4816 東映アニメーション(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 | 5,840 | 5,930 | 5,700 | 5,930 | 10,200 | 395.33 |
| 2015-12-29 | 5,670 | 5,770 | 5,540 | 5,710 | 12,400 | 380.67 |
| 2015-12-28 | 5,550 | 5,780 | 5,450 | 5,740 | 14,700 | 382.67 |
| 2015-12-25 | 5,360 | 5,570 | 5,360 | 5,470 | 17,200 | 364.67 |
| 2015-12-24 | 5,700 | 5,750 | 5,370 | 5,380 | 38,200 | 358.67 |
| 2015-12-22 | 5,950 | 5,950 | 5,650 | 5,700 | 23,800 | 380 |
| 2015-12-21 | 5,980 | 5,990 | 5,850 | 5,880 | 8,300 | 392 |
| 2015-12-18 | 5,980 | 6,030 | 5,920 | 6,030 | 9,600 | 402 |
| 2015-12-17 | 5,900 | 6,000 | 5,860 | 5,970 | 12,600 | 398 |
| 2015-12-16 | 5,710 | 5,800 | 5,710 | 5,800 | 7,000 | 386.67 |
| 2015-12-15 | 5,760 | 5,800 | 5,550 | 5,640 | 30,000 | 376 |
| 2015-12-14 | 5,800 | 5,870 | 5,750 | 5,790 | 12,200 | 386 |
| 2015-12-11 | 5,860 | 5,980 | 5,860 | 5,910 | 7,700 | 394 |
| 2015-12-10 | 5,890 | 6,000 | 5,820 | 5,940 | 21,200 | 396 |
| 2015-12-09 | 6,000 | 6,000 | 5,870 | 5,900 | 19,300 | 393.33 |
| 2015-12-08 | 6,000 | 6,000 | 5,930 | 6,000 | 21,300 | 400 |
| 2015-12-07 | 6,030 | 6,070 | 5,970 | 5,980 | 14,800 | 398.67 |
| 2015-12-04 | 5,970 | 5,980 | 5,880 | 5,930 | 14,000 | 395.33 |
| 2015-12-03 | 5,940 | 6,060 | 5,940 | 5,980 | 20,800 | 398.67 |
| 2015-12-02 | 6,060 | 6,060 | 5,910 | 5,980 | 18,600 | 398.67 |
| 2015-12-01 | 5,920 | 6,080 | 5,830 | 6,010 | 20,000 | 400.67 |
| 2015-11-30 | 5,950 | 6,000 | 5,910 | 5,960 | 13,700 | 397.33 |
| 2015-11-27 | 6,200 | 6,200 | 5,990 | 6,040 | 14,500 | 402.67 |
| 2015-11-26 | 6,070 | 6,200 | 6,010 | 6,200 | 27,500 | 413.33 |
| 2015-11-25 | 5,900 | 6,150 | 5,860 | 6,110 | 37,400 | 407.33 |
| 2015-11-24 | 6,000 | 6,060 | 5,860 | 5,940 | 36,200 | 396 |
| 2015-11-20 | 6,000 | 6,000 | 5,860 | 5,920 | 12,500 | 394.67 |
| 2015-11-19 | 6,050 | 6,140 | 5,970 | 5,970 | 13,500 | 398 |
| 2015-11-18 | 6,050 | 6,080 | 5,940 | 6,050 | 19,700 | 403.33 |
| 2015-11-17 | 5,970 | 6,000 | 5,910 | 6,000 | 19,400 | 400 |
| 2015-11-16 | 5,960 | 6,050 | 5,860 | 5,890 | 26,400 | 392.67 |
| 2015-11-13 | 5,950 | 6,070 | 5,890 | 6,060 | 32,200 | 404 |
| 2015-11-12 | 5,830 | 6,150 | 5,790 | 6,070 | 43,900 | 404.67 |
| 2015-11-11 | 5,800 | 5,820 | 5,710 | 5,740 | 27,100 | 382.67 |
| 2015-11-10 | 5,810 | 5,900 | 5,650 | 5,700 | 36,100 | 380 |
| 2015-11-09 | 5,800 | 6,000 | 5,680 | 5,980 | 29,400 | 398.67 |
| 2015-11-06 | 5,550 | 5,780 | 5,520 | 5,660 | 29,600 | 377.33 |
| 2015-11-05 | 5,510 | 5,590 | 5,470 | 5,480 | 64,200 | 365.33 |
| 2015-11-04 | 5,400 | 5,400 | 5,280 | 5,400 | 25,100 | 360 |
| 2015-11-02 | 5,350 | 5,430 | 5,240 | 5,350 | 23,000 | 356.67 |
| 2015-10-30 | 5,410 | 5,530 | 5,200 | 5,210 | 22,600 | 347.33 |
| 2015-10-29 | 5,400 | 5,470 | 5,190 | 5,330 | 31,600 | 355.33 |
| 2015-10-28 | 5,360 | 5,410 | 5,040 | 5,350 | 135,200 | 356.67 |
| 2015-10-27 | 4,695 | 4,710 | 4,695 | 4,705 | 1,600 | 313.67 |
| 2015-10-26 | 4,665 | 4,800 | 4,610 | 4,745 | 7,200 | 316.33 |
| 2015-10-23 | 4,585 | 4,670 | 4,585 | 4,605 | 6,800 | 307 |
| 2015-10-22 | 4,680 | 4,745 | 4,580 | 4,580 | 9,700 | 305.33 |
| 2015-10-21 | 4,770 | 4,775 | 4,625 | 4,710 | 8,200 | 314 |
| 2015-10-20 | 4,810 | 4,810 | 4,700 | 4,700 | 2,300 | 313.33 |
| 2015-10-19 | 4,800 | 4,850 | 4,720 | 4,720 | 5,200 | 314.67 |
| 2015-10-16 | 4,800 | 4,950 | 4,710 | 4,930 | 16,600 | 328.67 |
| 2015-10-15 | 4,615 | 4,860 | 4,560 | 4,855 | 16,000 | 323.67 |
| 2015-10-14 | 4,445 | 4,735 | 4,400 | 4,685 | 11,300 | 312.33 |
| 2015-10-13 | 4,585 | 4,620 | 4,370 | 4,390 | 13,000 | 292.67 |
| 2015-10-09 | 4,660 | 4,780 | 4,485 | 4,650 | 16,700 | 310 |
| 2015-10-08 | 4,300 | 4,750 | 4,300 | 4,730 | 25,900 | 315.33 |
| 2015-10-07 | 4,400 | 4,435 | 4,300 | 4,300 | 17,400 | 286.67 |
| 2015-10-06 | 4,405 | 4,405 | 4,355 | 4,355 | 7,700 | 290.33 |
| 2015-10-05 | 4,470 | 4,470 | 4,380 | 4,405 | 15,000 | 293.67 |
| 2015-10-02 | 4,575 | 4,575 | 4,460 | 4,470 | 1,300 | 298 |
| 2015-10-01 | 4,545 | 4,545 | 4,455 | 4,540 | 2,000 | 302.67 |
| 2015-09-30 | 4,430 | 4,475 | 4,320 | 4,475 | 5,600 | 298.33 |
| 2015-09-29 | 4,320 | 4,385 | 4,200 | 4,385 | 7,100 | 292.33 |
| 2015-09-28 | 4,380 | 4,480 | 4,380 | 4,390 | 1,800 | 292.67 |
| 2015-09-25 | 4,550 | 4,550 | 4,400 | 4,415 | 2,300 | 294.33 |
| 2015-09-24 | 4,370 | 4,610 | 4,345 | 4,550 | 5,700 | 303.33 |
| 2015-09-18 | 4,345 | 4,410 | 4,255 | 4,375 | 1,900 | 291.67 |
| 2015-09-17 | 4,360 | 4,430 | 4,335 | 4,345 | 2,600 | 289.67 |
| 2015-09-16 | 4,430 | 4,495 | 4,350 | 4,440 | 5,900 | 296 |
| 2015-09-15 | 4,355 | 4,430 | 4,350 | 4,430 | 500 | 295.33 |
| 2015-09-14 | 4,400 | 4,400 | 4,245 | 4,355 | 2,400 | 290.33 |
| 2015-09-11 | 4,155 | 4,355 | 4,150 | 4,355 | 2,800 | 290.33 |
| 2015-09-10 | 4,235 | 4,250 | 4,155 | 4,155 | 2,800 | 277 |
| 2015-09-09 | 4,390 | 4,480 | 4,250 | 4,305 | 3,800 | 287 |
| 2015-09-08 | 4,540 | 4,540 | 4,005 | 4,330 | 16,000 | 288.67 |
| 2015-09-07 | 4,340 | 4,560 | 4,300 | 4,540 | 6,200 | 302.67 |
| 2015-09-04 | 4,600 | 4,600 | 4,430 | 4,550 | 5,400 | 303.33 |
| 2015-09-03 | 4,545 | 4,640 | 4,500 | 4,575 | 7,600 | 305 |
| 2015-09-02 | 4,445 | 4,675 | 4,405 | 4,640 | 5,600 | 309.33 |
| 2015-09-01 | 4,690 | 4,710 | 4,420 | 4,505 | 16,400 | 300.33 |
| 2015-08-31 | 4,615 | 4,640 | 4,510 | 4,620 | 5,300 | 308 |
| 2015-08-28 | 4,780 | 4,780 | 4,565 | 4,660 | 8,500 | 310.67 |
| 2015-08-27 | 4,815 | 4,815 | 4,515 | 4,635 | 9,000 | 309 |
| 2015-08-26 | 4,310 | 4,700 | 4,250 | 4,690 | 10,300 | 312.67 |
| 2015-08-25 | 4,070 | 4,570 | 3,910 | 4,310 | 23,700 | 287.33 |
| 2015-08-24 | 4,400 | 4,490 | 4,280 | 4,280 | 15,200 | 285.33 |
| 2015-08-21 | 4,515 | 4,595 | 4,440 | 4,510 | 17,000 | 300.67 |
| 2015-08-20 | 4,775 | 4,820 | 4,610 | 4,655 | 12,400 | 310.33 |
| 2015-08-19 | 4,650 | 4,830 | 4,580 | 4,705 | 18,600 | 313.67 |
| 2015-08-18 | 4,705 | 4,800 | 4,490 | 4,615 | 28,600 | 307.67 |
| 2015-08-17 | 4,800 | 4,890 | 4,600 | 4,705 | 21,500 | 313.67 |
| 2015-08-14 | 4,550 | 4,905 | 4,550 | 4,850 | 25,600 | 323.33 |
| 2015-08-13 | 4,365 | 4,620 | 4,360 | 4,545 | 26,400 | 303 |
| 2015-08-12 | 4,300 | 4,400 | 4,285 | 4,365 | 10,100 | 291 |
| 2015-08-11 | 4,400 | 4,425 | 4,300 | 4,300 | 13,800 | 286.67 |
| 2015-08-10 | 4,350 | 4,450 | 4,265 | 4,385 | 23,700 | 292.33 |
| 2015-08-07 | 4,400 | 4,450 | 4,310 | 4,310 | 22,700 | 287.33 |
| 2015-08-06 | 4,205 | 4,360 | 4,200 | 4,310 | 19,900 | 287.33 |
| 2015-08-05 | 4,100 | 4,340 | 4,080 | 4,250 | 50,100 | 283.33 |
| 2015-08-04 | 4,020 | 4,095 | 3,990 | 4,030 | 28,300 | 268.67 |
| 2015-08-03 | 4,025 | 4,025 | 3,925 | 4,000 | 37,200 | 266.67 |
| 2015-07-31 | 3,970 | 3,980 | 3,910 | 3,910 | 4,900 | 260.67 |
| 2015-07-30 | 3,900 | 3,935 | 3,900 | 3,905 | 700 | 260.33 |
| 2015-07-29 | 3,940 | 3,950 | 3,890 | 3,900 | 6,300 | 260 |
| 2015-07-28 | 3,830 | 3,920 | 3,830 | 3,890 | 3,900 | 259.33 |
| 2015-07-27 | 3,900 | 3,945 | 3,855 | 3,855 | 1,000 | 257 |
| 2015-07-24 | 3,880 | 3,930 | 3,870 | 3,870 | 400 | 258 |
| 2015-07-23 | 3,835 | 3,970 | 3,835 | 3,885 | 2,100 | 259 |
| 2015-07-22 | 3,835 | 3,860 | 3,820 | 3,830 | 1,800 | 255.33 |
| 2015-07-21 | 3,935 | 3,985 | 3,820 | 3,835 | 7,300 | 255.67 |
| 2015-07-17 | 3,855 | 3,965 | 3,855 | 3,905 | 1,300 | 260.33 |
| 2015-07-16 | 3,970 | 3,970 | 3,900 | 3,910 | 2,300 | 260.67 |
| 2015-07-15 | 3,950 | 4,000 | 3,900 | 3,900 | 4,200 | 260 |
| 2015-07-14 | 3,925 | 4,010 | 3,880 | 3,905 | 6,200 | 260.33 |
| 2015-07-13 | 3,925 | 3,980 | 3,925 | 3,925 | 1,200 | 261.67 |
| 2015-07-10 | 3,995 | 3,995 | 3,910 | 3,915 | 4,100 | 261 |
| 2015-07-09 | 3,830 | 3,950 | 3,800 | 3,930 | 7,400 | 262 |
| 2015-07-08 | 4,180 | 4,180 | 3,930 | 3,930 | 10,900 | 262 |
| 2015-07-07 | 4,070 | 4,165 | 4,070 | 4,110 | 5,500 | 274 |
| 2015-07-06 | 4,045 | 4,140 | 4,000 | 4,070 | 8,800 | 271.33 |
| 2015-07-03 | 4,100 | 4,180 | 4,050 | 4,115 | 9,300 | 274.33 |
| 2015-07-02 | 4,245 | 4,250 | 3,975 | 4,175 | 10,200 | 278.33 |
| 2015-07-01 | 4,050 | 4,250 | 4,035 | 4,180 | 12,200 | 278.67 |
| 2015-06-30 | 3,985 | 4,185 | 3,985 | 4,120 | 23,000 | 274.67 |
| 2015-06-29 | 3,925 | 4,000 | 3,795 | 3,985 | 16,600 | 265.67 |
| 2015-06-26 | 3,950 | 3,955 | 3,910 | 3,925 | 1,700 | 261.67 |
| 2015-06-25 | 3,930 | 3,975 | 3,900 | 3,930 | 2,700 | 262 |
| 2015-06-24 | 3,915 | 3,915 | 3,900 | 3,900 | 1,700 | 260 |
| 2015-06-23 | 3,900 | 3,995 | 3,900 | 3,920 | 3,200 | 261.33 |
| 2015-06-22 | 3,900 | 4,075 | 3,870 | 3,900 | 4,700 | 260 |
| 2015-06-19 | 3,830 | 4,015 | 3,830 | 3,995 | 7,300 | 266.33 |
| 2015-06-18 | 3,915 | 4,030 | 3,835 | 3,835 | 15,800 | 255.67 |
| 2015-06-17 | 3,835 | 3,850 | 3,820 | 3,830 | 3,400 | 255.33 |
| 2015-06-16 | 3,865 | 3,865 | 3,835 | 3,850 | 2,300 | 256.67 |
| 2015-06-15 | 3,900 | 3,910 | 3,865 | 3,865 | 1,300 | 257.67 |
| 2015-06-12 | 3,900 | 3,920 | 3,830 | 3,890 | 3,700 | 259.33 |
| 2015-06-11 | 3,845 | 3,905 | 3,815 | 3,905 | 5,900 | 260.33 |
| 2015-06-10 | 3,820 | 3,830 | 3,800 | 3,825 | 3,300 | 255 |
| 2015-06-09 | 3,820 | 3,820 | 3,770 | 3,800 | 3,200 | 253.33 |
| 2015-06-08 | 3,805 | 3,805 | 3,750 | 3,790 | 5,700 | 252.67 |
| 2015-06-05 | 3,755 | 3,800 | 3,755 | 3,755 | 3,200 | 250.33 |
| 2015-06-04 | 3,745 | 3,760 | 3,730 | 3,750 | 10,900 | 250 |
| 2015-06-03 | 3,770 | 3,795 | 3,740 | 3,745 | 9,000 | 249.67 |
| 2015-06-02 | 3,845 | 3,925 | 3,755 | 3,810 | 15,100 | 254 |
| 2015-06-01 | 3,745 | 3,775 | 3,740 | 3,775 | 6,400 | 251.67 |
| 2015-05-29 | 3,685 | 3,720 | 3,680 | 3,720 | 4,300 | 248 |
| 2015-05-28 | 3,730 | 3,730 | 3,690 | 3,695 | 6,200 | 246.33 |
| 2015-05-27 | 3,680 | 3,700 | 3,650 | 3,695 | 8,300 | 246.33 |
| 2015-05-26 | 3,705 | 3,715 | 3,620 | 3,660 | 24,100 | 244 |
| 2015-05-25 | 3,910 | 3,945 | 3,700 | 3,700 | 28,900 | 246.67 |
| 2015-05-22 | 3,930 | 3,980 | 3,930 | 3,935 | 6,000 | 262.33 |
| 2015-05-21 | 3,960 | 4,055 | 3,895 | 3,925 | 23,600 | 261.67 |
| 2015-05-20 | 3,790 | 4,385 | 3,770 | 4,280 | 62,200 | 285.33 |
| 2015-05-19 | 3,600 | 3,790 | 3,585 | 3,790 | 25,500 | 252.67 |
| 2015-05-18 | 3,575 | 3,605 | 3,545 | 3,585 | 12,400 | 239 |
| 2015-05-15 | 3,615 | 3,620 | 3,550 | 3,575 | 10,800 | 238.33 |
| 2015-05-14 | 3,595 | 3,595 | 3,560 | 3,585 | 2,500 | 239 |
| 2015-05-13 | 3,555 | 3,595 | 3,530 | 3,595 | 3,900 | 239.67 |
| 2015-05-12 | 3,600 | 3,600 | 3,575 | 3,575 | 1,800 | 238.33 |
| 2015-05-11 | 3,600 | 3,600 | 3,590 | 3,600 | 1,300 | 240 |
| 2015-05-08 | 3,600 | 3,615 | 3,580 | 3,595 | 3,400 | 239.67 |
| 2015-05-07 | 3,630 | 3,635 | 3,600 | 3,615 | 4,600 | 241 |
| 2015-05-01 | 3,590 | 3,620 | 3,580 | 3,605 | 5,100 | 240.33 |
| 2015-04-30 | 3,575 | 3,580 | 3,535 | 3,580 | 4,900 | 238.67 |
| 2015-04-28 | 3,555 | 3,555 | 3,525 | 3,545 | 5,200 | 236.33 |
| 2015-04-27 | 3,545 | 3,570 | 3,525 | 3,555 | 11,900 | 237 |
| 2015-04-24 | 3,515 | 3,520 | 3,485 | 3,520 | 3,300 | 234.67 |
| 2015-04-23 | 3,515 | 3,520 | 3,480 | 3,485 | 3,700 | 232.33 |
| 2015-04-22 | 3,500 | 3,515 | 3,485 | 3,500 | 6,300 | 233.33 |
| 2015-04-21 | 3,490 | 3,500 | 3,475 | 3,480 | 3,100 | 232 |
| 2015-04-20 | 3,500 | 3,500 | 3,455 | 3,455 | 1,200 | 230.33 |
| 2015-04-17 | 3,495 | 3,525 | 3,460 | 3,490 | 4,300 | 232.67 |
| 2015-04-16 | 3,510 | 3,515 | 3,475 | 3,495 | 1,800 | 233 |
| 2015-04-15 | 3,535 | 3,535 | 3,460 | 3,515 | 12,300 | 234.33 |
| 2015-04-14 | 3,440 | 3,530 | 3,430 | 3,530 | 10,600 | 235.33 |
| 2015-04-13 | 3,455 | 3,460 | 3,430 | 3,440 | 6,200 | 229.33 |
| 2015-04-10 | 3,455 | 3,475 | 3,450 | 3,465 | 6,100 | 231 |
| 2015-04-09 | 3,495 | 3,495 | 3,480 | 3,480 | 6,500 | 232 |
| 2015-04-08 | 3,540 | 3,545 | 3,490 | 3,500 | 9,200 | 233.33 |
| 2015-04-07 | 3,525 | 3,540 | 3,500 | 3,540 | 5,800 | 236 |
| 2015-04-06 | 3,565 | 3,570 | 3,525 | 3,525 | 4,600 | 235 |
| 2015-04-03 | 3,560 | 3,600 | 3,550 | 3,560 | 4,900 | 237.33 |
| 2015-04-02 | 3,595 | 3,595 | 3,555 | 3,560 | 3,100 | 237.33 |
| 2015-04-01 | 3,550 | 3,570 | 3,540 | 3,550 | 1,300 | 236.67 |
| 2015-03-31 | 3,565 | 3,580 | 3,540 | 3,550 | 3,700 | 236.67 |
| 2015-03-30 | 3,600 | 3,600 | 3,550 | 3,570 | 3,900 | 238 |
| 2015-03-27 | 3,595 | 3,620 | 3,545 | 3,595 | 17,800 | 239.67 |
| 2015-03-26 | 3,750 | 3,750 | 3,620 | 3,710 | 15,100 | 247.33 |
| 2015-03-25 | 3,750 | 3,755 | 3,710 | 3,755 | 11,200 | 250.33 |
| 2015-03-24 | 3,630 | 3,750 | 3,620 | 3,740 | 19,200 | 249.33 |
| 2015-03-23 | 3,610 | 3,655 | 3,610 | 3,620 | 8,500 | 241.33 |
| 2015-03-20 | 3,670 | 3,675 | 3,605 | 3,605 | 11,100 | 240.33 |
| 2015-03-19 | 3,705 | 3,745 | 3,670 | 3,675 | 12,000 | 245 |
| 2015-03-18 | 3,765 | 3,765 | 3,700 | 3,705 | 10,600 | 247 |
| 2015-03-17 | 3,760 | 3,795 | 3,730 | 3,730 | 4,600 | 248.67 |
| 2015-03-16 | 3,750 | 3,850 | 3,730 | 3,750 | 6,300 | 250 |
| 2015-03-13 | 3,785 | 3,800 | 3,750 | 3,750 | 9,200 | 250 |
| 2015-03-12 | 3,750 | 3,755 | 3,720 | 3,750 | 1,700 | 250 |
| 2015-03-11 | 3,700 | 3,730 | 3,685 | 3,710 | 1,400 | 247.33 |
| 2015-03-10 | 3,700 | 3,715 | 3,680 | 3,685 | 4,900 | 245.67 |
| 2015-03-09 | 3,685 | 3,705 | 3,670 | 3,700 | 5,100 | 246.67 |
| 2015-03-06 | 3,670 | 3,705 | 3,670 | 3,685 | 4,100 | 245.67 |
| 2015-03-05 | 3,730 | 3,750 | 3,685 | 3,685 | 4,100 | 245.67 |
| 2015-03-04 | 3,710 | 3,730 | 3,690 | 3,730 | 3,400 | 248.67 |
| 2015-03-03 | 3,740 | 3,800 | 3,730 | 3,730 | 1,900 | 248.67 |
| 2015-03-02 | 3,790 | 3,810 | 3,750 | 3,750 | 4,500 | 250 |
| 2015-02-27 | 3,785 | 3,800 | 3,780 | 3,800 | 2,200 | 253.33 |
| 2015-02-26 | 3,795 | 3,810 | 3,730 | 3,785 | 4,700 | 252.33 |
| 2015-02-25 | 3,740 | 3,750 | 3,725 | 3,730 | 3,100 | 248.67 |
| 2015-02-24 | 3,735 | 3,800 | 3,655 | 3,715 | 7,100 | 247.67 |
| 2015-02-23 | 3,800 | 3,800 | 3,700 | 3,750 | 7,300 | 250 |
| 2015-02-20 | 3,730 | 3,760 | 3,655 | 3,760 | 4,600 | 250.67 |
| 2015-02-19 | 3,665 | 3,745 | 3,625 | 3,700 | 8,300 | 246.67 |
| 2015-02-18 | 3,650 | 3,695 | 3,640 | 3,665 | 4,500 | 244.33 |
| 2015-02-17 | 3,525 | 3,610 | 3,400 | 3,580 | 6,800 | 238.67 |
| 2015-02-16 | 3,585 | 3,585 | 3,525 | 3,525 | 3,900 | 235 |
| 2015-02-13 | 3,670 | 3,700 | 3,550 | 3,550 | 15,000 | 236.67 |
| 2015-02-12 | 3,725 | 3,745 | 3,650 | 3,700 | 5,400 | 246.67 |
| 2015-02-10 | 3,730 | 3,765 | 3,715 | 3,715 | 2,000 | 247.67 |
| 2015-02-09 | 3,735 | 3,750 | 3,705 | 3,715 | 3,700 | 247.67 |
| 2015-02-06 | 3,660 | 3,670 | 3,610 | 3,665 | 3,900 | 244.33 |
| 2015-02-05 | 3,650 | 3,745 | 3,650 | 3,660 | 4,200 | 244 |
| 2015-02-04 | 3,675 | 3,715 | 3,645 | 3,650 | 5,100 | 243.33 |
| 2015-02-03 | 3,550 | 3,675 | 3,550 | 3,675 | 9,100 | 245 |
| 2015-02-02 | 4,020 | 4,020 | 3,390 | 3,550 | 44,200 | 236.67 |
| 2015-01-30 | 4,000 | 4,040 | 3,990 | 4,040 | 13,600 | 269.33 |
| 2015-01-29 | 3,920 | 3,990 | 3,900 | 3,990 | 5,800 | 266 |
| 2015-01-28 | 3,890 | 3,905 | 3,885 | 3,905 | 2,600 | 260.33 |
| 2015-01-27 | 3,835 | 3,935 | 3,800 | 3,890 | 7,800 | 259.33 |
| 2015-01-26 | 3,810 | 3,845 | 3,805 | 3,845 | 5,200 | 256.33 |
| 2015-01-23 | 3,890 | 3,910 | 3,810 | 3,810 | 6,100 | 254 |
| 2015-01-22 | 3,890 | 3,900 | 3,790 | 3,890 | 7,900 | 259.33 |
| 2015-01-21 | 3,840 | 3,905 | 3,830 | 3,905 | 7,400 | 260.33 |
| 2015-01-20 | 3,935 | 3,980 | 3,905 | 3,905 | 3,300 | 260.33 |
| 2015-01-19 | 3,930 | 3,950 | 3,880 | 3,950 | 7,400 | 263.33 |
| 2015-01-16 | 3,750 | 3,975 | 3,705 | 3,945 | 13,200 | 263 |
| 2015-01-15 | 3,660 | 3,785 | 3,605 | 3,785 | 9,700 | 252.33 |
| 2015-01-14 | 3,570 | 3,785 | 3,520 | 3,660 | 24,400 | 244 |
| 2015-01-13 | 3,575 | 3,575 | 3,500 | 3,500 | 2,500 | 233.33 |
| 2015-01-09 | 3,415 | 3,595 | 3,400 | 3,580 | 6,100 | 238.67 |
| 2015-01-08 | 3,405 | 3,480 | 3,405 | 3,480 | 2,100 | 232 |
| 2015-01-07 | 3,400 | 3,425 | 3,350 | 3,360 | 3,800 | 224 |
| 2015-01-06 | 3,460 | 3,460 | 3,405 | 3,425 | 2,000 | 228.33 |
| 2015-01-05 | 3,450 | 3,460 | 3,435 | 3,460 | 1,500 | 230.67 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
