4751 (株)サイバーエージェント 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 | 5,050 | 5,080 | 4,990 | 5,030 | 204,300 | 628.75 |
| 2015-12-29 | 4,975 | 5,050 | 4,915 | 5,050 | 228,300 | 631.25 |
| 2015-12-28 | 4,960 | 4,985 | 4,910 | 4,965 | 224,600 | 620.63 |
| 2015-12-25 | 4,900 | 4,965 | 4,865 | 4,915 | 248,200 | 614.38 |
| 2015-12-24 | 5,050 | 5,100 | 4,910 | 4,925 | 490,800 | 615.63 |
| 2015-12-22 | 5,150 | 5,150 | 4,955 | 4,975 | 452,500 | 621.88 |
| 2015-12-21 | 5,050 | 5,080 | 4,940 | 5,060 | 430,500 | 632.50 |
| 2015-12-18 | 5,190 | 5,250 | 5,100 | 5,120 | 384,100 | 640 |
| 2015-12-17 | 5,210 | 5,270 | 5,190 | 5,220 | 426,200 | 652.50 |
| 2015-12-16 | 5,130 | 5,180 | 5,030 | 5,060 | 409,800 | 632.50 |
| 2015-12-15 | 5,130 | 5,180 | 5,060 | 5,070 | 367,800 | 633.75 |
| 2015-12-14 | 5,100 | 5,170 | 5,060 | 5,110 | 762,700 | 638.75 |
| 2015-12-11 | 5,130 | 5,240 | 5,130 | 5,200 | 538,200 | 650 |
| 2015-12-10 | 5,280 | 5,310 | 5,170 | 5,200 | 508,600 | 650 |
| 2015-12-09 | 5,350 | 5,450 | 5,330 | 5,340 | 586,800 | 667.50 |
| 2015-12-08 | 5,350 | 5,430 | 5,310 | 5,410 | 1,120,200 | 676.25 |
| 2015-12-07 | 5,300 | 5,420 | 5,280 | 5,370 | 792,800 | 671.25 |
| 2015-12-04 | 5,240 | 5,290 | 5,190 | 5,220 | 555,700 | 652.50 |
| 2015-12-03 | 5,390 | 5,390 | 5,290 | 5,360 | 695,600 | 670 |
| 2015-12-02 | 5,280 | 5,420 | 5,250 | 5,400 | 1,025,200 | 675 |
| 2015-12-01 | 5,190 | 5,300 | 5,170 | 5,260 | 377,000 | 657.50 |
| 2015-11-30 | 5,290 | 5,310 | 5,120 | 5,190 | 526,200 | 648.75 |
| 2015-11-27 | 5,280 | 5,350 | 5,260 | 5,330 | 604,400 | 666.25 |
| 2015-11-26 | 5,300 | 5,340 | 5,260 | 5,290 | 747,400 | 661.25 |
| 2015-11-25 | 5,200 | 5,350 | 5,190 | 5,300 | 1,255,900 | 662.50 |
| 2015-11-24 | 5,110 | 5,240 | 5,100 | 5,200 | 962,300 | 650 |
| 2015-11-20 | 4,945 | 5,240 | 4,945 | 5,160 | 1,885,900 | 645 |
| 2015-11-19 | 4,780 | 4,925 | 4,735 | 4,895 | 957,600 | 611.88 |
| 2015-11-18 | 4,650 | 4,755 | 4,645 | 4,710 | 550,600 | 588.75 |
| 2015-11-17 | 4,630 | 4,665 | 4,595 | 4,615 | 569,400 | 576.88 |
| 2015-11-16 | 4,540 | 4,590 | 4,500 | 4,580 | 411,800 | 572.50 |
| 2015-11-13 | 4,550 | 4,625 | 4,545 | 4,595 | 383,400 | 574.38 |
| 2015-11-12 | 4,560 | 4,590 | 4,540 | 4,585 | 289,700 | 573.13 |
| 2015-11-11 | 4,595 | 4,645 | 4,540 | 4,565 | 665,700 | 570.63 |
| 2015-11-10 | 4,570 | 4,585 | 4,535 | 4,570 | 560,800 | 571.25 |
| 2015-11-09 | 4,605 | 4,630 | 4,530 | 4,590 | 672,700 | 573.75 |
| 2015-11-06 | 4,620 | 4,635 | 4,535 | 4,580 | 602,800 | 572.50 |
| 2015-11-05 | 4,605 | 4,635 | 4,525 | 4,630 | 1,152,500 | 578.75 |
| 2015-11-04 | 4,800 | 4,815 | 4,520 | 4,535 | 1,346,000 | 566.88 |
| 2015-11-02 | 4,910 | 4,950 | 4,750 | 4,770 | 1,003,900 | 596.25 |
| 2015-10-30 | 5,000 | 5,240 | 4,860 | 5,000 | 2,533,600 | 625 |
| 2015-10-29 | 4,980 | 5,020 | 4,860 | 4,905 | 625,500 | 613.13 |
| 2015-10-28 | 4,865 | 4,970 | 4,825 | 4,965 | 656,400 | 620.63 |
| 2015-10-27 | 4,930 | 4,945 | 4,820 | 4,845 | 780,400 | 605.63 |
| 2015-10-26 | 5,020 | 5,050 | 4,930 | 4,940 | 660,500 | 617.50 |
| 2015-10-23 | 5,030 | 5,030 | 4,920 | 4,945 | 612,800 | 618.13 |
| 2015-10-22 | 4,930 | 4,975 | 4,885 | 4,900 | 390,600 | 612.50 |
| 2015-10-21 | 4,905 | 5,030 | 4,895 | 5,010 | 427,300 | 626.25 |
| 2015-10-20 | 4,900 | 4,955 | 4,820 | 4,900 | 373,500 | 612.50 |
| 2015-10-19 | 4,985 | 4,985 | 4,845 | 4,860 | 575,900 | 607.50 |
| 2015-10-16 | 5,000 | 5,150 | 4,970 | 4,980 | 664,200 | 622.50 |
| 2015-10-15 | 4,735 | 4,980 | 4,735 | 4,975 | 701,200 | 621.88 |
| 2015-10-14 | 4,900 | 4,910 | 4,735 | 4,775 | 626,000 | 596.88 |
| 2015-10-13 | 4,910 | 4,995 | 4,910 | 4,960 | 373,100 | 620 |
| 2015-10-09 | 4,955 | 4,975 | 4,885 | 4,960 | 470,700 | 620 |
| 2015-10-08 | 4,955 | 4,980 | 4,860 | 4,900 | 690,300 | 612.50 |
| 2015-10-07 | 5,120 | 5,160 | 4,970 | 4,990 | 769,600 | 623.75 |
| 2015-10-06 | 5,190 | 5,330 | 4,975 | 5,030 | 1,141,700 | 628.75 |
| 2015-10-05 | 4,870 | 5,050 | 4,865 | 5,050 | 605,400 | 631.25 |
| 2015-10-02 | 4,710 | 4,880 | 4,700 | 4,830 | 821,200 | 603.75 |
| 2015-10-01 | 4,690 | 4,815 | 4,690 | 4,715 | 736,200 | 589.38 |
| 2015-09-30 | 4,615 | 4,740 | 4,550 | 4,660 | 862,700 | 582.50 |
| 2015-09-29 | 4,760 | 4,765 | 4,480 | 4,545 | 1,283,500 | 568.13 |
| 2015-09-28 | 4,850 | 4,890 | 4,800 | 4,890 | 556,800 | 611.25 |
| 2015-09-25 | 4,815 | 4,950 | 4,755 | 4,950 | 735,200 | 618.75 |
| 2015-09-24 | 4,760 | 4,885 | 4,685 | 4,805 | 679,800 | 600.63 |
| 2015-09-18 | 4,855 | 4,920 | 4,755 | 4,830 | 981,100 | 603.75 |
| 2015-09-17 | 4,600 | 4,825 | 4,580 | 4,800 | 978,300 | 600 |
| 2015-09-16 | 4,815 | 4,840 | 4,610 | 4,645 | 832,800 | 580.63 |
| 2015-09-15 | 4,960 | 4,980 | 4,715 | 4,780 | 1,270,200 | 597.50 |
| 2015-09-14 | 4,810 | 5,070 | 4,810 | 4,910 | 1,842,700 | 613.75 |
| 2015-09-11 | 4,575 | 4,840 | 4,570 | 4,765 | 1,586,100 | 595.63 |
| 2015-09-10 | 4,375 | 4,470 | 4,310 | 4,460 | 788,200 | 557.50 |
| 2015-09-09 | 4,375 | 4,485 | 4,295 | 4,470 | 1,034,300 | 558.75 |
| 2015-09-08 | 4,265 | 4,390 | 4,245 | 4,265 | 668,000 | 533.13 |
| 2015-09-07 | 4,290 | 4,390 | 4,190 | 4,235 | 1,210,500 | 529.38 |
| 2015-09-04 | 4,555 | 4,560 | 4,265 | 4,355 | 1,175,600 | 544.38 |
| 2015-09-03 | 4,480 | 4,645 | 4,445 | 4,605 | 1,300,700 | 575.63 |
| 2015-09-02 | 4,390 | 4,465 | 4,335 | 4,375 | 1,641,500 | 546.88 |
| 2015-09-01 | 4,690 | 4,695 | 4,495 | 4,500 | 1,101,000 | 562.50 |
| 2015-08-31 | 4,900 | 4,910 | 4,730 | 4,810 | 743,200 | 601.25 |
| 2015-08-28 | 4,875 | 4,970 | 4,820 | 4,955 | 671,800 | 619.38 |
| 2015-08-27 | 4,930 | 5,020 | 4,720 | 4,745 | 1,080,600 | 593.13 |
| 2015-08-26 | 4,850 | 4,915 | 4,710 | 4,820 | 1,586,800 | 602.50 |
| 2015-08-25 | 4,615 | 5,180 | 4,575 | 4,890 | 1,921,800 | 611.25 |
| 2015-08-24 | 4,820 | 4,895 | 4,680 | 4,685 | 1,127,400 | 585.63 |
| 2015-08-21 | 5,150 | 5,200 | 4,990 | 5,030 | 834,700 | 628.75 |
| 2015-08-20 | 5,450 | 5,480 | 5,240 | 5,270 | 644,800 | 658.75 |
| 2015-08-19 | 5,500 | 5,550 | 5,460 | 5,470 | 396,600 | 683.75 |
| 2015-08-18 | 5,550 | 5,570 | 5,480 | 5,530 | 292,900 | 691.25 |
| 2015-08-17 | 5,400 | 5,530 | 5,400 | 5,520 | 337,700 | 690 |
| 2015-08-14 | 5,350 | 5,420 | 5,340 | 5,400 | 526,600 | 675 |
| 2015-08-13 | 5,390 | 5,390 | 5,280 | 5,330 | 679,000 | 666.25 |
| 2015-08-12 | 5,520 | 5,520 | 5,340 | 5,400 | 536,000 | 675 |
| 2015-08-11 | 5,580 | 5,590 | 5,510 | 5,550 | 362,400 | 693.75 |
| 2015-08-10 | 5,500 | 5,580 | 5,480 | 5,530 | 330,300 | 691.25 |
| 2015-08-07 | 5,390 | 5,560 | 5,390 | 5,550 | 575,100 | 693.75 |
| 2015-08-06 | 5,490 | 5,580 | 5,440 | 5,450 | 747,300 | 681.25 |
| 2015-08-05 | 5,320 | 5,470 | 5,280 | 5,430 | 778,800 | 678.75 |
| 2015-08-04 | 5,280 | 5,350 | 5,270 | 5,300 | 755,600 | 662.50 |
| 2015-08-03 | 5,390 | 5,390 | 5,250 | 5,270 | 557,700 | 658.75 |
| 2015-07-31 | 5,310 | 5,360 | 5,280 | 5,340 | 498,400 | 667.50 |
| 2015-07-30 | 5,270 | 5,300 | 5,230 | 5,270 | 474,300 | 658.75 |
| 2015-07-29 | 5,280 | 5,350 | 5,220 | 5,240 | 749,700 | 655 |
| 2015-07-28 | 5,190 | 5,330 | 5,140 | 5,300 | 1,361,300 | 662.50 |
| 2015-07-27 | 5,430 | 5,470 | 5,230 | 5,290 | 1,562,400 | 661.25 |
| 2015-07-24 | 5,670 | 5,680 | 5,410 | 5,570 | 2,305,200 | 696.25 |
| 2015-07-23 | 5,940 | 5,980 | 5,830 | 5,870 | 888,800 | 733.75 |
| 2015-07-22 | 6,000 | 6,030 | 5,910 | 5,940 | 369,600 | 742.50 |
| 2015-07-21 | 6,020 | 6,070 | 5,970 | 6,050 | 664,900 | 756.25 |
| 2015-07-17 | 5,790 | 5,970 | 5,780 | 5,940 | 1,333,300 | 742.50 |
| 2015-07-16 | 5,810 | 5,830 | 5,660 | 5,690 | 691,200 | 711.25 |
| 2015-07-15 | 5,800 | 5,860 | 5,750 | 5,850 | 442,900 | 731.25 |
| 2015-07-14 | 5,720 | 5,810 | 5,680 | 5,750 | 698,700 | 718.75 |
| 2015-07-13 | 5,530 | 5,660 | 5,500 | 5,600 | 951,100 | 700 |
| 2015-07-10 | 5,600 | 5,640 | 5,390 | 5,460 | 1,162,000 | 682.50 |
| 2015-07-09 | 5,680 | 5,820 | 5,570 | 5,600 | 1,579,300 | 700 |
| 2015-07-08 | 5,970 | 5,970 | 5,790 | 5,850 | 718,900 | 731.25 |
| 2015-07-07 | 6,050 | 6,120 | 5,930 | 5,970 | 662,500 | 746.25 |
| 2015-07-06 | 5,910 | 6,050 | 5,890 | 5,950 | 718,100 | 743.75 |
| 2015-07-03 | 6,050 | 6,070 | 5,970 | 6,050 | 690,900 | 756.25 |
| 2015-07-02 | 5,980 | 6,150 | 5,960 | 6,050 | 787,100 | 756.25 |
| 2015-07-01 | 5,820 | 6,030 | 5,810 | 6,010 | 808,200 | 751.25 |
| 2015-06-30 | 5,890 | 5,900 | 5,750 | 5,810 | 1,603,300 | 726.25 |
| 2015-06-29 | 5,800 | 5,950 | 5,790 | 5,890 | 1,073,000 | 736.25 |
| 2015-06-26 | 5,900 | 6,070 | 5,900 | 5,990 | 821,600 | 748.75 |
| 2015-06-25 | 5,850 | 6,040 | 5,840 | 5,990 | 1,267,700 | 748.75 |
| 2015-06-24 | 5,780 | 5,860 | 5,740 | 5,830 | 923,300 | 728.75 |
| 2015-06-23 | 5,710 | 5,770 | 5,660 | 5,770 | 1,088,900 | 721.25 |
| 2015-06-22 | 5,650 | 5,680 | 5,580 | 5,600 | 877,100 | 700 |
| 2015-06-19 | 5,630 | 5,760 | 5,610 | 5,630 | 1,051,100 | 703.75 |
| 2015-06-18 | 5,510 | 5,570 | 5,460 | 5,480 | 430,700 | 685 |
| 2015-06-17 | 5,490 | 5,530 | 5,450 | 5,500 | 492,400 | 687.50 |
| 2015-06-16 | 5,640 | 5,660 | 5,450 | 5,480 | 667,100 | 685 |
| 2015-06-15 | 5,560 | 5,630 | 5,520 | 5,620 | 433,300 | 702.50 |
| 2015-06-12 | 5,620 | 5,620 | 5,500 | 5,580 | 1,059,200 | 697.50 |
| 2015-06-11 | 5,490 | 5,560 | 5,410 | 5,430 | 667,400 | 678.75 |
| 2015-06-10 | 5,430 | 5,570 | 5,400 | 5,410 | 727,500 | 676.25 |
| 2015-06-09 | 5,480 | 5,500 | 5,380 | 5,400 | 1,002,000 | 675 |
| 2015-06-08 | 5,640 | 5,640 | 5,480 | 5,530 | 666,000 | 691.25 |
| 2015-06-05 | 5,700 | 5,710 | 5,580 | 5,630 | 536,800 | 703.75 |
| 2015-06-04 | 5,720 | 5,780 | 5,680 | 5,720 | 494,700 | 715 |
| 2015-06-03 | 5,740 | 5,740 | 5,670 | 5,710 | 543,800 | 713.75 |
| 2015-06-02 | 5,890 | 5,910 | 5,750 | 5,760 | 456,700 | 720 |
| 2015-06-01 | 5,770 | 5,890 | 5,760 | 5,880 | 550,300 | 735 |
| 2015-05-29 | 5,780 | 5,800 | 5,700 | 5,770 | 503,700 | 721.25 |
| 2015-05-28 | 5,810 | 5,820 | 5,650 | 5,770 | 1,037,000 | 721.25 |
| 2015-05-27 | 5,870 | 5,920 | 5,780 | 5,790 | 687,500 | 723.75 |
| 2015-05-26 | 6,080 | 6,100 | 5,910 | 5,930 | 773,800 | 741.25 |
| 2015-05-25 | 6,230 | 6,230 | 6,130 | 6,140 | 460,700 | 767.50 |
| 2015-05-22 | 6,250 | 6,270 | 6,160 | 6,250 | 510,000 | 781.25 |
| 2015-05-21 | 6,180 | 6,270 | 6,110 | 6,250 | 784,800 | 781.25 |
| 2015-05-20 | 6,190 | 6,210 | 6,080 | 6,180 | 490,200 | 772.50 |
| 2015-05-19 | 6,210 | 6,250 | 6,100 | 6,150 | 444,200 | 768.75 |
| 2015-05-18 | 6,090 | 6,220 | 6,060 | 6,190 | 942,300 | 773.75 |
| 2015-05-15 | 5,760 | 6,080 | 5,760 | 6,060 | 840,900 | 757.50 |
| 2015-05-14 | 5,830 | 5,910 | 5,790 | 5,830 | 492,100 | 728.75 |
| 2015-05-13 | 5,810 | 5,900 | 5,720 | 5,890 | 482,700 | 736.25 |
| 2015-05-12 | 6,000 | 6,010 | 5,830 | 5,860 | 564,400 | 732.50 |
| 2015-05-11 | 5,930 | 6,010 | 5,870 | 5,970 | 741,900 | 746.25 |
| 2015-05-08 | 5,770 | 5,910 | 5,760 | 5,830 | 659,300 | 728.75 |
| 2015-05-07 | 5,620 | 5,810 | 5,620 | 5,760 | 787,000 | 720 |
| 2015-05-01 | 5,740 | 5,750 | 5,610 | 5,690 | 706,700 | 711.25 |
| 2015-04-30 | 5,900 | 5,930 | 5,740 | 5,760 | 1,045,400 | 720 |
| 2015-04-28 | 5,920 | 5,990 | 5,860 | 5,860 | 1,882,100 | 732.50 |
| 2015-04-27 | 6,040 | 6,070 | 5,800 | 5,850 | 2,261,300 | 731.25 |
| 2015-04-24 | 6,160 | 6,200 | 6,050 | 6,130 | 2,158,700 | 766.25 |
| 2015-04-23 | 6,590 | 6,620 | 6,280 | 6,360 | 1,073,400 | 795 |
| 2015-04-22 | 6,340 | 6,590 | 6,290 | 6,520 | 1,231,300 | 815 |
| 2015-04-21 | 6,290 | 6,370 | 6,180 | 6,330 | 1,062,800 | 791.25 |
| 2015-04-20 | 6,220 | 6,370 | 6,110 | 6,250 | 1,014,600 | 781.25 |
| 2015-04-17 | 6,230 | 6,340 | 6,200 | 6,280 | 1,359,600 | 785 |
| 2015-04-16 | 6,750 | 6,750 | 6,170 | 6,370 | 2,337,700 | 796.25 |
| 2015-04-15 | 6,620 | 6,770 | 6,620 | 6,740 | 403,600 | 842.50 |
| 2015-04-14 | 6,750 | 6,800 | 6,610 | 6,680 | 762,900 | 835 |
| 2015-04-13 | 6,970 | 6,990 | 6,720 | 6,780 | 856,400 | 847.50 |
| 2015-04-10 | 6,880 | 7,010 | 6,840 | 6,970 | 673,300 | 871.25 |
| 2015-04-09 | 7,030 | 7,110 | 6,820 | 6,860 | 1,410,400 | 857.50 |
| 2015-04-08 | 6,880 | 7,190 | 6,850 | 7,090 | 1,700,100 | 886.25 |
| 2015-04-07 | 6,900 | 6,900 | 6,760 | 6,840 | 519,200 | 855 |
| 2015-04-06 | 6,800 | 6,870 | 6,740 | 6,820 | 636,700 | 852.50 |
| 2015-04-03 | 6,610 | 6,810 | 6,570 | 6,790 | 756,100 | 848.75 |
| 2015-04-02 | 6,720 | 6,760 | 6,630 | 6,680 | 617,200 | 835 |
| 2015-04-01 | 6,940 | 7,040 | 6,670 | 6,710 | 1,327,300 | 838.75 |
| 2015-03-31 | 6,800 | 6,960 | 6,750 | 6,890 | 889,500 | 861.25 |
| 2015-03-30 | 6,620 | 6,750 | 6,600 | 6,720 | 598,500 | 840 |
| 2015-03-27 | 6,880 | 6,880 | 6,610 | 6,680 | 764,200 | 835 |
| 2015-03-26 | 6,770 | 6,850 | 6,710 | 6,800 | 803,300 | 850 |
| 2015-03-25 | 6,860 | 6,860 | 6,770 | 6,820 | 354,800 | 852.50 |
| 2015-03-24 | 6,830 | 6,850 | 6,700 | 6,820 | 575,600 | 852.50 |
| 2015-03-23 | 6,730 | 6,850 | 6,640 | 6,840 | 662,500 | 855 |
| 2015-03-20 | 6,670 | 6,740 | 6,530 | 6,670 | 2,162,100 | 833.75 |
| 2015-03-19 | 6,900 | 6,900 | 6,630 | 6,670 | 1,043,300 | 833.75 |
| 2015-03-18 | 6,930 | 7,000 | 6,780 | 6,900 | 1,032,900 | 862.50 |
| 2015-03-17 | 6,860 | 7,080 | 6,780 | 6,860 | 1,929,800 | 857.50 |
| 2015-03-16 | 6,670 | 6,920 | 6,660 | 6,770 | 1,040,500 | 846.25 |
| 2015-03-13 | 6,650 | 6,860 | 6,630 | 6,680 | 1,065,000 | 835 |
| 2015-03-12 | 6,300 | 6,590 | 6,280 | 6,550 | 1,025,100 | 818.75 |
| 2015-03-11 | 6,190 | 6,310 | 6,150 | 6,260 | 479,000 | 782.50 |
| 2015-03-10 | 6,370 | 6,410 | 6,210 | 6,240 | 560,600 | 780 |
| 2015-03-09 | 6,300 | 6,440 | 6,270 | 6,360 | 700,300 | 795 |
| 2015-03-06 | 6,310 | 6,460 | 6,250 | 6,330 | 1,083,200 | 791.25 |
| 2015-03-05 | 6,140 | 6,330 | 6,010 | 6,300 | 1,187,700 | 787.50 |
| 2015-03-04 | 6,120 | 6,310 | 6,110 | 6,180 | 804,300 | 772.50 |
| 2015-03-03 | 6,180 | 6,350 | 6,090 | 6,190 | 896,800 | 773.75 |
| 2015-03-02 | 6,200 | 6,240 | 6,070 | 6,170 | 647,600 | 771.25 |
| 2015-02-27 | 5,850 | 6,300 | 5,850 | 6,170 | 1,635,600 | 771.25 |
| 2015-02-26 | 5,640 | 5,810 | 5,600 | 5,810 | 630,700 | 726.25 |
| 2015-02-25 | 5,710 | 5,730 | 5,630 | 5,680 | 404,900 | 710 |
| 2015-02-24 | 5,740 | 5,770 | 5,690 | 5,730 | 276,900 | 716.25 |
| 2015-02-23 | 5,770 | 5,820 | 5,710 | 5,790 | 368,800 | 723.75 |
| 2015-02-20 | 5,740 | 5,920 | 5,700 | 5,740 | 1,311,800 | 717.50 |
| 2015-02-19 | 5,650 | 5,730 | 5,620 | 5,730 | 455,600 | 716.25 |
| 2015-02-18 | 5,590 | 5,740 | 5,550 | 5,660 | 634,800 | 707.50 |
| 2015-02-17 | 5,560 | 5,600 | 5,510 | 5,570 | 385,200 | 696.25 |
| 2015-02-16 | 5,730 | 5,750 | 5,580 | 5,610 | 475,700 | 701.25 |
| 2015-02-13 | 5,550 | 5,720 | 5,540 | 5,670 | 1,047,900 | 708.75 |
| 2015-02-12 | 5,630 | 5,640 | 5,530 | 5,560 | 565,900 | 695 |
| 2015-02-10 | 5,510 | 5,590 | 5,430 | 5,570 | 880,700 | 696.25 |
| 2015-02-09 | 5,780 | 5,800 | 5,430 | 5,490 | 1,775,500 | 686.25 |
| 2015-02-06 | 5,540 | 5,800 | 5,450 | 5,700 | 2,172,300 | 712.50 |
| 2015-02-05 | 5,460 | 5,570 | 5,410 | 5,500 | 1,004,500 | 687.50 |
| 2015-02-04 | 5,430 | 5,690 | 5,340 | 5,490 | 2,363,700 | 686.25 |
| 2015-02-03 | 5,290 | 5,650 | 5,220 | 5,360 | 2,869,000 | 670 |
| 2015-02-02 | 5,320 | 5,550 | 5,130 | 5,290 | 5,042,600 | 661.25 |
| 2015-01-30 | 5,220 | 5,220 | 5,200 | 5,220 | 1,121,800 | 652.50 |
| 2015-01-29 | 4,600 | 4,655 | 4,505 | 4,520 | 627,100 | 565 |
| 2015-01-28 | 4,655 | 4,665 | 4,600 | 4,620 | 788,100 | 577.50 |
| 2015-01-27 | 4,710 | 4,740 | 4,665 | 4,730 | 480,100 | 591.25 |
| 2015-01-26 | 4,785 | 4,795 | 4,690 | 4,700 | 564,700 | 587.50 |
| 2015-01-23 | 4,765 | 4,845 | 4,750 | 4,815 | 688,300 | 601.88 |
| 2015-01-22 | 4,765 | 4,820 | 4,705 | 4,730 | 489,200 | 591.25 |
| 2015-01-21 | 4,690 | 4,765 | 4,655 | 4,745 | 811,500 | 593.13 |
| 2015-01-20 | 4,570 | 4,630 | 4,560 | 4,620 | 244,100 | 577.50 |
| 2015-01-19 | 4,615 | 4,615 | 4,545 | 4,570 | 273,200 | 571.25 |
| 2015-01-16 | 4,605 | 4,650 | 4,480 | 4,580 | 601,500 | 572.50 |
| 2015-01-15 | 4,505 | 4,665 | 4,505 | 4,650 | 480,900 | 581.25 |
| 2015-01-14 | 4,510 | 4,590 | 4,495 | 4,500 | 482,900 | 562.50 |
| 2015-01-13 | 4,440 | 4,520 | 4,390 | 4,520 | 447,000 | 565 |
| 2015-01-09 | 4,380 | 4,475 | 4,380 | 4,465 | 468,100 | 558.13 |
| 2015-01-08 | 4,360 | 4,395 | 4,315 | 4,335 | 409,300 | 541.88 |
| 2015-01-07 | 4,420 | 4,470 | 4,290 | 4,300 | 593,000 | 537.50 |
| 2015-01-06 | 4,490 | 4,530 | 4,440 | 4,440 | 396,100 | 555 |
| 2015-01-05 | 4,545 | 4,575 | 4,465 | 4,525 | 606,000 | 565.63 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
