 3,635 | 16,900 | 1,817.50 |
| 2015-12-29 | 3,570 | 3,630 | 3,550 | 3,595 | 14,600 | 1,797.50 |
| 2015-12-28 | 3,515 | 3,615 | 3,515 | 3,610 | 19,100 | 1,805 |
| 2015-12-25 | 3,565 | 3,565 | 3,445 | 3,505 | 9,900 | 1,752.50 |
| 2015-12-24 | 3,610 | 3,610 | 3,545 | 3,565 | 34,900 | 1,782.50 |
| 2015-12-22 | 3,525 | 3,610 | 3,510 | 3,530 | 45,400 | 1,765 |
| 2015-12-21 | 3,515 | 3,560 | 3,465 | 3,485 | 32,300 | 1,742.50 |
| 2015-12-18 | 3,635 | 3,635 | 3,495 | 3,510 | 38,800 | 1,755 |
| 2015-12-17 | 3,595 | 3,650 | 3,555 | 3,585 | 41,700 | 1,792.50 |
| 2015-12-16 | 3,555 | 3,580 | 3,480 | 3,520 | 60,600 | 1,760 |
| 2015-12-15 | 3,570 | 3,595 | 3,515 | 3,555 | 24,800 | 1,777.50 |
| 2015-12-14 | 3,525 | 3,575 | 3,495 | 3,530 | 33,300 | 1,765 |
| 2015-12-11 | 3,525 | 3,715 | 3,525 | 3,645 | 45,700 | 1,822.50 |
| 2015-12-10 | 3,650 | 3,695 | 3,610 | 3,610 | 23,900 | 1,805 |
| 2015-12-09 | 3,780 | 3,780 | 3,675 | 3,680 | 31,500 | 1,840 |
| 2015-12-08 | 3,825 | 3,840 | 3,765 | 3,770 | 32,300 | 1,885 |
| 2015-12-07 | 3,825 | 3,825 | 3,750 | 3,765 | 21,500 | 1,882.50 |
| 2015-12-04 | 3,880 | 3,880 | 3,745 | 3,755 | 22,300 | 1,877.50 |
| 2015-12-03 | 3,925 | 3,940 | 3,865 | 3,880 | 27,900 | 1,940 |
| 2015-12-02 | 4,025 | 4,040 | 3,905 | 3,945 | 69,300 | 1,972.50 |
| 2015-12-01 | 4,000 | 4,075 | 3,975 | 4,030 | 40,400 | 2,015 |
| 2015-11-30 | 3,890 | 3,960 | 3,845 | 3,940 | 42,200 | 1,970 |
| 2015-11-27 | 3,935 | 3,935 | 3,835 | 3,855 | 16,200 | 1,927.50 |
| 2015-11-26 | 3,790 | 3,895 | 3,790 | 3,885 | 29,900 | 1,942.50 |
| 2015-11-25 | 3,785 | 3,865 | 3,785 | 3,785 | 16,400 | 1,892.50 |
| 2015-11-24 | 3,860 | 3,860 | 3,785 | 3,815 | 19,900 | 1,907.50 |
| 2015-11-20 | 3,890 | 3,890 | 3,815 | 3,855 | 13,100 | 1,927.50 |
| 2015-11-19 | 3,795 | 3,920 | 3,735 | 3,855 | 36,600 | 1,927.50 |
| 2015-11-18 | 3,835 | 3,870 | 3,695 | 3,725 | 37,100 | 1,862.50 |
| 2015-11-17 | 3,855 | 3,855 | 3,750 | 3,780 | 30,600 | 1,890 |
| 2015-11-16 | 3,780 | 3,855 | 3,745 | 3,785 | 20,000 | 1,892.50 |
| 2015-11-13 | 3,775 | 3,800 | 3,755 | 3,780 | 9,500 | 1,890 |
| 2015-11-12 | 3,750 | 3,775 | 3,675 | 3,775 | 18,700 | 1,887.50 |
| 2015-11-11 | 3,660 | 3,770 | 3,655 | 3,765 | 13,500 | 1,882.50 |
| 2015-11-10 | 3,725 | 3,750 | 3,655 | 3,730 | 16,800 | 1,865 |
| 2015-11-09 | 3,685 | 3,725 | 3,675 | 3,725 | 21,200 | 1,862.50 |
| 2015-11-06 | 3,625 | 3,680 | 3,595 | 3,645 | 18,400 | 1,822.50 |
| 2015-11-05 | 3,555 | 3,650 | 3,510 | 3,570 | 24,900 | 1,785 |
| 2015-11-04 | 3,445 | 3,515 | 3,405 | 3,490 | 15,700 | 1,745 |
| 2015-11-02 | 3,505 | 3,545 | 3,385 | 3,405 | 25,500 | 1,702.50 |
| 2015-10-30 | 3,540 | 3,615 | 3,525 | 3,575 | 10,700 | 1,787.50 |
| 2015-10-29 | 3,525 | 3,575 | 3,520 | 3,540 | 6,000 | 1,770 |
| 2015-10-28 | 3,515 | 3,540 | 3,490 | 3,525 | 8,700 | 1,762.50 |
| 2015-10-27 | 3,600 | 3,600 | 3,525 | 3,530 | 7,000 | 1,765 |
| 2015-10-26 | 3,585 | 3,585 | 3,525 | 3,570 | 9,600 | 1,785 |
| 2015-10-23 | 3,580 | 3,580 | 3,425 | 3,500 | 13,900 | 1,750 |
| 2015-10-22 | 3,475 | 3,530 | 3,475 | 3,510 | 7,700 | 1,755 |
| 2015-10-21 | 3,435 | 3,525 | 3,430 | 3,520 | 9,800 | 1,760 |
| 2015-10-20 | 3,490 | 3,515 | 3,420 | 3,425 | 7,600 | 1,712.50 |
| 2015-10-19 | 3,500 | 3,540 | 3,440 | 3,455 | 11,000 | 1,727.50 |
| 2015-10-16 | 3,510 | 3,540 | 3,435 | 3,440 | 14,300 | 1,720 |
| 2015-10-15 | 3,375 | 3,495 | 3,375 | 3,495 | 17,100 | 1,747.50 |
| 2015-10-14 | 3,290 | 3,385 | 3,280 | 3,345 | 16,500 | 1,672.50 |
| 2015-10-13 | 3,295 | 3,395 | 3,290 | 3,340 | 14,900 | 1,670 |
| 2015-10-09 | 3,295 | 3,310 | 3,260 | 3,295 | 15,200 | 1,647.50 |
| 2015-10-08 | 3,385 | 3,385 | 3,275 | 3,275 | 21,000 | 1,637.50 |
| 2015-10-07 | 3,380 | 3,380 | 3,320 | 3,370 | 8,000 | 1,685 |
| 2015-10-06 | 3,355 | 3,395 | 3,335 | 3,340 | 20,500 | 1,670 |
| 2015-10-05 | 3,315 | 3,360 | 3,310 | 3,355 | 17,400 | 1,677.50 |
| 2015-10-02 | 3,325 | 3,390 | 3,315 | 3,315 | 20,400 | 1,657.50 |
| 2015-10-01 | 3,375 | 3,420 | 3,325 | 3,380 | 25,100 | 1,690 |
| 2015-09-30 | 3,325 | 3,370 | 3,260 | 3,325 | 29,000 | 1,662.50 |
| 2015-09-29 | 3,410 | 3,410 | 3,265 | 3,270 | 23,300 | 1,635 |
| 2015-09-28 | 3,490 | 3,525 | 3,395 | 3,455 | 31,300 | 1,727.50 |
| 2015-09-25 | 3,495 | 3,545 | 3,450 | 3,520 | 32,300 | 1,760 |
| 2015-09-24 | 3,500 | 3,590 | 3,490 | 3,510 | 63,400 | 1,755 |
| 2015-09-18 | 3,640 | 3,660 | 3,535 | 3,550 | 22,100 | 1,775 |
| 2015-09-17 | 3,715 | 3,755 | 3,685 | 3,710 | 20,500 | 1,855 |
| 2015-09-16 | 3,700 | 3,740 | 3,700 | 3,735 | 16,700 | 1,867.50 |
| 2015-09-15 | 3,655 | 3,695 | 3,635 | 3,675 | 13,800 | 1,837.50 |
| 2015-09-14 | 3,810 | 3,810 | 3,605 | 3,605 | 32,300 | 1,802.50 |
| 2015-09-11 | 3,715 | 3,780 | 3,715 | 3,740 | 39,600 | 1,870 |
| 2015-09-10 | 3,750 | 3,805 | 3,710 | 3,785 | 20,100 | 1,892.50 |
| 2015-09-09 | 3,750 | 3,845 | 3,730 | 3,795 | 31,500 | 1,897.50 |
| 2015-09-08 | 3,785 | 3,860 | 3,715 | 3,725 | 14,100 | 1,862.50 |
| 2015-09-07 | 3,880 | 3,960 | 3,765 | 3,810 | 27,500 | 1,905 |
| 2015-09-04 | 3,765 | 3,950 | 3,720 | 3,885 | 69,000 | 1,942.50 |
| 2015-09-03 | 3,710 | 3,790 | 3,675 | 3,695 | 46,500 | 1,847.50 |
| 2015-09-02 | 3,505 | 3,750 | 3,505 | 3,710 | 101,800 | 1,855 |
| 2015-09-01 | 3,700 | 3,750 | 3,660 | 3,710 | 80,000 | 1,855 |
| 2015-08-31 | 3,575 | 3,710 | 3,565 | 3,690 | 21,500 | 1,845 |
| 2015-08-28 | 3,625 | 3,625 | 3,495 | 3,505 | 10,500 | 1,752.50 |
| 2015-08-27 | 3,430 | 3,590 | 3,405 | 3,530 | 55,800 | 1,765 |
| 2015-08-26 | 3,325 | 3,470 | 3,325 | 3,430 | 16,900 | 1,715 |
| 2015-08-25 | 3,325 | 3,585 | 3,300 | 3,325 | 23,000 | 1,662.50 |
| 2015-08-24 | 3,730 | 3,755 | 3,525 | 3,535 | 17,600 | 1,767.50 |
| 2015-08-21 | 3,820 | 3,875 | 3,815 | 3,820 | 13,500 | 1,910 |
| 2015-08-20 | 3,910 | 4,025 | 3,880 | 3,895 | 13,300 | 1,947.50 |
| 2015-08-19 | 4,005 | 4,030 | 3,940 | 3,945 | 15,400 | 1,972.50 |
| 2015-08-18 | 4,065 | 4,085 | 4,000 | 4,050 | 9,500 | 2,025 |
| 2015-08-17 | 4,040 | 4,080 | 4,005 | 4,040 | 12,900 | 2,020 |
| 2015-08-14 | 4,030 | 4,065 | 3,970 | 4,050 | 11,000 | 2,025 |
| 2015-08-13 | 4,015 | 4,090 | 3,910 | 4,030 | 32,100 | 2,015 |
| 2015-08-12 | 3,935 | 4,155 | 3,820 | 4,155 | 32,400 | 2,077.50 |
| 2015-08-11 | 4,125 | 4,180 | 3,960 | 4,005 | 39,300 | 2,002.50 |
| 2015-08-10 | 4,055 | 4,150 | 4,030 | 4,150 | 16,700 | 2,075 |
| 2015-08-07 | 3,945 | 4,015 | 3,945 | 4,000 | 10,500 | 2,000 |
| 2015-08-06 | 3,970 | 4,055 | 3,965 | 3,995 | 20,300 | 1,997.50 |
| 2015-08-05 | 3,920 | 3,950 | 3,865 | 3,935 | 8,800 | 1,967.50 |
| 2015-08-04 | 3,930 | 3,940 | 3,900 | 3,935 | 9,300 | 1,967.50 |
| 2015-08-03 | 3,870 | 3,930 | 3,850 | 3,915 | 13,100 | 1,957.50 |
| 2015-07-31 | 3,815 | 3,860 | 3,780 | 3,860 | 35,400 | 1,930 |
| 2015-07-30 | 3,800 | 3,840 | 3,770 | 3,790 | 10,200 | 1,895 |
| 2015-07-29 | 3,760 | 3,790 | 3,750 | 3,785 | 11,100 | 1,892.50 |
| 2015-07-28 | 3,680 | 3,780 | 3,680 | 3,760 | 12,800 | 1,880 |
| 2015-07-27 | 3,745 | 3,765 | 3,695 | 3,715 | 14,900 | 1,857.50 |
| 2015-07-24 | 3,790 | 3,790 | 3,710 | 3,745 | 19,400 | 1,872.50 |
| 2015-07-23 | 3,740 | 3,785 | 3,740 | 3,770 | 15,500 | 1,885 |
| 2015-07-22 | 3,770 | 3,785 | 3,715 | 3,735 | 26,600 | 1,867.50 |
| 2015-07-21 | 3,830 | 3,875 | 3,790 | 3,815 | 22,900 | 1,907.50 |
| 2015-07-17 | 3,840 | 3,855 | 3,790 | 3,825 | 13,700 | 1,912.50 |
| 2015-07-16 | 3,870 | 3,875 | 3,760 | 3,850 | 38,900 | 1,925 |
| 2015-07-15 | 3,800 | 3,855 | 3,760 | 3,845 | 22,500 | 1,922.50 |
| 2015-07-14 | 3,765 | 3,785 | 3,745 | 3,770 | 12,100 | 1,885 |
| 2015-07-13 | 3,675 | 3,720 | 3,575 | 3,680 | 10,600 | 1,840 |
| 2015-07-10 | 3,690 | 3,760 | 3,640 | 3,650 | 17,400 | 1,825 |
| 2015-07-09 | 3,580 | 3,680 | 3,440 | 3,680 | 36,800 | 1,840 |
| 2015-07-08 | 3,820 | 3,835 | 3,640 | 3,650 | 24,000 | 1,825 |
| 2015-07-07 | 3,825 | 3,915 | 3,800 | 3,855 | 167,100 | 1,927.50 |
| 2015-07-06 | 3,810 | 3,845 | 3,765 | 3,790 | 19,500 | 1,895 |
| 2015-07-03 | 3,865 | 3,865 | 3,790 | 3,810 | 9,500 | 1,905 |
| 2015-07-02 | 3,850 | 3,920 | 3,815 | 3,845 | 13,200 | 1,922.50 |
| 2015-07-01 | 3,830 | 3,855 | 3,815 | 3,835 | 13,600 | 1,917.50 |
| 2015-06-30 | 3,850 | 3,880 | 3,790 | 3,830 | 11,600 | 1,915 |
| 2015-06-29 | 3,955 | 3,970 | 3,855 | 3,855 | 12,500 | 1,927.50 |
| 2015-06-26 | 3,900 | 4,015 | 3,900 | 4,010 | 33,900 | 2,005 |
| 2015-06-25 | 3,790 | 3,900 | 3,775 | 3,865 | 36,000 | 1,932.50 |
| 2015-06-24 | 3,765 | 3,805 | 3,730 | 3,780 | 19,100 | 1,890 |
| 2015-06-23 | 3,705 | 3,780 | 3,680 | 3,780 | 17,000 | 1,890 |
| 2015-06-22 | 3,630 | 3,685 | 3,625 | 3,655 | 8,900 | 1,827.50 |
| 2015-06-19 | 3,575 | 3,645 | 3,565 | 3,645 | 22,900 | 1,822.50 |
| 2015-06-18 | 3,655 | 3,655 | 3,580 | 3,580 | 23,200 | 1,790 |
| 2015-06-17 | 3,655 | 3,690 | 3,650 | 3,655 | 4,600 | 1,827.50 |
| 2015-06-16 | 3,720 | 3,720 | 3,655 | 3,655 | 4,600 | 1,827.50 |
| 2015-06-15 | 3,645 | 3,730 | 3,635 | 3,720 | 11,800 | 1,860 |
| 2015-06-12 | 3,720 | 3,725 | 3,620 | 3,645 | 25,600 | 1,822.50 |
| 2015-06-11 | 3,615 | 3,710 | 3,615 | 3,680 | 12,200 | 1,840 |
| 2015-06-10 | 3,600 | 3,670 | 3,575 | 3,580 | 14,100 | 1,790 |
| 2015-06-09 | 3,765 | 3,765 | 3,625 | 3,625 | 22,500 | 1,812.50 |
| 2015-06-08 | 3,780 | 3,780 | 3,750 | 3,765 | 10,400 | 1,882.50 |
| 2015-06-05 | 3,745 | 3,795 | 3,735 | 3,780 | 14,500 | 1,890 |
| 2015-06-04 | 3,805 | 3,805 | 3,755 | 3,805 | 11,800 | 1,902.50 |
| 2015-06-03 | 3,825 | 3,830 | 3,765 | 3,785 | 8,000 | 1,892.50 |
| 2015-06-02 | 3,900 | 3,900 | 3,810 | 3,855 | 16,100 | 1,927.50 |
| 2015-06-01 | 3,820 | 3,820 | 3,800 | 3,815 | 7,800 | 1,907.50 |
| 2015-05-29 | 3,750 | 3,830 | 3,710 | 3,800 | 20,400 | 1,900 |
| 2015-05-28 | 3,705 | 3,765 | 3,695 | 3,730 | 11,400 | 1,865 |
| 2015-05-27 | 3,795 | 3,825 | 3,730 | 3,745 | 13,300 | 1,872.50 |
| 2015-05-26 | 3,755 | 3,815 | 3,755 | 3,775 | 11,200 | 1,887.50 |
| 2015-05-25 | 3,810 | 3,815 | 3,735 | 3,750 | 10,900 | 1,875 |
| 2015-05-22 | 3,800 | 3,820 | 3,760 | 3,810 | 11,400 | 1,905 |
| 2015-05-21 | 3,900 | 3,900 | 3,805 | 3,840 | 17,700 | 1,920 |
| 2015-05-20 | 3,835 | 3,835 | 3,755 | 3,795 | 13,000 | 1,897.50 |
| 2015-05-19 | 3,820 | 3,835 | 3,755 | 3,810 | 16,600 | 1,905 |
| 2015-05-18 | 3,800 | 3,810 | 3,760 | 3,810 | 23,200 | 1,905 |
| 2015-05-15 | 3,640 | 3,810 | 3,640 | 3,800 | 32,900 | 1,900 |
| 2015-05-14 | 3,570 | 3,635 | 3,570 | 3,590 | 8,300 | 1,795 |
| 2015-05-13 | 3,630 | 3,660 | 3,590 | 3,640 | 10,700 | 1,820 |
| 2015-05-12 | 3,650 | 3,690 | 3,520 | 3,630 | 41,900 | 1,815 |
| 2015-05-11 | 3,580 | 3,660 | 3,500 | 3,620 | 24,600 | 1,810 |
| 2015-05-08 | 3,480 | 3,510 | 3,435 | 3,440 | 19,200 | 1,720 |
| 2015-05-07 | 3,530 | 3,630 | 3,465 | 3,465 | 26,300 | 1,732.50 |
| 2015-05-01 | 3,595 | 3,645 | 3,530 | 3,575 | 20,200 | 1,787.50 |
| 2015-04-30 | 3,670 | 3,670 | 3,600 | 3,645 | 16,900 | 1,822.50 |
| 2015-04-28 | 3,730 | 3,735 | 3,690 | 3,700 | 14,900 | 1,850 |
| 2015-04-27 | 3,735 | 3,745 | 3,675 | 3,700 | 14,800 | 1,850 |
| 2015-04-24 | 3,640 | 3,765 | 3,615 | 3,735 | 31,700 | 1,867.50 |
| 2015-04-23 | 3,660 | 3,690 | 3,575 | 3,685 | 36,900 | 1,842.50 |
| 2015-04-22 | 3,610 | 3,610 | 3,560 | 3,595 | 9,300 | 1,797.50 |
| 2015-04-21 | 3,575 | 3,605 | 3,520 | 3,600 | 19,700 | 1,800 |
| 2015-04-20 | 3,665 | 3,665 | 3,560 | 3,560 | 24,600 | 1,780 |
| 2015-04-17 | 3,745 | 3,795 | 3,700 | 3,735 | 22,800 | 1,867.50 |
| 2015-04-16 | 3,700 | 3,815 | 3,630 | 3,795 | 64,300 | 1,897.50 |
| 2015-04-15 | 3,510 | 3,675 | 3,510 | 3,655 | 36,200 | 1,827.50 |
| 2015-04-14 | 3,480 | 3,535 | 3,460 | 3,535 | 6,800 | 1,767.50 |
| 2015-04-13 | 3,540 | 3,540 | 3,480 | 3,480 | 7,800 | 1,740 |
| 2015-04-10 | 3,510 | 3,540 | 3,455 | 3,515 | 18,200 | 1,757.50 |
| 2015-04-09 | 3,515 | 3,515 | 3,455 | 3,465 | 8,900 | 1,732.50 |
| 2015-04-08 | 3,550 | 3,550 | 3,460 | 3,480 | 26,100 | 1,740 |
| 2015-04-07 | 3,375 | 3,500 | 3,375 | 3,465 | 17,000 | 1,732.50 |
| 2015-04-06 | 3,410 | 3,430 | 3,390 | 3,400 | 7,400 | 1,700 |
| 2015-04-03 | 3,375 | 3,440 | 3,375 | 3,430 | 12,300 | 1,715 |
| 2015-04-02 | 3,370 | 3,445 | 3,370 | 3,400 | 21,700 | 1,700 |
| 2015-04-01 | 3,425 | 3,450 | 3,400 | 3,415 | 19,100 | 1,707.50 |
| 2015-03-31 | 3,515 | 3,560 | 3,400 | 3,410 | 39,400 | 1,705 |
| 2015-03-30 | 3,435 | 3,495 | 3,420 | 3,445 | 19,100 | 1,722.50 |
| 2015-03-27 | 3,545 | 3,580 | 3,470 | 3,505 | 23,100 | 1,752.50 |
| 2015-03-26 | 3,620 | 3,620 | 3,535 | 3,550 | 22,100 | 1,775 |
| 2015-03-25 | 3,645 | 3,665 | 3,615 | 3,625 | 8,500 | 1,812.50 |
| 2015-03-24 | 3,640 | 3,660 | 3,595 | 3,650 | 18,600 | 1,825 |
| 2015-03-23 | 3,660 | 3,675 | 3,630 | 3,650 | 9,000 | 1,825 |
| 2015-03-20 | 3,675 | 3,675 | 3,600 | 3,660 | 27,400 | 1,830 |
| 2015-03-19 | 3,665 | 3,700 | 3,580 | 3,615 | 33,300 | 1,807.50 |
| 2015-03-18 | 3,760 | 3,785 | 3,665 | 3,700 | 45,300 | 1,850 |
| 2015-03-17 | 3,600 | 3,725 | 3,575 | 3,720 | 58,200 | 1,860 |
| 2015-03-16 | 3,465 | 3,540 | 3,465 | 3,540 | 18,700 | 1,770 |
| 2015-03-13 | 3,470 | 3,510 | 3,445 | 3,500 | 60,400 | 1,750 |
| 2015-03-12 | 3,385 | 3,385 | 3,315 | 3,365 | 14,200 | 1,682.50 |
| 2015-03-11 | 3,250 | 3,335 | 3,250 | 3,335 | 21,100 | 1,667.50 |
| 2015-03-10 | 3,370 | 3,370 | 3,285 | 3,305 | 17,300 | 1,652.50 |
| 2015-03-09 | 3,340 | 3,340 | 3,270 | 3,300 | 10,100 | 1,650 |
| 2015-03-06 | 3,390 | 3,390 | 3,335 | 3,340 | 9,700 | 1,670 |
| 2015-03-05 | 3,385 | 3,390 | 3,330 | 3,365 | 10,500 | 1,682.50 |
| 2015-03-04 | 3,370 | 3,370 | 3,305 | 3,315 | 20,000 | 1,657.50 |
| 2015-03-03 | 3,395 | 3,395 | 3,325 | 3,350 | 15,100 | 1,675 |
| 2015-03-02 | 3,345 | 3,375 | 3,320 | 3,325 | 8,900 | 1,662.50 |
| 2015-02-27 | 3,410 | 3,420 | 3,350 | 3,365 | 29,000 | 1,682.50 |
| 2015-02-26 | 3,415 | 3,415 | 3,365 | 3,410 | 16,600 | 1,705 |
| 2015-02-25 | 3,330 | 3,395 | 3,325 | 3,345 | 18,200 | 1,672.50 |
| 2015-02-24 | 3,375 | 3,450 | 3,345 | 3,350 | 41,100 | 1,675 |
| 2015-02-23 | 3,350 | 3,390 | 3,315 | 3,325 | 12,100 | 1,662.50 |
| 2015-02-20 | 3,340 | 3,400 | 3,330 | 3,395 | 23,200 | 1,697.50 |
| 2015-02-19 | 3,305 | 3,380 | 3,305 | 3,325 | 15,100 | 1,662.50 |
| 2015-02-18 | 3,330 | 3,350 | 3,265 | 3,330 | 20,300 | 1,665 |
| 2015-02-17 | 3,315 | 3,390 | 3,255 | 3,295 | 19,300 | 1,647.50 |
| 2015-02-16 | 3,290 | 3,300 | 3,265 | 3,295 | 14,300 | 1,647.50 |
| 2015-02-13 | 3,200 | 3,260 | 3,175 | 3,245 | 32,200 | 1,622.50 |
| 2015-02-12 | 3,230 | 3,240 | 3,170 | 3,170 | 29,100 | 1,585 |
| 2015-02-10 | 3,165 | 3,250 | 3,125 | 3,165 | 19,400 | 1,582.50 |
| 2015-02-09 | 3,115 | 3,190 | 3,080 | 3,165 | 16,100 | 1,582.50 |
| 2015-02-06 | 3,150 | 3,150 | 3,090 | 3,090 | 9,100 | 1,545 |
| 2015-02-05 | 3,150 | 3,150 | 3,080 | 3,090 | 18,000 | 1,545 |
| 2015-02-04 | 3,135 | 3,170 | 3,110 | 3,135 | 26,200 | 1,567.50 |
| 2015-02-03 | 3,140 | 3,150 | 3,085 | 3,090 | 47,500 | 1,545 |
| 2015-02-02 | 3,150 | 3,165 | 3,115 | 3,140 | 21,800 | 1,570 |
| 2015-01-30 | 3,165 | 3,195 | 3,150 | 3,155 | 12,600 | 1,577.50 |
| 2015-01-29 | 3,195 | 3,195 | 3,165 | 3,170 | 6,000 | 1,585 |
| 2015-01-28 | 3,190 | 3,200 | 3,160 | 3,195 | 12,300 | 1,597.50 |
| 2015-01-27 | 3,185 | 3,205 | 3,165 | 3,190 | 16,100 | 1,595 |
| 2015-01-26 | 3,150 | 3,190 | 3,150 | 3,190 | 25,800 | 1,595 |
| 2015-01-23 | 3,090 | 3,150 | 3,075 | 3,150 | 44,400 | 1,575 |
| 2015-01-22 | 3,085 | 3,090 | 3,050 | 3,090 | 27,400 | 1,545 |
| 2015-01-21 | 3,095 | 3,095 | 3,070 | 3,085 | 21,200 | 1,542.50 |
| 2015-01-20 | 3,060 | 3,100 | 3,060 | 3,100 | 19,400 | 1,550 |
| 2015-01-19 | 3,080 | 3,080 | 3,040 | 3,045 | 6,200 | 1,522.50 |
| 2015-01-16 | 3,055 | 3,095 | 3,020 | 3,030 | 18,200 | 1,515 |
| 2015-01-15 | 3,105 | 3,120 | 3,085 | 3,100 | 20,000 | 1,550 |
| 2015-01-14 | 3,100 | 3,120 | 3,080 | 3,100 | 19,000 | 1,550 |
| 2015-01-13 | 3,155 | 3,155 | 3,090 | 3,125 | 19,500 | 1,562.50 |
| 2015-01-09 | 3,120 | 3,155 | 3,115 | 3,135 | 27,700 | 1,567.50 |
| 2015-01-08 | 3,065 | 3,135 | 3,065 | 3,115 | 27,000 | 1,557.50 |
| 2015-01-07 | 3,030 | 3,120 | 3,030 | 3,065 | 30,800 | 1,532.50 |
| 2015-01-06 | 3,125 | 3,135 | 3,075 | 3,075 | 31,700 | 1,537.50 |
| 2015-01-05 | 3,195 | 3,220 | 3,145 | 3,160 | 14,500 | 1,580 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
