4825 (株)ウェザーニューズ 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 | 4,150 | 4,175 | 4,050 | 4,135 | 39,300 | 2,067.50 |
| 2015-12-29 | 4,070 | 4,140 | 4,065 | 4,110 | 46,300 | 2,055 |
| 2015-12-28 | 4,160 | 4,190 | 3,995 | 4,115 | 139,000 | 2,057.50 |
| 2015-12-25 | 4,360 | 4,365 | 4,295 | 4,335 | 21,900 | 2,167.50 |
| 2015-12-24 | 4,500 | 4,500 | 4,305 | 4,320 | 30,600 | 2,160 |
| 2015-12-22 | 4,380 | 4,440 | 4,345 | 4,435 | 24,800 | 2,217.50 |
| 2015-12-21 | 4,340 | 4,390 | 4,290 | 4,360 | 20,800 | 2,180 |
| 2015-12-18 | 4,340 | 4,455 | 4,320 | 4,335 | 37,300 | 2,167.50 |
| 2015-12-17 | 4,420 | 4,440 | 4,355 | 4,360 | 32,400 | 2,180 |
| 2015-12-16 | 4,305 | 4,360 | 4,295 | 4,350 | 29,000 | 2,175 |
| 2015-12-15 | 4,245 | 4,310 | 4,195 | 4,210 | 24,100 | 2,105 |
| 2015-12-14 | 4,150 | 4,240 | 4,150 | 4,230 | 14,400 | 2,115 |
| 2015-12-11 | 4,195 | 4,285 | 4,195 | 4,245 | 23,600 | 2,122.50 |
| 2015-12-10 | 4,230 | 4,240 | 4,165 | 4,205 | 31,600 | 2,102.50 |
| 2015-12-09 | 4,310 | 4,360 | 4,235 | 4,250 | 41,700 | 2,125 |
| 2015-12-08 | 4,460 | 4,470 | 4,355 | 4,375 | 35,700 | 2,187.50 |
| 2015-12-07 | 4,470 | 4,505 | 4,445 | 4,460 | 23,800 | 2,230 |
| 2015-12-04 | 4,420 | 4,470 | 4,360 | 4,410 | 38,000 | 2,205 |
| 2015-12-03 | 4,545 | 4,575 | 4,425 | 4,475 | 33,800 | 2,237.50 |
| 2015-12-02 | 4,430 | 4,580 | 4,420 | 4,580 | 77,200 | 2,290 |
| 2015-12-01 | 4,400 | 4,460 | 4,375 | 4,425 | 44,700 | 2,212.50 |
| 2015-11-30 | 4,350 | 4,400 | 4,310 | 4,400 | 36,500 | 2,200 |
| 2015-11-27 | 4,350 | 4,365 | 4,280 | 4,320 | 35,000 | 2,160 |
| 2015-11-26 | 4,365 | 4,395 | 4,270 | 4,330 | 53,700 | 2,165 |
| 2015-11-25 | 4,435 | 4,435 | 4,360 | 4,370 | 104,600 | 2,185 |
| 2015-11-24 | 4,280 | 4,445 | 4,280 | 4,415 | 110,600 | 2,207.50 |
| 2015-11-20 | 4,100 | 4,210 | 4,095 | 4,210 | 40,900 | 2,105 |
| 2015-11-19 | 4,065 | 4,100 | 4,050 | 4,085 | 31,900 | 2,042.50 |
| 2015-11-18 | 4,060 | 4,060 | 4,000 | 4,025 | 27,700 | 2,012.50 |
| 2015-11-17 | 4,040 | 4,060 | 4,015 | 4,030 | 24,600 | 2,015 |
| 2015-11-16 | 3,985 | 4,015 | 3,960 | 4,005 | 23,600 | 2,002.50 |
| 2015-11-13 | 4,050 | 4,050 | 4,020 | 4,040 | 20,500 | 2,020 |
| 2015-11-12 | 4,075 | 4,100 | 4,060 | 4,065 | 21,600 | 2,032.50 |
| 2015-11-11 | 4,070 | 4,070 | 4,035 | 4,070 | 20,400 | 2,035 |
| 2015-11-10 | 4,025 | 4,075 | 4,015 | 4,070 | 25,300 | 2,035 |
| 2015-11-09 | 4,070 | 4,120 | 4,035 | 4,065 | 43,100 | 2,032.50 |
| 2015-11-06 | 4,050 | 4,075 | 4,010 | 4,030 | 29,000 | 2,015 |
| 2015-11-05 | 4,040 | 4,070 | 4,000 | 4,050 | 30,300 | 2,025 |
| 2015-11-04 | 3,945 | 4,045 | 3,925 | 4,000 | 57,500 | 2,000 |
| 2015-11-02 | 3,900 | 3,920 | 3,890 | 3,910 | 28,800 | 1,955 |
| 2015-10-30 | 3,880 | 3,920 | 3,870 | 3,905 | 32,100 | 1,952.50 |
| 2015-10-29 | 3,880 | 3,890 | 3,855 | 3,875 | 21,900 | 1,937.50 |
| 2015-10-28 | 3,830 | 3,880 | 3,830 | 3,870 | 27,600 | 1,935 |
| 2015-10-27 | 3,920 | 3,920 | 3,810 | 3,830 | 79,500 | 1,915 |
| 2015-10-26 | 3,940 | 3,940 | 3,885 | 3,915 | 16,100 | 1,957.50 |
| 2015-10-23 | 3,930 | 3,960 | 3,850 | 3,875 | 41,100 | 1,937.50 |
| 2015-10-22 | 3,875 | 3,920 | 3,865 | 3,895 | 18,700 | 1,947.50 |
| 2015-10-21 | 3,900 | 3,925 | 3,890 | 3,895 | 19,200 | 1,947.50 |
| 2015-10-20 | 3,890 | 3,905 | 3,885 | 3,890 | 9,000 | 1,945 |
| 2015-10-19 | 3,880 | 3,900 | 3,870 | 3,880 | 13,600 | 1,940 |
| 2015-10-16 | 3,940 | 3,985 | 3,880 | 3,880 | 29,300 | 1,940 |
| 2015-10-15 | 3,880 | 3,945 | 3,880 | 3,930 | 17,400 | 1,965 |
| 2015-10-14 | 3,920 | 3,950 | 3,880 | 3,895 | 28,100 | 1,947.50 |
| 2015-10-13 | 3,900 | 3,905 | 3,860 | 3,880 | 25,600 | 1,940 |
| 2015-10-09 | 3,870 | 3,910 | 3,830 | 3,895 | 26,900 | 1,947.50 |
| 2015-10-08 | 3,940 | 3,940 | 3,850 | 3,855 | 25,200 | 1,927.50 |
| 2015-10-07 | 3,970 | 3,970 | 3,885 | 3,940 | 25,700 | 1,970 |
| 2015-10-06 | 3,970 | 4,020 | 3,940 | 3,955 | 33,600 | 1,977.50 |
| 2015-10-05 | 3,910 | 3,935 | 3,840 | 3,920 | 26,700 | 1,960 |
| 2015-10-02 | 3,805 | 3,925 | 3,780 | 3,910 | 48,900 | 1,955 |
| 2015-10-01 | 3,820 | 3,865 | 3,785 | 3,805 | 40,500 | 1,902.50 |
| 2015-09-30 | 3,820 | 3,865 | 3,720 | 3,800 | 65,600 | 1,900 |
| 2015-09-29 | 3,960 | 4,000 | 3,765 | 3,790 | 66,100 | 1,895 |
| 2015-09-28 | 3,895 | 3,990 | 3,825 | 3,985 | 45,300 | 1,992.50 |
| 2015-09-25 | 3,760 | 3,840 | 3,740 | 3,830 | 29,000 | 1,915 |
| 2015-09-24 | 3,805 | 3,865 | 3,750 | 3,760 | 36,400 | 1,880 |
| 2015-09-18 | 3,840 | 3,895 | 3,805 | 3,850 | 24,700 | 1,925 |
| 2015-09-17 | 3,830 | 3,840 | 3,775 | 3,835 | 21,900 | 1,917.50 |
| 2015-09-16 | 3,900 | 3,900 | 3,760 | 3,810 | 41,800 | 1,905 |
| 2015-09-15 | 3,810 | 3,890 | 3,810 | 3,845 | 30,300 | 1,922.50 |
| 2015-09-14 | 3,800 | 3,850 | 3,770 | 3,810 | 38,100 | 1,905 |
| 2015-09-11 | 3,765 | 3,860 | 3,700 | 3,805 | 47,600 | 1,902.50 |
| 2015-09-10 | 3,680 | 3,730 | 3,630 | 3,730 | 32,300 | 1,865 |
| 2015-09-09 | 3,720 | 3,740 | 3,670 | 3,730 | 38,900 | 1,865 |
| 2015-09-08 | 3,685 | 3,755 | 3,580 | 3,600 | 47,100 | 1,800 |
| 2015-09-07 | 3,700 | 3,720 | 3,605 | 3,685 | 41,100 | 1,842.50 |
| 2015-09-04 | 3,780 | 3,810 | 3,705 | 3,730 | 39,300 | 1,865 |
| 2015-09-03 | 3,810 | 3,905 | 3,790 | 3,800 | 41,100 | 1,900 |
| 2015-09-02 | 3,720 | 3,885 | 3,690 | 3,740 | 62,400 | 1,870 |
| 2015-09-01 | 3,945 | 3,965 | 3,845 | 3,850 | 43,500 | 1,925 |
| 2015-08-31 | 3,990 | 4,005 | 3,945 | 3,995 | 30,700 | 1,997.50 |
| 2015-08-28 | 4,020 | 4,055 | 3,960 | 3,990 | 47,500 | 1,995 |
| 2015-08-27 | 3,950 | 3,980 | 3,900 | 3,920 | 36,400 | 1,960 |
| 2015-08-26 | 3,930 | 3,930 | 3,755 | 3,850 | 62,700 | 1,925 |
| 2015-08-25 | 3,545 | 3,870 | 3,530 | 3,650 | 81,400 | 1,825 |
| 2015-08-24 | 3,755 | 3,905 | 3,695 | 3,695 | 80,200 | 1,847.50 |
| 2015-08-21 | 3,985 | 3,990 | 3,865 | 3,890 | 74,500 | 1,945 |
| 2015-08-20 | 4,050 | 4,080 | 4,010 | 4,015 | 29,300 | 2,007.50 |
| 2015-08-19 | 4,125 | 4,150 | 4,070 | 4,085 | 31,000 | 2,042.50 |
| 2015-08-18 | 4,210 | 4,210 | 4,150 | 4,175 | 17,500 | 2,087.50 |
| 2015-08-17 | 4,190 | 4,230 | 4,150 | 4,195 | 24,500 | 2,097.50 |
| 2015-08-14 | 4,160 | 4,205 | 4,155 | 4,175 | 38,700 | 2,087.50 |
| 2015-08-13 | 4,235 | 4,240 | 4,150 | 4,225 | 22,400 | 2,112.50 |
| 2015-08-12 | 4,295 | 4,320 | 4,205 | 4,235 | 37,300 | 2,117.50 |
| 2015-08-11 | 4,345 | 4,345 | 4,280 | 4,295 | 21,500 | 2,147.50 |
| 2015-08-10 | 4,240 | 4,330 | 4,240 | 4,320 | 33,600 | 2,160 |
| 2015-08-07 | 4,255 | 4,265 | 4,170 | 4,225 | 50,700 | 2,112.50 |
| 2015-08-06 | 4,320 | 4,345 | 4,260 | 4,270 | 34,900 | 2,135 |
| 2015-08-05 | 4,265 | 4,325 | 4,265 | 4,315 | 20,400 | 2,157.50 |
| 2015-08-04 | 4,325 | 4,355 | 4,250 | 4,325 | 29,600 | 2,162.50 |
| 2015-08-03 | 4,285 | 4,315 | 4,255 | 4,310 | 21,900 | 2,155 |
| 2015-07-31 | 4,285 | 4,285 | 4,210 | 4,245 | 35,400 | 2,122.50 |
| 2015-07-30 | 4,330 | 4,350 | 4,280 | 4,300 | 22,900 | 2,150 |
| 2015-07-29 | 4,375 | 4,375 | 4,310 | 4,345 | 22,000 | 2,172.50 |
| 2015-07-28 | 4,255 | 4,360 | 4,225 | 4,345 | 25,700 | 2,172.50 |
| 2015-07-27 | 4,445 | 4,450 | 4,285 | 4,300 | 50,700 | 2,150 |
| 2015-07-24 | 4,440 | 4,495 | 4,370 | 4,415 | 38,000 | 2,207.50 |
| 2015-07-23 | 4,265 | 4,445 | 4,265 | 4,445 | 77,000 | 2,222.50 |
| 2015-07-22 | 4,280 | 4,295 | 4,240 | 4,265 | 37,400 | 2,132.50 |
| 2015-07-21 | 4,330 | 4,330 | 4,280 | 4,315 | 33,800 | 2,157.50 |
| 2015-07-17 | 4,330 | 4,330 | 4,280 | 4,320 | 26,300 | 2,160 |
| 2015-07-16 | 4,340 | 4,340 | 4,290 | 4,330 | 29,500 | 2,165 |
| 2015-07-15 | 4,300 | 4,320 | 4,230 | 4,310 | 34,400 | 2,155 |
| 2015-07-14 | 4,300 | 4,310 | 4,250 | 4,280 | 46,800 | 2,140 |
| 2015-07-13 | 4,245 | 4,245 | 4,145 | 4,230 | 37,500 | 2,115 |
| 2015-07-10 | 4,285 | 4,285 | 4,130 | 4,175 | 88,600 | 2,087.50 |
| 2015-07-09 | 4,030 | 4,250 | 3,940 | 4,245 | 100,700 | 2,122.50 |
| 2015-07-08 | 4,370 | 4,370 | 4,075 | 4,115 | 120,900 | 2,057.50 |
| 2015-07-07 | 4,240 | 4,370 | 4,235 | 4,330 | 82,500 | 2,165 |
| 2015-07-06 | 4,120 | 4,300 | 4,120 | 4,210 | 71,700 | 2,105 |
| 2015-07-03 | 4,140 | 4,240 | 4,080 | 4,220 | 67,600 | 2,110 |
| 2015-07-02 | 4,220 | 4,255 | 4,030 | 4,140 | 164,700 | 2,070 |
| 2015-07-01 | 3,945 | 4,190 | 3,910 | 4,185 | 233,100 | 2,092.50 |
| 2015-06-30 | 3,745 | 3,950 | 3,725 | 3,865 | 251,900 | 1,932.50 |
| 2015-06-29 | 3,745 | 3,800 | 3,705 | 3,720 | 71,900 | 1,860 |
| 2015-06-26 | 3,800 | 3,885 | 3,800 | 3,885 | 55,100 | 1,942.50 |
| 2015-06-25 | 3,795 | 3,830 | 3,795 | 3,815 | 27,000 | 1,907.50 |
| 2015-06-24 | 3,840 | 3,845 | 3,820 | 3,840 | 27,400 | 1,920 |
| 2015-06-23 | 3,900 | 3,900 | 3,795 | 3,840 | 48,100 | 1,920 |
| 2015-06-22 | 3,835 | 3,920 | 3,820 | 3,840 | 77,400 | 1,920 |
| 2015-06-19 | 3,775 | 3,800 | 3,745 | 3,800 | 54,500 | 1,900 |
| 2015-06-18 | 3,785 | 3,795 | 3,745 | 3,775 | 59,600 | 1,887.50 |
| 2015-06-17 | 3,730 | 3,780 | 3,725 | 3,760 | 55,400 | 1,880 |
| 2015-06-16 | 3,660 | 3,735 | 3,635 | 3,725 | 109,900 | 1,862.50 |
| 2015-06-15 | 3,620 | 3,650 | 3,615 | 3,635 | 26,200 | 1,817.50 |
| 2015-06-12 | 3,610 | 3,660 | 3,595 | 3,640 | 40,600 | 1,820 |
| 2015-06-11 | 3,595 | 3,610 | 3,570 | 3,600 | 31,900 | 1,800 |
| 2015-06-10 | 3,590 | 3,610 | 3,570 | 3,575 | 16,200 | 1,787.50 |
| 2015-06-09 | 3,600 | 3,620 | 3,560 | 3,565 | 21,900 | 1,782.50 |
| 2015-06-08 | 3,620 | 3,635 | 3,595 | 3,610 | 31,600 | 1,805 |
| 2015-06-05 | 3,625 | 3,640 | 3,580 | 3,640 | 61,400 | 1,820 |
| 2015-06-04 | 3,535 | 3,590 | 3,520 | 3,590 | 41,700 | 1,795 |
| 2015-06-03 | 3,525 | 3,550 | 3,510 | 3,535 | 34,900 | 1,767.50 |
| 2015-06-02 | 3,570 | 3,575 | 3,510 | 3,525 | 58,000 | 1,762.50 |
| 2015-06-01 | 3,540 | 3,540 | 3,500 | 3,525 | 66,200 | 1,762.50 |
| 2015-05-29 | 3,640 | 3,640 | 3,540 | 3,540 | 138,400 | 1,770 |
| 2015-05-28 | 3,670 | 3,715 | 3,575 | 3,600 | 82,700 | 1,800 |
| 2015-05-27 | 3,700 | 3,735 | 3,605 | 3,700 | 97,300 | 1,850 |
| 2015-05-26 | 3,765 | 3,775 | 3,740 | 3,765 | 120,600 | 1,882.50 |
| 2015-05-25 | 3,785 | 3,795 | 3,755 | 3,770 | 49,100 | 1,885 |
| 2015-05-22 | 3,760 | 3,800 | 3,740 | 3,785 | 61,200 | 1,892.50 |
| 2015-05-21 | 3,750 | 3,760 | 3,725 | 3,730 | 44,000 | 1,865 |
| 2015-05-20 | 3,755 | 3,755 | 3,700 | 3,750 | 53,600 | 1,875 |
| 2015-05-19 | 3,750 | 3,760 | 3,655 | 3,695 | 120,600 | 1,847.50 |
| 2015-05-18 | 3,525 | 3,540 | 3,515 | 3,530 | 19,000 | 1,765 |
| 2015-05-15 | 3,450 | 3,545 | 3,435 | 3,535 | 31,800 | 1,767.50 |
| 2015-05-14 | 3,435 | 3,460 | 3,435 | 3,435 | 38,900 | 1,717.50 |
| 2015-05-13 | 3,465 | 3,485 | 3,430 | 3,460 | 45,900 | 1,730 |
| 2015-05-12 | 3,505 | 3,515 | 3,465 | 3,510 | 25,400 | 1,755 |
| 2015-05-11 | 3,525 | 3,525 | 3,490 | 3,500 | 23,100 | 1,750 |
| 2015-05-08 | 3,530 | 3,530 | 3,480 | 3,485 | 26,300 | 1,742.50 |
| 2015-05-07 | 3,475 | 3,535 | 3,470 | 3,505 | 17,800 | 1,752.50 |
| 2015-05-01 | 3,480 | 3,510 | 3,455 | 3,475 | 40,400 | 1,737.50 |
| 2015-04-30 | 3,520 | 3,555 | 3,495 | 3,530 | 62,900 | 1,765 |
| 2015-04-28 | 3,595 | 3,600 | 3,555 | 3,590 | 21,300 | 1,795 |
| 2015-04-27 | 3,645 | 3,645 | 3,565 | 3,585 | 22,900 | 1,792.50 |
| 2015-04-24 | 3,615 | 3,640 | 3,590 | 3,605 | 23,500 | 1,802.50 |
| 2015-04-23 | 3,660 | 3,685 | 3,620 | 3,630 | 24,000 | 1,815 |
| 2015-04-22 | 3,625 | 3,700 | 3,615 | 3,670 | 27,500 | 1,835 |
| 2015-04-21 | 3,615 | 3,620 | 3,585 | 3,615 | 20,400 | 1,807.50 |
| 2015-04-20 | 3,625 | 3,630 | 3,520 | 3,595 | 33,600 | 1,797.50 |
| 2015-04-17 | 3,700 | 3,700 | 3,615 | 3,625 | 30,300 | 1,812.50 |
| 2015-04-16 | 3,720 | 3,720 | 3,600 | 3,670 | 33,700 | 1,835 |
| 2015-04-15 | 3,790 | 3,790 | 3,700 | 3,705 | 26,100 | 1,852.50 |
| 2015-04-14 | 3,740 | 3,770 | 3,715 | 3,770 | 38,100 | 1,885 |
| 2015-04-13 | 3,720 | 3,745 | 3,695 | 3,720 | 33,600 | 1,860 |
| 2015-04-10 | 3,715 | 3,715 | 3,670 | 3,715 | 26,600 | 1,857.50 |
| 2015-04-09 | 3,700 | 3,725 | 3,670 | 3,700 | 45,900 | 1,850 |
| 2015-04-08 | 3,615 | 3,715 | 3,605 | 3,670 | 70,700 | 1,835 |
| 2015-04-07 | 3,600 | 3,620 | 3,550 | 3,580 | 34,200 | 1,790 |
| 2015-04-06 | 3,580 | 3,620 | 3,560 | 3,595 | 27,900 | 1,797.50 |
| 2015-04-03 | 3,515 | 3,565 | 3,505 | 3,565 | 19,300 | 1,782.50 |
| 2015-04-02 | 3,485 | 3,530 | 3,455 | 3,520 | 33,800 | 1,760 |
| 2015-04-01 | 3,460 | 3,480 | 3,370 | 3,440 | 62,800 | 1,720 |
| 2015-03-31 | 3,675 | 3,675 | 3,505 | 3,520 | 81,800 | 1,760 |
| 2015-03-30 | 3,530 | 3,610 | 3,530 | 3,585 | 40,100 | 1,792.50 |
| 2015-03-27 | 3,470 | 3,565 | 3,470 | 3,490 | 41,800 | 1,745 |
| 2015-03-26 | 3,500 | 3,605 | 3,445 | 3,480 | 67,500 | 1,740 |
| 2015-03-25 | 3,580 | 3,600 | 3,435 | 3,530 | 61,300 | 1,765 |
| 2015-03-24 | 3,755 | 3,830 | 3,575 | 3,590 | 94,200 | 1,795 |
| 2015-03-23 | 3,620 | 3,755 | 3,620 | 3,740 | 69,000 | 1,870 |
| 2015-03-20 | 3,565 | 3,650 | 3,530 | 3,615 | 68,300 | 1,807.50 |
| 2015-03-19 | 3,460 | 3,560 | 3,445 | 3,510 | 49,000 | 1,755 |
| 2015-03-18 | 3,400 | 3,450 | 3,400 | 3,445 | 21,000 | 1,722.50 |
| 2015-03-17 | 3,430 | 3,450 | 3,365 | 3,410 | 36,400 | 1,705 |
| 2015-03-16 | 3,330 | 3,425 | 3,330 | 3,410 | 37,600 | 1,705 |
| 2015-03-13 | 3,295 | 3,330 | 3,275 | 3,325 | 61,100 | 1,662.50 |
| 2015-03-12 | 3,250 | 3,250 | 3,230 | 3,250 | 17,800 | 1,625 |
| 2015-03-11 | 3,205 | 3,245 | 3,205 | 3,240 | 18,400 | 1,620 |
| 2015-03-10 | 3,190 | 3,250 | 3,190 | 3,245 | 21,900 | 1,622.50 |
| 2015-03-09 | 3,210 | 3,220 | 3,180 | 3,190 | 25,000 | 1,595 |
| 2015-03-06 | 3,210 | 3,210 | 3,180 | 3,200 | 21,100 | 1,600 |
| 2015-03-05 | 3,145 | 3,200 | 3,145 | 3,200 | 30,300 | 1,600 |
| 2015-03-04 | 3,175 | 3,175 | 3,120 | 3,135 | 28,000 | 1,567.50 |
| 2015-03-03 | 3,195 | 3,200 | 3,170 | 3,185 | 27,600 | 1,592.50 |
| 2015-03-02 | 3,125 | 3,175 | 3,125 | 3,150 | 34,600 | 1,575 |
| 2015-02-27 | 3,100 | 3,120 | 3,100 | 3,110 | 16,900 | 1,555 |
| 2015-02-26 | 3,120 | 3,120 | 3,070 | 3,100 | 33,400 | 1,550 |
| 2015-02-25 | 3,100 | 3,120 | 3,080 | 3,115 | 19,700 | 1,557.50 |
| 2015-02-24 | 3,090 | 3,110 | 3,085 | 3,110 | 13,300 | 1,555 |
| 2015-02-23 | 3,110 | 3,110 | 3,070 | 3,085 | 14,300 | 1,542.50 |
| 2015-02-20 | 3,115 | 3,120 | 3,090 | 3,110 | 13,200 | 1,555 |
| 2015-02-19 | 3,110 | 3,120 | 3,100 | 3,120 | 22,100 | 1,560 |
| 2015-02-18 | 3,070 | 3,110 | 3,065 | 3,110 | 22,300 | 1,555 |
| 2015-02-17 | 3,055 | 3,075 | 3,040 | 3,065 | 14,600 | 1,532.50 |
| 2015-02-16 | 3,060 | 3,090 | 3,030 | 3,060 | 19,600 | 1,530 |
| 2015-02-13 | 3,055 | 3,070 | 3,035 | 3,060 | 26,100 | 1,530 |
| 2015-02-12 | 3,115 | 3,120 | 2,966 | 3,000 | 50,700 | 1,500 |
| 2015-02-10 | 3,100 | 3,115 | 3,085 | 3,115 | 38,900 | 1,557.50 |
| 2015-02-09 | 3,080 | 3,100 | 3,075 | 3,100 | 27,000 | 1,550 |
| 2015-02-06 | 3,055 | 3,075 | 3,040 | 3,065 | 38,500 | 1,532.50 |
| 2015-02-05 | 3,050 | 3,080 | 3,035 | 3,065 | 48,900 | 1,532.50 |
| 2015-02-04 | 3,020 | 3,050 | 3,010 | 3,045 | 43,900 | 1,522.50 |
| 2015-02-03 | 3,025 | 3,040 | 3,000 | 3,020 | 44,600 | 1,510 |
| 2015-02-02 | 2,987 | 3,035 | 2,961 | 3,035 | 49,300 | 1,517.50 |
| 2015-01-30 | 2,947 | 2,999 | 2,930 | 2,987 | 46,500 | 1,493.50 |
| 2015-01-29 | 2,947 | 2,990 | 2,901 | 2,951 | 56,500 | 1,475.50 |
| 2015-01-28 | 2,878 | 2,948 | 2,876 | 2,937 | 41,700 | 1,468.50 |
| 2015-01-27 | 2,852 | 2,906 | 2,852 | 2,900 | 31,500 | 1,450 |
| 2015-01-26 | 2,849 | 2,850 | 2,831 | 2,840 | 15,600 | 1,420 |
| 2015-01-23 | 2,862 | 2,862 | 2,831 | 2,850 | 30,000 | 1,425 |
| 2015-01-22 | 2,839 | 2,839 | 2,811 | 2,822 | 29,000 | 1,411 |
| 2015-01-21 | 2,856 | 2,865 | 2,839 | 2,844 | 29,100 | 1,422 |
| 2015-01-20 | 2,842 | 2,858 | 2,834 | 2,836 | 19,000 | 1,418 |
| 2015-01-19 | 2,818 | 2,844 | 2,805 | 2,824 | 21,400 | 1,412 |
| 2015-01-16 | 2,825 | 2,844 | 2,782 | 2,813 | 37,700 | 1,406.50 |
| 2015-01-15 | 2,873 | 2,880 | 2,812 | 2,833 | 77,200 | 1,416.50 |
| 2015-01-14 | 2,871 | 2,884 | 2,853 | 2,859 | 29,600 | 1,429.50 |
| 2015-01-13 | 2,924 | 2,930 | 2,868 | 2,873 | 41,500 | 1,436.50 |
| 2015-01-09 | 2,980 | 2,986 | 2,913 | 2,923 | 28,000 | 1,461.50 |
| 2015-01-08 | 2,940 | 3,020 | 2,940 | 2,980 | 59,500 | 1,490 |
| 2015-01-07 | 2,922 | 2,947 | 2,916 | 2,919 | 38,900 | 1,459.50 |
| 2015-01-06 | 2,911 | 2,980 | 2,911 | 2,950 | 39,100 | 1,475 |
| 2015-01-05 | 3,010 | 3,020 | 2,967 | 2,974 | 60,000 | 1,487 |
分割・併合履歴 ： [2024-11-28]1株→2株