4994 大成ラミック(株) 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 | 3,200 | 3,200 | 3,135 | 3,160 | 5,300 | 3,160 |
| 2015-12-29 | 3,120 | 3,185 | 3,095 | 3,185 | 10,900 | 3,185 |
| 2015-12-28 | 3,130 | 3,130 | 3,100 | 3,105 | 3,800 | 3,105 |
| 2015-12-25 | 3,100 | 3,170 | 3,095 | 3,100 | 7,400 | 3,100 |
| 2015-12-24 | 3,155 | 3,160 | 3,125 | 3,145 | 6,000 | 3,145 |
| 2015-12-22 | 3,140 | 3,160 | 3,130 | 3,145 | 8,900 | 3,145 |
| 2015-12-21 | 3,090 | 3,125 | 3,030 | 3,115 | 15,000 | 3,115 |
| 2015-12-18 | 3,180 | 3,200 | 3,065 | 3,065 | 21,400 | 3,065 |
| 2015-12-17 | 3,120 | 3,185 | 3,120 | 3,180 | 18,400 | 3,180 |
| 2015-12-16 | 3,095 | 3,115 | 3,065 | 3,115 | 5,900 | 3,115 |
| 2015-12-15 | 3,100 | 3,100 | 3,060 | 3,075 | 5,800 | 3,075 |
| 2015-12-14 | 3,110 | 3,110 | 3,080 | 3,100 | 11,900 | 3,100 |
| 2015-12-11 | 3,125 | 3,145 | 3,105 | 3,125 | 15,700 | 3,125 |
| 2015-12-10 | 3,120 | 3,120 | 3,085 | 3,095 | 16,100 | 3,095 |
| 2015-12-09 | 3,095 | 3,100 | 3,065 | 3,100 | 10,900 | 3,100 |
| 2015-12-08 | 3,060 | 3,095 | 3,045 | 3,085 | 8,300 | 3,085 |
| 2015-12-07 | 3,100 | 3,110 | 3,070 | 3,070 | 10,700 | 3,070 |
| 2015-12-04 | 2,975 | 3,075 | 2,975 | 3,050 | 16,500 | 3,050 |
| 2015-12-03 | 3,005 | 3,035 | 3,005 | 3,035 | 6,900 | 3,035 |
| 2015-12-02 | 3,025 | 3,030 | 3,005 | 3,020 | 10,500 | 3,020 |
| 2015-12-01 | 3,020 | 3,020 | 3,000 | 3,020 | 6,400 | 3,020 |
| 2015-11-30 | 3,005 | 3,025 | 3,005 | 3,020 | 7,000 | 3,020 |
| 2015-11-27 | 3,025 | 3,025 | 3,000 | 3,015 | 2,900 | 3,015 |
| 2015-11-26 | 3,030 | 3,035 | 3,005 | 3,020 | 5,200 | 3,020 |
| 2015-11-25 | 3,030 | 3,030 | 3,005 | 3,025 | 5,400 | 3,025 |
| 2015-11-24 | 3,000 | 3,025 | 3,000 | 3,025 | 6,100 | 3,025 |
| 2015-11-20 | 3,015 | 3,015 | 2,993 | 3,015 | 3,700 | 3,015 |
| 2015-11-19 | 3,005 | 3,010 | 2,963 | 3,000 | 8,400 | 3,000 |
| 2015-11-18 | 2,999 | 3,005 | 2,982 | 3,005 | 13,300 | 3,005 |
| 2015-11-17 | 2,995 | 2,998 | 2,971 | 2,994 | 10,700 | 2,994 |
| 2015-11-16 | 2,973 | 2,999 | 2,961 | 2,992 | 10,700 | 2,992 |
| 2015-11-13 | 2,980 | 2,989 | 2,965 | 2,984 | 4,500 | 2,984 |
| 2015-11-12 | 2,969 | 2,980 | 2,947 | 2,980 | 6,500 | 2,980 |
| 2015-11-11 | 2,917 | 2,963 | 2,917 | 2,955 | 4,800 | 2,955 |
| 2015-11-10 | 2,916 | 2,950 | 2,916 | 2,934 | 5,700 | 2,934 |
| 2015-11-09 | 2,936 | 2,961 | 2,923 | 2,945 | 7,500 | 2,945 |
| 2015-11-06 | 2,946 | 2,946 | 2,925 | 2,936 | 2,900 | 2,936 |
| 2015-11-05 | 2,955 | 2,964 | 2,910 | 2,950 | 8,300 | 2,950 |
| 2015-11-04 | 2,997 | 2,997 | 2,955 | 2,958 | 11,500 | 2,958 |
| 2015-11-02 | 2,897 | 3,000 | 2,858 | 2,952 | 18,500 | 2,952 |
| 2015-10-30 | 2,858 | 2,901 | 2,858 | 2,895 | 7,300 | 2,895 |
| 2015-10-29 | 2,875 | 2,897 | 2,862 | 2,877 | 5,700 | 2,877 |
| 2015-10-28 | 2,855 | 2,888 | 2,852 | 2,873 | 3,000 | 2,873 |
| 2015-10-27 | 2,880 | 2,888 | 2,855 | 2,875 | 5,700 | 2,875 |
| 2015-10-26 | 2,864 | 2,868 | 2,834 | 2,868 | 4,200 | 2,868 |
| 2015-10-23 | 2,850 | 2,850 | 2,803 | 2,831 | 7,200 | 2,831 |
| 2015-10-22 | 2,850 | 2,850 | 2,811 | 2,831 | 4,500 | 2,831 |
| 2015-10-21 | 2,814 | 2,848 | 2,801 | 2,847 | 5,300 | 2,847 |
| 2015-10-20 | 2,818 | 2,825 | 2,801 | 2,814 | 3,200 | 2,814 |
| 2015-10-19 | 2,821 | 2,844 | 2,802 | 2,825 | 4,600 | 2,825 |
| 2015-10-16 | 2,847 | 2,847 | 2,823 | 2,825 | 6,000 | 2,825 |
| 2015-10-15 | 2,808 | 2,848 | 2,808 | 2,840 | 6,300 | 2,840 |
| 2015-10-14 | 2,820 | 2,827 | 2,764 | 2,807 | 8,600 | 2,807 |
| 2015-10-13 | 2,840 | 2,846 | 2,816 | 2,846 | 5,500 | 2,846 |
| 2015-10-09 | 2,815 | 2,835 | 2,807 | 2,832 | 5,700 | 2,832 |
| 2015-10-08 | 2,809 | 2,813 | 2,787 | 2,813 | 3,900 | 2,813 |
| 2015-10-07 | 2,810 | 2,834 | 2,799 | 2,812 | 4,900 | 2,812 |
| 2015-10-06 | 2,794 | 2,810 | 2,779 | 2,801 | 10,000 | 2,801 |
| 2015-10-05 | 2,755 | 2,786 | 2,755 | 2,766 | 5,600 | 2,766 |
| 2015-10-02 | 2,740 | 2,750 | 2,739 | 2,745 | 6,600 | 2,745 |
| 2015-10-01 | 2,665 | 2,738 | 2,664 | 2,737 | 9,800 | 2,737 |
| 2015-09-30 | 2,670 | 2,684 | 2,653 | 2,663 | 7,400 | 2,663 |
| 2015-09-29 | 2,724 | 2,763 | 2,656 | 2,666 | 11,400 | 2,666 |
| 2015-09-28 | 2,735 | 2,777 | 2,735 | 2,738 | 5,500 | 2,738 |
| 2015-09-25 | 2,798 | 2,798 | 2,726 | 2,786 | 15,700 | 2,786 |
| 2015-09-24 | 2,728 | 2,774 | 2,718 | 2,726 | 6,300 | 2,726 |
| 2015-09-18 | 2,793 | 2,800 | 2,710 | 2,728 | 8,400 | 2,728 |
| 2015-09-17 | 2,768 | 2,800 | 2,743 | 2,776 | 4,800 | 2,776 |
| 2015-09-16 | 2,838 | 2,839 | 2,737 | 2,740 | 20,600 | 2,740 |
| 2015-09-15 | 2,852 | 2,882 | 2,826 | 2,827 | 12,000 | 2,827 |
| 2015-09-14 | 2,841 | 2,892 | 2,841 | 2,850 | 7,200 | 2,850 |
| 2015-09-11 | 2,825 | 2,907 | 2,825 | 2,839 | 15,700 | 2,839 |
| 2015-09-10 | 2,850 | 2,916 | 2,838 | 2,876 | 6,300 | 2,876 |
| 2015-09-09 | 2,828 | 2,871 | 2,819 | 2,868 | 5,300 | 2,868 |
| 2015-09-08 | 2,807 | 2,817 | 2,800 | 2,802 | 4,200 | 2,802 |
| 2015-09-07 | 2,805 | 2,824 | 2,800 | 2,815 | 3,400 | 2,815 |
| 2015-09-04 | 2,896 | 2,896 | 2,802 | 2,839 | 5,200 | 2,839 |
| 2015-09-03 | 2,893 | 2,913 | 2,868 | 2,870 | 4,400 | 2,870 |
| 2015-09-02 | 2,871 | 2,946 | 2,868 | 2,888 | 9,200 | 2,888 |
| 2015-09-01 | 2,930 | 2,965 | 2,904 | 2,912 | 12,900 | 2,912 |
| 2015-08-31 | 2,995 | 2,995 | 2,930 | 2,978 | 3,500 | 2,978 |
| 2015-08-28 | 2,995 | 2,995 | 2,942 | 2,985 | 4,800 | 2,985 |
| 2015-08-27 | 2,870 | 2,957 | 2,870 | 2,936 | 10,000 | 2,936 |
| 2015-08-26 | 2,830 | 2,863 | 2,825 | 2,850 | 10,200 | 2,850 |
| 2015-08-25 | 2,855 | 2,880 | 2,810 | 2,825 | 18,300 | 2,825 |
| 2015-08-24 | 2,905 | 2,947 | 2,892 | 2,892 | 14,600 | 2,892 |
| 2015-08-21 | 2,971 | 2,985 | 2,944 | 2,952 | 9,600 | 2,952 |
| 2015-08-20 | 3,010 | 3,045 | 2,986 | 2,986 | 5,400 | 2,986 |
| 2015-08-19 | 3,010 | 3,035 | 2,963 | 3,005 | 8,200 | 3,005 |
| 2015-08-18 | 3,030 | 3,040 | 2,991 | 3,010 | 3,600 | 3,010 |
| 2015-08-17 | 3,055 | 3,055 | 3,000 | 3,025 | 9,700 | 3,025 |
| 2015-08-14 | 3,000 | 3,045 | 3,000 | 3,045 | 15,300 | 3,045 |
| 2015-08-13 | 2,969 | 2,979 | 2,955 | 2,969 | 3,600 | 2,969 |
| 2015-08-12 | 3,005 | 3,015 | 2,950 | 2,969 | 9,300 | 2,969 |
| 2015-08-11 | 3,030 | 3,045 | 2,993 | 3,005 | 12,400 | 3,005 |
| 2015-08-10 | 2,985 | 3,030 | 2,955 | 3,010 | 17,900 | 3,010 |
| 2015-08-07 | 2,975 | 2,985 | 2,925 | 2,980 | 15,100 | 2,980 |
| 2015-08-06 | 2,948 | 2,977 | 2,865 | 2,963 | 16,500 | 2,963 |
| 2015-08-05 | 2,929 | 2,945 | 2,890 | 2,940 | 9,600 | 2,940 |
| 2015-08-04 | 2,930 | 2,934 | 2,905 | 2,929 | 9,200 | 2,929 |
| 2015-08-03 | 2,893 | 2,928 | 2,889 | 2,906 | 12,700 | 2,906 |
| 2015-07-31 | 2,880 | 2,891 | 2,871 | 2,891 | 4,400 | 2,891 |
| 2015-07-30 | 2,865 | 2,885 | 2,857 | 2,862 | 4,900 | 2,862 |
| 2015-07-29 | 2,862 | 2,885 | 2,862 | 2,869 | 2,500 | 2,869 |
| 2015-07-28 | 2,852 | 2,869 | 2,852 | 2,869 | 2,100 | 2,869 |
| 2015-07-27 | 2,880 | 2,890 | 2,867 | 2,884 | 4,200 | 2,884 |
| 2015-07-24 | 2,915 | 2,915 | 2,894 | 2,907 | 2,000 | 2,907 |
| 2015-07-23 | 2,892 | 2,913 | 2,891 | 2,913 | 2,900 | 2,913 |
| 2015-07-22 | 2,879 | 2,913 | 2,879 | 2,892 | 2,800 | 2,892 |
| 2015-07-21 | 2,913 | 2,913 | 2,878 | 2,900 | 3,300 | 2,900 |
| 2015-07-17 | 2,906 | 2,912 | 2,900 | 2,912 | 4,100 | 2,912 |
| 2015-07-16 | 2,910 | 2,910 | 2,890 | 2,906 | 3,500 | 2,906 |
| 2015-07-15 | 2,905 | 2,909 | 2,874 | 2,909 | 9,300 | 2,909 |
| 2015-07-14 | 2,892 | 2,908 | 2,891 | 2,905 | 7,200 | 2,905 |
| 2015-07-13 | 2,871 | 2,892 | 2,867 | 2,888 | 3,200 | 2,888 |
| 2015-07-10 | 2,894 | 2,895 | 2,863 | 2,871 | 6,900 | 2,871 |
| 2015-07-09 | 2,850 | 2,850 | 2,803 | 2,844 | 9,700 | 2,844 |
| 2015-07-08 | 2,862 | 2,900 | 2,853 | 2,853 | 8,100 | 2,853 |
| 2015-07-07 | 2,900 | 2,900 | 2,870 | 2,885 | 6,100 | 2,885 |
| 2015-07-06 | 2,881 | 2,895 | 2,865 | 2,869 | 6,500 | 2,869 |
| 2015-07-03 | 2,900 | 2,900 | 2,891 | 2,898 | 3,700 | 2,898 |
| 2015-07-02 | 2,882 | 2,899 | 2,877 | 2,895 | 5,000 | 2,895 |
| 2015-07-01 | 2,865 | 2,890 | 2,861 | 2,882 | 3,000 | 2,882 |
| 2015-06-30 | 2,862 | 2,874 | 2,861 | 2,866 | 3,800 | 2,866 |
| 2015-06-29 | 2,880 | 2,880 | 2,862 | 2,862 | 6,600 | 2,862 |
| 2015-06-26 | 2,890 | 2,900 | 2,884 | 2,898 | 4,900 | 2,898 |
| 2015-06-25 | 2,899 | 2,900 | 2,884 | 2,891 | 5,000 | 2,891 |
| 2015-06-24 | 2,896 | 2,898 | 2,875 | 2,897 | 7,000 | 2,897 |
| 2015-06-23 | 2,895 | 2,899 | 2,878 | 2,896 | 5,600 | 2,896 |
| 2015-06-22 | 2,855 | 2,895 | 2,855 | 2,894 | 4,700 | 2,894 |
| 2015-06-19 | 2,857 | 2,890 | 2,857 | 2,880 | 5,000 | 2,880 |
| 2015-06-18 | 2,885 | 2,888 | 2,850 | 2,865 | 5,300 | 2,865 |
| 2015-06-17 | 2,884 | 2,895 | 2,884 | 2,885 | 3,600 | 2,885 |
| 2015-06-16 | 2,882 | 2,899 | 2,870 | 2,883 | 4,600 | 2,883 |
| 2015-06-15 | 2,900 | 2,900 | 2,882 | 2,888 | 3,200 | 2,888 |
| 2015-06-12 | 2,899 | 2,899 | 2,872 | 2,898 | 14,300 | 2,898 |
| 2015-06-11 | 2,888 | 2,897 | 2,872 | 2,890 | 4,300 | 2,890 |
| 2015-06-10 | 2,887 | 2,887 | 2,871 | 2,871 | 4,400 | 2,871 |
| 2015-06-09 | 2,862 | 2,888 | 2,862 | 2,865 | 5,900 | 2,865 |
| 2015-06-08 | 2,889 | 2,890 | 2,861 | 2,876 | 4,000 | 2,876 |
| 2015-06-05 | 2,870 | 2,896 | 2,870 | 2,881 | 7,100 | 2,881 |
| 2015-06-04 | 2,872 | 2,877 | 2,860 | 2,870 | 5,400 | 2,870 |
| 2015-06-03 | 2,870 | 2,880 | 2,862 | 2,872 | 3,600 | 2,872 |
| 2015-06-02 | 2,895 | 2,897 | 2,870 | 2,879 | 3,500 | 2,879 |
| 2015-06-01 | 2,897 | 2,897 | 2,854 | 2,893 | 5,300 | 2,893 |
| 2015-05-29 | 2,890 | 2,899 | 2,846 | 2,897 | 9,800 | 2,897 |
| 2015-05-28 | 2,884 | 2,890 | 2,855 | 2,865 | 3,500 | 2,865 |
| 2015-05-27 | 2,874 | 2,888 | 2,861 | 2,884 | 4,500 | 2,884 |
| 2015-05-26 | 2,880 | 2,892 | 2,869 | 2,874 | 3,700 | 2,874 |
| 2015-05-25 | 2,890 | 2,896 | 2,865 | 2,880 | 7,100 | 2,880 |
| 2015-05-22 | 2,882 | 2,895 | 2,858 | 2,888 | 3,400 | 2,888 |
| 2015-05-21 | 2,879 | 2,897 | 2,865 | 2,882 | 5,400 | 2,882 |
| 2015-05-20 | 2,887 | 2,892 | 2,870 | 2,891 | 6,000 | 2,891 |
| 2015-05-19 | 2,860 | 2,888 | 2,814 | 2,886 | 11,000 | 2,886 |
| 2015-05-18 | 2,840 | 2,854 | 2,830 | 2,851 | 4,300 | 2,851 |
| 2015-05-15 | 2,865 | 2,865 | 2,825 | 2,845 | 4,100 | 2,845 |
| 2015-05-14 | 2,864 | 2,864 | 2,829 | 2,838 | 4,000 | 2,838 |
| 2015-05-13 | 2,862 | 2,865 | 2,857 | 2,865 | 3,300 | 2,865 |
| 2015-05-12 | 2,813 | 2,874 | 2,813 | 2,867 | 14,500 | 2,867 |
| 2015-05-11 | 2,827 | 2,850 | 2,808 | 2,813 | 8,300 | 2,813 |
| 2015-05-08 | 2,766 | 2,811 | 2,766 | 2,805 | 4,400 | 2,805 |
| 2015-05-07 | 2,799 | 2,804 | 2,770 | 2,782 | 7,500 | 2,782 |
| 2015-05-01 | 2,770 | 2,780 | 2,750 | 2,773 | 6,600 | 2,773 |
| 2015-04-30 | 2,797 | 2,812 | 2,777 | 2,784 | 8,000 | 2,784 |
| 2015-04-28 | 2,799 | 2,810 | 2,791 | 2,797 | 7,500 | 2,797 |
| 2015-04-27 | 2,791 | 2,806 | 2,791 | 2,793 | 2,600 | 2,793 |
| 2015-04-24 | 2,794 | 2,799 | 2,780 | 2,790 | 4,700 | 2,790 |
| 2015-04-23 | 2,778 | 2,790 | 2,778 | 2,779 | 3,900 | 2,779 |
| 2015-04-22 | 2,780 | 2,803 | 2,774 | 2,777 | 6,100 | 2,777 |
| 2015-04-21 | 2,763 | 2,784 | 2,763 | 2,783 | 3,100 | 2,783 |
| 2015-04-20 | 2,794 | 2,801 | 2,747 | 2,773 | 5,300 | 2,773 |
| 2015-04-17 | 2,775 | 2,810 | 2,775 | 2,794 | 6,700 | 2,794 |
| 2015-04-16 | 2,796 | 2,813 | 2,690 | 2,782 | 16,300 | 2,782 |
| 2015-04-15 | 2,810 | 2,811 | 2,788 | 2,796 | 5,700 | 2,796 |
| 2015-04-14 | 2,780 | 2,803 | 2,778 | 2,802 | 6,400 | 2,802 |
| 2015-04-13 | 2,777 | 2,790 | 2,775 | 2,775 | 5,000 | 2,775 |
| 2015-04-10 | 2,811 | 2,811 | 2,774 | 2,774 | 8,500 | 2,774 |
| 2015-04-09 | 2,800 | 2,803 | 2,777 | 2,790 | 8,400 | 2,790 |
| 2015-04-08 | 2,765 | 2,821 | 2,765 | 2,815 | 14,500 | 2,815 |
| 2015-04-07 | 2,783 | 2,790 | 2,762 | 2,764 | 10,100 | 2,764 |
| 2015-04-06 | 2,800 | 2,804 | 2,780 | 2,787 | 6,200 | 2,787 |
| 2015-04-03 | 2,782 | 2,799 | 2,760 | 2,799 | 10,500 | 2,799 |
| 2015-04-02 | 2,745 | 2,780 | 2,745 | 2,760 | 11,800 | 2,760 |
| 2015-04-01 | 2,773 | 2,774 | 2,745 | 2,745 | 16,100 | 2,745 |
| 2015-03-31 | 2,810 | 2,827 | 2,773 | 2,773 | 11,600 | 2,773 |
| 2015-03-30 | 2,837 | 2,848 | 2,801 | 2,814 | 15,700 | 2,814 |
| 2015-03-27 | 2,841 | 2,893 | 2,837 | 2,837 | 41,400 | 2,837 |
| 2015-03-26 | 2,965 | 2,978 | 2,963 | 2,978 | 64,500 | 2,978 |
| 2015-03-25 | 2,971 | 2,974 | 2,961 | 2,973 | 14,700 | 2,973 |
| 2015-03-24 | 2,976 | 2,978 | 2,961 | 2,972 | 10,600 | 2,972 |
| 2015-03-23 | 2,951 | 2,978 | 2,951 | 2,976 | 10,800 | 2,976 |
| 2015-03-20 | 2,981 | 2,989 | 2,948 | 2,948 | 14,100 | 2,948 |
| 2015-03-19 | 2,969 | 2,987 | 2,965 | 2,981 | 8,000 | 2,981 |
| 2015-03-18 | 2,966 | 2,978 | 2,956 | 2,969 | 9,300 | 2,969 |
| 2015-03-17 | 2,960 | 2,968 | 2,954 | 2,963 | 8,600 | 2,963 |
| 2015-03-16 | 2,938 | 2,952 | 2,931 | 2,951 | 11,400 | 2,951 |
| 2015-03-13 | 2,928 | 2,945 | 2,922 | 2,931 | 15,900 | 2,931 |
| 2015-03-12 | 2,913 | 2,927 | 2,913 | 2,927 | 11,300 | 2,927 |
| 2015-03-11 | 2,902 | 2,918 | 2,901 | 2,913 | 7,300 | 2,913 |
| 2015-03-10 | 2,919 | 2,924 | 2,898 | 2,920 | 8,600 | 2,920 |
| 2015-03-09 | 2,903 | 2,919 | 2,897 | 2,905 | 7,300 | 2,905 |
| 2015-03-06 | 2,889 | 2,906 | 2,886 | 2,904 | 7,000 | 2,904 |
| 2015-03-05 | 2,880 | 2,898 | 2,880 | 2,889 | 5,100 | 2,889 |
| 2015-03-04 | 2,902 | 2,906 | 2,883 | 2,888 | 9,000 | 2,888 |
| 2015-03-03 | 2,906 | 2,918 | 2,903 | 2,906 | 4,400 | 2,906 |
| 2015-03-02 | 2,913 | 2,923 | 2,905 | 2,906 | 4,400 | 2,906 |
| 2015-02-27 | 2,920 | 2,927 | 2,913 | 2,913 | 7,900 | 2,913 |
| 2015-02-26 | 2,900 | 2,929 | 2,900 | 2,928 | 9,200 | 2,928 |
| 2015-02-25 | 2,899 | 2,905 | 2,884 | 2,900 | 8,900 | 2,900 |
| 2015-02-24 | 2,887 | 2,890 | 2,865 | 2,879 | 8,900 | 2,879 |
| 2015-02-23 | 2,898 | 2,899 | 2,881 | 2,887 | 6,000 | 2,887 |
| 2015-02-20 | 2,889 | 2,900 | 2,886 | 2,894 | 6,800 | 2,894 |
| 2015-02-19 | 2,870 | 2,880 | 2,861 | 2,880 | 7,400 | 2,880 |
| 2015-02-18 | 2,890 | 2,895 | 2,859 | 2,870 | 10,500 | 2,870 |
| 2015-02-17 | 2,845 | 2,878 | 2,837 | 2,865 | 11,300 | 2,865 |
| 2015-02-16 | 2,830 | 2,849 | 2,830 | 2,837 | 6,900 | 2,837 |
| 2015-02-13 | 2,840 | 2,840 | 2,794 | 2,814 | 9,500 | 2,814 |
| 2015-02-12 | 2,800 | 2,829 | 2,795 | 2,797 | 10,000 | 2,797 |
| 2015-02-10 | 2,850 | 2,856 | 2,776 | 2,790 | 19,500 | 2,790 |
| 2015-02-09 | 2,840 | 2,856 | 2,840 | 2,849 | 8,600 | 2,849 |
| 2015-02-06 | 2,835 | 2,849 | 2,835 | 2,844 | 4,900 | 2,844 |
| 2015-02-05 | 2,838 | 2,848 | 2,834 | 2,835 | 6,200 | 2,835 |
| 2015-02-04 | 2,790 | 2,847 | 2,790 | 2,835 | 7,400 | 2,835 |
| 2015-02-03 | 2,825 | 2,836 | 2,787 | 2,789 | 14,500 | 2,789 |
| 2015-02-02 | 2,838 | 2,848 | 2,820 | 2,836 | 7,200 | 2,836 |
| 2015-01-30 | 2,850 | 2,850 | 2,810 | 2,834 | 7,500 | 2,834 |
| 2015-01-29 | 2,800 | 2,836 | 2,800 | 2,825 | 6,600 | 2,825 |
| 2015-01-28 | 2,775 | 2,822 | 2,775 | 2,811 | 10,100 | 2,811 |
| 2015-01-27 | 2,779 | 2,803 | 2,775 | 2,803 | 12,900 | 2,803 |
| 2015-01-26 | 2,758 | 2,779 | 2,756 | 2,779 | 3,800 | 2,779 |
| 2015-01-23 | 2,774 | 2,775 | 2,765 | 2,775 | 5,000 | 2,775 |
| 2015-01-22 | 2,762 | 2,778 | 2,752 | 2,767 | 5,700 | 2,767 |
| 2015-01-21 | 2,763 | 2,770 | 2,762 | 2,762 | 3,600 | 2,762 |
| 2015-01-20 | 2,763 | 2,789 | 2,762 | 2,775 | 7,100 | 2,775 |
| 2015-01-19 | 2,736 | 2,773 | 2,736 | 2,763 | 3,800 | 2,763 |
| 2015-01-16 | 2,747 | 2,760 | 2,720 | 2,745 | 8,100 | 2,745 |
| 2015-01-15 | 2,749 | 2,750 | 2,734 | 2,746 | 7,300 | 2,746 |
| 2015-01-14 | 2,706 | 2,730 | 2,706 | 2,715 | 6,100 | 2,715 |
| 2015-01-13 | 2,710 | 2,712 | 2,702 | 2,705 | 6,400 | 2,705 |
| 2015-01-09 | 2,707 | 2,721 | 2,706 | 2,711 | 5,300 | 2,711 |
| 2015-01-08 | 2,701 | 2,727 | 2,701 | 2,707 | 4,200 | 2,707 |
| 2015-01-07 | 2,707 | 2,777 | 2,695 | 2,701 | 13,000 | 2,701 |
| 2015-01-06 | 2,734 | 2,734 | 2,705 | 2,707 | 9,300 | 2,707 |
| 2015-01-05 | 2,739 | 2,740 | 2,713 | 2,734 | 6,900 | 2,734 |
分割・併合履歴 ： なし
