4716 日本オラクル(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 | 5,670 | 5,690 | 5,610 | 5,650 | 115,300 | 5,650 |
| 2015-12-29 | 5,610 | 5,690 | 5,600 | 5,650 | 130,200 | 5,650 |
| 2015-12-28 | 5,580 | 5,620 | 5,480 | 5,550 | 109,500 | 5,550 |
| 2015-12-25 | 5,540 | 5,630 | 5,520 | 5,530 | 113,800 | 5,530 |
| 2015-12-24 | 5,740 | 5,750 | 5,560 | 5,560 | 157,700 | 5,560 |
| 2015-12-22 | 5,680 | 5,780 | 5,670 | 5,730 | 168,900 | 5,730 |
| 2015-12-21 | 5,850 | 5,850 | 5,650 | 5,700 | 419,500 | 5,700 |
| 2015-12-18 | 6,030 | 6,180 | 5,990 | 6,070 | 266,100 | 6,070 |
| 2015-12-17 | 6,050 | 6,080 | 5,990 | 6,030 | 246,400 | 6,030 |
| 2015-12-16 | 6,070 | 6,150 | 5,920 | 5,950 | 294,500 | 5,950 |
| 2015-12-15 | 6,030 | 6,140 | 6,010 | 6,010 | 147,400 | 6,010 |
| 2015-12-14 | 6,020 | 6,110 | 5,990 | 6,070 | 150,400 | 6,070 |
| 2015-12-11 | 6,050 | 6,120 | 6,030 | 6,110 | 141,100 | 6,110 |
| 2015-12-10 | 6,080 | 6,180 | 6,070 | 6,080 | 155,900 | 6,080 |
| 2015-12-09 | 6,120 | 6,190 | 6,080 | 6,100 | 109,000 | 6,100 |
| 2015-12-08 | 6,200 | 6,280 | 6,100 | 6,150 | 212,400 | 6,150 |
| 2015-12-07 | 6,110 | 6,180 | 6,100 | 6,150 | 148,800 | 6,150 |
| 2015-12-04 | 6,040 | 6,130 | 6,000 | 6,090 | 168,200 | 6,090 |
| 2015-12-03 | 6,100 | 6,130 | 6,050 | 6,120 | 133,400 | 6,120 |
| 2015-12-02 | 6,090 | 6,090 | 5,990 | 6,050 | 289,300 | 6,050 |
| 2015-12-01 | 6,050 | 6,150 | 6,030 | 6,090 | 217,000 | 6,090 |
| 2015-11-30 | 5,930 | 6,020 | 5,880 | 6,000 | 286,200 | 6,000 |
| 2015-11-27 | 5,960 | 5,980 | 5,890 | 5,930 | 122,600 | 5,930 |
| 2015-11-26 | 5,910 | 5,970 | 5,900 | 5,950 | 94,400 | 5,950 |
| 2015-11-25 | 5,880 | 6,080 | 5,850 | 6,010 | 261,100 | 6,010 |
| 2015-11-24 | 5,850 | 5,890 | 5,830 | 5,870 | 99,800 | 5,870 |
| 2015-11-20 | 5,720 | 5,840 | 5,720 | 5,840 | 213,100 | 5,840 |
| 2015-11-19 | 5,700 | 5,800 | 5,690 | 5,780 | 251,900 | 5,780 |
| 2015-11-18 | 5,650 | 5,690 | 5,640 | 5,660 | 179,900 | 5,660 |
| 2015-11-17 | 5,600 | 5,640 | 5,560 | 5,620 | 123,600 | 5,620 |
| 2015-11-16 | 5,480 | 5,580 | 5,470 | 5,560 | 82,200 | 5,560 |
| 2015-11-13 | 5,510 | 5,560 | 5,480 | 5,560 | 112,800 | 5,560 |
| 2015-11-12 | 5,500 | 5,570 | 5,470 | 5,520 | 82,500 | 5,520 |
| 2015-11-11 | 5,440 | 5,530 | 5,410 | 5,500 | 133,000 | 5,500 |
| 2015-11-10 | 5,410 | 5,470 | 5,390 | 5,450 | 152,800 | 5,450 |
| 2015-11-09 | 5,620 | 5,620 | 5,490 | 5,540 | 208,200 | 5,540 |
| 2015-11-06 | 5,620 | 5,630 | 5,530 | 5,620 | 102,500 | 5,620 |
| 2015-11-05 | 5,540 | 5,650 | 5,490 | 5,620 | 188,300 | 5,620 |
| 2015-11-04 | 5,510 | 5,530 | 5,370 | 5,480 | 181,400 | 5,480 |
| 2015-11-02 | 5,510 | 5,550 | 5,480 | 5,490 | 209,200 | 5,490 |
| 2015-10-30 | 5,460 | 5,540 | 5,420 | 5,520 | 139,700 | 5,520 |
| 2015-10-29 | 5,470 | 5,520 | 5,460 | 5,470 | 129,100 | 5,470 |
| 2015-10-28 | 5,390 | 5,490 | 5,390 | 5,440 | 131,900 | 5,440 |
| 2015-10-27 | 5,380 | 5,400 | 5,360 | 5,370 | 59,400 | 5,370 |
| 2015-10-26 | 5,420 | 5,430 | 5,360 | 5,370 | 85,100 | 5,370 |
| 2015-10-23 | 5,390 | 5,400 | 5,340 | 5,370 | 150,800 | 5,370 |
| 2015-10-22 | 5,310 | 5,350 | 5,290 | 5,310 | 81,000 | 5,310 |
| 2015-10-21 | 5,260 | 5,300 | 5,210 | 5,290 | 110,900 | 5,290 |
| 2015-10-20 | 5,280 | 5,330 | 5,270 | 5,300 | 105,100 | 5,300 |
| 2015-10-19 | 5,270 | 5,300 | 5,210 | 5,260 | 78,800 | 5,260 |
| 2015-10-16 | 5,260 | 5,330 | 5,230 | 5,250 | 106,600 | 5,250 |
| 2015-10-15 | 5,220 | 5,280 | 5,200 | 5,260 | 117,400 | 5,260 |
| 2015-10-14 | 5,240 | 5,290 | 5,220 | 5,230 | 121,200 | 5,230 |
| 2015-10-13 | 5,280 | 5,370 | 5,240 | 5,310 | 137,900 | 5,310 |
| 2015-10-09 | 5,230 | 5,330 | 5,220 | 5,310 | 149,200 | 5,310 |
| 2015-10-08 | 5,250 | 5,250 | 5,150 | 5,200 | 148,400 | 5,200 |
| 2015-10-07 | 5,210 | 5,290 | 5,150 | 5,260 | 160,100 | 5,260 |
| 2015-10-06 | 5,220 | 5,220 | 5,130 | 5,160 | 117,900 | 5,160 |
| 2015-10-05 | 5,080 | 5,120 | 5,030 | 5,120 | 67,900 | 5,120 |
| 2015-10-02 | 5,010 | 5,080 | 4,965 | 5,010 | 110,000 | 5,010 |
| 2015-10-01 | 5,040 | 5,120 | 4,965 | 5,070 | 130,600 | 5,070 |
| 2015-09-30 | 4,995 | 5,100 | 4,995 | 5,040 | 139,800 | 5,040 |
| 2015-09-29 | 4,940 | 4,985 | 4,875 | 4,925 | 161,300 | 4,925 |
| 2015-09-28 | 5,050 | 5,070 | 4,985 | 5,040 | 105,100 | 5,040 |
| 2015-09-25 | 4,820 | 5,020 | 4,820 | 5,020 | 215,700 | 5,020 |
| 2015-09-24 | 5,030 | 5,080 | 4,815 | 4,850 | 681,000 | 4,850 |
| 2015-09-18 | 4,800 | 4,800 | 4,685 | 4,690 | 158,600 | 4,690 |
| 2015-09-17 | 4,910 | 4,910 | 4,790 | 4,800 | 172,100 | 4,800 |
| 2015-09-16 | 4,870 | 4,930 | 4,800 | 4,930 | 175,500 | 4,930 |
| 2015-09-15 | 4,830 | 4,905 | 4,800 | 4,860 | 93,500 | 4,860 |
| 2015-09-14 | 4,820 | 4,890 | 4,810 | 4,825 | 137,600 | 4,825 |
| 2015-09-11 | 4,680 | 4,805 | 4,680 | 4,780 | 150,300 | 4,780 |
| 2015-09-10 | 4,770 | 4,825 | 4,725 | 4,760 | 139,100 | 4,760 |
| 2015-09-09 | 4,865 | 4,950 | 4,765 | 4,890 | 137,500 | 4,890 |
| 2015-09-08 | 4,800 | 4,855 | 4,675 | 4,705 | 78,700 | 4,705 |
| 2015-09-07 | 4,760 | 4,855 | 4,720 | 4,835 | 84,300 | 4,835 |
| 2015-09-04 | 4,915 | 4,915 | 4,730 | 4,780 | 137,600 | 4,780 |
| 2015-09-03 | 4,900 | 4,925 | 4,860 | 4,875 | 97,400 | 4,875 |
| 2015-09-02 | 4,900 | 4,950 | 4,820 | 4,830 | 150,500 | 4,830 |
| 2015-09-01 | 5,010 | 5,050 | 4,900 | 4,900 | 107,300 | 4,900 |
| 2015-08-31 | 5,190 | 5,190 | 5,030 | 5,070 | 130,000 | 5,070 |
| 2015-08-28 | 5,130 | 5,170 | 5,050 | 5,110 | 100,400 | 5,110 |
| 2015-08-27 | 5,000 | 5,130 | 4,970 | 5,010 | 132,100 | 5,010 |
| 2015-08-26 | 4,800 | 4,980 | 4,800 | 4,950 | 183,600 | 4,950 |
| 2015-08-25 | 4,700 | 4,985 | 4,660 | 4,755 | 205,000 | 4,755 |
| 2015-08-24 | 5,010 | 5,100 | 4,910 | 4,920 | 196,900 | 4,920 |
| 2015-08-21 | 5,100 | 5,150 | 5,100 | 5,110 | 101,400 | 5,110 |
| 2015-08-20 | 5,240 | 5,290 | 5,170 | 5,200 | 85,800 | 5,200 |
| 2015-08-19 | 5,320 | 5,320 | 5,240 | 5,250 | 73,700 | 5,250 |
| 2015-08-18 | 5,310 | 5,330 | 5,270 | 5,310 | 52,400 | 5,310 |
| 2015-08-17 | 5,330 | 5,350 | 5,270 | 5,290 | 73,300 | 5,290 |
| 2015-08-14 | 5,300 | 5,340 | 5,250 | 5,310 | 59,800 | 5,310 |
| 2015-08-13 | 5,320 | 5,360 | 5,270 | 5,330 | 87,000 | 5,330 |
| 2015-08-12 | 5,350 | 5,420 | 5,310 | 5,350 | 116,800 | 5,350 |
| 2015-08-11 | 5,450 | 5,460 | 5,340 | 5,390 | 107,000 | 5,390 |
| 2015-08-10 | 5,280 | 5,430 | 5,240 | 5,430 | 192,600 | 5,430 |
| 2015-08-07 | 5,290 | 5,300 | 5,210 | 5,290 | 108,300 | 5,290 |
| 2015-08-06 | 5,430 | 5,430 | 5,280 | 5,320 | 162,300 | 5,320 |
| 2015-08-05 | 5,270 | 5,380 | 5,270 | 5,340 | 180,100 | 5,340 |
| 2015-08-04 | 5,150 | 5,260 | 5,130 | 5,260 | 128,000 | 5,260 |
| 2015-08-03 | 5,250 | 5,270 | 5,160 | 5,210 | 74,900 | 5,210 |
| 2015-07-31 | 5,200 | 5,230 | 5,130 | 5,220 | 118,700 | 5,220 |
| 2015-07-30 | 5,230 | 5,230 | 5,140 | 5,160 | 87,300 | 5,160 |
| 2015-07-29 | 5,190 | 5,230 | 5,160 | 5,210 | 98,300 | 5,210 |
| 2015-07-28 | 5,120 | 5,210 | 5,120 | 5,190 | 105,000 | 5,190 |
| 2015-07-27 | 5,260 | 5,320 | 5,120 | 5,190 | 237,700 | 5,190 |
| 2015-07-24 | 5,210 | 5,250 | 5,210 | 5,250 | 105,300 | 5,250 |
| 2015-07-23 | 5,180 | 5,240 | 5,170 | 5,220 | 103,500 | 5,220 |
| 2015-07-22 | 5,060 | 5,200 | 5,050 | 5,140 | 179,500 | 5,140 |
| 2015-07-21 | 5,080 | 5,090 | 5,050 | 5,070 | 80,000 | 5,070 |
| 2015-07-17 | 5,050 | 5,080 | 5,000 | 5,030 | 117,900 | 5,030 |
| 2015-07-16 | 5,030 | 5,060 | 5,000 | 5,030 | 121,700 | 5,030 |
| 2015-07-15 | 5,000 | 5,050 | 4,990 | 5,010 | 238,500 | 5,010 |
| 2015-07-14 | 5,000 | 5,030 | 4,970 | 5,000 | 134,100 | 5,000 |
| 2015-07-13 | 4,900 | 4,980 | 4,860 | 4,940 | 180,100 | 4,940 |
| 2015-07-10 | 4,905 | 4,980 | 4,840 | 4,885 | 210,700 | 4,885 |
| 2015-07-09 | 4,835 | 4,905 | 4,735 | 4,905 | 283,900 | 4,905 |
| 2015-07-08 | 5,000 | 5,020 | 4,865 | 4,905 | 188,400 | 4,905 |
| 2015-07-07 | 4,995 | 5,040 | 4,965 | 5,010 | 161,000 | 5,010 |
| 2015-07-06 | 4,930 | 4,970 | 4,905 | 4,940 | 218,500 | 4,940 |
| 2015-07-03 | 4,995 | 5,060 | 4,945 | 5,050 | 159,800 | 5,050 |
| 2015-07-02 | 5,090 | 5,100 | 4,990 | 4,990 | 284,300 | 4,990 |
| 2015-07-01 | 5,150 | 5,180 | 5,080 | 5,090 | 183,700 | 5,090 |
| 2015-06-30 | 5,110 | 5,190 | 5,100 | 5,120 | 248,900 | 5,120 |
| 2015-06-29 | 5,280 | 5,330 | 5,110 | 5,110 | 516,700 | 5,110 |
| 2015-06-26 | 5,420 | 5,480 | 5,420 | 5,460 | 114,400 | 5,460 |
| 2015-06-25 | 5,450 | 5,500 | 5,430 | 5,470 | 125,200 | 5,470 |
| 2015-06-24 | 5,490 | 5,500 | 5,460 | 5,500 | 160,700 | 5,500 |
| 2015-06-23 | 5,400 | 5,480 | 5,390 | 5,480 | 198,000 | 5,480 |
| 2015-06-22 | 5,370 | 5,400 | 5,370 | 5,400 | 64,800 | 5,400 |
| 2015-06-19 | 5,440 | 5,440 | 5,370 | 5,380 | 142,500 | 5,380 |
| 2015-06-18 | 5,370 | 5,390 | 5,340 | 5,370 | 113,700 | 5,370 |
| 2015-06-17 | 5,330 | 5,410 | 5,300 | 5,390 | 185,700 | 5,390 |
| 2015-06-16 | 5,300 | 5,340 | 5,280 | 5,290 | 143,600 | 5,290 |
| 2015-06-15 | 5,320 | 5,340 | 5,280 | 5,290 | 83,600 | 5,290 |
| 2015-06-12 | 5,320 | 5,360 | 5,290 | 5,350 | 169,400 | 5,350 |
| 2015-06-11 | 5,220 | 5,290 | 5,210 | 5,270 | 88,100 | 5,270 |
| 2015-06-10 | 5,190 | 5,250 | 5,180 | 5,190 | 127,300 | 5,190 |
| 2015-06-09 | 5,250 | 5,250 | 5,190 | 5,190 | 93,600 | 5,190 |
| 2015-06-08 | 5,330 | 5,330 | 5,230 | 5,250 | 152,700 | 5,250 |
| 2015-06-05 | 5,310 | 5,360 | 5,310 | 5,330 | 80,200 | 5,330 |
| 2015-06-04 | 5,360 | 5,360 | 5,310 | 5,340 | 128,000 | 5,340 |
| 2015-06-03 | 5,370 | 5,400 | 5,350 | 5,370 | 104,700 | 5,370 |
| 2015-06-02 | 5,400 | 5,420 | 5,380 | 5,410 | 86,600 | 5,410 |
| 2015-06-01 | 5,320 | 5,400 | 5,290 | 5,400 | 112,400 | 5,400 |
| 2015-05-29 | 5,380 | 5,420 | 5,340 | 5,370 | 220,600 | 5,370 |
| 2015-05-28 | 5,460 | 5,460 | 5,390 | 5,390 | 114,000 | 5,390 |
| 2015-05-27 | 5,400 | 5,460 | 5,380 | 5,440 | 220,000 | 5,440 |
| 2015-05-26 | 5,640 | 5,650 | 5,590 | 5,590 | 196,700 | 5,590 |
| 2015-05-25 | 5,580 | 5,620 | 5,560 | 5,620 | 100,500 | 5,620 |
| 2015-05-22 | 5,600 | 5,600 | 5,510 | 5,530 | 148,500 | 5,530 |
| 2015-05-21 | 5,600 | 5,630 | 5,560 | 5,570 | 117,500 | 5,570 |
| 2015-05-20 | 5,570 | 5,600 | 5,550 | 5,600 | 164,500 | 5,600 |
| 2015-05-19 | 5,590 | 5,600 | 5,540 | 5,570 | 114,600 | 5,570 |
| 2015-05-18 | 5,550 | 5,580 | 5,530 | 5,570 | 68,900 | 5,570 |
| 2015-05-15 | 5,520 | 5,530 | 5,490 | 5,530 | 62,900 | 5,530 |
| 2015-05-14 | 5,490 | 5,510 | 5,470 | 5,470 | 66,200 | 5,470 |
| 2015-05-13 | 5,500 | 5,530 | 5,470 | 5,510 | 79,500 | 5,510 |
| 2015-05-12 | 5,530 | 5,540 | 5,460 | 5,500 | 72,900 | 5,500 |
| 2015-05-11 | 5,470 | 5,520 | 5,450 | 5,490 | 113,100 | 5,490 |
| 2015-05-08 | 5,380 | 5,430 | 5,360 | 5,410 | 126,400 | 5,410 |
| 2015-05-07 | 5,440 | 5,480 | 5,370 | 5,380 | 140,600 | 5,380 |
| 2015-05-01 | 5,460 | 5,460 | 5,380 | 5,440 | 154,800 | 5,440 |
| 2015-04-30 | 5,560 | 5,560 | 5,430 | 5,470 | 178,100 | 5,470 |
| 2015-04-28 | 5,540 | 5,560 | 5,520 | 5,550 | 119,900 | 5,550 |
| 2015-04-27 | 5,530 | 5,570 | 5,490 | 5,550 | 124,400 | 5,550 |
| 2015-04-24 | 5,480 | 5,540 | 5,470 | 5,510 | 133,000 | 5,510 |
| 2015-04-23 | 5,520 | 5,520 | 5,460 | 5,470 | 102,000 | 5,470 |
| 2015-04-22 | 5,520 | 5,540 | 5,420 | 5,460 | 142,500 | 5,460 |
| 2015-04-21 | 5,470 | 5,480 | 5,440 | 5,480 | 88,000 | 5,480 |
| 2015-04-20 | 5,400 | 5,480 | 5,400 | 5,430 | 184,200 | 5,430 |
| 2015-04-17 | 5,530 | 5,550 | 5,470 | 5,510 | 107,700 | 5,510 |
| 2015-04-16 | 5,600 | 5,600 | 5,450 | 5,510 | 184,000 | 5,510 |
| 2015-04-15 | 5,490 | 5,590 | 5,470 | 5,540 | 201,000 | 5,540 |
| 2015-04-14 | 5,450 | 5,510 | 5,410 | 5,480 | 154,000 | 5,480 |
| 2015-04-13 | 5,470 | 5,470 | 5,400 | 5,420 | 91,500 | 5,420 |
| 2015-04-10 | 5,470 | 5,470 | 5,380 | 5,440 | 168,200 | 5,440 |
| 2015-04-09 | 5,380 | 5,410 | 5,340 | 5,410 | 107,200 | 5,410 |
| 2015-04-08 | 5,350 | 5,400 | 5,340 | 5,370 | 114,400 | 5,370 |
| 2015-04-07 | 5,300 | 5,330 | 5,250 | 5,330 | 131,700 | 5,330 |
| 2015-04-06 | 5,220 | 5,290 | 5,210 | 5,280 | 78,500 | 5,280 |
| 2015-04-03 | 5,240 | 5,290 | 5,210 | 5,270 | 86,200 | 5,270 |
| 2015-04-02 | 5,200 | 5,290 | 5,190 | 5,210 | 141,900 | 5,210 |
| 2015-04-01 | 5,160 | 5,210 | 5,080 | 5,160 | 158,100 | 5,160 |
| 2015-03-31 | 5,310 | 5,310 | 5,160 | 5,170 | 210,500 | 5,170 |
| 2015-03-30 | 5,240 | 5,290 | 5,200 | 5,230 | 219,900 | 5,230 |
| 2015-03-27 | 5,160 | 5,240 | 5,120 | 5,190 | 196,100 | 5,190 |
| 2015-03-26 | 5,240 | 5,250 | 5,170 | 5,210 | 152,400 | 5,210 |
| 2015-03-25 | 5,260 | 5,270 | 5,210 | 5,260 | 202,800 | 5,260 |
| 2015-03-24 | 5,280 | 5,290 | 5,230 | 5,240 | 245,400 | 5,240 |
| 2015-03-23 | 5,420 | 5,450 | 5,290 | 5,310 | 375,000 | 5,310 |
| 2015-03-20 | 5,420 | 5,440 | 5,370 | 5,440 | 140,200 | 5,440 |
| 2015-03-19 | 5,490 | 5,530 | 5,420 | 5,440 | 124,700 | 5,440 |
| 2015-03-18 | 5,520 | 5,540 | 5,470 | 5,490 | 80,700 | 5,490 |
| 2015-03-17 | 5,510 | 5,520 | 5,480 | 5,480 | 56,200 | 5,480 |
| 2015-03-16 | 5,490 | 5,540 | 5,440 | 5,460 | 87,500 | 5,460 |
| 2015-03-13 | 5,460 | 5,510 | 5,460 | 5,470 | 204,900 | 5,470 |
| 2015-03-12 | 5,350 | 5,470 | 5,330 | 5,450 | 97,000 | 5,450 |
| 2015-03-11 | 5,420 | 5,430 | 5,350 | 5,350 | 132,700 | 5,350 |
| 2015-03-10 | 5,430 | 5,470 | 5,430 | 5,450 | 101,000 | 5,450 |
| 2015-03-09 | 5,380 | 5,460 | 5,380 | 5,440 | 64,700 | 5,440 |
| 2015-03-06 | 5,370 | 5,460 | 5,350 | 5,450 | 118,800 | 5,450 |
| 2015-03-05 | 5,280 | 5,340 | 5,270 | 5,330 | 102,300 | 5,330 |
| 2015-03-04 | 5,370 | 5,370 | 5,250 | 5,250 | 172,100 | 5,250 |
| 2015-03-03 | 5,380 | 5,390 | 5,350 | 5,380 | 135,000 | 5,380 |
| 2015-03-02 | 5,250 | 5,370 | 5,230 | 5,360 | 221,200 | 5,360 |
| 2015-02-27 | 5,240 | 5,250 | 5,200 | 5,230 | 93,800 | 5,230 |
| 2015-02-26 | 5,200 | 5,230 | 5,160 | 5,230 | 79,500 | 5,230 |
| 2015-02-25 | 5,210 | 5,210 | 5,150 | 5,190 | 94,700 | 5,190 |
| 2015-02-24 | 5,150 | 5,220 | 5,120 | 5,220 | 101,900 | 5,220 |
| 2015-02-23 | 5,230 | 5,230 | 5,130 | 5,150 | 60,600 | 5,150 |
| 2015-02-20 | 5,180 | 5,200 | 5,160 | 5,200 | 105,400 | 5,200 |
| 2015-02-19 | 5,100 | 5,180 | 5,100 | 5,140 | 124,600 | 5,140 |
| 2015-02-18 | 5,070 | 5,100 | 5,040 | 5,090 | 100,600 | 5,090 |
| 2015-02-17 | 5,010 | 5,050 | 4,980 | 5,000 | 117,700 | 5,000 |
| 2015-02-16 | 5,010 | 5,060 | 4,975 | 4,975 | 126,200 | 4,975 |
| 2015-02-13 | 5,070 | 5,080 | 5,030 | 5,050 | 88,300 | 5,050 |
| 2015-02-12 | 5,050 | 5,110 | 5,050 | 5,100 | 193,600 | 5,100 |
| 2015-02-10 | 5,010 | 5,050 | 4,990 | 5,050 | 82,400 | 5,050 |
| 2015-02-09 | 5,030 | 5,030 | 4,995 | 5,010 | 78,900 | 5,010 |
| 2015-02-06 | 4,945 | 5,020 | 4,930 | 5,020 | 131,200 | 5,020 |
| 2015-02-05 | 4,990 | 4,990 | 4,930 | 4,935 | 111,900 | 4,935 |
| 2015-02-04 | 5,040 | 5,040 | 4,960 | 4,965 | 143,600 | 4,965 |
| 2015-02-03 | 5,020 | 5,030 | 4,980 | 5,030 | 195,900 | 5,030 |
| 2015-02-02 | 4,890 | 5,030 | 4,870 | 5,020 | 143,000 | 5,020 |
| 2015-01-30 | 4,965 | 4,975 | 4,900 | 4,910 | 139,400 | 4,910 |
| 2015-01-29 | 4,935 | 4,970 | 4,900 | 4,945 | 98,300 | 4,945 |
| 2015-01-28 | 4,875 | 4,945 | 4,870 | 4,940 | 100,600 | 4,940 |
| 2015-01-27 | 4,935 | 4,945 | 4,865 | 4,880 | 117,600 | 4,880 |
| 2015-01-26 | 4,820 | 4,925 | 4,805 | 4,920 | 99,800 | 4,920 |
| 2015-01-23 | 4,880 | 4,880 | 4,785 | 4,835 | 86,300 | 4,835 |
| 2015-01-22 | 4,900 | 4,905 | 4,785 | 4,845 | 122,500 | 4,845 |
| 2015-01-21 | 4,890 | 4,925 | 4,855 | 4,915 | 97,800 | 4,915 |
| 2015-01-20 | 4,815 | 4,875 | 4,805 | 4,870 | 88,600 | 4,870 |
| 2015-01-19 | 4,815 | 4,835 | 4,775 | 4,815 | 80,200 | 4,815 |
| 2015-01-16 | 4,735 | 4,755 | 4,655 | 4,745 | 98,600 | 4,745 |
| 2015-01-15 | 4,695 | 4,820 | 4,695 | 4,810 | 109,100 | 4,810 |
| 2015-01-14 | 4,825 | 4,845 | 4,665 | 4,685 | 180,700 | 4,685 |
| 2015-01-13 | 4,710 | 4,870 | 4,700 | 4,860 | 160,300 | 4,860 |
| 2015-01-09 | 4,810 | 4,835 | 4,705 | 4,735 | 141,800 | 4,735 |
| 2015-01-08 | 4,735 | 4,810 | 4,730 | 4,780 | 153,200 | 4,780 |
| 2015-01-07 | 4,675 | 4,730 | 4,655 | 4,660 | 181,400 | 4,660 |
| 2015-01-06 | 4,800 | 4,820 | 4,700 | 4,705 | 270,100 | 4,705 |
| 2015-01-05 | 4,910 | 4,910 | 4,855 | 4,870 | 130,200 | 4,870 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
