4975 (株)JCU 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 | 4,320 | 4,340 | 4,280 | 4,285 | 12,600 | 1,071.25 |
| 2015-12-29 | 4,300 | 4,330 | 4,240 | 4,315 | 11,400 | 1,078.75 |
| 2015-12-28 | 4,175 | 4,340 | 4,175 | 4,320 | 19,000 | 1,080 |
| 2015-12-25 | 4,155 | 4,175 | 4,125 | 4,145 | 31,900 | 1,036.25 |
| 2015-12-24 | 4,250 | 4,260 | 4,190 | 4,190 | 27,300 | 1,047.50 |
| 2015-12-22 | 4,285 | 4,290 | 4,210 | 4,210 | 23,700 | 1,052.50 |
| 2015-12-21 | 4,240 | 4,315 | 4,230 | 4,295 | 31,300 | 1,073.75 |
| 2015-12-18 | 4,425 | 4,425 | 4,230 | 4,230 | 58,000 | 1,057.50 |
| 2015-12-17 | 4,480 | 4,505 | 4,425 | 4,435 | 31,000 | 1,108.75 |
| 2015-12-16 | 4,450 | 4,485 | 4,440 | 4,475 | 15,700 | 1,118.75 |
| 2015-12-15 | 4,520 | 4,520 | 4,380 | 4,390 | 17,600 | 1,097.50 |
| 2015-12-14 | 4,415 | 4,480 | 4,375 | 4,460 | 12,900 | 1,115 |
| 2015-12-11 | 4,470 | 4,525 | 4,470 | 4,485 | 29,000 | 1,121.25 |
| 2015-12-10 | 4,550 | 4,550 | 4,465 | 4,485 | 23,400 | 1,121.25 |
| 2015-12-09 | 4,620 | 4,665 | 4,535 | 4,550 | 32,400 | 1,137.50 |
| 2015-12-08 | 4,700 | 4,705 | 4,615 | 4,685 | 22,500 | 1,171.25 |
| 2015-12-07 | 4,745 | 4,750 | 4,695 | 4,715 | 10,500 | 1,178.75 |
| 2015-12-04 | 4,695 | 4,735 | 4,685 | 4,705 | 12,400 | 1,176.25 |
| 2015-12-03 | 4,705 | 4,795 | 4,695 | 4,785 | 19,900 | 1,196.25 |
| 2015-12-02 | 4,820 | 4,820 | 4,675 | 4,705 | 25,700 | 1,176.25 |
| 2015-12-01 | 4,790 | 4,820 | 4,790 | 4,820 | 9,300 | 1,205 |
| 2015-11-30 | 4,805 | 4,835 | 4,765 | 4,825 | 14,400 | 1,206.25 |
| 2015-11-27 | 4,895 | 4,965 | 4,820 | 4,840 | 23,900 | 1,210 |
| 2015-11-26 | 4,750 | 4,870 | 4,750 | 4,835 | 18,000 | 1,208.75 |
| 2015-11-25 | 4,740 | 4,805 | 4,715 | 4,750 | 20,900 | 1,187.50 |
| 2015-11-24 | 4,775 | 4,815 | 4,750 | 4,800 | 12,900 | 1,200 |
| 2015-11-20 | 4,800 | 4,825 | 4,690 | 4,775 | 19,500 | 1,193.75 |
| 2015-11-19 | 4,750 | 4,835 | 4,750 | 4,810 | 23,200 | 1,202.50 |
| 2015-11-18 | 4,800 | 4,815 | 4,690 | 4,690 | 23,800 | 1,172.50 |
| 2015-11-17 | 4,680 | 4,790 | 4,675 | 4,775 | 26,300 | 1,193.75 |
| 2015-11-16 | 4,630 | 4,665 | 4,580 | 4,655 | 22,900 | 1,163.75 |
| 2015-11-13 | 4,650 | 4,690 | 4,585 | 4,665 | 25,600 | 1,166.25 |
| 2015-11-12 | 4,690 | 4,715 | 4,605 | 4,680 | 29,000 | 1,170 |
| 2015-11-11 | 4,680 | 4,720 | 4,625 | 4,690 | 30,200 | 1,172.50 |
| 2015-11-10 | 4,585 | 4,680 | 4,550 | 4,645 | 33,800 | 1,161.25 |
| 2015-11-09 | 4,445 | 4,600 | 4,445 | 4,565 | 35,500 | 1,141.25 |
| 2015-11-06 | 4,365 | 4,495 | 4,365 | 4,455 | 31,000 | 1,113.75 |
| 2015-11-05 | 4,370 | 4,515 | 4,370 | 4,385 | 44,100 | 1,096.25 |
| 2015-11-04 | 4,485 | 4,565 | 4,415 | 4,425 | 29,100 | 1,106.25 |
| 2015-11-02 | 4,375 | 4,600 | 4,350 | 4,555 | 81,200 | 1,138.75 |
| 2015-10-30 | 4,240 | 4,340 | 4,225 | 4,305 | 51,200 | 1,076.25 |
| 2015-10-29 | 4,230 | 4,285 | 4,220 | 4,240 | 64,000 | 1,060 |
| 2015-10-28 | 4,335 | 4,335 | 4,220 | 4,230 | 40,000 | 1,057.50 |
| 2015-10-27 | 4,475 | 4,475 | 4,375 | 4,385 | 19,500 | 1,096.25 |
| 2015-10-26 | 4,465 | 4,465 | 4,370 | 4,440 | 43,500 | 1,110 |
| 2015-10-23 | 4,370 | 4,435 | 4,370 | 4,420 | 33,100 | 1,105 |
| 2015-10-22 | 4,345 | 4,380 | 4,295 | 4,330 | 16,600 | 1,082.50 |
| 2015-10-21 | 4,295 | 4,345 | 4,215 | 4,335 | 34,800 | 1,083.75 |
| 2015-10-20 | 4,295 | 4,295 | 4,220 | 4,240 | 13,400 | 1,060 |
| 2015-10-19 | 4,260 | 4,260 | 4,185 | 4,220 | 18,300 | 1,055 |
| 2015-10-16 | 4,290 | 4,310 | 4,205 | 4,245 | 24,500 | 1,061.25 |
| 2015-10-15 | 4,230 | 4,250 | 4,180 | 4,220 | 20,500 | 1,055 |
| 2015-10-14 | 4,250 | 4,280 | 4,170 | 4,270 | 38,300 | 1,067.50 |
| 2015-10-13 | 4,260 | 4,345 | 4,235 | 4,320 | 32,700 | 1,080 |
| 2015-10-09 | 4,180 | 4,280 | 4,135 | 4,260 | 24,800 | 1,065 |
| 2015-10-08 | 4,250 | 4,250 | 4,075 | 4,155 | 52,800 | 1,038.75 |
| 2015-10-07 | 4,180 | 4,245 | 4,155 | 4,240 | 15,500 | 1,060 |
| 2015-10-06 | 4,220 | 4,295 | 4,140 | 4,180 | 31,500 | 1,045 |
| 2015-10-05 | 4,155 | 4,220 | 4,155 | 4,200 | 19,900 | 1,050 |
| 2015-10-02 | 4,145 | 4,175 | 4,095 | 4,120 | 13,400 | 1,030 |
| 2015-10-01 | 4,055 | 4,120 | 4,010 | 4,100 | 23,900 | 1,025 |
| 2015-09-30 | 3,940 | 4,030 | 3,940 | 3,970 | 23,900 | 992.50 |
| 2015-09-29 | 4,020 | 4,030 | 3,870 | 3,890 | 33,300 | 972.50 |
| 2015-09-28 | 4,200 | 4,200 | 4,055 | 4,090 | 28,700 | 1,022.50 |
| 2015-09-25 | 4,195 | 4,205 | 4,090 | 4,205 | 32,700 | 1,051.25 |
| 2015-09-24 | 4,265 | 4,295 | 4,180 | 4,200 | 30,500 | 1,050 |
| 2015-09-18 | 4,315 | 4,340 | 4,235 | 4,305 | 21,800 | 1,076.25 |
| 2015-09-17 | 4,310 | 4,360 | 4,305 | 4,345 | 7,600 | 1,086.25 |
| 2015-09-16 | 4,370 | 4,380 | 4,240 | 4,275 | 11,300 | 1,068.75 |
| 2015-09-15 | 4,480 | 4,495 | 4,320 | 4,325 | 15,400 | 1,081.25 |
| 2015-09-14 | 4,585 | 4,585 | 4,340 | 4,340 | 15,100 | 1,085 |
| 2015-09-11 | 4,350 | 4,480 | 4,350 | 4,445 | 26,100 | 1,111.25 |
| 2015-09-10 | 4,250 | 4,325 | 4,185 | 4,295 | 24,500 | 1,073.75 |
| 2015-09-09 | 4,225 | 4,280 | 4,145 | 4,250 | 50,000 | 1,062.50 |
| 2015-09-08 | 4,280 | 4,335 | 4,070 | 4,080 | 39,400 | 1,020 |
| 2015-09-07 | 4,345 | 4,385 | 4,210 | 4,260 | 33,200 | 1,065 |
| 2015-09-04 | 4,595 | 4,620 | 4,340 | 4,435 | 31,800 | 1,108.75 |
| 2015-09-03 | 4,645 | 4,725 | 4,540 | 4,545 | 23,100 | 1,136.25 |
| 2015-09-02 | 4,545 | 4,705 | 4,540 | 4,615 | 29,700 | 1,153.75 |
| 2015-09-01 | 4,855 | 4,870 | 4,685 | 4,685 | 27,600 | 1,171.25 |
| 2015-08-31 | 4,970 | 4,980 | 4,840 | 4,925 | 15,300 | 1,231.25 |
| 2015-08-28 | 4,940 | 5,080 | 4,860 | 5,010 | 26,300 | 1,252.50 |
| 2015-08-27 | 4,850 | 4,940 | 4,805 | 4,825 | 14,800 | 1,206.25 |
| 2015-08-26 | 4,630 | 4,830 | 4,600 | 4,780 | 26,200 | 1,195 |
| 2015-08-25 | 4,575 | 4,815 | 4,525 | 4,630 | 32,600 | 1,157.50 |
| 2015-08-24 | 4,860 | 5,060 | 4,755 | 4,780 | 44,100 | 1,195 |
| 2015-08-21 | 5,150 | 5,260 | 5,110 | 5,140 | 26,100 | 1,285 |
| 2015-08-20 | 5,270 | 5,480 | 5,240 | 5,330 | 26,100 | 1,332.50 |
| 2015-08-19 | 5,500 | 5,530 | 5,270 | 5,320 | 25,200 | 1,330 |
| 2015-08-18 | 5,520 | 5,590 | 5,480 | 5,500 | 19,900 | 1,375 |
| 2015-08-17 | 5,540 | 5,550 | 5,510 | 5,550 | 10,100 | 1,387.50 |
| 2015-08-14 | 5,550 | 5,570 | 5,480 | 5,550 | 14,000 | 1,387.50 |
| 2015-08-13 | 5,470 | 5,580 | 5,390 | 5,560 | 23,700 | 1,390 |
| 2015-08-12 | 5,560 | 5,560 | 5,450 | 5,480 | 24,000 | 1,370 |
| 2015-08-11 | 5,600 | 5,610 | 5,490 | 5,560 | 26,000 | 1,390 |
| 2015-08-10 | 5,350 | 5,600 | 5,310 | 5,590 | 49,900 | 1,397.50 |
| 2015-08-07 | 5,350 | 5,450 | 5,220 | 5,430 | 25,400 | 1,357.50 |
| 2015-08-06 | 5,360 | 5,480 | 5,360 | 5,450 | 54,400 | 1,362.50 |
| 2015-08-05 | 5,280 | 5,380 | 5,180 | 5,350 | 66,400 | 1,337.50 |
| 2015-08-04 | 5,150 | 5,350 | 5,120 | 5,250 | 139,100 | 1,312.50 |
| 2015-08-03 | 4,865 | 4,880 | 4,810 | 4,855 | 32,200 | 1,213.75 |
| 2015-07-31 | 4,825 | 4,870 | 4,820 | 4,865 | 13,300 | 1,216.25 |
| 2015-07-30 | 4,845 | 4,865 | 4,800 | 4,820 | 13,900 | 1,205 |
| 2015-07-29 | 4,800 | 4,825 | 4,780 | 4,805 | 15,700 | 1,201.25 |
| 2015-07-28 | 4,755 | 4,805 | 4,720 | 4,785 | 29,900 | 1,196.25 |
| 2015-07-27 | 4,855 | 4,855 | 4,760 | 4,775 | 17,300 | 1,193.75 |
| 2015-07-24 | 4,900 | 4,940 | 4,840 | 4,855 | 26,300 | 1,213.75 |
| 2015-07-23 | 4,870 | 4,915 | 4,835 | 4,905 | 44,900 | 1,226.25 |
| 2015-07-22 | 4,875 | 4,910 | 4,855 | 4,895 | 22,400 | 1,223.75 |
| 2015-07-21 | 4,870 | 4,905 | 4,840 | 4,895 | 15,700 | 1,223.75 |
| 2015-07-17 | 4,830 | 4,905 | 4,805 | 4,870 | 19,800 | 1,217.50 |
| 2015-07-16 | 4,895 | 4,895 | 4,800 | 4,825 | 28,100 | 1,206.25 |
| 2015-07-15 | 4,795 | 4,900 | 4,795 | 4,895 | 21,700 | 1,223.75 |
| 2015-07-14 | 4,865 | 4,875 | 4,770 | 4,785 | 21,600 | 1,196.25 |
| 2015-07-13 | 4,765 | 4,825 | 4,755 | 4,800 | 16,000 | 1,200 |
| 2015-07-10 | 4,780 | 4,815 | 4,710 | 4,720 | 32,000 | 1,180 |
| 2015-07-09 | 4,650 | 4,805 | 4,495 | 4,780 | 47,200 | 1,195 |
| 2015-07-08 | 4,950 | 4,955 | 4,600 | 4,730 | 83,400 | 1,182.50 |
| 2015-07-07 | 4,970 | 4,975 | 4,930 | 4,940 | 9,600 | 1,235 |
| 2015-07-06 | 4,955 | 4,985 | 4,865 | 4,895 | 25,700 | 1,223.75 |
| 2015-07-03 | 5,050 | 5,050 | 4,920 | 4,955 | 46,200 | 1,238.75 |
| 2015-07-02 | 5,070 | 5,070 | 4,980 | 5,050 | 26,500 | 1,262.50 |
| 2015-07-01 | 5,090 | 5,090 | 5,010 | 5,020 | 18,700 | 1,255 |
| 2015-06-30 | 5,030 | 5,110 | 5,010 | 5,090 | 28,900 | 1,272.50 |
| 2015-06-29 | 5,000 | 5,130 | 4,995 | 5,090 | 29,200 | 1,272.50 |
| 2015-06-26 | 5,110 | 5,190 | 5,040 | 5,170 | 31,500 | 1,292.50 |
| 2015-06-25 | 5,220 | 5,240 | 5,150 | 5,150 | 27,000 | 1,287.50 |
| 2015-06-24 | 5,300 | 5,350 | 5,200 | 5,260 | 31,200 | 1,315 |
| 2015-06-23 | 5,250 | 5,290 | 5,200 | 5,290 | 23,000 | 1,322.50 |
| 2015-06-22 | 5,170 | 5,250 | 5,170 | 5,210 | 25,400 | 1,302.50 |
| 2015-06-19 | 5,180 | 5,250 | 5,180 | 5,190 | 31,000 | 1,297.50 |
| 2015-06-18 | 5,270 | 5,320 | 5,170 | 5,260 | 27,800 | 1,315 |
| 2015-06-17 | 5,250 | 5,290 | 5,160 | 5,270 | 36,500 | 1,317.50 |
| 2015-06-16 | 5,160 | 5,320 | 5,100 | 5,290 | 36,900 | 1,322.50 |
| 2015-06-15 | 5,170 | 5,180 | 5,150 | 5,170 | 13,600 | 1,292.50 |
| 2015-06-12 | 5,150 | 5,190 | 5,140 | 5,150 | 29,500 | 1,287.50 |
| 2015-06-11 | 5,130 | 5,170 | 5,130 | 5,150 | 18,600 | 1,287.50 |
| 2015-06-10 | 5,130 | 5,160 | 5,110 | 5,130 | 22,100 | 1,282.50 |
| 2015-06-09 | 5,120 | 5,160 | 5,100 | 5,130 | 30,200 | 1,282.50 |
| 2015-06-08 | 5,110 | 5,130 | 5,050 | 5,120 | 20,200 | 1,280 |
| 2015-06-05 | 5,130 | 5,130 | 5,100 | 5,110 | 19,800 | 1,277.50 |
| 2015-06-04 | 5,090 | 5,130 | 5,070 | 5,130 | 23,700 | 1,282.50 |
| 2015-06-03 | 5,060 | 5,080 | 5,010 | 5,070 | 8,500 | 1,267.50 |
| 2015-06-02 | 5,030 | 5,060 | 5,020 | 5,050 | 16,600 | 1,262.50 |
| 2015-06-01 | 5,050 | 5,080 | 5,040 | 5,070 | 11,400 | 1,267.50 |
| 2015-05-29 | 5,120 | 5,140 | 5,050 | 5,050 | 18,800 | 1,262.50 |
| 2015-05-28 | 5,120 | 5,140 | 5,100 | 5,120 | 13,800 | 1,280 |
| 2015-05-27 | 5,090 | 5,100 | 5,050 | 5,090 | 12,700 | 1,272.50 |
| 2015-05-26 | 5,120 | 5,120 | 5,050 | 5,090 | 21,400 | 1,272.50 |
| 2015-05-25 | 5,180 | 5,180 | 5,100 | 5,120 | 16,100 | 1,280 |
| 2015-05-22 | 5,090 | 5,130 | 5,060 | 5,130 | 21,800 | 1,282.50 |
| 2015-05-21 | 4,955 | 5,050 | 4,955 | 5,020 | 21,200 | 1,255 |
| 2015-05-20 | 5,010 | 5,020 | 4,930 | 4,950 | 33,100 | 1,237.50 |
| 2015-05-19 | 5,060 | 5,100 | 4,990 | 5,010 | 19,200 | 1,252.50 |
| 2015-05-18 | 5,130 | 5,130 | 5,000 | 5,050 | 19,800 | 1,262.50 |
| 2015-05-15 | 4,905 | 5,090 | 4,890 | 5,070 | 30,300 | 1,267.50 |
| 2015-05-14 | 4,900 | 4,935 | 4,855 | 4,905 | 18,800 | 1,226.25 |
| 2015-05-13 | 4,850 | 4,970 | 4,800 | 4,925 | 38,800 | 1,231.25 |
| 2015-05-12 | 5,000 | 5,000 | 4,875 | 4,885 | 36,800 | 1,221.25 |
| 2015-05-11 | 5,100 | 5,170 | 4,975 | 5,000 | 54,200 | 1,250 |
| 2015-05-08 | 4,940 | 5,150 | 4,920 | 5,120 | 45,500 | 1,280 |
| 2015-05-07 | 4,935 | 4,940 | 4,895 | 4,920 | 33,500 | 1,230 |
| 2015-05-01 | 4,995 | 4,995 | 4,875 | 4,940 | 44,800 | 1,235 |
| 2015-04-30 | 5,050 | 5,080 | 4,990 | 5,010 | 16,700 | 1,252.50 |
| 2015-04-28 | 5,060 | 5,060 | 5,010 | 5,050 | 15,700 | 1,262.50 |
| 2015-04-27 | 5,040 | 5,060 | 5,010 | 5,020 | 14,100 | 1,255 |
| 2015-04-24 | 5,080 | 5,080 | 5,010 | 5,020 | 12,100 | 1,255 |
| 2015-04-23 | 5,090 | 5,100 | 5,020 | 5,020 | 21,700 | 1,255 |
| 2015-04-22 | 5,130 | 5,130 | 5,060 | 5,090 | 31,000 | 1,272.50 |
| 2015-04-21 | 5,130 | 5,170 | 5,100 | 5,140 | 22,400 | 1,285 |
| 2015-04-20 | 5,320 | 5,320 | 5,110 | 5,120 | 24,800 | 1,280 |
| 2015-04-17 | 5,270 | 5,280 | 5,200 | 5,220 | 11,100 | 1,305 |
| 2015-04-16 | 5,360 | 5,390 | 5,190 | 5,310 | 15,100 | 1,327.50 |
| 2015-04-15 | 5,410 | 5,410 | 5,270 | 5,340 | 19,200 | 1,335 |
| 2015-04-14 | 5,280 | 5,420 | 5,240 | 5,410 | 30,500 | 1,352.50 |
| 2015-04-13 | 5,290 | 5,290 | 5,190 | 5,210 | 7,100 | 1,302.50 |
| 2015-04-10 | 5,240 | 5,290 | 5,170 | 5,270 | 21,100 | 1,317.50 |
| 2015-04-09 | 5,230 | 5,250 | 5,190 | 5,220 | 10,000 | 1,305 |
| 2015-04-08 | 5,250 | 5,270 | 5,210 | 5,220 | 9,800 | 1,305 |
| 2015-04-07 | 5,270 | 5,290 | 5,180 | 5,220 | 16,000 | 1,305 |
| 2015-04-06 | 5,350 | 5,350 | 5,220 | 5,270 | 11,000 | 1,317.50 |
| 2015-04-03 | 5,270 | 5,300 | 5,210 | 5,290 | 16,700 | 1,322.50 |
| 2015-04-02 | 5,110 | 5,290 | 5,090 | 5,240 | 23,800 | 1,310 |
| 2015-04-01 | 5,070 | 5,100 | 4,960 | 5,020 | 45,800 | 1,255 |
| 2015-03-31 | 5,290 | 5,300 | 5,130 | 5,150 | 19,400 | 1,287.50 |
| 2015-03-30 | 5,260 | 5,260 | 5,180 | 5,220 | 16,600 | 1,305 |
| 2015-03-27 | 5,330 | 5,390 | 5,200 | 5,220 | 33,700 | 1,305 |
| 2015-03-26 | 5,380 | 5,400 | 5,330 | 5,380 | 33,200 | 1,345 |
| 2015-03-25 | 5,370 | 5,430 | 5,360 | 5,410 | 23,700 | 1,352.50 |
| 2015-03-24 | 5,430 | 5,430 | 5,340 | 5,370 | 26,900 | 1,342.50 |
| 2015-03-23 | 5,370 | 5,430 | 5,360 | 5,430 | 11,500 | 1,357.50 |
| 2015-03-20 | 5,390 | 5,390 | 5,280 | 5,320 | 33,000 | 1,330 |
| 2015-03-19 | 5,420 | 5,420 | 5,370 | 5,370 | 13,500 | 1,342.50 |
| 2015-03-18 | 5,440 | 5,480 | 5,400 | 5,420 | 20,100 | 1,355 |
| 2015-03-17 | 5,490 | 5,490 | 5,430 | 5,470 | 18,800 | 1,367.50 |
| 2015-03-16 | 5,470 | 5,520 | 5,410 | 5,430 | 20,400 | 1,357.50 |
| 2015-03-13 | 5,500 | 5,510 | 5,400 | 5,440 | 33,600 | 1,360 |
| 2015-03-12 | 5,490 | 5,490 | 5,410 | 5,480 | 13,000 | 1,370 |
| 2015-03-11 | 5,450 | 5,540 | 5,410 | 5,410 | 20,800 | 1,352.50 |
| 2015-03-10 | 5,560 | 5,600 | 5,490 | 5,510 | 18,900 | 1,377.50 |
| 2015-03-09 | 5,500 | 5,550 | 5,490 | 5,540 | 10,700 | 1,385 |
| 2015-03-06 | 5,540 | 5,560 | 5,480 | 5,530 | 19,200 | 1,382.50 |
| 2015-03-05 | 5,560 | 5,570 | 5,510 | 5,530 | 15,400 | 1,382.50 |
| 2015-03-04 | 5,690 | 5,690 | 5,580 | 5,600 | 24,300 | 1,400 |
| 2015-03-03 | 5,860 | 5,870 | 5,690 | 5,720 | 26,800 | 1,430 |
| 2015-03-02 | 5,800 | 5,860 | 5,750 | 5,760 | 34,300 | 1,440 |
| 2015-02-27 | 5,770 | 5,780 | 5,720 | 5,730 | 27,100 | 1,432.50 |
| 2015-02-26 | 5,760 | 5,780 | 5,700 | 5,770 | 33,900 | 1,442.50 |
| 2015-02-25 | 5,760 | 5,780 | 5,630 | 5,680 | 37,400 | 1,420 |
| 2015-02-24 | 5,540 | 5,780 | 5,540 | 5,750 | 64,300 | 1,437.50 |
| 2015-02-23 | 5,630 | 5,650 | 5,480 | 5,480 | 30,800 | 1,370 |
| 2015-02-20 | 5,490 | 5,520 | 5,460 | 5,510 | 26,800 | 1,377.50 |
| 2015-02-19 | 5,240 | 5,500 | 5,220 | 5,480 | 73,700 | 1,370 |
| 2015-02-18 | 5,070 | 5,260 | 5,070 | 5,190 | 43,200 | 1,297.50 |
| 2015-02-17 | 4,980 | 5,080 | 4,795 | 5,070 | 67,500 | 1,267.50 |
| 2015-02-16 | 5,110 | 5,110 | 4,965 | 4,980 | 61,400 | 1,245 |
| 2015-02-13 | 5,280 | 5,280 | 5,060 | 5,080 | 102,000 | 1,270 |
| 2015-02-12 | 5,380 | 5,400 | 5,310 | 5,310 | 24,200 | 1,327.50 |
| 2015-02-10 | 5,400 | 5,430 | 5,240 | 5,280 | 49,400 | 1,320 |
| 2015-02-09 | 5,600 | 5,620 | 5,400 | 5,420 | 30,500 | 1,355 |
| 2015-02-06 | 5,620 | 5,630 | 5,580 | 5,600 | 19,200 | 1,400 |
| 2015-02-05 | 5,600 | 5,720 | 5,400 | 5,540 | 70,500 | 1,385 |
| 2015-02-04 | 5,450 | 5,600 | 5,440 | 5,560 | 37,100 | 1,390 |
| 2015-02-03 | 5,480 | 5,500 | 5,330 | 5,360 | 44,500 | 1,340 |
| 2015-02-02 | 5,480 | 5,480 | 5,360 | 5,440 | 26,200 | 1,360 |
| 2015-01-30 | 5,460 | 5,490 | 5,440 | 5,470 | 31,500 | 1,367.50 |
| 2015-01-29 | 5,390 | 5,470 | 5,390 | 5,450 | 22,500 | 1,362.50 |
| 2015-01-28 | 5,340 | 5,480 | 5,330 | 5,460 | 33,700 | 1,365 |
| 2015-01-27 | 5,350 | 5,400 | 5,300 | 5,340 | 38,100 | 1,335 |
| 2015-01-26 | 5,350 | 5,350 | 5,300 | 5,320 | 11,300 | 1,330 |
| 2015-01-23 | 5,370 | 5,370 | 5,310 | 5,350 | 19,200 | 1,337.50 |
| 2015-01-22 | 5,370 | 5,410 | 5,320 | 5,340 | 12,400 | 1,335 |
| 2015-01-21 | 5,410 | 5,410 | 5,310 | 5,360 | 10,900 | 1,340 |
| 2015-01-20 | 5,370 | 5,400 | 5,320 | 5,390 | 10,900 | 1,347.50 |
| 2015-01-19 | 5,400 | 5,400 | 5,290 | 5,330 | 12,400 | 1,332.50 |
| 2015-01-16 | 5,450 | 5,480 | 5,220 | 5,300 | 46,500 | 1,325 |
| 2015-01-15 | 5,500 | 5,620 | 5,490 | 5,510 | 24,500 | 1,377.50 |
| 2015-01-14 | 5,640 | 5,660 | 5,530 | 5,550 | 11,700 | 1,387.50 |
| 2015-01-13 | 5,540 | 5,600 | 5,500 | 5,540 | 13,400 | 1,385 |
| 2015-01-09 | 5,750 | 5,780 | 5,560 | 5,580 | 26,000 | 1,395 |
| 2015-01-08 | 5,630 | 5,770 | 5,570 | 5,720 | 41,000 | 1,430 |
| 2015-01-07 | 5,400 | 5,550 | 5,400 | 5,550 | 16,300 | 1,387.50 |
| 2015-01-06 | 5,540 | 5,560 | 5,420 | 5,430 | 23,900 | 1,357.50 |
| 2015-01-05 | 5,650 | 5,660 | 5,530 | 5,550 | 25,700 | 1,387.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
