4919 (株)ミルボン 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 | 4,950 | 4,955 | 4,880 | 4,940 | 20,300 | 2,470 |
| 2015-12-29 | 4,950 | 4,970 | 4,860 | 4,950 | 23,900 | 2,475 |
| 2015-12-28 | 4,965 | 4,965 | 4,840 | 4,905 | 35,900 | 2,452.50 |
| 2015-12-25 | 4,950 | 5,030 | 4,930 | 5,000 | 34,500 | 2,500 |
| 2015-12-24 | 5,010 | 5,040 | 4,965 | 4,975 | 39,700 | 2,487.50 |
| 2015-12-22 | 4,975 | 5,050 | 4,955 | 5,010 | 48,500 | 2,505 |
| 2015-12-21 | 4,935 | 4,995 | 4,845 | 4,975 | 99,700 | 2,487.50 |
| 2015-12-18 | 4,860 | 5,060 | 4,860 | 4,970 | 141,900 | 2,485 |
| 2015-12-17 | 4,695 | 4,850 | 4,660 | 4,830 | 148,500 | 2,415 |
| 2015-12-16 | 4,700 | 4,700 | 4,600 | 4,675 | 221,000 | 2,337.50 |
| 2015-12-15 | 4,700 | 4,715 | 4,630 | 4,650 | 276,700 | 2,325 |
| 2015-12-14 | 4,655 | 4,690 | 4,610 | 4,660 | 118,700 | 2,330 |
| 2015-12-11 | 4,605 | 4,700 | 4,590 | 4,675 | 85,900 | 2,337.50 |
| 2015-12-10 | 4,650 | 4,670 | 4,610 | 4,625 | 65,800 | 2,312.50 |
| 2015-12-09 | 4,640 | 4,710 | 4,640 | 4,675 | 43,000 | 2,337.50 |
| 2015-12-08 | 4,725 | 4,755 | 4,635 | 4,640 | 71,600 | 2,320 |
| 2015-12-07 | 4,755 | 4,785 | 4,750 | 4,750 | 36,300 | 2,375 |
| 2015-12-04 | 4,750 | 4,760 | 4,720 | 4,735 | 31,800 | 2,367.50 |
| 2015-12-03 | 4,790 | 4,795 | 4,750 | 4,770 | 33,100 | 2,385 |
| 2015-12-02 | 4,800 | 4,815 | 4,780 | 4,800 | 42,100 | 2,400 |
| 2015-12-01 | 4,745 | 4,795 | 4,725 | 4,795 | 31,100 | 2,397.50 |
| 2015-11-30 | 4,755 | 4,780 | 4,710 | 4,730 | 64,400 | 2,365 |
| 2015-11-27 | 4,715 | 4,725 | 4,690 | 4,695 | 25,600 | 2,347.50 |
| 2015-11-26 | 4,705 | 4,735 | 4,685 | 4,715 | 19,500 | 2,357.50 |
| 2015-11-25 | 4,705 | 4,705 | 4,675 | 4,690 | 15,600 | 2,345 |
| 2015-11-24 | 4,705 | 4,720 | 4,685 | 4,695 | 50,000 | 2,347.50 |
| 2015-11-20 | 4,685 | 4,695 | 4,650 | 4,670 | 21,500 | 2,335 |
| 2015-11-19 | 4,680 | 4,710 | 4,655 | 4,670 | 22,900 | 2,335 |
| 2015-11-18 | 4,620 | 4,675 | 4,620 | 4,655 | 16,200 | 2,327.50 |
| 2015-11-17 | 4,570 | 4,600 | 4,565 | 4,600 | 18,000 | 2,300 |
| 2015-11-16 | 4,505 | 4,525 | 4,480 | 4,515 | 24,500 | 2,257.50 |
| 2015-11-13 | 4,560 | 4,595 | 4,505 | 4,520 | 31,400 | 2,260 |
| 2015-11-12 | 4,650 | 4,670 | 4,555 | 4,595 | 34,000 | 2,297.50 |
| 2015-11-11 | 4,650 | 4,750 | 4,650 | 4,680 | 22,800 | 2,340 |
| 2015-11-10 | 4,630 | 4,685 | 4,610 | 4,660 | 16,000 | 2,330 |
| 2015-11-09 | 4,600 | 4,645 | 4,600 | 4,640 | 21,800 | 2,320 |
| 2015-11-06 | 4,510 | 4,585 | 4,500 | 4,580 | 18,700 | 2,290 |
| 2015-11-05 | 4,545 | 4,640 | 4,485 | 4,490 | 29,000 | 2,245 |
| 2015-11-04 | 4,495 | 4,540 | 4,495 | 4,515 | 15,000 | 2,257.50 |
| 2015-11-02 | 4,540 | 4,540 | 4,490 | 4,495 | 14,600 | 2,247.50 |
| 2015-10-30 | 4,450 | 4,540 | 4,445 | 4,525 | 21,600 | 2,262.50 |
| 2015-10-29 | 4,440 | 4,460 | 4,415 | 4,415 | 35,900 | 2,207.50 |
| 2015-10-28 | 4,490 | 4,490 | 4,435 | 4,445 | 12,700 | 2,222.50 |
| 2015-10-27 | 4,505 | 4,535 | 4,460 | 4,465 | 10,700 | 2,232.50 |
| 2015-10-26 | 4,525 | 4,550 | 4,485 | 4,505 | 11,800 | 2,252.50 |
| 2015-10-23 | 4,550 | 4,550 | 4,485 | 4,525 | 23,300 | 2,262.50 |
| 2015-10-22 | 4,380 | 4,490 | 4,380 | 4,475 | 24,500 | 2,237.50 |
| 2015-10-21 | 4,315 | 4,360 | 4,280 | 4,360 | 15,600 | 2,180 |
| 2015-10-20 | 4,280 | 4,335 | 4,280 | 4,320 | 11,500 | 2,160 |
| 2015-10-19 | 4,260 | 4,320 | 4,240 | 4,320 | 10,800 | 2,160 |
| 2015-10-16 | 4,290 | 4,355 | 4,255 | 4,275 | 22,200 | 2,137.50 |
| 2015-10-15 | 4,150 | 4,285 | 4,150 | 4,280 | 17,300 | 2,140 |
| 2015-10-14 | 4,260 | 4,260 | 4,130 | 4,150 | 24,000 | 2,075 |
| 2015-10-13 | 4,235 | 4,290 | 4,205 | 4,270 | 16,900 | 2,135 |
| 2015-10-09 | 4,215 | 4,215 | 4,145 | 4,215 | 15,200 | 2,107.50 |
| 2015-10-08 | 4,250 | 4,250 | 4,135 | 4,160 | 27,300 | 2,080 |
| 2015-10-07 | 4,280 | 4,280 | 4,175 | 4,250 | 18,200 | 2,125 |
| 2015-10-06 | 4,200 | 4,255 | 4,200 | 4,235 | 14,400 | 2,117.50 |
| 2015-10-05 | 4,190 | 4,190 | 4,140 | 4,175 | 11,900 | 2,087.50 |
| 2015-10-02 | 4,190 | 4,210 | 4,115 | 4,140 | 23,300 | 2,070 |
| 2015-10-01 | 4,025 | 4,140 | 3,965 | 4,120 | 40,100 | 2,060 |
| 2015-09-30 | 3,780 | 3,955 | 3,780 | 3,955 | 28,300 | 1,977.50 |
| 2015-09-29 | 3,790 | 3,815 | 3,755 | 3,770 | 26,400 | 1,885 |
| 2015-09-28 | 3,750 | 3,850 | 3,735 | 3,825 | 33,500 | 1,912.50 |
| 2015-09-25 | 3,680 | 3,755 | 3,665 | 3,735 | 34,200 | 1,867.50 |
| 2015-09-24 | 3,800 | 3,800 | 3,700 | 3,700 | 33,500 | 1,850 |
| 2015-09-18 | 3,905 | 3,920 | 3,805 | 3,815 | 35,300 | 1,907.50 |
| 2015-09-17 | 3,870 | 3,935 | 3,850 | 3,920 | 28,700 | 1,960 |
| 2015-09-16 | 3,865 | 3,900 | 3,805 | 3,840 | 29,000 | 1,920 |
| 2015-09-15 | 3,865 | 3,930 | 3,840 | 3,855 | 22,700 | 1,927.50 |
| 2015-09-14 | 3,980 | 3,980 | 3,860 | 3,860 | 33,800 | 1,930 |
| 2015-09-11 | 3,825 | 3,980 | 3,825 | 3,910 | 48,900 | 1,955 |
| 2015-09-10 | 4,000 | 4,030 | 3,925 | 3,935 | 27,700 | 1,967.50 |
| 2015-09-09 | 3,880 | 4,005 | 3,855 | 4,005 | 35,800 | 2,002.50 |
| 2015-09-08 | 3,935 | 3,935 | 3,800 | 3,800 | 23,100 | 1,900 |
| 2015-09-07 | 3,930 | 3,955 | 3,885 | 3,915 | 20,700 | 1,957.50 |
| 2015-09-04 | 4,100 | 4,120 | 3,910 | 3,940 | 33,500 | 1,970 |
| 2015-09-03 | 4,130 | 4,220 | 4,055 | 4,060 | 19,800 | 2,030 |
| 2015-09-02 | 4,015 | 4,200 | 3,995 | 4,105 | 22,000 | 2,052.50 |
| 2015-09-01 | 4,355 | 4,355 | 4,100 | 4,105 | 23,700 | 2,052.50 |
| 2015-08-31 | 4,430 | 4,455 | 4,320 | 4,350 | 22,200 | 2,175 |
| 2015-08-28 | 4,350 | 4,445 | 4,315 | 4,435 | 24,300 | 2,217.50 |
| 2015-08-27 | 4,300 | 4,395 | 4,220 | 4,225 | 25,500 | 2,112.50 |
| 2015-08-26 | 4,100 | 4,235 | 4,075 | 4,220 | 37,100 | 2,110 |
| 2015-08-25 | 4,050 | 4,280 | 3,965 | 4,030 | 48,500 | 2,015 |
| 2015-08-24 | 4,240 | 4,315 | 4,160 | 4,160 | 36,800 | 2,080 |
| 2015-08-21 | 4,415 | 4,440 | 4,315 | 4,315 | 36,500 | 2,157.50 |
| 2015-08-20 | 4,535 | 4,630 | 4,520 | 4,520 | 15,500 | 2,260 |
| 2015-08-19 | 4,595 | 4,605 | 4,495 | 4,550 | 25,900 | 2,275 |
| 2015-08-18 | 4,715 | 4,725 | 4,585 | 4,610 | 33,000 | 2,305 |
| 2015-08-17 | 4,695 | 4,775 | 4,675 | 4,715 | 14,600 | 2,357.50 |
| 2015-08-14 | 4,650 | 4,730 | 4,605 | 4,695 | 27,500 | 2,347.50 |
| 2015-08-13 | 4,775 | 4,780 | 4,595 | 4,690 | 56,900 | 2,345 |
| 2015-08-12 | 4,870 | 4,890 | 4,815 | 4,830 | 23,400 | 2,415 |
| 2015-08-11 | 4,975 | 4,980 | 4,870 | 4,920 | 11,700 | 2,460 |
| 2015-08-10 | 4,820 | 4,950 | 4,815 | 4,945 | 32,300 | 2,472.50 |
| 2015-08-07 | 4,870 | 4,895 | 4,830 | 4,880 | 22,500 | 2,440 |
| 2015-08-06 | 4,950 | 4,950 | 4,875 | 4,900 | 43,100 | 2,450 |
| 2015-08-05 | 4,955 | 5,000 | 4,925 | 4,935 | 21,600 | 2,467.50 |
| 2015-08-04 | 4,945 | 5,030 | 4,905 | 4,975 | 26,800 | 2,487.50 |
| 2015-08-03 | 4,880 | 4,960 | 4,855 | 4,945 | 23,100 | 2,472.50 |
| 2015-07-31 | 4,960 | 4,960 | 4,880 | 4,905 | 25,100 | 2,452.50 |
| 2015-07-30 | 5,050 | 5,090 | 4,935 | 4,970 | 44,100 | 2,485 |
| 2015-07-29 | 4,790 | 5,030 | 4,780 | 5,030 | 40,800 | 2,515 |
| 2015-07-28 | 4,740 | 4,860 | 4,680 | 4,840 | 54,100 | 2,420 |
| 2015-07-27 | 4,960 | 4,985 | 4,810 | 4,850 | 40,000 | 2,425 |
| 2015-07-24 | 4,890 | 5,060 | 4,865 | 5,010 | 60,100 | 2,505 |
| 2015-07-23 | 4,785 | 4,935 | 4,785 | 4,920 | 60,700 | 2,460 |
| 2015-07-22 | 4,600 | 4,820 | 4,600 | 4,805 | 70,200 | 2,402.50 |
| 2015-07-21 | 4,450 | 4,610 | 4,450 | 4,575 | 40,300 | 2,287.50 |
| 2015-07-17 | 4,340 | 4,445 | 4,340 | 4,435 | 30,700 | 2,217.50 |
| 2015-07-16 | 4,290 | 4,415 | 4,235 | 4,280 | 61,300 | 2,140 |
| 2015-07-15 | 4,205 | 4,345 | 4,170 | 4,220 | 65,300 | 2,110 |
| 2015-07-14 | 4,145 | 4,210 | 4,115 | 4,200 | 32,200 | 2,100 |
| 2015-07-13 | 4,105 | 4,120 | 4,045 | 4,060 | 34,400 | 2,030 |
| 2015-07-10 | 4,120 | 4,155 | 4,030 | 4,065 | 55,400 | 2,032.50 |
| 2015-07-09 | 3,980 | 4,025 | 3,945 | 4,000 | 51,400 | 2,000 |
| 2015-07-08 | 4,170 | 4,170 | 4,050 | 4,065 | 43,900 | 2,032.50 |
| 2015-07-07 | 4,100 | 4,170 | 4,080 | 4,145 | 41,300 | 2,072.50 |
| 2015-07-06 | 4,000 | 4,115 | 4,000 | 4,085 | 22,700 | 2,042.50 |
| 2015-07-03 | 4,075 | 4,120 | 4,040 | 4,080 | 40,400 | 2,040 |
| 2015-07-02 | 4,000 | 4,150 | 3,975 | 4,120 | 108,700 | 2,060 |
| 2015-07-01 | 3,895 | 3,900 | 3,850 | 3,855 | 17,300 | 1,927.50 |
| 2015-06-30 | 3,830 | 3,895 | 3,830 | 3,895 | 13,800 | 1,947.50 |
| 2015-06-29 | 3,825 | 3,885 | 3,820 | 3,830 | 17,500 | 1,915 |
| 2015-06-26 | 3,945 | 3,950 | 3,915 | 3,915 | 6,700 | 1,957.50 |
| 2015-06-25 | 3,990 | 3,990 | 3,955 | 3,955 | 13,400 | 1,977.50 |
| 2015-06-24 | 3,990 | 3,990 | 3,950 | 3,985 | 16,600 | 1,992.50 |
| 2015-06-23 | 3,990 | 3,990 | 3,950 | 3,990 | 13,400 | 1,995 |
| 2015-06-22 | 3,960 | 3,985 | 3,945 | 3,985 | 9,800 | 1,992.50 |
| 2015-06-19 | 3,920 | 3,990 | 3,895 | 3,990 | 35,400 | 1,995 |
| 2015-06-18 | 3,895 | 3,900 | 3,850 | 3,875 | 11,100 | 1,937.50 |
| 2015-06-17 | 3,890 | 3,930 | 3,855 | 3,870 | 25,000 | 1,935 |
| 2015-06-16 | 3,910 | 3,925 | 3,900 | 3,910 | 20,300 | 1,955 |
| 2015-06-15 | 3,915 | 3,930 | 3,905 | 3,925 | 7,300 | 1,962.50 |
| 2015-06-12 | 3,945 | 3,950 | 3,910 | 3,930 | 27,000 | 1,965 |
| 2015-06-11 | 3,935 | 3,950 | 3,935 | 3,945 | 10,200 | 1,972.50 |
| 2015-06-10 | 3,985 | 3,985 | 3,935 | 3,935 | 10,200 | 1,967.50 |
| 2015-06-09 | 3,960 | 3,985 | 3,960 | 3,970 | 12,900 | 1,985 |
| 2015-06-08 | 3,970 | 3,990 | 3,955 | 3,965 | 10,300 | 1,982.50 |
| 2015-06-05 | 3,935 | 3,970 | 3,935 | 3,960 | 19,500 | 1,980 |
| 2015-06-04 | 3,940 | 3,955 | 3,925 | 3,950 | 10,300 | 1,975 |
| 2015-06-03 | 3,950 | 3,960 | 3,920 | 3,940 | 12,600 | 1,970 |
| 2015-06-02 | 3,935 | 3,950 | 3,910 | 3,935 | 19,400 | 1,967.50 |
| 2015-06-01 | 3,920 | 3,930 | 3,900 | 3,920 | 10,600 | 1,960 |
| 2015-05-29 | 3,900 | 3,935 | 3,895 | 3,915 | 13,600 | 1,957.50 |
| 2015-05-28 | 3,900 | 3,905 | 3,875 | 3,900 | 7,900 | 1,950 |
| 2015-05-27 | 3,870 | 3,910 | 3,870 | 3,890 | 8,600 | 1,945 |
| 2015-05-26 | 3,910 | 3,940 | 3,865 | 3,870 | 15,800 | 1,935 |
| 2015-05-25 | 3,950 | 3,950 | 3,895 | 3,910 | 11,400 | 1,955 |
| 2015-05-22 | 3,940 | 3,940 | 3,890 | 3,935 | 9,300 | 1,967.50 |
| 2015-05-21 | 3,955 | 3,955 | 3,880 | 3,895 | 18,200 | 1,947.50 |
| 2015-05-20 | 3,920 | 3,970 | 3,915 | 3,955 | 23,600 | 1,977.50 |
| 2015-05-19 | 3,885 | 3,920 | 3,865 | 3,920 | 14,300 | 1,960 |
| 2015-05-18 | 3,860 | 3,890 | 3,835 | 3,890 | 15,500 | 1,945 |
| 2015-05-15 | 3,855 | 3,880 | 3,825 | 3,860 | 17,500 | 1,930 |
| 2015-05-14 | 3,825 | 3,890 | 3,825 | 3,855 | 14,600 | 1,927.50 |
| 2015-05-13 | 3,870 | 3,875 | 3,830 | 3,870 | 11,000 | 1,935 |
| 2015-05-12 | 3,840 | 3,890 | 3,785 | 3,890 | 20,000 | 1,945 |
| 2015-05-11 | 3,870 | 3,880 | 3,855 | 3,860 | 7,700 | 1,930 |
| 2015-05-08 | 3,770 | 3,870 | 3,765 | 3,855 | 24,400 | 1,927.50 |
| 2015-05-07 | 3,765 | 3,830 | 3,760 | 3,760 | 18,800 | 1,880 |
| 2015-05-01 | 3,780 | 3,800 | 3,750 | 3,765 | 19,600 | 1,882.50 |
| 2015-04-30 | 3,850 | 3,875 | 3,785 | 3,800 | 31,100 | 1,900 |
| 2015-04-28 | 3,860 | 3,895 | 3,845 | 3,850 | 19,000 | 1,925 |
| 2015-04-27 | 3,880 | 3,880 | 3,830 | 3,865 | 12,700 | 1,932.50 |
| 2015-04-24 | 3,880 | 3,880 | 3,810 | 3,840 | 16,700 | 1,920 |
| 2015-04-23 | 3,900 | 3,900 | 3,820 | 3,840 | 12,200 | 1,920 |
| 2015-04-22 | 3,795 | 3,880 | 3,795 | 3,880 | 37,600 | 1,940 |
| 2015-04-21 | 3,755 | 3,785 | 3,735 | 3,770 | 17,100 | 1,885 |
| 2015-04-20 | 3,735 | 3,795 | 3,735 | 3,755 | 13,600 | 1,877.50 |
| 2015-04-17 | 3,865 | 3,865 | 3,800 | 3,805 | 19,700 | 1,902.50 |
| 2015-04-16 | 3,840 | 3,870 | 3,745 | 3,870 | 25,600 | 1,935 |
| 2015-04-15 | 3,920 | 3,935 | 3,860 | 3,860 | 16,200 | 1,930 |
| 2015-04-14 | 3,905 | 3,950 | 3,905 | 3,925 | 14,100 | 1,962.50 |
| 2015-04-13 | 3,985 | 3,985 | 3,920 | 3,940 | 17,900 | 1,970 |
| 2015-04-10 | 3,925 | 3,985 | 3,910 | 3,980 | 26,700 | 1,990 |
| 2015-04-09 | 3,980 | 3,985 | 3,915 | 3,925 | 19,000 | 1,962.50 |
| 2015-04-08 | 3,895 | 3,990 | 3,890 | 3,970 | 58,600 | 1,985 |
| 2015-04-07 | 3,900 | 3,915 | 3,870 | 3,890 | 16,600 | 1,945 |
| 2015-04-06 | 3,825 | 3,915 | 3,805 | 3,900 | 23,300 | 1,950 |
| 2015-04-03 | 3,805 | 3,870 | 3,785 | 3,845 | 20,900 | 1,922.50 |
| 2015-04-02 | 3,715 | 3,835 | 3,715 | 3,805 | 29,800 | 1,902.50 |
| 2015-04-01 | 3,805 | 3,825 | 3,740 | 3,760 | 50,000 | 1,880 |
| 2015-03-31 | 3,850 | 3,945 | 3,820 | 3,855 | 99,900 | 1,927.50 |
| 2015-03-30 | 3,645 | 3,790 | 3,640 | 3,750 | 71,100 | 1,875 |
| 2015-03-27 | 3,640 | 3,680 | 3,595 | 3,645 | 28,500 | 1,822.50 |
| 2015-03-26 | 3,650 | 3,665 | 3,575 | 3,640 | 81,900 | 1,820 |
| 2015-03-25 | 3,605 | 3,660 | 3,600 | 3,610 | 19,600 | 1,805 |
| 2015-03-24 | 3,630 | 3,675 | 3,630 | 3,670 | 30,300 | 1,835 |
| 2015-03-23 | 3,605 | 3,645 | 3,605 | 3,640 | 36,000 | 1,820 |
| 2015-03-20 | 3,590 | 3,600 | 3,580 | 3,595 | 34,700 | 1,797.50 |
| 2015-03-19 | 3,590 | 3,595 | 3,575 | 3,580 | 20,800 | 1,790 |
| 2015-03-18 | 3,550 | 3,595 | 3,550 | 3,590 | 17,600 | 1,795 |
| 2015-03-17 | 3,565 | 3,590 | 3,550 | 3,580 | 20,300 | 1,790 |
| 2015-03-16 | 3,525 | 3,580 | 3,525 | 3,565 | 17,200 | 1,782.50 |
| 2015-03-13 | 3,550 | 3,560 | 3,535 | 3,550 | 52,900 | 1,775 |
| 2015-03-12 | 3,520 | 3,535 | 3,510 | 3,535 | 26,300 | 1,767.50 |
| 2015-03-11 | 3,500 | 3,510 | 3,460 | 3,505 | 32,700 | 1,752.50 |
| 2015-03-10 | 3,520 | 3,525 | 3,500 | 3,510 | 16,500 | 1,755 |
| 2015-03-09 | 3,530 | 3,530 | 3,495 | 3,505 | 21,600 | 1,752.50 |
| 2015-03-06 | 3,475 | 3,530 | 3,475 | 3,530 | 37,700 | 1,765 |
| 2015-03-05 | 3,480 | 3,495 | 3,475 | 3,485 | 20,300 | 1,742.50 |
| 2015-03-04 | 3,480 | 3,485 | 3,465 | 3,465 | 21,700 | 1,732.50 |
| 2015-03-03 | 3,480 | 3,490 | 3,470 | 3,485 | 21,200 | 1,742.50 |
| 2015-03-02 | 3,480 | 3,495 | 3,465 | 3,480 | 14,600 | 1,740 |
| 2015-02-27 | 3,470 | 3,495 | 3,465 | 3,480 | 27,300 | 1,740 |
| 2015-02-26 | 3,465 | 3,495 | 3,455 | 3,485 | 22,400 | 1,742.50 |
| 2015-02-25 | 3,440 | 3,470 | 3,435 | 3,465 | 27,000 | 1,732.50 |
| 2015-02-24 | 3,420 | 3,440 | 3,415 | 3,435 | 16,200 | 1,717.50 |
| 2015-02-23 | 3,420 | 3,425 | 3,410 | 3,415 | 14,100 | 1,707.50 |
| 2015-02-20 | 3,425 | 3,425 | 3,405 | 3,420 | 21,300 | 1,710 |
| 2015-02-19 | 3,395 | 3,430 | 3,385 | 3,425 | 38,900 | 1,712.50 |
| 2015-02-18 | 3,390 | 3,395 | 3,370 | 3,385 | 36,200 | 1,692.50 |
| 2015-02-17 | 3,380 | 3,400 | 3,370 | 3,380 | 27,300 | 1,690 |
| 2015-02-16 | 3,375 | 3,395 | 3,360 | 3,380 | 34,900 | 1,690 |
| 2015-02-13 | 3,380 | 3,380 | 3,345 | 3,380 | 34,600 | 1,690 |
| 2015-02-12 | 3,335 | 3,380 | 3,315 | 3,360 | 43,500 | 1,680 |
| 2015-02-10 | 3,325 | 3,330 | 3,305 | 3,315 | 18,300 | 1,657.50 |
| 2015-02-09 | 3,285 | 3,325 | 3,275 | 3,325 | 34,300 | 1,662.50 |
| 2015-02-06 | 3,285 | 3,315 | 3,265 | 3,270 | 29,000 | 1,635 |
| 2015-02-05 | 3,300 | 3,300 | 3,245 | 3,255 | 26,700 | 1,627.50 |
| 2015-02-04 | 3,285 | 3,285 | 3,235 | 3,285 | 31,800 | 1,642.50 |
| 2015-02-03 | 3,305 | 3,305 | 3,210 | 3,220 | 32,500 | 1,610 |
| 2015-02-02 | 3,340 | 3,345 | 3,275 | 3,290 | 29,700 | 1,645 |
| 2015-01-30 | 3,300 | 3,355 | 3,300 | 3,335 | 107,300 | 1,667.50 |
| 2015-01-29 | 3,215 | 3,270 | 3,200 | 3,270 | 40,900 | 1,635 |
| 2015-01-28 | 3,245 | 3,245 | 3,215 | 3,215 | 22,400 | 1,607.50 |
| 2015-01-27 | 3,180 | 3,255 | 3,175 | 3,250 | 71,400 | 1,625 |
| 2015-01-26 | 3,095 | 3,165 | 3,085 | 3,125 | 53,900 | 1,562.50 |
| 2015-01-23 | 3,075 | 3,140 | 3,040 | 3,090 | 46,500 | 1,545 |
| 2015-01-22 | 3,045 | 3,080 | 3,030 | 3,045 | 47,700 | 1,522.50 |
| 2015-01-21 | 3,100 | 3,110 | 3,030 | 3,045 | 55,700 | 1,522.50 |
| 2015-01-20 | 3,015 | 3,090 | 3,015 | 3,090 | 39,500 | 1,545 |
| 2015-01-19 | 3,010 | 3,035 | 3,000 | 3,025 | 22,400 | 1,512.50 |
| 2015-01-16 | 3,030 | 3,030 | 2,961 | 3,020 | 53,800 | 1,510 |
| 2015-01-15 | 3,010 | 3,055 | 3,010 | 3,045 | 32,300 | 1,522.50 |
| 2015-01-14 | 3,065 | 3,075 | 3,005 | 3,010 | 69,600 | 1,505 |
| 2015-01-13 | 3,120 | 3,120 | 3,060 | 3,085 | 47,300 | 1,542.50 |
| 2015-01-09 | 3,175 | 3,195 | 3,105 | 3,140 | 62,900 | 1,570 |
| 2015-01-08 | 3,200 | 3,205 | 3,150 | 3,160 | 26,700 | 1,580 |
| 2015-01-07 | 3,185 | 3,200 | 3,175 | 3,180 | 36,800 | 1,590 |
| 2015-01-06 | 3,215 | 3,230 | 3,190 | 3,190 | 37,900 | 1,595 |
| 2015-01-05 | 3,270 | 3,270 | 3,235 | 3,240 | 28,800 | 1,620 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
