4927 (株)ポーラ・オルビスホールディングス 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 | 7,960 | 8,050 | 7,830 | 8,020 | 143,000 | 2,005 |
| 2015-12-29 | 7,870 | 8,040 | 7,770 | 7,980 | 171,100 | 1,995 |
| 2015-12-28 | 7,970 | 7,970 | 7,580 | 7,840 | 368,100 | 1,960 |
| 2015-12-25 | 7,900 | 8,130 | 7,900 | 8,060 | 294,200 | 2,015 |
| 2015-12-24 | 8,120 | 8,120 | 7,890 | 7,900 | 334,900 | 1,975 |
| 2015-12-22 | 8,120 | 8,170 | 7,990 | 8,000 | 258,800 | 2,000 |
| 2015-12-21 | 8,330 | 8,400 | 8,020 | 8,110 | 384,900 | 2,027.50 |
| 2015-12-18 | 8,400 | 8,570 | 8,240 | 8,240 | 340,500 | 2,060 |
| 2015-12-17 | 8,330 | 8,420 | 8,250 | 8,350 | 228,200 | 2,087.50 |
| 2015-12-16 | 8,130 | 8,230 | 7,990 | 8,200 | 287,000 | 2,050 |
| 2015-12-15 | 8,120 | 8,240 | 7,990 | 7,990 | 132,400 | 1,997.50 |
| 2015-12-14 | 8,000 | 8,100 | 7,930 | 8,080 | 209,500 | 2,020 |
| 2015-12-11 | 8,120 | 8,360 | 8,120 | 8,190 | 225,600 | 2,047.50 |
| 2015-12-10 | 8,180 | 8,320 | 8,130 | 8,200 | 160,200 | 2,050 |
| 2015-12-09 | 8,500 | 8,550 | 8,290 | 8,330 | 150,200 | 2,082.50 |
| 2015-12-08 | 8,490 | 8,580 | 8,450 | 8,500 | 144,500 | 2,125 |
| 2015-12-07 | 8,550 | 8,600 | 8,500 | 8,540 | 148,500 | 2,135 |
| 2015-12-04 | 8,460 | 8,590 | 8,380 | 8,450 | 268,400 | 2,112.50 |
| 2015-12-03 | 8,700 | 8,770 | 8,650 | 8,670 | 124,700 | 2,167.50 |
| 2015-12-02 | 8,620 | 8,830 | 8,590 | 8,800 | 191,500 | 2,200 |
| 2015-12-01 | 8,630 | 8,640 | 8,550 | 8,590 | 123,700 | 2,147.50 |
| 2015-11-30 | 8,550 | 8,690 | 8,510 | 8,640 | 189,200 | 2,160 |
| 2015-11-27 | 8,720 | 8,740 | 8,490 | 8,640 | 248,100 | 2,160 |
| 2015-11-26 | 8,610 | 8,860 | 8,560 | 8,810 | 244,700 | 2,202.50 |
| 2015-11-25 | 8,580 | 8,610 | 8,460 | 8,560 | 189,500 | 2,140 |
| 2015-11-24 | 8,520 | 8,650 | 8,510 | 8,630 | 187,300 | 2,157.50 |
| 2015-11-20 | 8,400 | 8,640 | 8,350 | 8,620 | 272,600 | 2,155 |
| 2015-11-19 | 8,150 | 8,290 | 8,130 | 8,260 | 261,000 | 2,065 |
| 2015-11-18 | 7,940 | 8,070 | 7,900 | 8,010 | 166,900 | 2,002.50 |
| 2015-11-17 | 7,920 | 7,930 | 7,800 | 7,850 | 81,000 | 1,962.50 |
| 2015-11-16 | 7,760 | 7,870 | 7,730 | 7,820 | 81,100 | 1,955 |
| 2015-11-13 | 7,840 | 7,890 | 7,760 | 7,890 | 98,600 | 1,972.50 |
| 2015-11-12 | 7,930 | 7,990 | 7,880 | 7,890 | 147,000 | 1,972.50 |
| 2015-11-11 | 7,800 | 7,990 | 7,780 | 7,980 | 159,700 | 1,995 |
| 2015-11-10 | 7,780 | 7,840 | 7,720 | 7,790 | 116,900 | 1,947.50 |
| 2015-11-09 | 7,890 | 7,970 | 7,820 | 7,840 | 133,300 | 1,960 |
| 2015-11-06 | 7,820 | 7,870 | 7,740 | 7,820 | 122,900 | 1,955 |
| 2015-11-05 | 7,710 | 7,870 | 7,680 | 7,820 | 199,800 | 1,955 |
| 2015-11-04 | 7,710 | 7,770 | 7,660 | 7,700 | 183,300 | 1,925 |
| 2015-11-02 | 7,520 | 7,700 | 7,450 | 7,650 | 278,600 | 1,912.50 |
| 2015-10-30 | 7,540 | 7,740 | 7,540 | 7,730 | 179,300 | 1,932.50 |
| 2015-10-29 | 7,620 | 7,630 | 7,530 | 7,600 | 164,300 | 1,900 |
| 2015-10-28 | 7,560 | 7,630 | 7,510 | 7,580 | 110,600 | 1,895 |
| 2015-10-27 | 7,610 | 7,640 | 7,560 | 7,560 | 112,000 | 1,890 |
| 2015-10-26 | 7,700 | 7,700 | 7,540 | 7,580 | 117,500 | 1,895 |
| 2015-10-23 | 7,700 | 7,710 | 7,600 | 7,640 | 173,900 | 1,910 |
| 2015-10-22 | 7,570 | 7,640 | 7,520 | 7,600 | 107,600 | 1,900 |
| 2015-10-21 | 7,590 | 7,600 | 7,440 | 7,580 | 131,900 | 1,895 |
| 2015-10-20 | 7,590 | 7,600 | 7,510 | 7,570 | 235,200 | 1,892.50 |
| 2015-10-19 | 7,360 | 7,600 | 7,340 | 7,590 | 188,300 | 1,897.50 |
| 2015-10-16 | 7,450 | 7,470 | 7,320 | 7,340 | 164,700 | 1,835 |
| 2015-10-15 | 7,300 | 7,460 | 7,300 | 7,450 | 124,700 | 1,862.50 |
| 2015-10-14 | 7,380 | 7,490 | 7,330 | 7,390 | 173,200 | 1,847.50 |
| 2015-10-13 | 7,320 | 7,520 | 7,320 | 7,480 | 220,100 | 1,870 |
| 2015-10-09 | 7,310 | 7,330 | 7,200 | 7,260 | 196,200 | 1,815 |
| 2015-10-08 | 7,410 | 7,430 | 7,200 | 7,300 | 480,700 | 1,825 |
| 2015-10-07 | 7,830 | 7,840 | 7,530 | 7,600 | 388,000 | 1,900 |
| 2015-10-06 | 7,900 | 8,030 | 7,890 | 7,930 | 281,300 | 1,982.50 |
| 2015-10-05 | 7,800 | 7,820 | 7,690 | 7,780 | 256,500 | 1,945 |
| 2015-10-02 | 7,590 | 7,780 | 7,530 | 7,690 | 206,100 | 1,922.50 |
| 2015-10-01 | 7,410 | 7,650 | 7,330 | 7,620 | 203,000 | 1,905 |
| 2015-09-30 | 7,270 | 7,420 | 7,220 | 7,400 | 248,400 | 1,850 |
| 2015-09-29 | 7,200 | 7,220 | 7,090 | 7,160 | 251,700 | 1,790 |
| 2015-09-28 | 7,130 | 7,390 | 7,060 | 7,340 | 315,800 | 1,835 |
| 2015-09-25 | 7,040 | 7,170 | 6,820 | 6,980 | 464,200 | 1,745 |
| 2015-09-24 | 6,890 | 7,140 | 6,890 | 7,000 | 249,100 | 1,750 |
| 2015-09-18 | 7,220 | 7,250 | 7,060 | 7,090 | 151,200 | 1,772.50 |
| 2015-09-17 | 7,110 | 7,250 | 7,000 | 7,220 | 168,700 | 1,805 |
| 2015-09-16 | 7,380 | 7,380 | 7,000 | 7,080 | 193,900 | 1,770 |
| 2015-09-15 | 7,300 | 7,370 | 7,220 | 7,250 | 145,100 | 1,812.50 |
| 2015-09-14 | 7,140 | 7,430 | 7,130 | 7,340 | 271,200 | 1,835 |
| 2015-09-11 | 7,040 | 7,180 | 6,950 | 7,140 | 178,100 | 1,785 |
| 2015-09-10 | 6,840 | 7,000 | 6,820 | 6,940 | 159,900 | 1,735 |
| 2015-09-09 | 6,850 | 7,090 | 6,750 | 7,090 | 203,100 | 1,772.50 |
| 2015-09-08 | 7,020 | 7,050 | 6,660 | 6,690 | 185,500 | 1,672.50 |
| 2015-09-07 | 6,950 | 7,070 | 6,840 | 6,980 | 214,000 | 1,745 |
| 2015-09-04 | 7,220 | 7,220 | 6,940 | 6,980 | 194,300 | 1,745 |
| 2015-09-03 | 7,100 | 7,360 | 7,090 | 7,230 | 277,200 | 1,807.50 |
| 2015-09-02 | 6,970 | 7,110 | 6,850 | 7,030 | 295,000 | 1,757.50 |
| 2015-09-01 | 7,220 | 7,460 | 7,050 | 7,050 | 308,700 | 1,762.50 |
| 2015-08-31 | 7,200 | 7,300 | 7,150 | 7,260 | 162,000 | 1,815 |
| 2015-08-28 | 7,260 | 7,390 | 7,130 | 7,200 | 217,400 | 1,800 |
| 2015-08-27 | 7,200 | 7,260 | 7,040 | 7,120 | 344,500 | 1,780 |
| 2015-08-26 | 6,580 | 6,820 | 6,560 | 6,800 | 240,600 | 1,700 |
| 2015-08-25 | 6,290 | 6,830 | 6,230 | 6,530 | 452,900 | 1,632.50 |
| 2015-08-24 | 6,800 | 6,880 | 6,590 | 6,590 | 445,200 | 1,647.50 |
| 2015-08-21 | 7,080 | 7,170 | 7,020 | 7,040 | 246,300 | 1,760 |
| 2015-08-20 | 7,420 | 7,470 | 7,230 | 7,230 | 144,500 | 1,807.50 |
| 2015-08-19 | 7,610 | 7,660 | 7,430 | 7,440 | 190,300 | 1,860 |
| 2015-08-18 | 7,710 | 7,740 | 7,540 | 7,600 | 209,700 | 1,900 |
| 2015-08-17 | 7,780 | 7,820 | 7,650 | 7,760 | 147,000 | 1,940 |
| 2015-08-14 | 7,700 | 7,940 | 7,670 | 7,820 | 214,600 | 1,955 |
| 2015-08-13 | 7,650 | 7,700 | 7,380 | 7,600 | 411,700 | 1,900 |
| 2015-08-12 | 7,830 | 7,900 | 7,670 | 7,720 | 328,600 | 1,930 |
| 2015-08-11 | 7,970 | 8,130 | 7,890 | 7,960 | 287,200 | 1,990 |
| 2015-08-10 | 7,710 | 7,910 | 7,670 | 7,830 | 268,400 | 1,957.50 |
| 2015-08-07 | 8,050 | 8,050 | 7,750 | 7,870 | 278,900 | 1,967.50 |
| 2015-08-06 | 8,180 | 8,210 | 8,030 | 8,030 | 154,500 | 2,007.50 |
| 2015-08-05 | 8,300 | 8,410 | 8,020 | 8,040 | 314,000 | 2,010 |
| 2015-08-04 | 7,930 | 8,280 | 7,900 | 8,180 | 365,300 | 2,045 |
| 2015-08-03 | 7,610 | 7,940 | 7,590 | 7,900 | 278,800 | 1,975 |
| 2015-07-31 | 7,810 | 7,810 | 7,530 | 7,580 | 244,500 | 1,895 |
| 2015-07-30 | 7,750 | 7,860 | 7,660 | 7,680 | 385,000 | 1,920 |
| 2015-07-29 | 7,650 | 7,870 | 7,620 | 7,840 | 126,400 | 1,960 |
| 2015-07-28 | 7,480 | 7,700 | 7,410 | 7,650 | 151,100 | 1,912.50 |
| 2015-07-27 | 7,770 | 7,860 | 7,560 | 7,620 | 171,400 | 1,905 |
| 2015-07-24 | 8,000 | 8,060 | 7,650 | 7,780 | 428,300 | 1,945 |
| 2015-07-23 | 7,480 | 7,670 | 7,460 | 7,590 | 198,900 | 1,897.50 |
| 2015-07-22 | 7,450 | 7,530 | 7,400 | 7,420 | 219,000 | 1,855 |
| 2015-07-21 | 7,390 | 7,550 | 7,350 | 7,450 | 149,100 | 1,862.50 |
| 2015-07-17 | 7,290 | 7,310 | 7,240 | 7,260 | 62,900 | 1,815 |
| 2015-07-16 | 7,280 | 7,340 | 7,200 | 7,230 | 107,800 | 1,807.50 |
| 2015-07-15 | 7,100 | 7,280 | 7,090 | 7,260 | 111,800 | 1,815 |
| 2015-07-14 | 7,160 | 7,200 | 7,030 | 7,140 | 194,700 | 1,785 |
| 2015-07-13 | 7,000 | 7,070 | 6,910 | 7,050 | 134,500 | 1,762.50 |
| 2015-07-10 | 7,120 | 7,180 | 6,880 | 6,900 | 173,300 | 1,725 |
| 2015-07-09 | 6,910 | 7,110 | 6,670 | 7,060 | 383,200 | 1,765 |
| 2015-07-08 | 7,390 | 7,420 | 7,090 | 7,100 | 265,100 | 1,775 |
| 2015-07-07 | 7,400 | 7,440 | 7,280 | 7,430 | 211,200 | 1,857.50 |
| 2015-07-06 | 7,220 | 7,430 | 7,200 | 7,260 | 150,500 | 1,815 |
| 2015-07-03 | 7,480 | 7,480 | 7,270 | 7,350 | 188,000 | 1,837.50 |
| 2015-07-02 | 7,370 | 7,530 | 7,340 | 7,390 | 250,300 | 1,847.50 |
| 2015-07-01 | 6,930 | 7,340 | 6,900 | 7,310 | 393,200 | 1,827.50 |
| 2015-06-30 | 6,710 | 6,940 | 6,710 | 6,930 | 163,600 | 1,732.50 |
| 2015-06-29 | 6,650 | 6,830 | 6,620 | 6,750 | 127,700 | 1,687.50 |
| 2015-06-26 | 6,940 | 6,980 | 6,860 | 6,950 | 130,700 | 1,737.50 |
| 2015-06-25 | 7,160 | 7,200 | 6,980 | 6,990 | 240,500 | 1,747.50 |
| 2015-06-24 | 6,880 | 6,980 | 6,840 | 6,960 | 159,100 | 1,740 |
| 2015-06-23 | 6,770 | 6,820 | 6,730 | 6,820 | 153,000 | 1,705 |
| 2015-06-22 | 6,730 | 6,830 | 6,680 | 6,740 | 126,100 | 1,685 |
| 2015-06-19 | 6,650 | 6,790 | 6,650 | 6,740 | 195,800 | 1,685 |
| 2015-06-18 | 6,670 | 6,670 | 6,540 | 6,540 | 162,400 | 1,635 |
| 2015-06-17 | 6,670 | 6,750 | 6,670 | 6,720 | 108,500 | 1,680 |
| 2015-06-16 | 6,580 | 6,710 | 6,520 | 6,690 | 168,200 | 1,672.50 |
| 2015-06-15 | 6,430 | 6,610 | 6,410 | 6,590 | 166,900 | 1,647.50 |
| 2015-06-12 | 6,470 | 6,510 | 6,390 | 6,460 | 410,700 | 1,615 |
| 2015-06-11 | 6,520 | 6,580 | 6,480 | 6,540 | 183,900 | 1,635 |
| 2015-06-10 | 6,590 | 6,600 | 6,430 | 6,510 | 326,400 | 1,627.50 |
| 2015-06-09 | 6,740 | 6,760 | 6,670 | 6,680 | 154,500 | 1,670 |
| 2015-06-08 | 6,920 | 6,930 | 6,810 | 6,830 | 175,600 | 1,707.50 |
| 2015-06-05 | 6,900 | 6,990 | 6,890 | 6,970 | 85,200 | 1,742.50 |
| 2015-06-04 | 6,950 | 6,970 | 6,900 | 6,940 | 57,100 | 1,735 |
| 2015-06-03 | 7,000 | 7,000 | 6,900 | 6,940 | 114,200 | 1,735 |
| 2015-06-02 | 6,840 | 6,980 | 6,840 | 6,950 | 126,100 | 1,737.50 |
| 2015-06-01 | 6,810 | 6,880 | 6,770 | 6,880 | 80,800 | 1,720 |
| 2015-05-29 | 6,750 | 6,870 | 6,710 | 6,820 | 132,400 | 1,705 |
| 2015-05-28 | 6,800 | 6,800 | 6,680 | 6,770 | 110,500 | 1,692.50 |
| 2015-05-27 | 6,800 | 6,820 | 6,680 | 6,780 | 121,600 | 1,695 |
| 2015-05-26 | 6,840 | 6,870 | 6,780 | 6,800 | 109,000 | 1,700 |
| 2015-05-25 | 6,950 | 6,950 | 6,820 | 6,900 | 165,500 | 1,725 |
| 2015-05-22 | 6,970 | 7,040 | 6,820 | 6,890 | 148,100 | 1,722.50 |
| 2015-05-21 | 6,750 | 6,930 | 6,750 | 6,870 | 184,900 | 1,717.50 |
| 2015-05-20 | 6,740 | 6,760 | 6,670 | 6,740 | 130,400 | 1,685 |
| 2015-05-19 | 6,550 | 6,750 | 6,540 | 6,650 | 203,200 | 1,662.50 |
| 2015-05-18 | 6,500 | 6,520 | 6,420 | 6,470 | 68,300 | 1,617.50 |
| 2015-05-15 | 6,330 | 6,530 | 6,320 | 6,520 | 130,900 | 1,630 |
| 2015-05-14 | 6,430 | 6,460 | 6,290 | 6,290 | 108,100 | 1,572.50 |
| 2015-05-13 | 6,400 | 6,540 | 6,350 | 6,440 | 226,800 | 1,610 |
| 2015-05-12 | 6,250 | 6,370 | 6,250 | 6,300 | 121,300 | 1,575 |
| 2015-05-11 | 6,420 | 6,420 | 6,250 | 6,250 | 165,800 | 1,562.50 |
| 2015-05-08 | 6,410 | 6,460 | 6,320 | 6,350 | 102,100 | 1,587.50 |
| 2015-05-07 | 6,550 | 6,650 | 6,390 | 6,420 | 217,200 | 1,605 |
| 2015-05-01 | 6,130 | 6,590 | 6,130 | 6,560 | 454,300 | 1,640 |
| 2015-04-30 | 6,470 | 6,470 | 6,160 | 6,210 | 321,400 | 1,552.50 |
| 2015-04-28 | 6,440 | 6,490 | 6,390 | 6,400 | 144,900 | 1,600 |
| 2015-04-27 | 6,480 | 6,480 | 6,320 | 6,440 | 204,700 | 1,610 |
| 2015-04-24 | 6,500 | 6,500 | 6,320 | 6,340 | 219,500 | 1,585 |
| 2015-04-23 | 6,530 | 6,550 | 6,430 | 6,460 | 159,800 | 1,615 |
| 2015-04-22 | 6,540 | 6,560 | 6,350 | 6,490 | 346,000 | 1,622.50 |
| 2015-04-21 | 6,440 | 6,550 | 6,440 | 6,540 | 210,500 | 1,635 |
| 2015-04-20 | 6,270 | 6,520 | 6,210 | 6,470 | 308,900 | 1,617.50 |
| 2015-04-17 | 6,610 | 6,640 | 6,280 | 6,320 | 518,000 | 1,580 |
| 2015-04-16 | 6,850 | 6,890 | 6,640 | 6,800 | 250,800 | 1,700 |
| 2015-04-15 | 6,910 | 6,990 | 6,830 | 6,860 | 204,700 | 1,715 |
| 2015-04-14 | 7,000 | 7,040 | 6,910 | 6,930 | 185,600 | 1,732.50 |
| 2015-04-13 | 7,100 | 7,110 | 6,970 | 7,030 | 185,600 | 1,757.50 |
| 2015-04-10 | 7,000 | 7,150 | 6,940 | 7,150 | 201,300 | 1,787.50 |
| 2015-04-09 | 6,940 | 7,020 | 6,890 | 6,990 | 133,800 | 1,747.50 |
| 2015-04-08 | 6,980 | 7,030 | 6,830 | 6,960 | 323,400 | 1,740 |
| 2015-04-07 | 7,020 | 7,050 | 6,900 | 6,940 | 193,200 | 1,735 |
| 2015-04-06 | 6,980 | 7,060 | 6,870 | 6,920 | 216,100 | 1,730 |
| 2015-04-03 | 6,800 | 6,960 | 6,770 | 6,960 | 310,600 | 1,740 |
| 2015-04-02 | 6,540 | 6,770 | 6,520 | 6,640 | 334,200 | 1,660 |
| 2015-04-01 | 6,430 | 6,520 | 6,290 | 6,380 | 471,300 | 1,595 |
| 2015-03-31 | 6,320 | 6,420 | 6,270 | 6,370 | 154,800 | 1,592.50 |
| 2015-03-30 | 6,130 | 6,290 | 6,130 | 6,250 | 116,900 | 1,562.50 |
| 2015-03-27 | 6,290 | 6,320 | 6,120 | 6,170 | 201,000 | 1,542.50 |
| 2015-03-26 | 6,400 | 6,420 | 6,270 | 6,300 | 112,300 | 1,575 |
| 2015-03-25 | 6,320 | 6,440 | 6,220 | 6,390 | 319,800 | 1,597.50 |
| 2015-03-24 | 6,110 | 6,380 | 6,100 | 6,380 | 256,500 | 1,595 |
| 2015-03-23 | 6,110 | 6,170 | 6,080 | 6,150 | 132,100 | 1,537.50 |
| 2015-03-20 | 6,100 | 6,120 | 6,050 | 6,110 | 225,600 | 1,527.50 |
| 2015-03-19 | 6,100 | 6,190 | 6,080 | 6,160 | 248,000 | 1,540 |
| 2015-03-18 | 6,210 | 6,240 | 6,070 | 6,170 | 248,200 | 1,542.50 |
| 2015-03-17 | 6,240 | 6,300 | 6,200 | 6,270 | 222,000 | 1,567.50 |
| 2015-03-16 | 6,100 | 6,350 | 6,100 | 6,250 | 342,300 | 1,562.50 |
| 2015-03-13 | 6,020 | 6,160 | 5,970 | 6,070 | 366,000 | 1,517.50 |
| 2015-03-12 | 5,750 | 5,830 | 5,720 | 5,820 | 176,400 | 1,455 |
| 2015-03-11 | 5,700 | 5,740 | 5,670 | 5,740 | 132,300 | 1,435 |
| 2015-03-10 | 5,730 | 5,770 | 5,680 | 5,720 | 157,600 | 1,430 |
| 2015-03-09 | 5,730 | 5,770 | 5,700 | 5,740 | 124,000 | 1,435 |
| 2015-03-06 | 5,700 | 5,790 | 5,680 | 5,780 | 154,800 | 1,445 |
| 2015-03-05 | 5,710 | 5,720 | 5,660 | 5,670 | 164,300 | 1,417.50 |
| 2015-03-04 | 5,710 | 5,780 | 5,650 | 5,770 | 132,500 | 1,442.50 |
| 2015-03-03 | 5,730 | 5,760 | 5,660 | 5,750 | 191,700 | 1,437.50 |
| 2015-03-02 | 5,770 | 5,830 | 5,660 | 5,660 | 198,100 | 1,415 |
| 2015-02-27 | 5,590 | 5,790 | 5,590 | 5,710 | 296,700 | 1,427.50 |
| 2015-02-26 | 5,580 | 5,590 | 5,520 | 5,590 | 137,400 | 1,397.50 |
| 2015-02-25 | 5,500 | 5,580 | 5,490 | 5,560 | 138,500 | 1,390 |
| 2015-02-24 | 5,500 | 5,540 | 5,470 | 5,490 | 119,500 | 1,372.50 |
| 2015-02-23 | 5,420 | 5,580 | 5,420 | 5,540 | 236,300 | 1,385 |
| 2015-02-20 | 5,350 | 5,470 | 5,310 | 5,390 | 204,200 | 1,347.50 |
| 2015-02-19 | 5,340 | 5,380 | 5,270 | 5,300 | 172,100 | 1,325 |
| 2015-02-18 | 5,330 | 5,360 | 5,280 | 5,340 | 274,700 | 1,335 |
| 2015-02-17 | 5,360 | 5,410 | 5,300 | 5,360 | 395,500 | 1,340 |
| 2015-02-16 | 5,050 | 5,490 | 5,030 | 5,430 | 651,700 | 1,357.50 |
| 2015-02-13 | 5,030 | 5,040 | 5,000 | 5,020 | 100,100 | 1,255 |
| 2015-02-12 | 5,030 | 5,050 | 4,975 | 4,985 | 246,200 | 1,246.25 |
| 2015-02-10 | 5,020 | 5,030 | 4,995 | 5,010 | 62,300 | 1,252.50 |
| 2015-02-09 | 5,010 | 5,040 | 4,985 | 5,040 | 198,300 | 1,260 |
| 2015-02-06 | 4,995 | 5,000 | 4,955 | 4,955 | 105,600 | 1,238.75 |
| 2015-02-05 | 5,010 | 5,040 | 4,970 | 4,985 | 131,700 | 1,246.25 |
| 2015-02-04 | 4,995 | 5,040 | 4,965 | 5,010 | 113,700 | 1,252.50 |
| 2015-02-03 | 5,040 | 5,040 | 4,920 | 4,945 | 152,700 | 1,236.25 |
| 2015-02-02 | 5,040 | 5,070 | 5,010 | 5,030 | 111,100 | 1,257.50 |
| 2015-01-30 | 5,020 | 5,060 | 5,010 | 5,040 | 194,300 | 1,260 |
| 2015-01-29 | 5,010 | 5,040 | 4,990 | 5,000 | 140,900 | 1,250 |
| 2015-01-28 | 5,010 | 5,060 | 5,000 | 5,020 | 102,000 | 1,255 |
| 2015-01-27 | 5,090 | 5,090 | 5,030 | 5,060 | 170,200 | 1,265 |
| 2015-01-26 | 5,040 | 5,070 | 4,995 | 5,040 | 258,200 | 1,260 |
| 2015-01-23 | 5,080 | 5,080 | 5,000 | 5,020 | 116,200 | 1,255 |
| 2015-01-22 | 5,050 | 5,060 | 4,995 | 5,050 | 233,900 | 1,262.50 |
| 2015-01-21 | 5,030 | 5,050 | 4,995 | 5,010 | 239,100 | 1,252.50 |
| 2015-01-20 | 4,910 | 5,050 | 4,890 | 5,010 | 325,300 | 1,252.50 |
| 2015-01-19 | 4,960 | 4,995 | 4,835 | 4,855 | 324,700 | 1,213.75 |
| 2015-01-16 | 4,925 | 5,000 | 4,875 | 4,980 | 229,500 | 1,245 |
| 2015-01-15 | 5,000 | 5,030 | 4,960 | 5,020 | 213,300 | 1,255 |
| 2015-01-14 | 5,050 | 5,080 | 4,995 | 5,040 | 198,200 | 1,260 |
| 2015-01-13 | 4,955 | 5,120 | 4,910 | 5,120 | 211,200 | 1,280 |
| 2015-01-09 | 5,030 | 5,060 | 5,000 | 5,030 | 179,200 | 1,257.50 |
| 2015-01-08 | 4,945 | 5,020 | 4,915 | 5,010 | 195,900 | 1,252.50 |
| 2015-01-07 | 4,920 | 4,950 | 4,880 | 4,910 | 273,700 | 1,227.50 |
| 2015-01-06 | 4,870 | 4,990 | 4,865 | 4,945 | 221,700 | 1,236.25 |
| 2015-01-05 | 4,880 | 5,000 | 4,850 | 4,970 | 284,900 | 1,242.50 |
分割・併合履歴 ： [2017-03-29]1株→4株
