6026 GMO TECH(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 | 3,120 | 3,170 | 3,080 | 3,135 | 3,400 | 3,135 |
| 2015-12-29 | 3,135 | 3,180 | 3,090 | 3,135 | 3,200 | 3,135 |
| 2015-12-28 | 3,070 | 3,165 | 3,070 | 3,135 | 3,900 | 3,135 |
| 2015-12-25 | 3,320 | 3,320 | 3,065 | 3,120 | 11,900 | 3,120 |
| 2015-12-24 | 3,445 | 3,445 | 3,320 | 3,320 | 4,700 | 3,320 |
| 2015-12-22 | 3,370 | 3,560 | 3,320 | 3,420 | 4,200 | 3,420 |
| 2015-12-21 | 3,320 | 3,390 | 3,320 | 3,370 | 4,600 | 3,370 |
| 2015-12-18 | 3,500 | 3,570 | 3,470 | 3,490 | 6,500 | 3,490 |
| 2015-12-17 | 3,555 | 3,555 | 3,370 | 3,430 | 8,600 | 3,430 |
| 2015-12-16 | 3,590 | 3,600 | 3,545 | 3,545 | 5,900 | 3,545 |
| 2015-12-15 | 3,700 | 3,720 | 3,615 | 3,615 | 5,400 | 3,615 |
| 2015-12-14 | 3,800 | 3,860 | 3,700 | 3,740 | 8,500 | 3,740 |
| 2015-12-11 | 3,940 | 3,940 | 3,895 | 3,900 | 14,100 | 3,900 |
| 2015-12-10 | 3,900 | 3,965 | 3,865 | 3,890 | 5,900 | 3,890 |
| 2015-12-09 | 3,970 | 4,010 | 3,970 | 3,970 | 2,700 | 3,970 |
| 2015-12-08 | 4,055 | 4,070 | 3,980 | 4,010 | 4,900 | 4,010 |
| 2015-12-07 | 4,070 | 4,085 | 4,055 | 4,070 | 3,000 | 4,070 |
| 2015-12-04 | 4,070 | 4,095 | 4,060 | 4,075 | 1,400 | 4,075 |
| 2015-12-03 | 4,105 | 4,130 | 4,085 | 4,095 | 2,300 | 4,095 |
| 2015-12-02 | 4,110 | 4,120 | 4,105 | 4,105 | 800 | 4,105 |
| 2015-12-01 | 4,115 | 4,130 | 4,100 | 4,130 | 1,500 | 4,130 |
| 2015-11-30 | 4,155 | 4,155 | 4,120 | 4,120 | 900 | 4,120 |
| 2015-11-27 | 4,100 | 4,165 | 4,100 | 4,155 | 1,500 | 4,155 |
| 2015-11-26 | 4,125 | 4,200 | 4,125 | 4,135 | 1,200 | 4,135 |
| 2015-11-25 | 4,230 | 4,260 | 4,180 | 4,230 | 1,000 | 4,230 |
| 2015-11-24 | 4,220 | 4,310 | 4,220 | 4,230 | 3,000 | 4,230 |
| 2015-11-20 | 4,125 | 4,185 | 4,125 | 4,180 | 1,400 | 4,180 |
| 2015-11-19 | 4,110 | 4,140 | 4,100 | 4,125 | 1,700 | 4,125 |
| 2015-11-18 | 4,100 | 4,115 | 4,085 | 4,110 | 1,300 | 4,110 |
| 2015-11-17 | 4,070 | 4,115 | 4,050 | 4,100 | 1,900 | 4,100 |
| 2015-11-16 | 4,035 | 4,110 | 4,035 | 4,100 | 2,400 | 4,100 |
| 2015-11-13 | 4,130 | 4,130 | 4,030 | 4,090 | 2,800 | 4,090 |
| 2015-11-12 | 4,100 | 4,100 | 4,060 | 4,080 | 900 | 4,080 |
| 2015-11-11 | 4,145 | 4,150 | 4,090 | 4,110 | 3,200 | 4,110 |
| 2015-11-10 | 4,175 | 4,175 | 4,140 | 4,145 | 600 | 4,145 |
| 2015-11-09 | 4,150 | 4,195 | 4,100 | 4,155 | 5,000 | 4,155 |
| 2015-11-06 | 4,070 | 4,125 | 4,070 | 4,105 | 1,900 | 4,105 |
| 2015-11-05 | 4,120 | 4,120 | 4,040 | 4,055 | 3,900 | 4,055 |
| 2015-11-04 | 4,070 | 4,125 | 4,060 | 4,060 | 4,200 | 4,060 |
| 2015-11-02 | 4,320 | 4,345 | 4,005 | 4,045 | 13,500 | 4,045 |
| 2015-10-30 | 4,490 | 4,490 | 4,265 | 4,320 | 32,900 | 4,320 |
| 2015-10-29 | 5,030 | 5,120 | 5,030 | 5,050 | 4,200 | 5,050 |
| 2015-10-28 | 5,080 | 5,260 | 5,000 | 5,030 | 5,200 | 5,030 |
| 2015-10-27 | 5,070 | 5,190 | 5,060 | 5,080 | 3,500 | 5,080 |
| 2015-10-26 | 5,000 | 5,450 | 5,000 | 5,060 | 12,900 | 5,060 |
| 2015-10-23 | 4,860 | 5,180 | 4,860 | 5,100 | 4,400 | 5,100 |
| 2015-10-22 | 4,730 | 4,815 | 4,730 | 4,810 | 2,000 | 4,810 |
| 2015-10-21 | 4,810 | 4,840 | 4,770 | 4,770 | 1,700 | 4,770 |
| 2015-10-20 | 4,880 | 4,880 | 4,800 | 4,810 | 2,900 | 4,810 |
| 2015-10-19 | 5,000 | 5,010 | 4,875 | 4,875 | 1,500 | 4,875 |
| 2015-10-16 | 4,980 | 5,020 | 4,980 | 5,000 | 1,600 | 5,000 |
| 2015-10-15 | 4,990 | 4,995 | 4,990 | 4,995 | 200 | 4,995 |
| 2015-10-14 | 4,915 | 4,985 | 4,915 | 4,920 | 900 | 4,920 |
| 2015-10-13 | 4,970 | 5,020 | 4,955 | 4,970 | 1,600 | 4,970 |
| 2015-10-09 | 4,875 | 4,920 | 4,875 | 4,900 | 900 | 4,900 |
| 2015-10-08 | 4,855 | 4,905 | 4,850 | 4,850 | 600 | 4,850 |
| 2015-10-07 | 4,980 | 4,980 | 4,905 | 4,915 | 600 | 4,915 |
| 2015-10-06 | 4,920 | 5,000 | 4,920 | 4,920 | 2,100 | 4,920 |
| 2015-10-05 | 4,750 | 4,920 | 4,750 | 4,920 | 500 | 4,920 |
| 2015-10-02 | 4,755 | 4,845 | 4,755 | 4,815 | 1,500 | 4,815 |
| 2015-10-01 | 4,890 | 4,890 | 4,825 | 4,825 | 900 | 4,825 |
| 2015-09-30 | 4,905 | 4,925 | 4,850 | 4,880 | 1,300 | 4,880 |
| 2015-09-29 | 4,800 | 4,870 | 4,725 | 4,765 | 1,200 | 4,765 |
| 2015-09-28 | 4,930 | 5,010 | 4,880 | 4,880 | 1,400 | 4,880 |
| 2015-09-25 | 5,100 | 5,100 | 4,950 | 5,030 | 800 | 5,030 |
| 2015-09-24 | 4,960 | 5,000 | 4,960 | 5,000 | 500 | 5,000 |
| 2015-09-18 | 4,950 | 5,060 | 4,950 | 5,060 | 400 | 5,060 |
| 2015-09-17 | 4,925 | 5,070 | 4,925 | 4,930 | 1,100 | 4,930 |
| 2015-09-16 | 5,150 | 5,150 | 4,850 | 4,855 | 1,200 | 4,855 |
| 2015-09-15 | 5,100 | 5,200 | 4,975 | 4,975 | 1,500 | 4,975 |
| 2015-09-14 | 5,050 | 5,170 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-09-11 | 5,150 | 5,190 | 4,915 | 4,960 | 3,100 | 4,960 |
| 2015-09-10 | 4,780 | 4,900 | 4,780 | 4,850 | 4,100 | 4,850 |
| 2015-09-09 | 4,765 | 5,090 | 4,765 | 5,090 | 1,800 | 5,090 |
| 2015-09-08 | 4,510 | 4,690 | 4,510 | 4,600 | 1,300 | 4,600 |
| 2015-09-07 | 4,750 | 4,750 | 4,400 | 4,575 | 5,700 | 4,575 |
| 2015-09-04 | 5,230 | 5,230 | 4,745 | 4,765 | 2,800 | 4,765 |
| 2015-09-03 | 5,250 | 5,260 | 5,000 | 5,030 | 1,900 | 5,030 |
| 2015-09-02 | 4,980 | 5,250 | 4,975 | 5,100 | 2,200 | 5,100 |
| 2015-09-01 | 5,450 | 5,450 | 5,010 | 5,020 | 5,200 | 5,020 |
| 2015-08-31 | 5,550 | 5,550 | 5,240 | 5,350 | 2,500 | 5,350 |
| 2015-08-28 | 5,330 | 5,570 | 5,330 | 5,540 | 2,800 | 5,540 |
| 2015-08-27 | 5,200 | 5,500 | 5,200 | 5,430 | 4,600 | 5,430 |
| 2015-08-26 | 5,100 | 5,280 | 5,000 | 5,280 | 5,800 | 5,280 |
| 2015-08-25 | 4,610 | 5,140 | 4,520 | 4,970 | 12,700 | 4,970 |
| 2015-08-24 | 5,400 | 5,450 | 4,835 | 4,860 | 16,300 | 4,860 |
| 2015-08-21 | 5,910 | 6,090 | 5,730 | 5,770 | 9,800 | 5,770 |
| 2015-08-20 | 6,190 | 6,230 | 6,030 | 6,190 | 4,900 | 6,190 |
| 2015-08-19 | 6,660 | 6,660 | 6,250 | 6,370 | 9,000 | 6,370 |
| 2015-08-18 | 6,520 | 6,590 | 6,520 | 6,590 | 1,500 | 6,590 |
| 2015-08-17 | 6,640 | 6,660 | 6,500 | 6,590 | 3,100 | 6,590 |
| 2015-08-14 | 6,720 | 6,760 | 6,660 | 6,740 | 900 | 6,740 |
| 2015-08-13 | 6,530 | 6,630 | 6,500 | 6,630 | 3,100 | 6,630 |
| 2015-08-12 | 6,790 | 6,790 | 6,590 | 6,630 | 1,200 | 6,630 |
| 2015-08-11 | 6,720 | 6,920 | 6,720 | 6,820 | 700 | 6,820 |
| 2015-08-10 | 6,880 | 6,880 | 6,790 | 6,820 | 600 | 6,820 |
| 2015-08-07 | 6,750 | 6,830 | 6,700 | 6,770 | 1,700 | 6,770 |
| 2015-08-06 | 6,950 | 6,960 | 6,750 | 6,850 | 2,000 | 6,850 |
| 2015-08-05 | 6,670 | 7,090 | 6,650 | 6,950 | 5,700 | 6,950 |
| 2015-08-04 | 7,040 | 7,040 | 6,700 | 6,720 | 9,700 | 6,720 |
| 2015-08-03 | 7,220 | 7,240 | 7,040 | 7,040 | 4,500 | 7,040 |
| 2015-07-31 | 7,160 | 7,250 | 6,980 | 7,200 | 9,100 | 7,200 |
| 2015-07-30 | 7,470 | 7,580 | 7,020 | 7,150 | 35,400 | 7,150 |
| 2015-07-29 | 7,960 | 8,300 | 7,830 | 8,200 | 10,500 | 8,200 |
| 2015-07-28 | 7,780 | 7,990 | 7,620 | 7,960 | 4,000 | 7,960 |
| 2015-07-27 | 8,000 | 8,100 | 7,720 | 7,800 | 6,300 | 7,800 |
| 2015-07-24 | 7,990 | 8,000 | 7,870 | 8,000 | 3,300 | 8,000 |
| 2015-07-23 | 7,890 | 8,050 | 7,850 | 8,010 | 4,000 | 8,010 |
| 2015-07-22 | 8,000 | 8,050 | 7,810 | 7,870 | 4,600 | 7,870 |
| 2015-07-21 | 8,130 | 8,200 | 7,890 | 7,950 | 6,400 | 7,950 |
| 2015-07-17 | 7,950 | 8,180 | 7,900 | 8,090 | 15,100 | 8,090 |
| 2015-07-16 | 7,740 | 7,950 | 7,680 | 7,920 | 6,700 | 7,920 |
| 2015-07-15 | 7,500 | 7,980 | 7,460 | 7,720 | 23,500 | 7,720 |
| 2015-07-14 | 7,200 | 7,420 | 7,200 | 7,350 | 2,200 | 7,350 |
| 2015-07-13 | 7,160 | 7,280 | 7,150 | 7,160 | 2,300 | 7,160 |
| 2015-07-10 | 7,350 | 7,350 | 7,100 | 7,150 | 4,500 | 7,150 |
| 2015-07-09 | 6,930 | 7,380 | 6,550 | 7,350 | 9,900 | 7,350 |
| 2015-07-08 | 7,420 | 7,470 | 7,050 | 7,090 | 7,400 | 7,090 |
| 2015-07-07 | 7,440 | 7,580 | 7,380 | 7,510 | 8,100 | 7,510 |
| 2015-07-06 | 7,530 | 7,580 | 7,310 | 7,410 | 8,200 | 7,410 |
| 2015-07-03 | 7,340 | 7,620 | 7,290 | 7,500 | 13,800 | 7,500 |
| 2015-07-02 | 7,320 | 7,480 | 7,230 | 7,370 | 7,900 | 7,370 |
| 2015-07-01 | 7,110 | 7,490 | 7,110 | 7,430 | 8,200 | 7,430 |
| 2015-06-30 | 6,940 | 7,170 | 6,940 | 7,030 | 7,000 | 7,030 |
| 2015-06-29 | 6,830 | 7,160 | 6,820 | 6,940 | 7,700 | 6,940 |
| 2015-06-26 | 7,510 | 7,580 | 7,230 | 7,230 | 6,000 | 7,230 |
| 2015-06-25 | 7,360 | 7,580 | 7,360 | 7,490 | 9,700 | 7,490 |
| 2015-06-24 | 7,340 | 7,390 | 7,320 | 7,360 | 2,700 | 7,360 |
| 2015-06-23 | 7,450 | 7,450 | 7,280 | 7,320 | 2,800 | 7,320 |
| 2015-06-22 | 7,350 | 7,450 | 7,320 | 7,370 | 7,300 | 7,370 |
| 2015-06-19 | 7,150 | 7,300 | 7,150 | 7,250 | 4,400 | 7,250 |
| 2015-06-18 | 7,340 | 7,340 | 7,110 | 7,120 | 10,200 | 7,120 |
| 2015-06-17 | 7,470 | 7,470 | 7,290 | 7,340 | 9,900 | 7,340 |
| 2015-06-16 | 7,670 | 7,720 | 7,370 | 7,380 | 27,500 | 7,380 |
| 2015-06-15 | 7,420 | 7,920 | 7,300 | 7,820 | 27,400 | 7,820 |
| 2015-06-12 | 7,800 | 7,800 | 7,400 | 7,550 | 20,100 | 7,550 |
| 2015-06-11 | 7,900 | 7,920 | 7,650 | 7,790 | 28,700 | 7,790 |
| 2015-06-10 | 8,180 | 8,750 | 7,910 | 7,930 | 93,000 | 7,930 |
| 2015-06-09 | 7,560 | 7,970 | 7,500 | 7,880 | 26,300 | 7,880 |
| 2015-06-08 | 7,530 | 7,780 | 7,500 | 7,580 | 11,700 | 7,580 |
| 2015-06-05 | 7,270 | 7,530 | 7,270 | 7,470 | 7,200 | 7,470 |
| 2015-06-04 | 7,280 | 7,380 | 7,240 | 7,380 | 4,400 | 7,380 |
| 2015-06-03 | 7,260 | 7,370 | 7,190 | 7,350 | 4,900 | 7,350 |
| 2015-06-02 | 7,580 | 7,650 | 7,260 | 7,390 | 14,100 | 7,390 |
| 2015-06-01 | 7,460 | 7,560 | 7,400 | 7,560 | 12,900 | 7,560 |
| 2015-05-29 | 7,410 | 7,560 | 7,340 | 7,400 | 11,300 | 7,400 |
| 2015-05-28 | 7,610 | 7,690 | 7,350 | 7,430 | 13,400 | 7,430 |
| 2015-05-27 | 7,270 | 7,740 | 7,250 | 7,670 | 22,200 | 7,670 |
| 2015-05-26 | 7,290 | 7,290 | 7,220 | 7,270 | 3,500 | 7,270 |
| 2015-05-25 | 7,290 | 7,320 | 7,200 | 7,270 | 5,000 | 7,270 |
| 2015-05-22 | 7,300 | 7,330 | 7,200 | 7,200 | 6,100 | 7,200 |
| 2015-05-21 | 7,200 | 7,420 | 7,190 | 7,280 | 12,200 | 7,280 |
| 2015-05-20 | 7,220 | 7,220 | 7,070 | 7,170 | 3,000 | 7,170 |
| 2015-05-19 | 7,060 | 7,230 | 7,020 | 7,220 | 6,200 | 7,220 |
| 2015-05-18 | 7,080 | 7,180 | 6,980 | 7,120 | 4,400 | 7,120 |
| 2015-05-15 | 7,150 | 7,290 | 7,100 | 7,120 | 4,200 | 7,120 |
| 2015-05-14 | 7,200 | 7,280 | 7,020 | 7,180 | 5,900 | 7,180 |
| 2015-05-13 | 7,330 | 7,390 | 7,160 | 7,160 | 6,600 | 7,160 |
| 2015-05-12 | 7,230 | 7,230 | 6,850 | 7,030 | 7,800 | 7,030 |
| 2015-05-11 | 7,090 | 7,500 | 7,090 | 7,340 | 6,300 | 7,340 |
| 2015-05-08 | 7,360 | 7,370 | 6,980 | 7,090 | 10,800 | 7,090 |
| 2015-05-07 | 7,940 | 7,940 | 7,270 | 7,490 | 19,500 | 7,490 |
| 2015-05-01 | 7,510 | 8,020 | 7,320 | 7,800 | 92,500 | 7,800 |
| 2015-04-30 | 6,690 | 7,420 | 6,630 | 7,210 | 92,400 | 7,210 |
| 2015-04-28 | 6,530 | 6,600 | 6,380 | 6,420 | 2,800 | 6,420 |
| 2015-04-27 | 6,420 | 6,620 | 6,420 | 6,500 | 4,600 | 6,500 |
| 2015-04-24 | 6,390 | 6,420 | 6,390 | 6,410 | 1,700 | 6,410 |
| 2015-04-23 | 6,400 | 6,440 | 6,390 | 6,390 | 1,500 | 6,390 |
| 2015-04-22 | 6,410 | 6,540 | 6,400 | 6,400 | 1,500 | 6,400 |
| 2015-04-21 | 6,450 | 6,490 | 6,410 | 6,460 | 700 | 6,460 |
| 2015-04-20 | 6,510 | 6,530 | 6,350 | 6,430 | 5,500 | 6,430 |
| 2015-04-17 | 6,570 | 6,770 | 6,510 | 6,610 | 7,300 | 6,610 |
| 2015-04-16 | 6,540 | 6,590 | 6,450 | 6,500 | 2,800 | 6,500 |
| 2015-04-15 | 6,580 | 6,770 | 6,520 | 6,610 | 6,400 | 6,610 |
| 2015-04-14 | 6,620 | 6,660 | 6,500 | 6,590 | 3,800 | 6,590 |
| 2015-04-13 | 6,550 | 6,600 | 6,380 | 6,600 | 4,800 | 6,600 |
| 2015-04-10 | 6,350 | 6,380 | 6,330 | 6,380 | 1,400 | 6,380 |
| 2015-04-09 | 6,350 | 6,490 | 6,300 | 6,350 | 3,000 | 6,350 |
| 2015-04-08 | 6,350 | 6,530 | 6,350 | 6,390 | 3,600 | 6,390 |
| 2015-04-07 | 6,620 | 6,620 | 6,390 | 6,450 | 4,100 | 6,450 |
| 2015-04-06 | 6,360 | 6,730 | 6,310 | 6,630 | 16,800 | 6,630 |
| 2015-04-03 | 6,190 | 6,420 | 6,160 | 6,160 | 7,800 | 6,160 |
| 2015-04-02 | 6,220 | 6,790 | 6,120 | 6,290 | 27,900 | 6,290 |
| 2015-04-01 | 6,060 | 6,060 | 6,020 | 6,020 | 3,000 | 6,020 |
| 2015-03-31 | 6,030 | 6,100 | 6,030 | 6,060 | 2,900 | 6,060 |
| 2015-03-30 | 6,030 | 6,110 | 6,010 | 6,020 | 4,000 | 6,020 |
| 2015-03-27 | 6,040 | 6,100 | 6,010 | 6,020 | 5,600 | 6,020 |
| 2015-03-26 | 6,150 | 6,150 | 6,100 | 6,100 | 3,100 | 6,100 |
| 2015-03-25 | 6,150 | 6,240 | 6,130 | 6,150 | 5,200 | 6,150 |
| 2015-03-24 | 6,370 | 6,370 | 6,170 | 6,170 | 5,600 | 6,170 |
| 2015-03-23 | 6,300 | 6,360 | 6,250 | 6,300 | 4,600 | 6,300 |
| 2015-03-20 | 6,170 | 6,310 | 6,150 | 6,230 | 6,100 | 6,230 |
| 2015-03-19 | 6,260 | 6,320 | 6,130 | 6,290 | 7,800 | 6,290 |
| 2015-03-18 | 6,480 | 6,480 | 6,360 | 6,360 | 4,900 | 6,360 |
| 2015-03-17 | 6,350 | 6,440 | 6,250 | 6,380 | 4,500 | 6,380 |
| 2015-03-16 | 6,630 | 6,630 | 6,210 | 6,250 | 11,600 | 6,250 |
| 2015-03-13 | 6,700 | 6,720 | 6,470 | 6,530 | 9,700 | 6,530 |
| 2015-03-12 | 6,310 | 6,950 | 6,310 | 6,800 | 31,000 | 6,800 |
| 2015-03-11 | 6,120 | 6,540 | 6,120 | 6,280 | 13,300 | 6,280 |
| 2015-03-10 | 6,220 | 6,220 | 6,060 | 6,120 | 2,600 | 6,120 |
| 2015-03-09 | 6,040 | 6,220 | 6,010 | 6,130 | 4,400 | 6,130 |
| 2015-03-06 | 6,300 | 6,300 | 6,140 | 6,140 | 1,200 | 6,140 |
| 2015-03-05 | 6,120 | 6,340 | 6,120 | 6,310 | 4,200 | 6,310 |
| 2015-03-04 | 6,100 | 6,240 | 6,030 | 6,120 | 4,500 | 6,120 |
| 2015-03-03 | 6,410 | 6,440 | 6,120 | 6,120 | 7,800 | 6,120 |
| 2015-03-02 | 6,410 | 6,500 | 6,300 | 6,410 | 2,300 | 6,410 |
| 2015-02-27 | 6,340 | 6,430 | 6,300 | 6,380 | 5,700 | 6,380 |
| 2015-02-26 | 6,440 | 6,600 | 6,320 | 6,340 | 8,500 | 6,340 |
| 2015-02-25 | 6,460 | 6,570 | 6,420 | 6,420 | 4,700 | 6,420 |
| 2015-02-24 | 6,710 | 6,980 | 6,450 | 6,560 | 25,800 | 6,560 |
| 2015-02-23 | 6,260 | 6,860 | 6,260 | 6,800 | 34,600 | 6,800 |
| 2015-02-20 | 6,230 | 6,290 | 6,140 | 6,220 | 8,400 | 6,220 |
| 2015-02-19 | 6,540 | 6,570 | 6,150 | 6,190 | 14,500 | 6,190 |
| 2015-02-18 | 6,000 | 6,730 | 6,000 | 6,400 | 52,100 | 6,400 |
| 2015-02-17 | 5,790 | 5,960 | 5,780 | 5,820 | 9,400 | 5,820 |
| 2015-02-16 | 6,000 | 6,020 | 5,820 | 5,990 | 12,200 | 5,990 |
| 2015-02-13 | 6,090 | 6,140 | 6,000 | 6,000 | 5,800 | 6,000 |
| 2015-02-12 | 6,250 | 6,330 | 6,170 | 6,170 | 9,500 | 6,170 |
| 2015-02-10 | 5,940 | 6,170 | 5,940 | 6,150 | 8,200 | 6,150 |
| 2015-02-09 | 5,990 | 6,150 | 5,940 | 6,040 | 17,400 | 6,040 |
| 2015-02-06 | 5,840 | 6,080 | 5,680 | 5,800 | 25,600 | 5,800 |
| 2015-02-05 | 5,720 | 5,820 | 5,630 | 5,740 | 8,700 | 5,740 |
| 2015-02-04 | 5,800 | 5,860 | 5,500 | 5,620 | 8,400 | 5,620 |
| 2015-02-03 | 5,930 | 6,000 | 5,780 | 5,790 | 7,900 | 5,790 |
| 2015-02-02 | 5,800 | 6,130 | 5,770 | 5,830 | 9,600 | 5,830 |
| 2015-01-30 | 5,850 | 5,940 | 5,770 | 5,820 | 7,200 | 5,820 |
| 2015-01-29 | 5,930 | 6,200 | 5,850 | 5,890 | 12,200 | 5,890 |
| 2015-01-28 | 5,810 | 5,900 | 5,720 | 5,900 | 6,200 | 5,900 |
| 2015-01-27 | 5,680 | 5,940 | 5,680 | 5,840 | 12,200 | 5,840 |
| 2015-01-26 | 5,700 | 5,830 | 5,700 | 5,710 | 4,000 | 5,710 |
| 2015-01-23 | 5,800 | 5,920 | 5,670 | 5,790 | 6,800 | 5,790 |
| 2015-01-22 | 6,050 | 6,050 | 5,660 | 5,800 | 8,600 | 5,800 |
| 2015-01-21 | 6,320 | 6,320 | 6,000 | 6,050 | 4,400 | 6,050 |
| 2015-01-20 | 6,120 | 6,200 | 6,000 | 6,170 | 4,600 | 6,170 |
| 2015-01-19 | 5,940 | 6,180 | 5,940 | 6,020 | 4,700 | 6,020 |
| 2015-01-16 | 6,010 | 6,130 | 5,820 | 5,990 | 22,400 | 5,990 |
| 2015-01-15 | 6,350 | 6,490 | 6,110 | 6,210 | 15,700 | 6,210 |
| 2015-01-14 | 6,460 | 6,670 | 6,460 | 6,500 | 10,100 | 6,500 |
| 2015-01-13 | 6,660 | 6,660 | 6,300 | 6,460 | 17,000 | 6,460 |
| 2015-01-09 | 6,850 | 6,940 | 6,700 | 6,720 | 18,200 | 6,720 |
| 2015-01-08 | 7,320 | 7,320 | 6,780 | 6,780 | 39,700 | 6,780 |
| 2015-01-07 | 7,740 | 8,100 | 7,110 | 7,190 | 85,000 | 7,190 |
| 2015-01-06 | 7,440 | 8,180 | 7,220 | 7,890 | 132,400 | 7,890 |
| 2015-01-05 | 6,700 | 7,660 | 6,620 | 7,660 | 79,500 | 7,660 |
分割・併合履歴 ： なし
