4768 (株)大塚商会 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 | 5,770 | 5,990 | 5,630 | 5,960 | 534,800 | 1,490 |
| 2015-12-29 | 5,890 | 5,990 | 5,840 | 5,960 | 278,100 | 1,490 |
| 2015-12-28 | 5,930 | 5,930 | 5,730 | 5,830 | 298,400 | 1,457.50 |
| 2015-12-25 | 5,900 | 5,980 | 5,860 | 5,900 | 145,700 | 1,475 |
| 2015-12-24 | 6,140 | 6,150 | 5,900 | 5,920 | 309,500 | 1,480 |
| 2015-12-22 | 6,160 | 6,220 | 6,080 | 6,100 | 266,600 | 1,525 |
| 2015-12-21 | 6,200 | 6,260 | 6,020 | 6,170 | 408,500 | 1,542.50 |
| 2015-12-18 | 6,270 | 6,390 | 6,200 | 6,210 | 364,700 | 1,552.50 |
| 2015-12-17 | 6,270 | 6,350 | 6,230 | 6,290 | 273,900 | 1,572.50 |
| 2015-12-16 | 6,190 | 6,210 | 6,050 | 6,140 | 274,400 | 1,535 |
| 2015-12-15 | 6,130 | 6,240 | 6,080 | 6,090 | 384,600 | 1,522.50 |
| 2015-12-14 | 6,100 | 6,130 | 6,020 | 6,130 | 337,600 | 1,532.50 |
| 2015-12-11 | 6,180 | 6,310 | 6,150 | 6,250 | 459,400 | 1,562.50 |
| 2015-12-10 | 6,090 | 6,180 | 6,060 | 6,100 | 276,700 | 1,525 |
| 2015-12-09 | 6,180 | 6,240 | 6,080 | 6,130 | 300,000 | 1,532.50 |
| 2015-12-08 | 6,260 | 6,340 | 6,160 | 6,190 | 344,200 | 1,547.50 |
| 2015-12-07 | 6,170 | 6,300 | 6,130 | 6,260 | 266,100 | 1,565 |
| 2015-12-04 | 6,150 | 6,270 | 6,130 | 6,160 | 357,700 | 1,540 |
| 2015-12-03 | 6,320 | 6,370 | 6,230 | 6,270 | 316,900 | 1,567.50 |
| 2015-12-02 | 6,200 | 6,320 | 6,150 | 6,300 | 291,200 | 1,575 |
| 2015-12-01 | 6,170 | 6,260 | 6,130 | 6,220 | 225,500 | 1,555 |
| 2015-11-30 | 6,120 | 6,170 | 6,010 | 6,170 | 536,900 | 1,542.50 |
| 2015-11-27 | 6,240 | 6,260 | 6,090 | 6,120 | 238,100 | 1,530 |
| 2015-11-26 | 6,220 | 6,290 | 6,190 | 6,250 | 156,300 | 1,562.50 |
| 2015-11-25 | 6,200 | 6,280 | 6,120 | 6,170 | 274,200 | 1,542.50 |
| 2015-11-24 | 6,170 | 6,330 | 6,140 | 6,270 | 378,700 | 1,567.50 |
| 2015-11-20 | 6,120 | 6,220 | 6,120 | 6,190 | 225,100 | 1,547.50 |
| 2015-11-19 | 5,980 | 6,180 | 5,960 | 6,140 | 439,200 | 1,535 |
| 2015-11-18 | 5,970 | 6,000 | 5,920 | 5,960 | 205,500 | 1,490 |
| 2015-11-17 | 5,970 | 6,000 | 5,890 | 5,950 | 345,600 | 1,487.50 |
| 2015-11-16 | 5,800 | 5,970 | 5,790 | 5,920 | 491,000 | 1,480 |
| 2015-11-13 | 5,820 | 5,950 | 5,760 | 5,860 | 858,200 | 1,465 |
| 2015-11-12 | 5,670 | 5,840 | 5,660 | 5,760 | 343,300 | 1,440 |
| 2015-11-11 | 5,620 | 5,700 | 5,580 | 5,670 | 368,900 | 1,417.50 |
| 2015-11-10 | 5,690 | 5,700 | 5,620 | 5,670 | 220,000 | 1,417.50 |
| 2015-11-09 | 5,680 | 5,770 | 5,650 | 5,750 | 300,700 | 1,437.50 |
| 2015-11-06 | 5,730 | 5,730 | 5,580 | 5,660 | 338,800 | 1,415 |
| 2015-11-05 | 5,770 | 5,790 | 5,660 | 5,680 | 309,000 | 1,420 |
| 2015-11-04 | 5,770 | 5,800 | 5,540 | 5,670 | 583,900 | 1,417.50 |
| 2015-11-02 | 5,870 | 5,870 | 5,650 | 5,710 | 412,400 | 1,427.50 |
| 2015-10-30 | 6,260 | 6,260 | 5,570 | 5,870 | 1,188,200 | 1,467.50 |
| 2015-10-29 | 6,300 | 6,300 | 6,130 | 6,210 | 294,100 | 1,552.50 |
| 2015-10-28 | 6,090 | 6,180 | 6,060 | 6,150 | 170,700 | 1,537.50 |
| 2015-10-27 | 6,130 | 6,140 | 6,030 | 6,050 | 295,000 | 1,512.50 |
| 2015-10-26 | 6,290 | 6,290 | 6,140 | 6,160 | 253,100 | 1,540 |
| 2015-10-23 | 6,140 | 6,150 | 6,060 | 6,090 | 201,500 | 1,522.50 |
| 2015-10-22 | 5,940 | 6,070 | 5,930 | 5,980 | 195,600 | 1,495 |
| 2015-10-21 | 5,950 | 6,000 | 5,890 | 5,990 | 159,800 | 1,497.50 |
| 2015-10-20 | 5,990 | 6,080 | 5,960 | 5,980 | 187,700 | 1,495 |
| 2015-10-19 | 6,070 | 6,210 | 5,900 | 5,930 | 521,300 | 1,482.50 |
| 2015-10-16 | 6,040 | 6,170 | 5,990 | 6,060 | 334,700 | 1,515 |
| 2015-10-15 | 5,780 | 6,010 | 5,780 | 5,970 | 269,500 | 1,492.50 |
| 2015-10-14 | 5,760 | 5,830 | 5,730 | 5,790 | 211,800 | 1,447.50 |
| 2015-10-13 | 5,610 | 5,850 | 5,600 | 5,830 | 423,000 | 1,457.50 |
| 2015-10-09 | 5,930 | 5,950 | 5,580 | 5,610 | 880,400 | 1,402.50 |
| 2015-10-08 | 6,110 | 6,110 | 5,890 | 5,900 | 341,000 | 1,475 |
| 2015-10-07 | 6,140 | 6,190 | 6,040 | 6,110 | 304,200 | 1,527.50 |
| 2015-10-06 | 6,120 | 6,160 | 5,990 | 6,070 | 378,800 | 1,517.50 |
| 2015-10-05 | 5,870 | 5,950 | 5,790 | 5,920 | 314,500 | 1,480 |
| 2015-10-02 | 6,100 | 6,100 | 5,760 | 5,780 | 646,000 | 1,445 |
| 2015-10-01 | 6,000 | 6,050 | 5,800 | 5,800 | 420,700 | 1,450 |
| 2015-09-30 | 5,650 | 5,880 | 5,620 | 5,820 | 403,100 | 1,455 |
| 2015-09-29 | 5,880 | 5,910 | 5,540 | 5,550 | 525,500 | 1,387.50 |
| 2015-09-28 | 6,010 | 6,120 | 5,980 | 6,030 | 325,900 | 1,507.50 |
| 2015-09-25 | 5,910 | 5,990 | 5,880 | 5,990 | 255,400 | 1,497.50 |
| 2015-09-24 | 5,930 | 6,120 | 5,870 | 5,940 | 306,700 | 1,485 |
| 2015-09-18 | 5,850 | 5,870 | 5,770 | 5,830 | 256,400 | 1,457.50 |
| 2015-09-17 | 5,910 | 5,930 | 5,730 | 5,850 | 462,300 | 1,462.50 |
| 2015-09-16 | 6,120 | 6,120 | 5,860 | 5,890 | 465,000 | 1,472.50 |
| 2015-09-15 | 6,150 | 6,170 | 6,030 | 6,100 | 248,000 | 1,525 |
| 2015-09-14 | 6,080 | 6,300 | 6,070 | 6,150 | 265,600 | 1,537.50 |
| 2015-09-11 | 5,970 | 6,130 | 5,930 | 6,060 | 334,200 | 1,515 |
| 2015-09-10 | 5,880 | 5,940 | 5,800 | 5,910 | 340,300 | 1,477.50 |
| 2015-09-09 | 6,100 | 6,150 | 5,840 | 6,030 | 413,800 | 1,507.50 |
| 2015-09-08 | 6,200 | 6,300 | 5,930 | 5,940 | 234,800 | 1,485 |
| 2015-09-07 | 6,090 | 6,300 | 6,090 | 6,230 | 294,700 | 1,557.50 |
| 2015-09-04 | 6,290 | 6,290 | 6,090 | 6,140 | 232,100 | 1,535 |
| 2015-09-03 | 6,220 | 6,350 | 6,220 | 6,230 | 199,600 | 1,557.50 |
| 2015-09-02 | 6,090 | 6,320 | 6,060 | 6,130 | 300,100 | 1,532.50 |
| 2015-09-01 | 6,430 | 6,460 | 6,160 | 6,160 | 278,800 | 1,540 |
| 2015-08-31 | 6,250 | 6,410 | 6,230 | 6,400 | 340,900 | 1,600 |
| 2015-08-28 | 6,340 | 6,460 | 6,250 | 6,330 | 727,700 | 1,582.50 |
| 2015-08-27 | 6,640 | 6,750 | 6,460 | 6,540 | 481,800 | 1,635 |
| 2015-08-26 | 6,140 | 6,620 | 6,120 | 6,500 | 591,000 | 1,625 |
| 2015-08-25 | 6,080 | 6,380 | 6,000 | 6,100 | 525,300 | 1,525 |
| 2015-08-24 | 6,350 | 6,570 | 6,320 | 6,380 | 443,300 | 1,595 |
| 2015-08-21 | 6,610 | 6,650 | 6,520 | 6,550 | 270,000 | 1,637.50 |
| 2015-08-20 | 6,770 | 6,900 | 6,690 | 6,800 | 362,600 | 1,700 |
| 2015-08-19 | 6,780 | 6,930 | 6,660 | 6,670 | 259,900 | 1,667.50 |
| 2015-08-18 | 6,900 | 6,910 | 6,760 | 6,770 | 142,700 | 1,692.50 |
| 2015-08-17 | 6,840 | 6,870 | 6,770 | 6,840 | 173,200 | 1,710 |
| 2015-08-14 | 6,790 | 6,820 | 6,720 | 6,800 | 132,300 | 1,700 |
| 2015-08-13 | 6,740 | 6,760 | 6,660 | 6,740 | 177,200 | 1,685 |
| 2015-08-12 | 6,850 | 6,880 | 6,620 | 6,750 | 352,400 | 1,687.50 |
| 2015-08-11 | 7,010 | 7,030 | 6,840 | 6,890 | 259,500 | 1,722.50 |
| 2015-08-10 | 6,870 | 7,020 | 6,860 | 7,000 | 246,500 | 1,750 |
| 2015-08-07 | 6,830 | 6,880 | 6,730 | 6,830 | 295,800 | 1,707.50 |
| 2015-08-06 | 7,150 | 7,180 | 6,790 | 6,790 | 649,400 | 1,697.50 |
| 2015-08-05 | 7,120 | 7,250 | 7,070 | 7,100 | 559,200 | 1,775 |
| 2015-08-04 | 7,040 | 7,230 | 6,920 | 7,090 | 940,900 | 1,772.50 |
| 2015-08-03 | 6,570 | 6,690 | 6,510 | 6,640 | 389,000 | 1,660 |
| 2015-07-31 | 6,620 | 6,620 | 6,510 | 6,510 | 241,300 | 1,627.50 |
| 2015-07-30 | 6,650 | 6,690 | 6,540 | 6,580 | 342,100 | 1,645 |
| 2015-07-29 | 6,500 | 6,630 | 6,480 | 6,530 | 426,100 | 1,632.50 |
| 2015-07-28 | 6,430 | 6,470 | 6,340 | 6,400 | 209,500 | 1,600 |
| 2015-07-27 | 6,480 | 6,580 | 6,370 | 6,450 | 261,600 | 1,612.50 |
| 2015-07-24 | 6,500 | 6,560 | 6,320 | 6,500 | 277,600 | 1,625 |
| 2015-07-23 | 6,430 | 6,610 | 6,390 | 6,540 | 310,000 | 1,635 |
| 2015-07-22 | 6,460 | 6,480 | 6,390 | 6,400 | 239,000 | 1,600 |
| 2015-07-21 | 6,480 | 6,510 | 6,380 | 6,480 | 198,300 | 1,620 |
| 2015-07-17 | 6,400 | 6,500 | 6,360 | 6,440 | 221,700 | 1,610 |
| 2015-07-16 | 6,350 | 6,430 | 6,270 | 6,390 | 181,700 | 1,597.50 |
| 2015-07-15 | 6,200 | 6,330 | 6,160 | 6,300 | 219,100 | 1,575 |
| 2015-07-14 | 6,240 | 6,250 | 6,130 | 6,160 | 194,800 | 1,540 |
| 2015-07-13 | 6,160 | 6,220 | 6,130 | 6,190 | 228,300 | 1,547.50 |
| 2015-07-10 | 5,950 | 6,280 | 5,940 | 6,060 | 646,700 | 1,515 |
| 2015-07-09 | 5,810 | 5,950 | 5,690 | 5,930 | 306,000 | 1,482.50 |
| 2015-07-08 | 6,050 | 6,060 | 5,860 | 5,920 | 237,900 | 1,480 |
| 2015-07-07 | 5,900 | 6,130 | 5,890 | 6,080 | 398,900 | 1,520 |
| 2015-07-06 | 5,830 | 5,900 | 5,760 | 5,800 | 203,200 | 1,450 |
| 2015-07-03 | 5,860 | 5,940 | 5,800 | 5,930 | 282,800 | 1,482.50 |
| 2015-07-02 | 5,900 | 5,980 | 5,780 | 5,800 | 328,000 | 1,450 |
| 2015-07-01 | 5,750 | 5,860 | 5,690 | 5,850 | 232,300 | 1,462.50 |
| 2015-06-30 | 5,660 | 5,770 | 5,600 | 5,720 | 389,100 | 1,430 |
| 2015-06-29 | 5,720 | 5,810 | 5,670 | 5,700 | 188,800 | 1,425 |
| 2015-06-26 | 5,760 | 5,870 | 5,760 | 5,860 | 250,600 | 1,465 |
| 2015-06-25 | 5,840 | 5,850 | 5,740 | 5,780 | 346,700 | 1,445 |
| 2015-06-24 | 5,960 | 5,980 | 5,880 | 5,900 | 266,400 | 1,475 |
| 2015-06-23 | 5,900 | 5,920 | 5,850 | 5,890 | 305,200 | 1,472.50 |
| 2015-06-22 | 5,860 | 5,880 | 5,790 | 5,850 | 237,400 | 1,462.50 |
| 2015-06-19 | 5,940 | 5,940 | 5,830 | 5,870 | 264,500 | 1,467.50 |
| 2015-06-18 | 5,880 | 5,910 | 5,750 | 5,870 | 529,300 | 1,467.50 |
| 2015-06-17 | 5,810 | 5,830 | 5,750 | 5,820 | 440,700 | 1,455 |
| 2015-06-16 | 5,870 | 5,940 | 5,840 | 5,860 | 326,900 | 1,465 |
| 2015-06-15 | 5,820 | 5,950 | 5,780 | 5,920 | 550,500 | 1,480 |
| 2015-06-12 | 5,790 | 5,880 | 5,740 | 5,860 | 884,700 | 1,465 |
| 2015-06-11 | 5,880 | 6,030 | 5,880 | 6,010 | 395,300 | 1,502.50 |
| 2015-06-10 | 6,060 | 6,070 | 5,910 | 5,910 | 327,100 | 1,477.50 |
| 2015-06-09 | 6,160 | 6,160 | 6,040 | 6,040 | 306,900 | 1,510 |
| 2015-06-08 | 6,360 | 6,380 | 6,220 | 6,240 | 184,000 | 1,560 |
| 2015-06-05 | 6,320 | 6,390 | 6,310 | 6,360 | 268,400 | 1,590 |
| 2015-06-04 | 6,300 | 6,380 | 6,280 | 6,380 | 290,900 | 1,595 |
| 2015-06-03 | 6,230 | 6,320 | 6,160 | 6,240 | 476,800 | 1,560 |
| 2015-06-02 | 6,200 | 6,200 | 6,110 | 6,170 | 190,900 | 1,542.50 |
| 2015-06-01 | 6,010 | 6,150 | 5,960 | 6,120 | 257,700 | 1,530 |
| 2015-05-29 | 6,040 | 6,110 | 5,990 | 6,040 | 564,200 | 1,510 |
| 2015-05-28 | 6,100 | 6,100 | 6,020 | 6,030 | 143,100 | 1,507.50 |
| 2015-05-27 | 6,150 | 6,220 | 6,020 | 6,100 | 344,100 | 1,525 |
| 2015-05-26 | 6,090 | 6,150 | 6,010 | 6,110 | 241,400 | 1,527.50 |
| 2015-05-25 | 5,990 | 6,080 | 5,970 | 6,070 | 235,100 | 1,517.50 |
| 2015-05-22 | 5,960 | 5,990 | 5,860 | 5,910 | 245,800 | 1,477.50 |
| 2015-05-21 | 6,100 | 6,100 | 5,920 | 5,940 | 265,700 | 1,485 |
| 2015-05-20 | 6,080 | 6,090 | 6,020 | 6,070 | 237,900 | 1,517.50 |
| 2015-05-19 | 5,960 | 6,010 | 5,930 | 6,010 | 314,400 | 1,502.50 |
| 2015-05-18 | 5,850 | 5,910 | 5,700 | 5,900 | 338,500 | 1,475 |
| 2015-05-15 | 5,710 | 5,810 | 5,690 | 5,800 | 330,300 | 1,450 |
| 2015-05-14 | 5,700 | 5,730 | 5,600 | 5,640 | 212,700 | 1,410 |
| 2015-05-13 | 5,570 | 5,700 | 5,550 | 5,700 | 213,800 | 1,425 |
| 2015-05-12 | 5,610 | 5,630 | 5,510 | 5,570 | 196,100 | 1,392.50 |
| 2015-05-11 | 5,560 | 5,620 | 5,530 | 5,590 | 147,600 | 1,397.50 |
| 2015-05-08 | 5,590 | 5,620 | 5,510 | 5,520 | 183,100 | 1,380 |
| 2015-05-07 | 5,500 | 5,650 | 5,450 | 5,550 | 525,100 | 1,387.50 |
| 2015-05-01 | 5,480 | 5,590 | 5,480 | 5,530 | 472,100 | 1,382.50 |
| 2015-04-30 | 5,360 | 5,590 | 5,330 | 5,530 | 547,900 | 1,382.50 |
| 2015-04-28 | 5,500 | 5,560 | 5,490 | 5,520 | 268,500 | 1,380 |
| 2015-04-27 | 5,560 | 5,640 | 5,410 | 5,450 | 507,600 | 1,362.50 |
| 2015-04-24 | 5,520 | 5,580 | 5,480 | 5,520 | 292,900 | 1,380 |
| 2015-04-23 | 5,470 | 5,610 | 5,400 | 5,570 | 627,300 | 1,392.50 |
| 2015-04-22 | 5,550 | 5,630 | 5,460 | 5,550 | 419,100 | 1,387.50 |
| 2015-04-21 | 5,430 | 5,610 | 5,400 | 5,530 | 469,000 | 1,382.50 |
| 2015-04-20 | 5,300 | 5,400 | 5,260 | 5,370 | 295,700 | 1,342.50 |
| 2015-04-17 | 5,350 | 5,420 | 5,310 | 5,340 | 391,300 | 1,335 |
| 2015-04-16 | 5,410 | 5,410 | 5,270 | 5,310 | 352,100 | 1,327.50 |
| 2015-04-15 | 5,410 | 5,420 | 5,360 | 5,390 | 298,900 | 1,347.50 |
| 2015-04-14 | 5,370 | 5,470 | 5,340 | 5,460 | 332,600 | 1,365 |
| 2015-04-13 | 5,260 | 5,370 | 5,230 | 5,370 | 370,000 | 1,342.50 |
| 2015-04-10 | 5,300 | 5,320 | 5,250 | 5,260 | 190,200 | 1,315 |
| 2015-04-09 | 5,320 | 5,320 | 5,240 | 5,270 | 267,700 | 1,317.50 |
| 2015-04-08 | 5,260 | 5,330 | 5,220 | 5,320 | 260,500 | 1,330 |
| 2015-04-07 | 5,250 | 5,270 | 5,140 | 5,230 | 240,800 | 1,307.50 |
| 2015-04-06 | 5,170 | 5,320 | 5,130 | 5,170 | 243,500 | 1,292.50 |
| 2015-04-03 | 5,170 | 5,170 | 5,080 | 5,130 | 206,700 | 1,282.50 |
| 2015-04-02 | 5,120 | 5,210 | 5,080 | 5,170 | 281,300 | 1,292.50 |
| 2015-04-01 | 5,090 | 5,140 | 5,040 | 5,080 | 276,300 | 1,270 |
| 2015-03-31 | 5,230 | 5,270 | 5,100 | 5,120 | 528,500 | 1,280 |
| 2015-03-30 | 5,140 | 5,210 | 5,070 | 5,150 | 418,800 | 1,287.50 |
| 2015-03-27 | 5,160 | 5,300 | 5,110 | 5,160 | 350,600 | 1,290 |
| 2015-03-26 | 5,260 | 5,300 | 5,140 | 5,170 | 380,700 | 1,292.50 |
| 2015-03-25 | 5,260 | 5,370 | 5,210 | 5,360 | 461,300 | 1,340 |
| 2015-03-24 | 5,330 | 5,370 | 5,290 | 5,340 | 294,900 | 1,335 |
| 2015-03-23 | 5,380 | 5,380 | 5,270 | 5,350 | 243,000 | 1,337.50 |
| 2015-03-20 | 5,300 | 5,390 | 5,240 | 5,390 | 306,100 | 1,347.50 |
| 2015-03-19 | 5,270 | 5,280 | 5,180 | 5,260 | 350,800 | 1,315 |
| 2015-03-18 | 5,190 | 5,290 | 5,190 | 5,270 | 355,100 | 1,317.50 |
| 2015-03-17 | 5,320 | 5,320 | 5,160 | 5,180 | 422,000 | 1,295 |
| 2015-03-16 | 5,320 | 5,340 | 5,260 | 5,320 | 268,500 | 1,330 |
| 2015-03-13 | 5,290 | 5,340 | 5,200 | 5,310 | 425,900 | 1,327.50 |
| 2015-03-12 | 5,240 | 5,380 | 5,230 | 5,270 | 569,500 | 1,317.50 |
| 2015-03-11 | 5,170 | 5,270 | 5,140 | 5,170 | 505,600 | 1,292.50 |
| 2015-03-10 | 5,190 | 5,380 | 5,190 | 5,250 | 843,800 | 1,312.50 |
| 2015-03-09 | 5,050 | 5,080 | 4,985 | 5,040 | 153,500 | 1,260 |
| 2015-03-06 | 4,950 | 5,040 | 4,940 | 5,040 | 269,500 | 1,260 |
| 2015-03-05 | 4,990 | 5,040 | 4,985 | 5,010 | 230,500 | 1,252.50 |
| 2015-03-04 | 4,885 | 5,080 | 4,875 | 5,010 | 671,900 | 1,252.50 |
| 2015-03-03 | 4,800 | 4,875 | 4,780 | 4,870 | 291,900 | 1,217.50 |
| 2015-03-02 | 4,780 | 4,795 | 4,725 | 4,785 | 336,800 | 1,196.25 |
| 2015-02-27 | 4,745 | 4,780 | 4,700 | 4,740 | 439,400 | 1,185 |
| 2015-02-26 | 4,770 | 4,775 | 4,710 | 4,755 | 265,400 | 1,188.75 |
| 2015-02-25 | 4,790 | 4,795 | 4,750 | 4,790 | 268,500 | 1,197.50 |
| 2015-02-24 | 4,685 | 4,775 | 4,680 | 4,770 | 410,700 | 1,192.50 |
| 2015-02-23 | 4,710 | 4,710 | 4,655 | 4,690 | 243,100 | 1,172.50 |
| 2015-02-20 | 4,615 | 4,725 | 4,610 | 4,725 | 405,500 | 1,181.25 |
| 2015-02-19 | 4,565 | 4,625 | 4,540 | 4,610 | 449,500 | 1,152.50 |
| 2015-02-18 | 4,715 | 4,760 | 4,610 | 4,635 | 617,500 | 1,158.75 |
| 2015-02-17 | 4,620 | 4,730 | 4,590 | 4,655 | 541,400 | 1,163.75 |
| 2015-02-16 | 4,660 | 4,780 | 4,630 | 4,760 | 451,100 | 1,190 |
| 2015-02-13 | 4,510 | 4,580 | 4,490 | 4,555 | 906,500 | 1,138.75 |
| 2015-02-12 | 4,690 | 4,700 | 4,555 | 4,565 | 531,400 | 1,141.25 |
| 2015-02-10 | 4,680 | 4,750 | 4,605 | 4,650 | 509,300 | 1,162.50 |
| 2015-02-09 | 4,550 | 4,665 | 4,540 | 4,655 | 421,200 | 1,163.75 |
| 2015-02-06 | 4,540 | 4,570 | 4,520 | 4,540 | 353,000 | 1,135 |
| 2015-02-05 | 4,590 | 4,600 | 4,505 | 4,565 | 555,600 | 1,141.25 |
| 2015-02-04 | 4,470 | 4,570 | 4,460 | 4,560 | 748,500 | 1,140 |
| 2015-02-03 | 4,550 | 4,570 | 4,390 | 4,415 | 1,423,700 | 1,103.75 |
| 2015-02-02 | 4,040 | 4,175 | 4,020 | 4,160 | 515,700 | 1,040 |
| 2015-01-30 | 4,185 | 4,205 | 4,065 | 4,075 | 792,800 | 1,018.75 |
| 2015-01-29 | 4,060 | 4,190 | 4,025 | 4,145 | 1,087,700 | 1,036.25 |
| 2015-01-28 | 3,945 | 4,055 | 3,920 | 4,035 | 710,600 | 1,008.75 |
| 2015-01-27 | 3,860 | 3,960 | 3,840 | 3,950 | 417,000 | 987.50 |
| 2015-01-26 | 3,830 | 3,830 | 3,795 | 3,815 | 179,200 | 953.75 |
| 2015-01-23 | 3,850 | 3,875 | 3,815 | 3,855 | 258,700 | 963.75 |
| 2015-01-22 | 3,855 | 3,865 | 3,790 | 3,830 | 272,700 | 957.50 |
| 2015-01-21 | 3,910 | 3,930 | 3,890 | 3,905 | 284,700 | 976.25 |
| 2015-01-20 | 3,895 | 3,920 | 3,865 | 3,900 | 561,200 | 975 |
| 2015-01-19 | 3,825 | 3,890 | 3,795 | 3,875 | 580,700 | 968.75 |
| 2015-01-16 | 3,705 | 3,785 | 3,695 | 3,775 | 479,300 | 943.75 |
| 2015-01-15 | 3,750 | 3,775 | 3,710 | 3,755 | 373,000 | 938.75 |
| 2015-01-14 | 3,810 | 3,825 | 3,740 | 3,780 | 658,500 | 945 |
| 2015-01-13 | 3,670 | 3,835 | 3,660 | 3,805 | 698,700 | 951.25 |
| 2015-01-09 | 3,690 | 3,705 | 3,615 | 3,640 | 346,600 | 910 |
| 2015-01-08 | 3,695 | 3,720 | 3,660 | 3,685 | 326,200 | 921.25 |
| 2015-01-07 | 3,675 | 3,715 | 3,655 | 3,675 | 244,700 | 918.75 |
| 2015-01-06 | 3,750 | 3,750 | 3,700 | 3,700 | 321,400 | 925 |
| 2015-01-05 | 3,825 | 3,825 | 3,760 | 3,775 | 267,200 | 943.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
