4839 (株)WOWOW 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 | 3,015 | 3,070 | 3,015 | 3,055 | 19,800 | 3,055 |
| 2015-12-29 | 3,020 | 3,025 | 2,987 | 3,005 | 17,300 | 3,005 |
| 2015-12-28 | 3,010 | 3,055 | 2,992 | 3,020 | 18,900 | 3,020 |
| 2015-12-25 | 2,978 | 2,978 | 2,916 | 2,965 | 31,300 | 2,965 |
| 2015-12-24 | 2,996 | 2,996 | 2,920 | 2,922 | 47,300 | 2,922 |
| 2015-12-22 | 3,000 | 3,030 | 3,000 | 3,005 | 23,400 | 3,005 |
| 2015-12-21 | 3,040 | 3,075 | 3,000 | 3,010 | 20,200 | 3,010 |
| 2015-12-18 | 3,115 | 3,140 | 3,055 | 3,065 | 15,400 | 3,065 |
| 2015-12-17 | 3,105 | 3,150 | 3,055 | 3,065 | 24,000 | 3,065 |
| 2015-12-16 | 3,050 | 3,090 | 3,035 | 3,055 | 13,800 | 3,055 |
| 2015-12-15 | 3,035 | 3,120 | 3,020 | 3,030 | 12,000 | 3,030 |
| 2015-12-14 | 3,050 | 3,060 | 3,000 | 3,035 | 13,900 | 3,035 |
| 2015-12-11 | 3,070 | 3,130 | 3,070 | 3,095 | 25,700 | 3,095 |
| 2015-12-10 | 3,150 | 3,190 | 3,130 | 3,135 | 13,000 | 3,135 |
| 2015-12-09 | 3,195 | 3,210 | 3,170 | 3,185 | 6,900 | 3,185 |
| 2015-12-08 | 3,210 | 3,250 | 3,175 | 3,190 | 14,900 | 3,190 |
| 2015-12-07 | 3,230 | 3,290 | 3,220 | 3,220 | 17,400 | 3,220 |
| 2015-12-04 | 3,270 | 3,280 | 3,220 | 3,230 | 21,900 | 3,230 |
| 2015-12-03 | 3,305 | 3,335 | 3,295 | 3,310 | 12,900 | 3,310 |
| 2015-12-02 | 3,335 | 3,360 | 3,300 | 3,320 | 7,900 | 3,320 |
| 2015-12-01 | 3,310 | 3,355 | 3,300 | 3,335 | 10,100 | 3,335 |
| 2015-11-30 | 3,350 | 3,355 | 3,280 | 3,335 | 5,200 | 3,335 |
| 2015-11-27 | 3,395 | 3,395 | 3,370 | 3,370 | 7,600 | 3,370 |
| 2015-11-26 | 3,370 | 3,395 | 3,365 | 3,390 | 10,800 | 3,390 |
| 2015-11-25 | 3,365 | 3,365 | 3,340 | 3,365 | 6,000 | 3,365 |
| 2015-11-24 | 3,370 | 3,390 | 3,340 | 3,365 | 14,100 | 3,365 |
| 2015-11-20 | 3,345 | 3,370 | 3,335 | 3,370 | 7,400 | 3,370 |
| 2015-11-19 | 3,350 | 3,375 | 3,335 | 3,345 | 13,900 | 3,345 |
| 2015-11-18 | 3,315 | 3,345 | 3,310 | 3,330 | 5,300 | 3,330 |
| 2015-11-17 | 3,365 | 3,365 | 3,305 | 3,315 | 11,700 | 3,315 |
| 2015-11-16 | 3,265 | 3,350 | 3,260 | 3,350 | 13,100 | 3,350 |
| 2015-11-13 | 3,290 | 3,335 | 3,290 | 3,305 | 6,100 | 3,305 |
| 2015-11-12 | 3,340 | 3,350 | 3,300 | 3,340 | 17,000 | 3,340 |
| 2015-11-11 | 3,270 | 3,345 | 3,270 | 3,340 | 13,700 | 3,340 |
| 2015-11-10 | 3,300 | 3,305 | 3,275 | 3,290 | 6,400 | 3,290 |
| 2015-11-09 | 3,290 | 3,335 | 3,275 | 3,300 | 14,400 | 3,300 |
| 2015-11-06 | 3,310 | 3,315 | 3,275 | 3,285 | 7,400 | 3,285 |
| 2015-11-05 | 3,280 | 3,340 | 3,270 | 3,310 | 22,500 | 3,310 |
| 2015-11-04 | 3,225 | 3,295 | 3,160 | 3,275 | 20,900 | 3,275 |
| 2015-11-02 | 3,265 | 3,295 | 3,175 | 3,225 | 33,800 | 3,225 |
| 2015-10-30 | 3,270 | 3,340 | 3,270 | 3,315 | 34,200 | 3,315 |
| 2015-10-29 | 3,290 | 3,315 | 3,270 | 3,270 | 12,400 | 3,270 |
| 2015-10-28 | 3,300 | 3,330 | 3,245 | 3,290 | 21,700 | 3,290 |
| 2015-10-27 | 3,235 | 3,305 | 3,235 | 3,290 | 20,000 | 3,290 |
| 2015-10-26 | 3,155 | 3,225 | 3,155 | 3,225 | 13,800 | 3,225 |
| 2015-10-23 | 3,125 | 3,160 | 3,125 | 3,145 | 29,800 | 3,145 |
| 2015-10-22 | 3,155 | 3,160 | 3,100 | 3,115 | 13,900 | 3,115 |
| 2015-10-21 | 3,110 | 3,160 | 3,110 | 3,145 | 23,000 | 3,145 |
| 2015-10-20 | 3,130 | 3,145 | 3,100 | 3,115 | 16,200 | 3,115 |
| 2015-10-19 | 3,180 | 3,185 | 3,105 | 3,145 | 19,800 | 3,145 |
| 2015-10-16 | 3,125 | 3,230 | 3,125 | 3,180 | 29,500 | 3,180 |
| 2015-10-15 | 3,120 | 3,175 | 3,105 | 3,175 | 6,800 | 3,175 |
| 2015-10-14 | 3,175 | 3,190 | 3,130 | 3,140 | 14,800 | 3,140 |
| 2015-10-13 | 3,195 | 3,250 | 3,195 | 3,205 | 20,400 | 3,205 |
| 2015-10-09 | 3,175 | 3,250 | 3,175 | 3,215 | 11,300 | 3,215 |
| 2015-10-08 | 3,235 | 3,265 | 3,180 | 3,185 | 14,500 | 3,185 |
| 2015-10-07 | 3,300 | 3,300 | 3,230 | 3,280 | 12,200 | 3,280 |
| 2015-10-06 | 3,285 | 3,310 | 3,255 | 3,260 | 16,400 | 3,260 |
| 2015-10-05 | 3,225 | 3,275 | 3,220 | 3,265 | 9,400 | 3,265 |
| 2015-10-02 | 3,240 | 3,285 | 3,215 | 3,245 | 16,100 | 3,245 |
| 2015-10-01 | 3,260 | 3,310 | 3,225 | 3,245 | 20,000 | 3,245 |
| 2015-09-30 | 3,195 | 3,285 | 3,195 | 3,260 | 12,400 | 3,260 |
| 2015-09-29 | 3,290 | 3,290 | 3,145 | 3,170 | 25,300 | 3,170 |
| 2015-09-28 | 3,345 | 3,345 | 3,265 | 3,290 | 31,800 | 3,290 |
| 2015-09-25 | 3,305 | 3,390 | 3,270 | 3,360 | 111,300 | 3,360 |
| 2015-09-24 | 3,255 | 3,320 | 3,255 | 3,260 | 39,800 | 3,260 |
| 2015-09-18 | 3,250 | 3,280 | 3,225 | 3,255 | 30,200 | 3,255 |
| 2015-09-17 | 3,230 | 3,255 | 3,230 | 3,250 | 14,400 | 3,250 |
| 2015-09-16 | 3,235 | 3,235 | 3,195 | 3,220 | 6,600 | 3,220 |
| 2015-09-15 | 3,230 | 3,245 | 3,190 | 3,190 | 14,300 | 3,190 |
| 2015-09-14 | 3,325 | 3,325 | 3,190 | 3,190 | 20,800 | 3,190 |
| 2015-09-11 | 3,150 | 3,280 | 3,150 | 3,260 | 23,200 | 3,260 |
| 2015-09-10 | 3,200 | 3,235 | 3,145 | 3,190 | 20,600 | 3,190 |
| 2015-09-09 | 3,155 | 3,220 | 3,140 | 3,220 | 29,100 | 3,220 |
| 2015-09-08 | 3,105 | 3,120 | 3,030 | 3,045 | 17,300 | 3,045 |
| 2015-09-07 | 3,105 | 3,140 | 3,065 | 3,105 | 21,100 | 3,105 |
| 2015-09-04 | 3,250 | 3,255 | 3,130 | 3,145 | 29,600 | 3,145 |
| 2015-09-03 | 3,260 | 3,325 | 3,215 | 3,250 | 49,800 | 3,250 |
| 2015-09-02 | 3,130 | 3,280 | 3,115 | 3,210 | 31,900 | 3,210 |
| 2015-09-01 | 3,350 | 3,355 | 3,270 | 3,270 | 28,800 | 3,270 |
| 2015-08-31 | 3,435 | 3,450 | 3,355 | 3,390 | 24,500 | 3,390 |
| 2015-08-28 | 3,425 | 3,425 | 3,365 | 3,410 | 30,700 | 3,410 |
| 2015-08-27 | 3,280 | 3,345 | 3,255 | 3,325 | 42,800 | 3,325 |
| 2015-08-26 | 3,150 | 3,175 | 3,085 | 3,160 | 42,600 | 3,160 |
| 2015-08-25 | 2,990 | 3,145 | 2,795 | 2,993 | 93,000 | 2,993 |
| 2015-08-24 | 3,400 | 3,400 | 3,005 | 3,020 | 124,300 | 3,020 |
| 2015-08-21 | 3,500 | 3,525 | 3,465 | 3,465 | 45,200 | 3,465 |
| 2015-08-20 | 3,555 | 3,580 | 3,540 | 3,545 | 25,200 | 3,545 |
| 2015-08-19 | 3,620 | 3,620 | 3,545 | 3,550 | 41,900 | 3,550 |
| 2015-08-18 | 3,650 | 3,670 | 3,615 | 3,645 | 21,200 | 3,645 |
| 2015-08-17 | 3,665 | 3,690 | 3,635 | 3,650 | 22,100 | 3,650 |
| 2015-08-14 | 3,690 | 3,705 | 3,660 | 3,675 | 18,500 | 3,675 |
| 2015-08-13 | 3,755 | 3,760 | 3,680 | 3,690 | 31,300 | 3,690 |
| 2015-08-12 | 3,795 | 3,800 | 3,750 | 3,770 | 17,300 | 3,770 |
| 2015-08-11 | 3,800 | 3,845 | 3,785 | 3,795 | 18,700 | 3,795 |
| 2015-08-10 | 3,765 | 3,800 | 3,755 | 3,785 | 20,900 | 3,785 |
| 2015-08-07 | 3,820 | 3,825 | 3,750 | 3,765 | 42,700 | 3,765 |
| 2015-08-06 | 3,860 | 3,875 | 3,840 | 3,850 | 29,000 | 3,850 |
| 2015-08-05 | 3,800 | 3,865 | 3,795 | 3,860 | 33,200 | 3,860 |
| 2015-08-04 | 3,745 | 3,800 | 3,730 | 3,800 | 14,800 | 3,800 |
| 2015-08-03 | 3,605 | 3,775 | 3,605 | 3,770 | 24,900 | 3,770 |
| 2015-07-31 | 3,700 | 3,765 | 3,620 | 3,640 | 54,300 | 3,640 |
| 2015-07-30 | 3,730 | 3,745 | 3,630 | 3,630 | 27,600 | 3,630 |
| 2015-07-29 | 3,770 | 3,790 | 3,685 | 3,695 | 29,700 | 3,695 |
| 2015-07-28 | 3,770 | 3,790 | 3,740 | 3,775 | 22,600 | 3,775 |
| 2015-07-27 | 3,855 | 3,875 | 3,780 | 3,820 | 36,200 | 3,820 |
| 2015-07-24 | 3,830 | 3,875 | 3,830 | 3,855 | 31,300 | 3,855 |
| 2015-07-23 | 3,735 | 3,800 | 3,730 | 3,800 | 27,700 | 3,800 |
| 2015-07-22 | 3,740 | 3,750 | 3,705 | 3,705 | 17,500 | 3,705 |
| 2015-07-21 | 3,700 | 3,750 | 3,670 | 3,735 | 24,900 | 3,735 |
| 2015-07-17 | 3,705 | 3,705 | 3,645 | 3,670 | 19,300 | 3,670 |
| 2015-07-16 | 3,640 | 3,710 | 3,630 | 3,675 | 22,000 | 3,675 |
| 2015-07-15 | 3,700 | 3,700 | 3,615 | 3,640 | 38,400 | 3,640 |
| 2015-07-14 | 3,740 | 3,740 | 3,650 | 3,655 | 24,400 | 3,655 |
| 2015-07-13 | 3,600 | 3,690 | 3,600 | 3,670 | 17,300 | 3,670 |
| 2015-07-10 | 3,640 | 3,645 | 3,530 | 3,565 | 27,400 | 3,565 |
| 2015-07-09 | 3,615 | 3,650 | 3,500 | 3,640 | 48,300 | 3,640 |
| 2015-07-08 | 3,740 | 3,740 | 3,650 | 3,650 | 25,100 | 3,650 |
| 2015-07-07 | 3,795 | 3,820 | 3,730 | 3,740 | 22,800 | 3,740 |
| 2015-07-06 | 3,840 | 3,850 | 3,710 | 3,735 | 31,800 | 3,735 |
| 2015-07-03 | 3,880 | 3,890 | 3,840 | 3,860 | 17,500 | 3,860 |
| 2015-07-02 | 3,835 | 3,885 | 3,825 | 3,865 | 38,600 | 3,865 |
| 2015-07-01 | 3,785 | 3,830 | 3,765 | 3,820 | 21,800 | 3,820 |
| 2015-06-30 | 3,750 | 3,795 | 3,750 | 3,790 | 20,200 | 3,790 |
| 2015-06-29 | 3,800 | 3,815 | 3,730 | 3,790 | 33,800 | 3,790 |
| 2015-06-26 | 3,790 | 3,820 | 3,785 | 3,805 | 23,900 | 3,805 |
| 2015-06-25 | 3,795 | 3,820 | 3,780 | 3,785 | 18,000 | 3,785 |
| 2015-06-24 | 3,830 | 3,830 | 3,780 | 3,815 | 18,800 | 3,815 |
| 2015-06-23 | 3,815 | 3,835 | 3,775 | 3,810 | 25,500 | 3,810 |
| 2015-06-22 | 3,745 | 3,815 | 3,745 | 3,800 | 22,300 | 3,800 |
| 2015-06-19 | 3,690 | 3,745 | 3,685 | 3,745 | 37,400 | 3,745 |
| 2015-06-18 | 3,680 | 3,725 | 3,615 | 3,690 | 24,800 | 3,690 |
| 2015-06-17 | 3,755 | 3,765 | 3,675 | 3,685 | 32,900 | 3,685 |
| 2015-06-16 | 3,840 | 3,840 | 3,770 | 3,770 | 23,800 | 3,770 |
| 2015-06-15 | 3,800 | 3,845 | 3,780 | 3,825 | 25,200 | 3,825 |
| 2015-06-12 | 3,725 | 3,815 | 3,715 | 3,800 | 79,700 | 3,800 |
| 2015-06-11 | 3,685 | 3,720 | 3,685 | 3,710 | 20,900 | 3,710 |
| 2015-06-10 | 3,700 | 3,700 | 3,655 | 3,675 | 20,000 | 3,675 |
| 2015-06-09 | 3,710 | 3,715 | 3,660 | 3,665 | 34,100 | 3,665 |
| 2015-06-08 | 3,655 | 3,700 | 3,635 | 3,690 | 25,600 | 3,690 |
| 2015-06-05 | 3,715 | 3,740 | 3,640 | 3,640 | 49,700 | 3,640 |
| 2015-06-04 | 3,710 | 3,740 | 3,680 | 3,715 | 35,200 | 3,715 |
| 2015-06-03 | 3,660 | 3,750 | 3,645 | 3,730 | 70,900 | 3,730 |
| 2015-06-02 | 3,675 | 3,680 | 3,640 | 3,670 | 27,600 | 3,670 |
| 2015-06-01 | 3,605 | 3,665 | 3,605 | 3,650 | 29,400 | 3,650 |
| 2015-05-29 | 3,610 | 3,625 | 3,580 | 3,595 | 122,100 | 3,595 |
| 2015-05-28 | 3,630 | 3,650 | 3,600 | 3,615 | 48,000 | 3,615 |
| 2015-05-27 | 3,700 | 3,700 | 3,620 | 3,630 | 48,300 | 3,630 |
| 2015-05-26 | 3,700 | 3,720 | 3,665 | 3,695 | 32,900 | 3,695 |
| 2015-05-25 | 3,720 | 3,725 | 3,600 | 3,700 | 53,800 | 3,700 |
| 2015-05-22 | 3,700 | 3,715 | 3,660 | 3,675 | 24,600 | 3,675 |
| 2015-05-21 | 3,705 | 3,725 | 3,660 | 3,675 | 69,400 | 3,675 |
| 2015-05-20 | 3,615 | 3,755 | 3,615 | 3,740 | 81,100 | 3,740 |
| 2015-05-19 | 3,560 | 3,730 | 3,560 | 3,605 | 134,100 | 3,605 |
| 2015-05-18 | 3,605 | 3,715 | 3,545 | 3,645 | 193,300 | 3,645 |
| 2015-05-15 | 4,010 | 4,140 | 3,670 | 3,715 | 198,000 | 3,715 |
| 2015-05-14 | 3,990 | 4,000 | 3,950 | 3,985 | 22,200 | 3,985 |
| 2015-05-13 | 4,000 | 4,000 | 3,945 | 3,980 | 54,700 | 3,980 |
| 2015-05-12 | 3,955 | 3,985 | 3,880 | 3,970 | 40,400 | 3,970 |
| 2015-05-11 | 3,975 | 4,000 | 3,950 | 3,960 | 33,100 | 3,960 |
| 2015-05-08 | 3,875 | 3,970 | 3,855 | 3,930 | 29,900 | 3,930 |
| 2015-05-07 | 3,830 | 3,880 | 3,800 | 3,875 | 36,000 | 3,875 |
| 2015-05-01 | 3,920 | 3,950 | 3,820 | 3,845 | 94,000 | 3,845 |
| 2015-04-30 | 3,925 | 3,995 | 3,905 | 3,980 | 55,400 | 3,980 |
| 2015-04-28 | 3,970 | 4,005 | 3,960 | 3,970 | 14,800 | 3,970 |
| 2015-04-27 | 4,000 | 4,030 | 3,950 | 3,960 | 23,600 | 3,960 |
| 2015-04-24 | 3,975 | 4,010 | 3,950 | 3,995 | 25,500 | 3,995 |
| 2015-04-23 | 4,085 | 4,120 | 3,970 | 3,985 | 28,800 | 3,985 |
| 2015-04-22 | 4,095 | 4,155 | 4,035 | 4,085 | 30,500 | 4,085 |
| 2015-04-21 | 4,000 | 4,125 | 3,975 | 4,120 | 44,900 | 4,120 |
| 2015-04-20 | 3,955 | 3,975 | 3,920 | 3,940 | 34,000 | 3,940 |
| 2015-04-17 | 4,010 | 4,085 | 3,960 | 4,030 | 47,800 | 4,030 |
| 2015-04-16 | 4,075 | 4,090 | 3,985 | 4,080 | 33,100 | 4,080 |
| 2015-04-15 | 4,085 | 4,095 | 4,055 | 4,075 | 22,300 | 4,075 |
| 2015-04-14 | 4,145 | 4,145 | 4,085 | 4,105 | 23,200 | 4,105 |
| 2015-04-13 | 4,165 | 4,225 | 4,070 | 4,165 | 48,700 | 4,165 |
| 2015-04-10 | 4,100 | 4,160 | 4,050 | 4,140 | 47,200 | 4,140 |
| 2015-04-09 | 4,100 | 4,160 | 4,040 | 4,080 | 65,400 | 4,080 |
| 2015-04-08 | 3,895 | 4,100 | 3,895 | 4,085 | 96,400 | 4,085 |
| 2015-04-07 | 3,850 | 3,875 | 3,805 | 3,870 | 36,100 | 3,870 |
| 2015-04-06 | 3,825 | 3,850 | 3,785 | 3,810 | 37,800 | 3,810 |
| 2015-04-03 | 3,935 | 3,935 | 3,780 | 3,825 | 39,900 | 3,825 |
| 2015-04-02 | 3,835 | 3,910 | 3,835 | 3,865 | 41,400 | 3,865 |
| 2015-04-01 | 3,900 | 3,950 | 3,800 | 3,830 | 58,900 | 3,830 |
| 2015-03-31 | 3,780 | 3,895 | 3,770 | 3,840 | 59,200 | 3,840 |
| 2015-03-30 | 3,755 | 3,850 | 3,690 | 3,770 | 55,700 | 3,770 |
| 2015-03-27 | 3,725 | 3,890 | 3,725 | 3,770 | 61,200 | 3,770 |
| 2015-03-26 | 7,620 | 7,620 | 7,490 | 7,510 | 25,000 | 3,755 |
| 2015-03-25 | 7,860 | 7,910 | 7,600 | 7,720 | 34,200 | 3,860 |
| 2015-03-24 | 7,990 | 8,450 | 7,730 | 7,810 | 65,000 | 3,905 |
| 2015-03-23 | 7,680 | 7,890 | 7,670 | 7,770 | 35,000 | 3,885 |
| 2015-03-20 | 7,200 | 7,570 | 7,200 | 7,570 | 52,200 | 3,785 |
| 2015-03-19 | 7,090 | 7,190 | 6,930 | 7,180 | 34,000 | 3,590 |
| 2015-03-18 | 6,800 | 7,020 | 6,800 | 7,010 | 20,100 | 3,505 |
| 2015-03-17 | 6,690 | 6,800 | 6,690 | 6,800 | 11,700 | 3,400 |
| 2015-03-16 | 6,760 | 6,800 | 6,660 | 6,690 | 12,200 | 3,345 |
| 2015-03-13 | 6,700 | 6,790 | 6,690 | 6,750 | 19,200 | 3,375 |
| 2015-03-12 | 6,620 | 6,740 | 6,610 | 6,690 | 11,400 | 3,345 |
| 2015-03-11 | 6,660 | 6,660 | 6,600 | 6,630 | 10,100 | 3,315 |
| 2015-03-10 | 6,720 | 6,830 | 6,630 | 6,650 | 18,200 | 3,325 |
| 2015-03-09 | 6,580 | 6,690 | 6,500 | 6,620 | 20,000 | 3,310 |
| 2015-03-06 | 6,660 | 6,700 | 6,620 | 6,620 | 16,700 | 3,310 |
| 2015-03-05 | 6,760 | 6,770 | 6,670 | 6,710 | 24,900 | 3,355 |
| 2015-03-04 | 6,940 | 6,940 | 6,670 | 6,810 | 38,500 | 3,405 |
| 2015-03-03 | 6,850 | 7,100 | 6,840 | 6,960 | 61,900 | 3,480 |
| 2015-03-02 | 6,460 | 6,810 | 6,460 | 6,720 | 65,900 | 3,360 |
| 2015-02-27 | 6,170 | 6,340 | 6,050 | 6,310 | 42,000 | 3,155 |
| 2015-02-26 | 6,060 | 6,170 | 6,040 | 6,170 | 13,400 | 3,085 |
| 2015-02-25 | 6,270 | 6,270 | 6,030 | 6,060 | 20,800 | 3,030 |
| 2015-02-24 | 6,180 | 6,230 | 6,170 | 6,230 | 10,000 | 3,115 |
| 2015-02-23 | 6,200 | 6,240 | 6,100 | 6,170 | 12,600 | 3,085 |
| 2015-02-20 | 6,080 | 6,150 | 6,080 | 6,120 | 14,700 | 3,060 |
| 2015-02-19 | 6,020 | 6,120 | 6,000 | 6,080 | 24,300 | 3,040 |
| 2015-02-18 | 5,850 | 5,960 | 5,830 | 5,950 | 27,400 | 2,975 |
| 2015-02-17 | 5,740 | 5,850 | 5,690 | 5,820 | 21,500 | 2,910 |
| 2015-02-16 | 5,620 | 5,700 | 5,620 | 5,670 | 10,300 | 2,835 |
| 2015-02-13 | 5,700 | 5,700 | 5,610 | 5,620 | 7,700 | 2,810 |
| 2015-02-12 | 5,670 | 5,720 | 5,640 | 5,690 | 10,900 | 2,845 |
| 2015-02-10 | 5,630 | 5,740 | 5,590 | 5,610 | 17,000 | 2,805 |
| 2015-02-09 | 5,610 | 5,680 | 5,590 | 5,610 | 8,700 | 2,805 |
| 2015-02-06 | 5,700 | 5,710 | 5,640 | 5,650 | 16,300 | 2,825 |
| 2015-02-05 | 5,500 | 5,750 | 5,460 | 5,650 | 23,700 | 2,825 |
| 2015-02-04 | 5,370 | 5,510 | 5,370 | 5,460 | 17,700 | 2,730 |
| 2015-02-03 | 5,320 | 5,500 | 5,250 | 5,400 | 34,000 | 2,700 |
| 2015-02-02 | 5,110 | 5,450 | 5,110 | 5,310 | 33,500 | 2,655 |
| 2015-01-30 | 4,990 | 5,150 | 4,965 | 5,100 | 16,300 | 2,550 |
| 2015-01-29 | 5,010 | 5,060 | 5,010 | 5,010 | 6,100 | 2,505 |
| 2015-01-28 | 5,060 | 5,150 | 5,010 | 5,080 | 22,600 | 2,540 |
| 2015-01-27 | 5,050 | 5,050 | 5,000 | 5,040 | 8,000 | 2,520 |
| 2015-01-26 | 5,000 | 5,020 | 4,965 | 5,010 | 6,000 | 2,505 |
| 2015-01-23 | 4,975 | 5,010 | 4,920 | 5,000 | 6,700 | 2,500 |
| 2015-01-22 | 5,030 | 5,030 | 4,930 | 4,990 | 5,900 | 2,495 |
| 2015-01-21 | 5,050 | 5,050 | 4,960 | 4,970 | 4,700 | 2,485 |
| 2015-01-20 | 4,940 | 5,050 | 4,940 | 5,050 | 11,300 | 2,525 |
| 2015-01-19 | 4,930 | 4,960 | 4,910 | 4,940 | 3,400 | 2,470 |
| 2015-01-16 | 4,945 | 4,960 | 4,910 | 4,925 | 9,800 | 2,462.50 |
| 2015-01-15 | 4,960 | 5,010 | 4,940 | 5,010 | 5,000 | 2,505 |
| 2015-01-14 | 4,975 | 4,985 | 4,910 | 4,945 | 5,500 | 2,472.50 |
| 2015-01-13 | 5,000 | 5,010 | 4,930 | 4,990 | 7,900 | 2,495 |
| 2015-01-09 | 5,010 | 5,040 | 4,985 | 4,990 | 7,000 | 2,495 |
| 2015-01-08 | 4,965 | 5,050 | 4,965 | 5,040 | 7,100 | 2,520 |
| 2015-01-07 | 4,900 | 5,000 | 4,900 | 4,960 | 5,900 | 2,480 |
| 2015-01-06 | 4,950 | 4,995 | 4,900 | 4,965 | 9,200 | 2,482.50 |
| 2015-01-05 | 5,030 | 5,050 | 4,970 | 5,010 | 6,300 | 2,505 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
