4792 山田コンサルティンググループ(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 | 3,855 | 3,875 | 3,850 | 3,875 | 2,700 | 968.75 |
| 2015-12-29 | 3,820 | 3,870 | 3,750 | 3,865 | 4,800 | 966.25 |
| 2015-12-28 | 3,675 | 3,820 | 3,675 | 3,820 | 4,800 | 955 |
| 2015-12-25 | 3,730 | 3,730 | 3,620 | 3,720 | 8,100 | 930 |
| 2015-12-24 | 3,690 | 3,700 | 3,580 | 3,690 | 3,100 | 922.50 |
| 2015-12-22 | 3,670 | 3,670 | 3,640 | 3,660 | 2,100 | 915 |
| 2015-12-21 | 3,520 | 3,680 | 3,520 | 3,680 | 4,100 | 920 |
| 2015-12-18 | 3,515 | 3,545 | 3,510 | 3,525 | 2,900 | 881.25 |
| 2015-12-17 | 3,595 | 3,630 | 3,585 | 3,585 | 1,000 | 896.25 |
| 2015-12-16 | 3,565 | 3,620 | 3,565 | 3,580 | 500 | 895 |
| 2015-12-15 | 3,550 | 3,635 | 3,535 | 3,580 | 5,200 | 895 |
| 2015-12-14 | 3,640 | 3,640 | 3,455 | 3,590 | 2,500 | 897.50 |
| 2015-12-11 | 3,620 | 3,695 | 3,620 | 3,655 | 1,600 | 913.75 |
| 2015-12-10 | 3,735 | 3,735 | 3,615 | 3,665 | 2,500 | 916.25 |
| 2015-12-09 | 3,685 | 3,735 | 3,590 | 3,735 | 4,400 | 933.75 |
| 2015-12-08 | 3,620 | 3,700 | 3,620 | 3,650 | 9,800 | 912.50 |
| 2015-12-07 | 3,550 | 3,650 | 3,550 | 3,650 | 6,400 | 912.50 |
| 2015-12-04 | 3,520 | 3,550 | 3,520 | 3,545 | 3,700 | 886.25 |
| 2015-12-03 | 3,575 | 3,600 | 3,550 | 3,590 | 4,400 | 897.50 |
| 2015-12-02 | 3,535 | 3,565 | 3,490 | 3,565 | 2,800 | 891.25 |
| 2015-12-01 | 3,450 | 3,530 | 3,450 | 3,530 | 4,000 | 882.50 |
| 2015-11-30 | 3,450 | 3,520 | 3,450 | 3,450 | 5,800 | 862.50 |
| 2015-11-27 | 3,365 | 3,425 | 3,365 | 3,425 | 2,200 | 856.25 |
| 2015-11-26 | 3,330 | 3,410 | 3,330 | 3,365 | 3,200 | 841.25 |
| 2015-11-25 | 3,355 | 3,370 | 3,325 | 3,355 | 2,700 | 838.75 |
| 2015-11-24 | 3,335 | 3,350 | 3,280 | 3,320 | 2,500 | 830 |
| 2015-11-20 | 3,315 | 3,360 | 3,310 | 3,360 | 1,300 | 840 |
| 2015-11-19 | 3,400 | 3,400 | 3,325 | 3,325 | 1,800 | 831.25 |
| 2015-11-18 | 3,390 | 3,390 | 3,330 | 3,330 | 1,800 | 832.50 |
| 2015-11-17 | 3,285 | 3,325 | 3,285 | 3,325 | 2,300 | 831.25 |
| 2015-11-16 | 3,310 | 3,310 | 3,280 | 3,280 | 1,600 | 820 |
| 2015-11-13 | 3,325 | 3,380 | 3,280 | 3,380 | 2,600 | 845 |
| 2015-11-12 | 3,350 | 3,360 | 3,330 | 3,335 | 1,100 | 833.75 |
| 2015-11-11 | 3,305 | 3,385 | 3,305 | 3,345 | 5,300 | 836.25 |
| 2015-11-10 | 3,340 | 3,365 | 3,320 | 3,325 | 6,900 | 831.25 |
| 2015-11-09 | 3,350 | 3,390 | 3,320 | 3,340 | 4,200 | 835 |
| 2015-11-06 | 3,375 | 3,375 | 3,345 | 3,360 | 4,200 | 840 |
| 2015-11-05 | 3,450 | 3,450 | 3,375 | 3,375 | 800 | 843.75 |
| 2015-11-04 | 3,500 | 3,500 | 3,350 | 3,470 | 4,700 | 867.50 |
| 2015-11-02 | 3,540 | 3,550 | 3,420 | 3,550 | 4,500 | 887.50 |
| 2015-10-30 | 3,320 | 3,550 | 3,250 | 3,550 | 12,300 | 887.50 |
| 2015-10-29 | 3,270 | 3,290 | 3,220 | 3,290 | 8,600 | 822.50 |
| 2015-10-28 | 3,235 | 3,265 | 3,220 | 3,240 | 4,700 | 810 |
| 2015-10-27 | 3,200 | 3,250 | 3,190 | 3,235 | 6,800 | 808.75 |
| 2015-10-26 | 3,170 | 3,245 | 3,170 | 3,245 | 4,200 | 811.25 |
| 2015-10-23 | 3,250 | 3,265 | 3,125 | 3,135 | 8,500 | 783.75 |
| 2015-10-22 | 3,320 | 3,320 | 3,250 | 3,250 | 1,300 | 812.50 |
| 2015-10-21 | 3,300 | 3,350 | 3,300 | 3,350 | 2,600 | 837.50 |
| 2015-10-20 | 3,300 | 3,300 | 3,255 | 3,270 | 1,300 | 817.50 |
| 2015-10-19 | 3,310 | 3,310 | 3,255 | 3,300 | 1,900 | 825 |
| 2015-10-16 | 3,275 | 3,335 | 3,275 | 3,305 | 1,500 | 826.25 |
| 2015-10-15 | 3,265 | 3,340 | 3,265 | 3,275 | 1,100 | 818.75 |
| 2015-10-14 | 3,345 | 3,345 | 3,300 | 3,330 | 2,100 | 832.50 |
| 2015-10-13 | 3,360 | 3,360 | 3,310 | 3,345 | 2,900 | 836.25 |
| 2015-10-09 | 3,305 | 3,380 | 3,305 | 3,360 | 2,100 | 840 |
| 2015-10-08 | 3,355 | 3,460 | 3,300 | 3,320 | 4,200 | 830 |
| 2015-10-07 | 3,340 | 3,360 | 3,295 | 3,355 | 3,600 | 838.75 |
| 2015-10-06 | 3,340 | 3,495 | 3,340 | 3,365 | 2,500 | 841.25 |
| 2015-10-05 | 3,335 | 3,360 | 3,270 | 3,340 | 4,700 | 835 |
| 2015-10-02 | 3,245 | 3,305 | 3,245 | 3,270 | 1,000 | 817.50 |
| 2015-10-01 | 3,135 | 3,245 | 3,105 | 3,185 | 7,700 | 796.25 |
| 2015-09-30 | 3,070 | 3,120 | 3,035 | 3,105 | 6,000 | 776.25 |
| 2015-09-29 | 3,100 | 3,100 | 3,030 | 3,070 | 2,100 | 767.50 |
| 2015-09-28 | 3,130 | 3,165 | 3,100 | 3,100 | 7,900 | 775 |
| 2015-09-25 | 3,115 | 3,135 | 3,105 | 3,130 | 5,100 | 782.50 |
| 2015-09-24 | 3,090 | 3,100 | 3,055 | 3,100 | 3,800 | 775 |
| 2015-09-18 | 3,145 | 3,175 | 3,130 | 3,130 | 3,800 | 782.50 |
| 2015-09-17 | 3,190 | 3,190 | 3,155 | 3,175 | 6,600 | 793.75 |
| 2015-09-16 | 3,195 | 3,195 | 3,110 | 3,140 | 5,200 | 785 |
| 2015-09-15 | 3,160 | 3,190 | 3,150 | 3,175 | 2,500 | 793.75 |
| 2015-09-14 | 3,220 | 3,230 | 3,150 | 3,160 | 7,400 | 790 |
| 2015-09-11 | 3,175 | 3,270 | 3,170 | 3,265 | 4,200 | 816.25 |
| 2015-09-10 | 3,150 | 3,180 | 3,080 | 3,180 | 7,700 | 795 |
| 2015-09-09 | 3,115 | 3,165 | 3,100 | 3,165 | 7,000 | 791.25 |
| 2015-09-08 | 3,140 | 3,140 | 2,980 | 3,005 | 10,000 | 751.25 |
| 2015-09-07 | 3,070 | 3,150 | 3,020 | 3,150 | 10,300 | 787.50 |
| 2015-09-04 | 3,270 | 3,290 | 3,090 | 3,140 | 19,500 | 785 |
| 2015-09-03 | 3,260 | 3,300 | 3,225 | 3,230 | 8,600 | 807.50 |
| 2015-09-02 | 3,310 | 3,340 | 3,190 | 3,190 | 15,000 | 797.50 |
| 2015-09-01 | 3,385 | 3,390 | 3,320 | 3,380 | 8,600 | 845 |
| 2015-08-31 | 3,385 | 3,390 | 3,300 | 3,340 | 5,500 | 835 |
| 2015-08-28 | 3,300 | 3,385 | 3,270 | 3,385 | 17,400 | 846.25 |
| 2015-08-27 | 3,290 | 3,345 | 3,200 | 3,240 | 31,600 | 810 |
| 2015-08-26 | 3,355 | 3,355 | 3,160 | 3,195 | 25,200 | 798.75 |
| 2015-08-25 | 3,020 | 3,390 | 2,970 | 3,370 | 25,100 | 842.50 |
| 2015-08-24 | 3,215 | 3,495 | 3,160 | 3,160 | 25,200 | 790 |
| 2015-08-21 | 3,530 | 3,530 | 3,460 | 3,495 | 19,600 | 873.75 |
| 2015-08-20 | 3,595 | 3,645 | 3,585 | 3,645 | 5,300 | 911.25 |
| 2015-08-19 | 3,685 | 3,725 | 3,620 | 3,635 | 9,400 | 908.75 |
| 2015-08-18 | 3,715 | 3,730 | 3,685 | 3,720 | 9,700 | 930 |
| 2015-08-17 | 3,710 | 3,780 | 3,685 | 3,715 | 7,900 | 928.75 |
| 2015-08-14 | 3,790 | 3,790 | 3,720 | 3,750 | 5,100 | 937.50 |
| 2015-08-13 | 3,735 | 3,805 | 3,710 | 3,755 | 11,900 | 938.75 |
| 2015-08-12 | 3,750 | 3,770 | 3,710 | 3,770 | 11,100 | 942.50 |
| 2015-08-11 | 3,810 | 3,820 | 3,765 | 3,765 | 6,400 | 941.25 |
| 2015-08-10 | 3,830 | 3,865 | 3,800 | 3,810 | 11,600 | 952.50 |
| 2015-08-07 | 3,845 | 3,870 | 3,800 | 3,810 | 9,200 | 952.50 |
| 2015-08-06 | 3,930 | 3,940 | 3,835 | 3,845 | 14,200 | 961.25 |
| 2015-08-05 | 3,825 | 3,880 | 3,815 | 3,880 | 14,400 | 970 |
| 2015-08-04 | 3,890 | 3,890 | 3,810 | 3,820 | 12,400 | 955 |
| 2015-08-03 | 3,900 | 3,955 | 3,885 | 3,895 | 8,900 | 973.75 |
| 2015-07-31 | 3,955 | 3,965 | 3,860 | 3,910 | 15,800 | 977.50 |
| 2015-07-30 | 4,025 | 4,075 | 3,930 | 4,000 | 39,000 | 1,000 |
| 2015-07-29 | 4,450 | 4,450 | 4,310 | 4,445 | 4,400 | 1,111.25 |
| 2015-07-28 | 4,405 | 4,480 | 4,310 | 4,360 | 7,500 | 1,090 |
| 2015-07-27 | 4,540 | 4,540 | 4,475 | 4,490 | 4,200 | 1,122.50 |
| 2015-07-24 | 4,440 | 4,525 | 4,420 | 4,420 | 13,300 | 1,105 |
| 2015-07-23 | 4,340 | 4,450 | 4,340 | 4,400 | 8,200 | 1,100 |
| 2015-07-22 | 4,200 | 4,300 | 4,155 | 4,300 | 7,000 | 1,075 |
| 2015-07-21 | 4,180 | 4,200 | 4,170 | 4,200 | 6,200 | 1,050 |
| 2015-07-17 | 4,080 | 4,115 | 4,075 | 4,115 | 8,600 | 1,028.75 |
| 2015-07-16 | 4,150 | 4,185 | 4,060 | 4,150 | 5,100 | 1,037.50 |
| 2015-07-15 | 4,080 | 4,150 | 4,080 | 4,150 | 1,400 | 1,037.50 |
| 2015-07-14 | 4,145 | 4,175 | 4,030 | 4,080 | 8,300 | 1,020 |
| 2015-07-13 | 4,055 | 4,125 | 4,000 | 4,100 | 4,200 | 1,025 |
| 2015-07-10 | 4,075 | 4,140 | 4,075 | 4,125 | 3,700 | 1,031.25 |
| 2015-07-09 | 4,050 | 4,190 | 3,740 | 4,190 | 18,000 | 1,047.50 |
| 2015-07-08 | 4,250 | 4,255 | 4,105 | 4,195 | 5,800 | 1,048.75 |
| 2015-07-07 | 4,165 | 4,230 | 4,130 | 4,230 | 2,100 | 1,057.50 |
| 2015-07-06 | 4,130 | 4,240 | 4,115 | 4,200 | 3,500 | 1,050 |
| 2015-07-03 | 4,240 | 4,240 | 4,220 | 4,240 | 2,100 | 1,060 |
| 2015-07-02 | 4,225 | 4,240 | 4,190 | 4,240 | 3,900 | 1,060 |
| 2015-07-01 | 4,080 | 4,180 | 4,080 | 4,180 | 5,200 | 1,045 |
| 2015-06-30 | 4,100 | 4,150 | 4,085 | 4,085 | 7,600 | 1,021.25 |
| 2015-06-29 | 4,245 | 4,250 | 4,125 | 4,130 | 8,200 | 1,032.50 |
| 2015-06-26 | 4,330 | 4,420 | 4,205 | 4,320 | 9,900 | 1,080 |
| 2015-06-25 | 4,315 | 4,345 | 4,225 | 4,310 | 3,100 | 1,077.50 |
| 2015-06-24 | 4,215 | 4,330 | 4,215 | 4,280 | 5,200 | 1,070 |
| 2015-06-23 | 4,240 | 4,300 | 4,240 | 4,250 | 2,900 | 1,062.50 |
| 2015-06-22 | 4,245 | 4,275 | 4,195 | 4,200 | 6,000 | 1,050 |
| 2015-06-19 | 4,180 | 4,300 | 4,180 | 4,240 | 2,800 | 1,060 |
| 2015-06-18 | 4,150 | 4,180 | 4,100 | 4,170 | 8,600 | 1,042.50 |
| 2015-06-17 | 4,180 | 4,250 | 4,180 | 4,200 | 800 | 1,050 |
| 2015-06-16 | 4,250 | 4,250 | 4,180 | 4,180 | 4,900 | 1,045 |
| 2015-06-15 | 4,305 | 4,350 | 4,295 | 4,300 | 2,200 | 1,075 |
| 2015-06-12 | 4,260 | 4,385 | 4,245 | 4,305 | 5,300 | 1,076.25 |
| 2015-06-11 | 4,140 | 4,250 | 4,120 | 4,230 | 3,700 | 1,057.50 |
| 2015-06-10 | 4,085 | 4,190 | 4,030 | 4,190 | 8,300 | 1,047.50 |
| 2015-06-09 | 4,110 | 4,165 | 4,090 | 4,155 | 5,100 | 1,038.75 |
| 2015-06-08 | 4,050 | 4,120 | 4,000 | 4,115 | 10,200 | 1,028.75 |
| 2015-06-05 | 4,050 | 4,055 | 3,980 | 3,980 | 4,200 | 995 |
| 2015-06-04 | 3,870 | 4,020 | 3,870 | 4,015 | 12,900 | 1,003.75 |
| 2015-06-03 | 3,840 | 3,880 | 3,830 | 3,850 | 2,900 | 962.50 |
| 2015-06-02 | 3,870 | 3,890 | 3,845 | 3,845 | 3,700 | 961.25 |
| 2015-06-01 | 3,825 | 3,890 | 3,730 | 3,870 | 10,400 | 967.50 |
| 2015-05-29 | 3,830 | 3,900 | 3,830 | 3,895 | 6,600 | 973.75 |
| 2015-05-28 | 3,765 | 3,895 | 3,765 | 3,825 | 4,500 | 956.25 |
| 2015-05-27 | 3,795 | 3,795 | 3,710 | 3,750 | 5,300 | 937.50 |
| 2015-05-26 | 3,780 | 3,830 | 3,780 | 3,795 | 3,200 | 948.75 |
| 2015-05-25 | 3,860 | 3,920 | 3,765 | 3,815 | 8,100 | 953.75 |
| 2015-05-22 | 3,830 | 3,870 | 3,830 | 3,860 | 5,200 | 965 |
| 2015-05-21 | 3,825 | 3,870 | 3,825 | 3,850 | 1,800 | 962.50 |
| 2015-05-20 | 3,905 | 3,945 | 3,830 | 3,830 | 7,200 | 957.50 |
| 2015-05-19 | 3,795 | 3,865 | 3,795 | 3,865 | 4,400 | 966.25 |
| 2015-05-18 | 3,675 | 3,840 | 3,675 | 3,780 | 7,900 | 945 |
| 2015-05-15 | 3,610 | 3,765 | 3,610 | 3,740 | 7,800 | 935 |
| 2015-05-14 | 3,565 | 3,700 | 3,565 | 3,595 | 9,600 | 898.75 |
| 2015-05-13 | 3,615 | 3,635 | 3,545 | 3,600 | 7,800 | 900 |
| 2015-05-12 | 3,525 | 3,580 | 3,520 | 3,550 | 18,100 | 887.50 |
| 2015-05-11 | 3,555 | 3,565 | 3,515 | 3,525 | 9,800 | 881.25 |
| 2015-05-08 | 3,640 | 3,665 | 3,580 | 3,580 | 5,600 | 895 |
| 2015-05-07 | 3,635 | 3,690 | 3,635 | 3,635 | 7,300 | 908.75 |
| 2015-05-01 | 3,550 | 3,735 | 3,550 | 3,735 | 28,100 | 933.75 |
| 2015-04-30 | 3,500 | 3,595 | 3,450 | 3,550 | 22,200 | 887.50 |
| 2015-04-28 | 3,350 | 3,410 | 3,340 | 3,340 | 7,600 | 835 |
| 2015-04-27 | 3,425 | 3,430 | 3,350 | 3,350 | 5,500 | 837.50 |
| 2015-04-24 | 3,375 | 3,405 | 3,355 | 3,355 | 2,900 | 838.75 |
| 2015-04-23 | 3,395 | 3,400 | 3,360 | 3,390 | 5,500 | 847.50 |
| 2015-04-22 | 3,450 | 3,490 | 3,390 | 3,410 | 4,800 | 852.50 |
| 2015-04-21 | 3,435 | 3,450 | 3,425 | 3,425 | 1,700 | 856.25 |
| 2015-04-20 | 3,425 | 3,440 | 3,400 | 3,400 | 4,900 | 850 |
| 2015-04-17 | 3,505 | 3,505 | 3,495 | 3,495 | 1,000 | 873.75 |
| 2015-04-16 | 3,495 | 3,520 | 3,495 | 3,520 | 1,500 | 880 |
| 2015-04-15 | 3,500 | 3,540 | 3,485 | 3,535 | 2,400 | 883.75 |
| 2015-04-14 | 3,500 | 3,545 | 3,470 | 3,500 | 2,800 | 875 |
| 2015-04-13 | 3,485 | 3,530 | 3,485 | 3,520 | 1,300 | 880 |
| 2015-04-10 | 3,515 | 3,550 | 3,470 | 3,540 | 5,100 | 885 |
| 2015-04-09 | 3,555 | 3,560 | 3,485 | 3,500 | 4,300 | 875 |
| 2015-04-08 | 3,520 | 3,560 | 3,500 | 3,555 | 2,600 | 888.75 |
| 2015-04-07 | 3,510 | 3,555 | 3,500 | 3,520 | 2,600 | 880 |
| 2015-04-06 | 3,545 | 3,545 | 3,475 | 3,540 | 3,400 | 885 |
| 2015-04-03 | 3,435 | 3,495 | 3,390 | 3,495 | 2,700 | 873.75 |
| 2015-04-02 | 3,470 | 3,470 | 3,315 | 3,420 | 7,600 | 855 |
| 2015-04-01 | 3,470 | 3,495 | 3,470 | 3,470 | 1,300 | 867.50 |
| 2015-03-31 | 3,470 | 3,510 | 3,455 | 3,470 | 1,100 | 867.50 |
| 2015-03-30 | 3,370 | 3,435 | 3,370 | 3,435 | 1,000 | 858.75 |
| 2015-03-27 | 3,490 | 3,490 | 3,370 | 3,370 | 5,200 | 842.50 |
| 2015-03-26 | 3,455 | 3,505 | 3,380 | 3,380 | 6,800 | 845 |
| 2015-03-25 | 3,520 | 3,535 | 3,425 | 3,455 | 6,500 | 863.75 |
| 2015-03-24 | 3,565 | 3,585 | 3,510 | 3,510 | 7,200 | 877.50 |
| 2015-03-23 | 3,650 | 3,650 | 3,560 | 3,575 | 2,700 | 893.75 |
| 2015-03-20 | 3,520 | 3,635 | 3,510 | 3,610 | 4,500 | 902.50 |
| 2015-03-19 | 3,610 | 3,610 | 3,510 | 3,520 | 6,500 | 880 |
| 2015-03-18 | 3,610 | 3,665 | 3,535 | 3,655 | 8,400 | 913.75 |
| 2015-03-17 | 3,470 | 3,660 | 3,460 | 3,640 | 30,500 | 910 |
| 2015-03-16 | 3,400 | 3,470 | 3,350 | 3,470 | 15,700 | 867.50 |
| 2015-03-13 | 3,385 | 3,420 | 3,375 | 3,420 | 9,300 | 855 |
| 2015-03-12 | 3,285 | 3,380 | 3,285 | 3,340 | 3,500 | 835 |
| 2015-03-11 | 3,240 | 3,310 | 3,235 | 3,280 | 5,000 | 820 |
| 2015-03-10 | 3,270 | 3,280 | 3,215 | 3,225 | 6,600 | 806.25 |
| 2015-03-09 | 3,355 | 3,355 | 3,270 | 3,270 | 14,800 | 817.50 |
| 2015-03-06 | 3,355 | 3,370 | 3,350 | 3,350 | 7,900 | 837.50 |
| 2015-03-05 | 3,385 | 3,385 | 3,355 | 3,365 | 2,600 | 841.25 |
| 2015-03-04 | 3,415 | 3,415 | 3,360 | 3,385 | 2,500 | 846.25 |
| 2015-03-03 | 3,340 | 3,400 | 3,335 | 3,400 | 3,400 | 850 |
| 2015-03-02 | 3,375 | 3,380 | 3,335 | 3,345 | 2,300 | 836.25 |
| 2015-02-27 | 3,360 | 3,430 | 3,360 | 3,390 | 10,200 | 847.50 |
| 2015-02-26 | 3,490 | 3,490 | 3,365 | 3,400 | 5,700 | 850 |
| 2015-02-25 | 3,415 | 3,475 | 3,415 | 3,465 | 4,700 | 866.25 |
| 2015-02-24 | 3,460 | 3,515 | 3,400 | 3,400 | 5,700 | 850 |
| 2015-02-23 | 3,550 | 3,550 | 3,440 | 3,465 | 6,100 | 866.25 |
| 2015-02-20 | 3,575 | 3,575 | 3,510 | 3,510 | 4,300 | 877.50 |
| 2015-02-19 | 3,450 | 3,550 | 3,430 | 3,550 | 14,900 | 887.50 |
| 2015-02-18 | 3,450 | 3,460 | 3,420 | 3,420 | 5,200 | 855 |
| 2015-02-17 | 3,400 | 3,415 | 3,360 | 3,415 | 7,300 | 853.75 |
| 2015-02-16 | 3,440 | 3,440 | 3,365 | 3,395 | 8,400 | 848.75 |
| 2015-02-13 | 3,375 | 3,400 | 3,375 | 3,400 | 3,000 | 850 |
| 2015-02-12 | 3,380 | 3,390 | 3,345 | 3,370 | 4,000 | 842.50 |
| 2015-02-10 | 3,340 | 3,370 | 3,310 | 3,360 | 2,200 | 840 |
| 2015-02-09 | 3,370 | 3,370 | 3,240 | 3,270 | 4,400 | 817.50 |
| 2015-02-06 | 3,270 | 3,390 | 3,250 | 3,370 | 8,800 | 842.50 |
| 2015-02-05 | 3,190 | 3,265 | 3,190 | 3,265 | 4,700 | 816.25 |
| 2015-02-04 | 3,185 | 3,200 | 3,135 | 3,185 | 3,600 | 796.25 |
| 2015-02-03 | 3,180 | 3,190 | 3,130 | 3,135 | 8,500 | 783.75 |
| 2015-02-02 | 3,200 | 3,200 | 3,170 | 3,180 | 9,200 | 795 |
| 2015-01-30 | 3,270 | 3,300 | 3,090 | 3,230 | 49,100 | 807.50 |
| 2015-01-29 | 3,425 | 3,475 | 3,400 | 3,450 | 21,200 | 862.50 |
| 2015-01-28 | 3,145 | 3,300 | 3,145 | 3,300 | 3,900 | 825 |
| 2015-01-27 | 3,160 | 3,175 | 3,115 | 3,145 | 2,700 | 786.25 |
| 2015-01-26 | 3,145 | 3,160 | 3,110 | 3,125 | 2,700 | 781.25 |
| 2015-01-23 | 3,205 | 3,205 | 3,190 | 3,190 | 1,900 | 797.50 |
| 2015-01-22 | 3,235 | 3,235 | 3,165 | 3,200 | 5,900 | 800 |
| 2015-01-21 | 3,265 | 3,295 | 3,150 | 3,165 | 5,300 | 791.25 |
| 2015-01-20 | 3,255 | 3,260 | 3,240 | 3,240 | 900 | 810 |
| 2015-01-19 | 3,235 | 3,245 | 3,205 | 3,245 | 500 | 811.25 |
| 2015-01-16 | 3,155 | 3,235 | 3,150 | 3,235 | 1,500 | 808.75 |
| 2015-01-15 | 3,170 | 3,280 | 3,145 | 3,225 | 1,100 | 806.25 |
| 2015-01-14 | 3,225 | 3,225 | 3,160 | 3,170 | 700 | 792.50 |
| 2015-01-13 | 3,140 | 3,270 | 3,140 | 3,270 | 1,800 | 817.50 |
| 2015-01-09 | 3,170 | 3,175 | 3,130 | 3,140 | 1,100 | 785 |
| 2015-01-08 | 3,235 | 3,235 | 3,165 | 3,235 | 1,300 | 808.75 |
| 2015-01-07 | 3,265 | 3,265 | 3,190 | 3,235 | 2,200 | 808.75 |
| 2015-01-06 | 3,290 | 3,290 | 3,150 | 3,270 | 1,900 | 817.50 |
| 2015-01-05 | 3,145 | 3,325 | 3,120 | 3,300 | 8,300 | 825 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
