4733 (株)オービックビジネスコンサルタント 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 | 6,850 | 6,850 | 6,680 | 6,800 | 21,500 | 3,400 |
| 2015-12-29 | 6,530 | 6,840 | 6,500 | 6,800 | 46,700 | 3,400 |
| 2015-12-28 | 6,700 | 6,750 | 6,470 | 6,540 | 47,400 | 3,270 |
| 2015-12-25 | 6,640 | 6,740 | 6,580 | 6,650 | 38,300 | 3,325 |
| 2015-12-24 | 6,780 | 6,830 | 6,640 | 6,700 | 36,200 | 3,350 |
| 2015-12-22 | 6,810 | 6,860 | 6,740 | 6,810 | 30,200 | 3,405 |
| 2015-12-21 | 7,020 | 7,090 | 6,810 | 6,810 | 54,500 | 3,405 |
| 2015-12-18 | 7,080 | 7,300 | 7,050 | 7,110 | 55,000 | 3,555 |
| 2015-12-17 | 6,900 | 7,120 | 6,890 | 7,090 | 66,700 | 3,545 |
| 2015-12-16 | 6,700 | 6,880 | 6,640 | 6,880 | 55,200 | 3,440 |
| 2015-12-15 | 6,760 | 6,830 | 6,640 | 6,650 | 23,500 | 3,325 |
| 2015-12-14 | 6,670 | 6,760 | 6,630 | 6,760 | 17,900 | 3,380 |
| 2015-12-11 | 6,620 | 6,810 | 6,620 | 6,790 | 53,400 | 3,395 |
| 2015-12-10 | 6,880 | 6,910 | 6,690 | 6,720 | 43,300 | 3,360 |
| 2015-12-09 | 6,930 | 7,140 | 6,880 | 6,980 | 47,200 | 3,490 |
| 2015-12-08 | 7,090 | 7,240 | 7,000 | 7,020 | 34,200 | 3,510 |
| 2015-12-07 | 7,010 | 7,230 | 7,010 | 7,190 | 33,500 | 3,595 |
| 2015-12-04 | 6,990 | 7,090 | 6,960 | 7,010 | 27,300 | 3,505 |
| 2015-12-03 | 7,260 | 7,260 | 7,140 | 7,160 | 24,100 | 3,580 |
| 2015-12-02 | 7,230 | 7,320 | 7,130 | 7,280 | 27,700 | 3,640 |
| 2015-12-01 | 7,000 | 7,380 | 7,000 | 7,240 | 65,600 | 3,620 |
| 2015-11-30 | 6,980 | 7,040 | 6,910 | 7,030 | 39,100 | 3,515 |
| 2015-11-27 | 7,000 | 7,110 | 6,950 | 7,010 | 31,600 | 3,505 |
| 2015-11-26 | 7,080 | 7,150 | 7,050 | 7,080 | 41,300 | 3,540 |
| 2015-11-25 | 7,280 | 7,310 | 7,110 | 7,110 | 53,600 | 3,555 |
| 2015-11-24 | 7,240 | 7,320 | 7,170 | 7,250 | 54,700 | 3,625 |
| 2015-11-20 | 7,210 | 7,300 | 7,200 | 7,260 | 27,700 | 3,630 |
| 2015-11-19 | 7,210 | 7,290 | 7,180 | 7,260 | 22,100 | 3,630 |
| 2015-11-18 | 7,170 | 7,230 | 7,100 | 7,190 | 26,100 | 3,595 |
| 2015-11-17 | 7,250 | 7,270 | 7,120 | 7,170 | 62,300 | 3,585 |
| 2015-11-16 | 7,040 | 7,300 | 7,040 | 7,260 | 41,000 | 3,630 |
| 2015-11-13 | 7,290 | 7,340 | 7,220 | 7,240 | 43,400 | 3,620 |
| 2015-11-12 | 7,350 | 7,400 | 7,290 | 7,370 | 37,100 | 3,685 |
| 2015-11-11 | 7,160 | 7,410 | 7,160 | 7,390 | 42,200 | 3,695 |
| 2015-11-10 | 7,370 | 7,390 | 7,210 | 7,250 | 37,800 | 3,625 |
| 2015-11-09 | 7,260 | 7,480 | 7,260 | 7,440 | 52,000 | 3,720 |
| 2015-11-06 | 7,360 | 7,370 | 7,150 | 7,230 | 57,300 | 3,615 |
| 2015-11-05 | 7,390 | 7,440 | 7,210 | 7,380 | 55,900 | 3,690 |
| 2015-11-04 | 7,460 | 7,490 | 7,300 | 7,330 | 53,500 | 3,665 |
| 2015-11-02 | 7,400 | 7,430 | 7,270 | 7,340 | 71,100 | 3,670 |
| 2015-10-30 | 7,200 | 7,470 | 7,200 | 7,440 | 119,200 | 3,720 |
| 2015-10-29 | 6,960 | 7,140 | 6,920 | 7,140 | 231,200 | 3,570 |
| 2015-10-28 | 6,850 | 7,110 | 6,850 | 6,970 | 110,300 | 3,485 |
| 2015-10-27 | 6,890 | 7,040 | 6,880 | 6,990 | 66,900 | 3,495 |
| 2015-10-26 | 7,000 | 7,080 | 6,940 | 6,990 | 82,200 | 3,495 |
| 2015-10-23 | 7,280 | 7,330 | 6,990 | 7,040 | 212,800 | 3,520 |
| 2015-10-22 | 6,530 | 7,190 | 6,530 | 6,990 | 413,600 | 3,495 |
| 2015-10-21 | 6,280 | 6,370 | 6,230 | 6,350 | 79,800 | 3,175 |
| 2015-10-20 | 6,260 | 6,330 | 6,210 | 6,280 | 92,900 | 3,140 |
| 2015-10-19 | 6,090 | 6,330 | 6,060 | 6,290 | 78,400 | 3,145 |
| 2015-10-16 | 6,200 | 6,240 | 6,050 | 6,090 | 71,700 | 3,045 |
| 2015-10-15 | 6,230 | 6,280 | 6,150 | 6,210 | 85,800 | 3,105 |
| 2015-10-14 | 6,040 | 6,220 | 6,000 | 6,200 | 166,600 | 3,100 |
| 2015-10-13 | 5,880 | 6,000 | 5,830 | 6,000 | 66,000 | 3,000 |
| 2015-10-09 | 5,890 | 6,000 | 5,870 | 5,930 | 84,000 | 2,965 |
| 2015-10-08 | 5,940 | 5,990 | 5,710 | 5,760 | 135,000 | 2,880 |
| 2015-10-07 | 5,920 | 5,960 | 5,730 | 5,870 | 61,500 | 2,935 |
| 2015-10-06 | 5,850 | 6,010 | 5,820 | 5,860 | 87,300 | 2,930 |
| 2015-10-05 | 5,630 | 5,740 | 5,540 | 5,710 | 74,300 | 2,855 |
| 2015-10-02 | 5,530 | 5,680 | 5,510 | 5,610 | 62,100 | 2,805 |
| 2015-10-01 | 5,670 | 5,740 | 5,590 | 5,630 | 58,900 | 2,815 |
| 2015-09-30 | 5,510 | 5,690 | 5,510 | 5,670 | 77,600 | 2,835 |
| 2015-09-29 | 5,590 | 5,660 | 5,500 | 5,510 | 56,100 | 2,755 |
| 2015-09-28 | 5,860 | 5,910 | 5,740 | 5,770 | 69,900 | 2,885 |
| 2015-09-25 | 5,690 | 5,860 | 5,660 | 5,820 | 73,900 | 2,910 |
| 2015-09-24 | 5,850 | 6,010 | 5,690 | 5,690 | 115,900 | 2,845 |
| 2015-09-18 | 6,130 | 6,130 | 5,950 | 6,010 | 115,200 | 3,005 |
| 2015-09-17 | 6,040 | 6,040 | 5,800 | 5,910 | 81,800 | 2,955 |
| 2015-09-16 | 6,130 | 6,140 | 5,930 | 6,030 | 82,800 | 3,015 |
| 2015-09-15 | 5,750 | 6,080 | 5,730 | 6,040 | 110,000 | 3,020 |
| 2015-09-14 | 5,750 | 5,800 | 5,650 | 5,720 | 70,700 | 2,860 |
| 2015-09-11 | 5,210 | 5,910 | 5,210 | 5,640 | 123,900 | 2,820 |
| 2015-09-10 | 5,320 | 5,400 | 5,210 | 5,320 | 66,300 | 2,660 |
| 2015-09-09 | 5,460 | 5,520 | 5,350 | 5,400 | 59,600 | 2,700 |
| 2015-09-08 | 5,500 | 5,560 | 5,330 | 5,330 | 71,300 | 2,665 |
| 2015-09-07 | 5,790 | 5,790 | 5,560 | 5,600 | 114,100 | 2,800 |
| 2015-09-04 | 5,700 | 5,860 | 5,630 | 5,790 | 152,000 | 2,895 |
| 2015-09-03 | 5,440 | 5,570 | 5,440 | 5,500 | 64,600 | 2,750 |
| 2015-09-02 | 5,350 | 5,590 | 5,300 | 5,310 | 110,000 | 2,655 |
| 2015-09-01 | 5,790 | 5,860 | 5,550 | 5,550 | 61,400 | 2,775 |
| 2015-08-31 | 5,800 | 5,920 | 5,750 | 5,890 | 56,700 | 2,945 |
| 2015-08-28 | 5,800 | 5,880 | 5,640 | 5,710 | 108,500 | 2,855 |
| 2015-08-27 | 6,060 | 6,070 | 5,680 | 5,710 | 86,500 | 2,855 |
| 2015-08-26 | 5,590 | 5,950 | 5,590 | 5,920 | 67,900 | 2,960 |
| 2015-08-25 | 5,300 | 5,680 | 5,260 | 5,490 | 73,500 | 2,745 |
| 2015-08-24 | 5,570 | 5,700 | 5,480 | 5,490 | 87,500 | 2,745 |
| 2015-08-21 | 5,770 | 5,850 | 5,710 | 5,720 | 46,000 | 2,860 |
| 2015-08-20 | 5,890 | 6,030 | 5,890 | 5,920 | 34,500 | 2,960 |
| 2015-08-19 | 6,130 | 6,160 | 5,980 | 5,990 | 60,700 | 2,995 |
| 2015-08-18 | 6,300 | 6,310 | 6,050 | 6,140 | 59,100 | 3,070 |
| 2015-08-17 | 6,370 | 6,420 | 6,280 | 6,310 | 57,100 | 3,155 |
| 2015-08-14 | 6,200 | 6,370 | 6,200 | 6,330 | 71,500 | 3,165 |
| 2015-08-13 | 5,980 | 6,190 | 5,970 | 6,180 | 70,500 | 3,090 |
| 2015-08-12 | 5,870 | 6,040 | 5,830 | 5,920 | 67,400 | 2,960 |
| 2015-08-11 | 5,870 | 5,980 | 5,760 | 5,960 | 81,100 | 2,980 |
| 2015-08-10 | 5,980 | 5,980 | 5,780 | 5,880 | 55,700 | 2,940 |
| 2015-08-07 | 5,530 | 5,630 | 5,460 | 5,630 | 32,200 | 2,815 |
| 2015-08-06 | 5,700 | 5,720 | 5,560 | 5,600 | 33,400 | 2,800 |
| 2015-08-05 | 5,520 | 5,730 | 5,520 | 5,660 | 67,300 | 2,830 |
| 2015-08-04 | 5,560 | 5,580 | 5,450 | 5,490 | 41,400 | 2,745 |
| 2015-08-03 | 5,430 | 5,550 | 5,430 | 5,550 | 42,900 | 2,775 |
| 2015-07-31 | 5,330 | 5,470 | 5,330 | 5,430 | 54,400 | 2,715 |
| 2015-07-30 | 5,370 | 5,390 | 5,210 | 5,310 | 39,700 | 2,655 |
| 2015-07-29 | 5,390 | 5,500 | 5,300 | 5,320 | 89,900 | 2,660 |
| 2015-07-28 | 5,460 | 5,510 | 5,330 | 5,350 | 103,300 | 2,675 |
| 2015-07-27 | 5,450 | 5,530 | 5,350 | 5,360 | 79,500 | 2,680 |
| 2015-07-24 | 5,600 | 5,620 | 5,230 | 5,480 | 167,800 | 2,740 |
| 2015-07-23 | 5,400 | 5,660 | 5,400 | 5,500 | 166,900 | 2,750 |
| 2015-07-22 | 5,370 | 5,380 | 5,150 | 5,200 | 47,500 | 2,600 |
| 2015-07-21 | 5,320 | 5,370 | 5,160 | 5,280 | 58,900 | 2,640 |
| 2015-07-17 | 5,290 | 5,330 | 5,220 | 5,280 | 34,400 | 2,640 |
| 2015-07-16 | 5,180 | 5,390 | 5,180 | 5,300 | 57,400 | 2,650 |
| 2015-07-15 | 5,110 | 5,250 | 5,060 | 5,170 | 52,400 | 2,585 |
| 2015-07-14 | 5,000 | 5,090 | 4,895 | 5,070 | 43,000 | 2,535 |
| 2015-07-13 | 4,820 | 4,985 | 4,820 | 4,945 | 34,100 | 2,472.50 |
| 2015-07-10 | 4,715 | 4,815 | 4,695 | 4,750 | 32,600 | 2,375 |
| 2015-07-09 | 4,685 | 4,710 | 4,540 | 4,680 | 43,000 | 2,340 |
| 2015-07-08 | 4,950 | 4,950 | 4,685 | 4,805 | 57,400 | 2,402.50 |
| 2015-07-07 | 4,780 | 4,995 | 4,745 | 4,940 | 36,200 | 2,470 |
| 2015-07-06 | 4,660 | 4,750 | 4,645 | 4,680 | 41,900 | 2,340 |
| 2015-07-03 | 4,665 | 4,685 | 4,605 | 4,655 | 13,200 | 2,327.50 |
| 2015-07-02 | 4,720 | 4,720 | 4,645 | 4,670 | 10,400 | 2,335 |
| 2015-07-01 | 4,680 | 4,745 | 4,610 | 4,685 | 21,500 | 2,342.50 |
| 2015-06-30 | 4,735 | 4,770 | 4,535 | 4,610 | 28,100 | 2,305 |
| 2015-06-29 | 4,490 | 4,610 | 4,465 | 4,555 | 31,600 | 2,277.50 |
| 2015-06-26 | 4,765 | 4,765 | 4,655 | 4,675 | 16,400 | 2,337.50 |
| 2015-06-25 | 4,700 | 4,755 | 4,680 | 4,705 | 22,600 | 2,352.50 |
| 2015-06-24 | 4,770 | 4,780 | 4,680 | 4,755 | 21,200 | 2,377.50 |
| 2015-06-23 | 4,640 | 4,780 | 4,595 | 4,770 | 53,200 | 2,385 |
| 2015-06-22 | 4,600 | 4,680 | 4,525 | 4,650 | 41,100 | 2,325 |
| 2015-06-19 | 4,635 | 4,695 | 4,555 | 4,580 | 88,300 | 2,290 |
| 2015-06-18 | 4,235 | 4,660 | 4,235 | 4,520 | 76,000 | 2,260 |
| 2015-06-17 | 4,170 | 4,270 | 4,165 | 4,255 | 46,400 | 2,127.50 |
| 2015-06-16 | 4,220 | 4,260 | 4,185 | 4,200 | 17,500 | 2,100 |
| 2015-06-15 | 4,290 | 4,310 | 4,220 | 4,255 | 18,100 | 2,127.50 |
| 2015-06-12 | 4,215 | 4,365 | 4,215 | 4,290 | 42,400 | 2,145 |
| 2015-06-11 | 4,250 | 4,305 | 4,210 | 4,225 | 26,400 | 2,112.50 |
| 2015-06-10 | 4,420 | 4,420 | 4,250 | 4,250 | 22,400 | 2,125 |
| 2015-06-09 | 4,485 | 4,485 | 4,380 | 4,400 | 22,700 | 2,200 |
| 2015-06-08 | 4,550 | 4,555 | 4,475 | 4,485 | 11,700 | 2,242.50 |
| 2015-06-05 | 4,480 | 4,565 | 4,480 | 4,545 | 20,400 | 2,272.50 |
| 2015-06-04 | 4,525 | 4,570 | 4,515 | 4,515 | 13,000 | 2,257.50 |
| 2015-06-03 | 4,600 | 4,610 | 4,525 | 4,535 | 21,700 | 2,267.50 |
| 2015-06-02 | 4,565 | 4,630 | 4,525 | 4,580 | 28,300 | 2,290 |
| 2015-06-01 | 4,580 | 4,580 | 4,510 | 4,555 | 17,300 | 2,277.50 |
| 2015-05-29 | 4,440 | 4,520 | 4,420 | 4,450 | 30,500 | 2,225 |
| 2015-05-28 | 4,380 | 4,430 | 4,365 | 4,375 | 13,700 | 2,187.50 |
| 2015-05-27 | 4,330 | 4,345 | 4,310 | 4,330 | 8,300 | 2,165 |
| 2015-05-26 | 4,440 | 4,440 | 4,365 | 4,365 | 6,300 | 2,182.50 |
| 2015-05-25 | 4,385 | 4,435 | 4,375 | 4,400 | 8,900 | 2,200 |
| 2015-05-22 | 4,450 | 4,450 | 4,380 | 4,400 | 5,900 | 2,200 |
| 2015-05-21 | 4,425 | 4,465 | 4,395 | 4,400 | 10,600 | 2,200 |
| 2015-05-20 | 4,365 | 4,460 | 4,365 | 4,425 | 21,700 | 2,212.50 |
| 2015-05-19 | 4,415 | 4,415 | 4,340 | 4,365 | 12,700 | 2,182.50 |
| 2015-05-18 | 4,430 | 4,430 | 4,340 | 4,370 | 12,800 | 2,185 |
| 2015-05-15 | 4,355 | 4,425 | 4,355 | 4,385 | 8,200 | 2,192.50 |
| 2015-05-14 | 4,360 | 4,465 | 4,330 | 4,375 | 53,800 | 2,187.50 |
| 2015-05-13 | 4,325 | 4,335 | 4,265 | 4,300 | 11,100 | 2,150 |
| 2015-05-12 | 4,290 | 4,305 | 4,235 | 4,265 | 20,400 | 2,132.50 |
| 2015-05-11 | 4,325 | 4,395 | 4,280 | 4,320 | 44,600 | 2,160 |
| 2015-05-08 | 4,350 | 4,400 | 4,240 | 4,245 | 34,000 | 2,122.50 |
| 2015-05-07 | 4,395 | 4,435 | 4,330 | 4,370 | 15,500 | 2,185 |
| 2015-05-01 | 4,445 | 4,530 | 4,405 | 4,445 | 37,400 | 2,222.50 |
| 2015-04-30 | 4,570 | 4,570 | 4,440 | 4,500 | 59,300 | 2,250 |
| 2015-04-28 | 4,510 | 4,605 | 4,435 | 4,500 | 48,200 | 2,250 |
| 2015-04-27 | 4,570 | 4,695 | 4,510 | 4,555 | 28,600 | 2,277.50 |
| 2015-04-24 | 4,490 | 4,715 | 4,305 | 4,545 | 59,700 | 2,272.50 |
| 2015-04-23 | 4,560 | 4,710 | 4,475 | 4,590 | 45,800 | 2,295 |
| 2015-04-22 | 4,645 | 4,715 | 4,560 | 4,630 | 22,400 | 2,315 |
| 2015-04-21 | 4,470 | 4,590 | 4,470 | 4,575 | 17,600 | 2,287.50 |
| 2015-04-20 | 4,485 | 4,580 | 4,485 | 4,510 | 19,100 | 2,255 |
| 2015-04-17 | 4,500 | 4,625 | 4,485 | 4,575 | 25,300 | 2,287.50 |
| 2015-04-16 | 4,565 | 4,645 | 4,500 | 4,570 | 46,500 | 2,285 |
| 2015-04-15 | 4,600 | 4,685 | 4,485 | 4,635 | 28,600 | 2,317.50 |
| 2015-04-14 | 4,670 | 4,720 | 4,640 | 4,665 | 16,100 | 2,332.50 |
| 2015-04-13 | 4,720 | 4,745 | 4,645 | 4,735 | 17,800 | 2,367.50 |
| 2015-04-10 | 4,810 | 4,820 | 4,700 | 4,745 | 31,600 | 2,372.50 |
| 2015-04-09 | 4,700 | 4,860 | 4,700 | 4,840 | 26,900 | 2,420 |
| 2015-04-08 | 4,620 | 4,760 | 4,610 | 4,695 | 37,600 | 2,347.50 |
| 2015-04-07 | 4,630 | 4,700 | 4,600 | 4,690 | 29,000 | 2,345 |
| 2015-04-06 | 4,450 | 4,645 | 4,450 | 4,630 | 32,300 | 2,315 |
| 2015-04-03 | 4,365 | 4,465 | 4,325 | 4,450 | 41,800 | 2,225 |
| 2015-04-02 | 4,100 | 4,290 | 4,100 | 4,220 | 39,900 | 2,110 |
| 2015-04-01 | 4,085 | 4,125 | 4,000 | 4,030 | 27,100 | 2,015 |
| 2015-03-31 | 4,185 | 4,225 | 4,130 | 4,140 | 21,500 | 2,070 |
| 2015-03-30 | 4,135 | 4,220 | 4,135 | 4,185 | 26,200 | 2,092.50 |
| 2015-03-27 | 4,105 | 4,240 | 4,105 | 4,180 | 63,200 | 2,090 |
| 2015-03-26 | 4,180 | 4,185 | 4,060 | 4,125 | 70,000 | 2,062.50 |
| 2015-03-25 | 4,215 | 4,220 | 4,170 | 4,180 | 43,600 | 2,090 |
| 2015-03-24 | 4,190 | 4,215 | 4,180 | 4,195 | 25,500 | 2,097.50 |
| 2015-03-23 | 4,210 | 4,250 | 4,170 | 4,195 | 44,500 | 2,097.50 |
| 2015-03-20 | 4,195 | 4,220 | 4,140 | 4,215 | 20,100 | 2,107.50 |
| 2015-03-19 | 4,215 | 4,235 | 4,170 | 4,195 | 21,700 | 2,097.50 |
| 2015-03-18 | 4,250 | 4,280 | 4,225 | 4,265 | 19,200 | 2,132.50 |
| 2015-03-17 | 4,350 | 4,355 | 4,260 | 4,280 | 27,300 | 2,140 |
| 2015-03-16 | 4,320 | 4,390 | 4,310 | 4,345 | 29,100 | 2,172.50 |
| 2015-03-13 | 4,325 | 4,325 | 4,220 | 4,290 | 33,400 | 2,145 |
| 2015-03-12 | 4,275 | 4,340 | 4,275 | 4,305 | 21,500 | 2,152.50 |
| 2015-03-11 | 4,260 | 4,260 | 4,205 | 4,220 | 18,600 | 2,110 |
| 2015-03-10 | 4,130 | 4,340 | 4,130 | 4,260 | 22,600 | 2,130 |
| 2015-03-09 | 4,110 | 4,125 | 4,085 | 4,115 | 16,600 | 2,057.50 |
| 2015-03-06 | 4,100 | 4,125 | 4,085 | 4,110 | 10,400 | 2,055 |
| 2015-03-05 | 4,055 | 4,120 | 4,055 | 4,095 | 21,600 | 2,047.50 |
| 2015-03-04 | 4,075 | 4,085 | 4,035 | 4,055 | 14,800 | 2,027.50 |
| 2015-03-03 | 4,075 | 4,100 | 4,075 | 4,075 | 15,200 | 2,037.50 |
| 2015-03-02 | 4,105 | 4,120 | 4,070 | 4,075 | 29,600 | 2,037.50 |
| 2015-02-27 | 4,110 | 4,135 | 4,070 | 4,090 | 20,700 | 2,045 |
| 2015-02-26 | 4,125 | 4,150 | 4,125 | 4,135 | 13,000 | 2,067.50 |
| 2015-02-25 | 4,135 | 4,150 | 4,110 | 4,135 | 10,600 | 2,067.50 |
| 2015-02-24 | 4,150 | 4,150 | 4,090 | 4,130 | 10,600 | 2,065 |
| 2015-02-23 | 4,115 | 4,150 | 4,100 | 4,120 | 15,500 | 2,060 |
| 2015-02-20 | 4,155 | 4,180 | 4,135 | 4,155 | 18,000 | 2,077.50 |
| 2015-02-19 | 4,050 | 4,180 | 4,050 | 4,175 | 21,700 | 2,087.50 |
| 2015-02-18 | 4,150 | 4,165 | 4,030 | 4,080 | 49,400 | 2,040 |
| 2015-02-17 | 4,185 | 4,185 | 4,015 | 4,080 | 26,500 | 2,040 |
| 2015-02-16 | 4,035 | 4,150 | 4,035 | 4,115 | 23,500 | 2,057.50 |
| 2015-02-13 | 4,000 | 4,050 | 3,990 | 4,030 | 23,100 | 2,015 |
| 2015-02-12 | 4,000 | 4,040 | 3,960 | 3,990 | 38,500 | 1,995 |
| 2015-02-10 | 3,800 | 4,000 | 3,775 | 4,000 | 43,800 | 2,000 |
| 2015-02-09 | 3,735 | 3,785 | 3,735 | 3,770 | 10,700 | 1,885 |
| 2015-02-06 | 3,730 | 3,800 | 3,725 | 3,735 | 31,200 | 1,867.50 |
| 2015-02-05 | 3,650 | 3,730 | 3,635 | 3,725 | 25,500 | 1,862.50 |
| 2015-02-04 | 3,695 | 3,695 | 3,630 | 3,645 | 27,500 | 1,822.50 |
| 2015-02-03 | 3,600 | 3,690 | 3,600 | 3,670 | 26,600 | 1,835 |
| 2015-02-02 | 3,550 | 3,580 | 3,535 | 3,570 | 13,400 | 1,785 |
| 2015-01-30 | 3,600 | 3,640 | 3,495 | 3,550 | 52,500 | 1,775 |
| 2015-01-29 | 3,570 | 3,590 | 3,550 | 3,575 | 17,400 | 1,787.50 |
| 2015-01-28 | 3,595 | 3,620 | 3,510 | 3,555 | 37,000 | 1,777.50 |
| 2015-01-27 | 3,515 | 3,550 | 3,500 | 3,535 | 30,500 | 1,767.50 |
| 2015-01-26 | 3,420 | 3,525 | 3,420 | 3,525 | 17,100 | 1,762.50 |
| 2015-01-23 | 3,400 | 3,430 | 3,370 | 3,430 | 14,100 | 1,715 |
| 2015-01-22 | 3,300 | 3,375 | 3,300 | 3,360 | 9,200 | 1,680 |
| 2015-01-21 | 3,295 | 3,340 | 3,295 | 3,300 | 17,200 | 1,650 |
| 2015-01-20 | 3,265 | 3,305 | 3,250 | 3,265 | 13,500 | 1,632.50 |
| 2015-01-19 | 3,230 | 3,275 | 3,230 | 3,265 | 3,100 | 1,632.50 |
| 2015-01-16 | 3,215 | 3,250 | 3,200 | 3,230 | 13,900 | 1,615 |
| 2015-01-15 | 3,260 | 3,305 | 3,245 | 3,280 | 24,600 | 1,640 |
| 2015-01-14 | 3,255 | 3,285 | 3,245 | 3,260 | 13,200 | 1,630 |
| 2015-01-13 | 3,305 | 3,310 | 3,230 | 3,255 | 22,500 | 1,627.50 |
| 2015-01-09 | 3,295 | 3,315 | 3,290 | 3,300 | 15,800 | 1,650 |
| 2015-01-08 | 3,255 | 3,305 | 3,250 | 3,295 | 14,600 | 1,647.50 |
| 2015-01-07 | 3,205 | 3,270 | 3,205 | 3,245 | 18,600 | 1,622.50 |
| 2015-01-06 | 3,290 | 3,310 | 3,220 | 3,220 | 22,900 | 1,610 |
| 2015-01-05 | 3,335 | 3,350 | 3,315 | 3,320 | 13,000 | 1,660 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
