6028 テクノプロ・ホールディングス(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 | 3,530 | 3,590 | 3,480 | 3,555 | 118,900 | 1,185 |
| 2015-12-29 | 3,420 | 3,500 | 3,385 | 3,470 | 105,500 | 1,156.67 |
| 2015-12-28 | 3,390 | 3,435 | 3,355 | 3,415 | 110,200 | 1,138.33 |
| 2015-12-25 | 3,510 | 3,545 | 3,455 | 3,475 | 113,500 | 1,158.33 |
| 2015-12-24 | 3,600 | 3,600 | 3,460 | 3,475 | 132,800 | 1,158.33 |
| 2015-12-22 | 3,620 | 3,675 | 3,545 | 3,565 | 126,900 | 1,188.33 |
| 2015-12-21 | 3,640 | 3,690 | 3,560 | 3,605 | 200,100 | 1,201.67 |
| 2015-12-18 | 3,595 | 3,695 | 3,580 | 3,635 | 435,600 | 1,211.67 |
| 2015-12-17 | 3,590 | 3,620 | 3,550 | 3,605 | 289,100 | 1,201.67 |
| 2015-12-16 | 3,395 | 3,485 | 3,395 | 3,450 | 249,100 | 1,150 |
| 2015-12-15 | 3,350 | 3,460 | 3,335 | 3,345 | 193,800 | 1,115 |
| 2015-12-14 | 3,300 | 3,410 | 3,290 | 3,360 | 229,800 | 1,120 |
| 2015-12-11 | 3,400 | 3,460 | 3,370 | 3,400 | 252,300 | 1,133.33 |
| 2015-12-10 | 3,440 | 3,460 | 3,375 | 3,390 | 147,300 | 1,130 |
| 2015-12-09 | 3,540 | 3,575 | 3,480 | 3,480 | 216,700 | 1,160 |
| 2015-12-08 | 3,605 | 3,630 | 3,580 | 3,610 | 205,700 | 1,203.33 |
| 2015-12-07 | 3,590 | 3,670 | 3,585 | 3,640 | 193,200 | 1,213.33 |
| 2015-12-04 | 3,570 | 3,635 | 3,520 | 3,520 | 250,300 | 1,173.33 |
| 2015-12-03 | 3,660 | 3,710 | 3,625 | 3,660 | 228,000 | 1,220 |
| 2015-12-02 | 3,655 | 3,715 | 3,635 | 3,665 | 272,200 | 1,221.67 |
| 2015-12-01 | 3,520 | 3,660 | 3,510 | 3,650 | 258,400 | 1,216.67 |
| 2015-11-30 | 3,500 | 3,520 | 3,450 | 3,510 | 198,500 | 1,170 |
| 2015-11-27 | 3,490 | 3,540 | 3,420 | 3,460 | 189,600 | 1,153.33 |
| 2015-11-26 | 3,395 | 3,500 | 3,385 | 3,495 | 257,900 | 1,165 |
| 2015-11-25 | 3,415 | 3,415 | 3,360 | 3,380 | 149,700 | 1,126.67 |
| 2015-11-24 | 3,425 | 3,435 | 3,370 | 3,415 | 187,600 | 1,138.33 |
| 2015-11-20 | 3,405 | 3,445 | 3,355 | 3,415 | 153,400 | 1,138.33 |
| 2015-11-19 | 3,355 | 3,435 | 3,345 | 3,405 | 208,900 | 1,135 |
| 2015-11-18 | 3,380 | 3,380 | 3,310 | 3,325 | 111,100 | 1,108.33 |
| 2015-11-17 | 3,380 | 3,395 | 3,330 | 3,355 | 120,600 | 1,118.33 |
| 2015-11-16 | 3,330 | 3,365 | 3,295 | 3,325 | 189,400 | 1,108.33 |
| 2015-11-13 | 3,305 | 3,395 | 3,295 | 3,395 | 179,800 | 1,131.67 |
| 2015-11-12 | 3,365 | 3,375 | 3,300 | 3,315 | 103,100 | 1,105 |
| 2015-11-11 | 3,315 | 3,370 | 3,285 | 3,365 | 283,000 | 1,121.67 |
| 2015-11-10 | 3,415 | 3,415 | 3,320 | 3,335 | 470,500 | 1,111.67 |
| 2015-11-09 | 3,575 | 3,605 | 3,500 | 3,515 | 157,600 | 1,171.67 |
| 2015-11-06 | 3,565 | 3,630 | 3,540 | 3,555 | 436,000 | 1,185 |
| 2015-11-05 | 3,600 | 3,600 | 3,505 | 3,540 | 454,400 | 1,180 |
| 2015-11-04 | 3,480 | 3,590 | 3,465 | 3,580 | 477,700 | 1,193.33 |
| 2015-11-02 | 3,350 | 3,475 | 3,330 | 3,425 | 761,400 | 1,141.67 |
| 2015-10-30 | 3,290 | 3,315 | 3,205 | 3,260 | 208,000 | 1,086.67 |
| 2015-10-29 | 3,200 | 3,295 | 3,180 | 3,290 | 224,100 | 1,096.67 |
| 2015-10-28 | 3,105 | 3,225 | 3,105 | 3,220 | 163,800 | 1,073.33 |
| 2015-10-27 | 3,140 | 3,235 | 3,100 | 3,120 | 193,400 | 1,040 |
| 2015-10-26 | 3,160 | 3,180 | 3,120 | 3,125 | 136,000 | 1,041.67 |
| 2015-10-23 | 3,180 | 3,180 | 3,080 | 3,100 | 201,200 | 1,033.33 |
| 2015-10-22 | 3,070 | 3,140 | 3,045 | 3,110 | 177,600 | 1,036.67 |
| 2015-10-21 | 3,130 | 3,170 | 3,050 | 3,065 | 197,700 | 1,021.67 |
| 2015-10-20 | 3,155 | 3,170 | 3,115 | 3,130 | 68,400 | 1,043.33 |
| 2015-10-19 | 3,135 | 3,150 | 3,085 | 3,135 | 81,300 | 1,045 |
| 2015-10-16 | 3,205 | 3,230 | 3,140 | 3,145 | 115,600 | 1,048.33 |
| 2015-10-15 | 3,075 | 3,225 | 3,045 | 3,190 | 272,500 | 1,063.33 |
| 2015-10-14 | 3,050 | 3,120 | 3,015 | 3,055 | 387,100 | 1,018.33 |
| 2015-10-13 | 3,065 | 3,065 | 2,985 | 3,050 | 558,500 | 1,016.67 |
| 2015-10-09 | 3,150 | 3,170 | 3,075 | 3,095 | 463,500 | 1,031.67 |
| 2015-10-08 | 3,165 | 3,200 | 3,150 | 3,190 | 259,600 | 1,063.33 |
| 2015-10-07 | 3,295 | 3,300 | 3,170 | 3,200 | 219,500 | 1,066.67 |
| 2015-10-06 | 3,410 | 3,425 | 3,285 | 3,300 | 172,600 | 1,100 |
| 2015-10-05 | 3,365 | 3,430 | 3,350 | 3,400 | 169,400 | 1,133.33 |
| 2015-10-02 | 3,205 | 3,400 | 3,205 | 3,345 | 148,600 | 1,115 |
| 2015-10-01 | 3,220 | 3,340 | 3,220 | 3,240 | 293,100 | 1,080 |
| 2015-09-30 | 3,190 | 3,240 | 3,145 | 3,160 | 177,700 | 1,053.33 |
| 2015-09-29 | 3,170 | 3,200 | 3,100 | 3,155 | 181,500 | 1,051.67 |
| 2015-09-28 | 3,260 | 3,305 | 3,180 | 3,285 | 121,800 | 1,095 |
| 2015-09-25 | 3,300 | 3,340 | 3,170 | 3,250 | 166,300 | 1,083.33 |
| 2015-09-24 | 3,280 | 3,390 | 3,245 | 3,305 | 175,300 | 1,101.67 |
| 2015-09-18 | 3,250 | 3,305 | 3,205 | 3,285 | 134,800 | 1,095 |
| 2015-09-17 | 3,315 | 3,330 | 3,250 | 3,315 | 123,900 | 1,105 |
| 2015-09-16 | 3,345 | 3,350 | 3,270 | 3,315 | 234,200 | 1,105 |
| 2015-09-15 | 3,300 | 3,340 | 3,200 | 3,245 | 253,900 | 1,081.67 |
| 2015-09-14 | 3,270 | 3,330 | 3,205 | 3,295 | 244,800 | 1,098.33 |
| 2015-09-11 | 3,150 | 3,220 | 3,095 | 3,205 | 263,000 | 1,068.33 |
| 2015-09-10 | 3,005 | 3,125 | 2,981 | 3,095 | 330,700 | 1,031.67 |
| 2015-09-09 | 3,090 | 3,250 | 3,070 | 3,110 | 516,500 | 1,036.67 |
| 2015-09-08 | 3,105 | 3,120 | 2,875 | 2,901 | 496,400 | 967 |
| 2015-09-07 | 3,065 | 3,145 | 2,999 | 3,090 | 197,000 | 1,030 |
| 2015-09-04 | 3,170 | 3,180 | 3,010 | 3,080 | 325,000 | 1,026.67 |
| 2015-09-03 | 3,315 | 3,365 | 3,120 | 3,150 | 281,400 | 1,050 |
| 2015-09-02 | 3,165 | 3,285 | 3,155 | 3,195 | 353,600 | 1,065 |
| 2015-09-01 | 3,520 | 3,520 | 3,265 | 3,265 | 300,600 | 1,088.33 |
| 2015-08-31 | 3,380 | 3,535 | 3,380 | 3,535 | 413,200 | 1,178.33 |
| 2015-08-28 | 3,400 | 3,420 | 3,335 | 3,365 | 370,700 | 1,121.67 |
| 2015-08-27 | 3,330 | 3,380 | 3,240 | 3,255 | 413,400 | 1,085 |
| 2015-08-26 | 3,195 | 3,260 | 3,145 | 3,195 | 492,400 | 1,065 |
| 2015-08-25 | 3,190 | 3,420 | 3,075 | 3,195 | 616,000 | 1,065 |
| 2015-08-24 | 3,365 | 3,415 | 3,200 | 3,225 | 539,700 | 1,075 |
| 2015-08-21 | 3,500 | 3,610 | 3,495 | 3,520 | 440,900 | 1,173.33 |
| 2015-08-20 | 3,665 | 3,690 | 3,560 | 3,575 | 454,800 | 1,191.67 |
| 2015-08-19 | 3,800 | 3,810 | 3,690 | 3,700 | 264,300 | 1,233.33 |
| 2015-08-18 | 3,910 | 3,975 | 3,810 | 3,840 | 433,600 | 1,280 |
| 2015-08-17 | 3,875 | 3,965 | 3,800 | 3,910 | 724,200 | 1,303.33 |
| 2015-08-14 | 3,715 | 3,925 | 3,715 | 3,850 | 923,700 | 1,283.33 |
| 2015-08-13 | 3,585 | 3,685 | 3,550 | 3,645 | 489,900 | 1,215 |
| 2015-08-12 | 3,520 | 3,690 | 3,505 | 3,615 | 727,600 | 1,205 |
| 2015-08-11 | 3,510 | 3,540 | 3,465 | 3,465 | 333,500 | 1,155 |
| 2015-08-10 | 3,555 | 3,590 | 3,470 | 3,485 | 359,500 | 1,161.67 |
| 2015-08-07 | 3,630 | 3,660 | 3,575 | 3,605 | 212,300 | 1,201.67 |
| 2015-08-06 | 3,690 | 3,735 | 3,640 | 3,655 | 309,100 | 1,218.33 |
| 2015-08-05 | 3,695 | 3,775 | 3,640 | 3,690 | 648,600 | 1,230 |
| 2015-08-04 | 3,590 | 3,700 | 3,545 | 3,690 | 694,400 | 1,230 |
| 2015-08-03 | 3,440 | 3,700 | 3,370 | 3,600 | 1,431,200 | 1,200 |
| 2015-07-31 | 3,440 | 3,460 | 3,270 | 3,335 | 307,600 | 1,111.67 |
| 2015-07-30 | 3,395 | 3,440 | 3,360 | 3,420 | 360,200 | 1,140 |
| 2015-07-29 | 3,420 | 3,490 | 3,330 | 3,335 | 311,900 | 1,111.67 |
| 2015-07-28 | 3,300 | 3,405 | 3,300 | 3,375 | 183,300 | 1,125 |
| 2015-07-27 | 3,400 | 3,420 | 3,325 | 3,335 | 273,700 | 1,111.67 |
| 2015-07-24 | 3,395 | 3,450 | 3,350 | 3,400 | 358,300 | 1,133.33 |
| 2015-07-23 | 3,295 | 3,415 | 3,290 | 3,360 | 383,200 | 1,120 |
| 2015-07-22 | 3,300 | 3,310 | 3,260 | 3,280 | 126,100 | 1,093.33 |
| 2015-07-21 | 3,300 | 3,365 | 3,300 | 3,335 | 220,200 | 1,111.67 |
| 2015-07-17 | 3,325 | 3,330 | 3,275 | 3,295 | 156,100 | 1,098.33 |
| 2015-07-16 | 3,305 | 3,345 | 3,270 | 3,330 | 182,800 | 1,110 |
| 2015-07-15 | 3,280 | 3,310 | 3,265 | 3,300 | 212,400 | 1,100 |
| 2015-07-14 | 3,260 | 3,295 | 3,245 | 3,280 | 219,500 | 1,093.33 |
| 2015-07-13 | 3,165 | 3,270 | 3,160 | 3,225 | 202,400 | 1,075 |
| 2015-07-10 | 3,195 | 3,260 | 3,130 | 3,165 | 363,100 | 1,055 |
| 2015-07-09 | 3,005 | 3,165 | 2,964 | 3,150 | 484,900 | 1,050 |
| 2015-07-08 | 3,270 | 3,275 | 3,080 | 3,115 | 510,300 | 1,038.33 |
| 2015-07-07 | 3,325 | 3,335 | 3,260 | 3,300 | 356,300 | 1,100 |
| 2015-07-06 | 3,250 | 3,365 | 3,240 | 3,295 | 370,400 | 1,098.33 |
| 2015-07-03 | 3,260 | 3,335 | 3,250 | 3,320 | 330,100 | 1,106.67 |
| 2015-07-02 | 3,240 | 3,335 | 3,235 | 3,325 | 896,700 | 1,108.33 |
| 2015-07-01 | 3,105 | 3,240 | 3,070 | 3,195 | 834,000 | 1,065 |
| 2015-06-30 | 2,980 | 3,095 | 2,980 | 3,080 | 386,100 | 1,026.67 |
| 2015-06-29 | 2,966 | 3,030 | 2,834 | 3,005 | 1,048,100 | 1,001.67 |
| 2015-06-26 | 3,130 | 3,150 | 3,015 | 3,030 | 940,400 | 1,010 |
| 2015-06-25 | 3,300 | 3,310 | 3,225 | 3,230 | 468,000 | 1,076.67 |
| 2015-06-24 | 3,245 | 3,320 | 3,240 | 3,315 | 593,200 | 1,105 |
| 2015-06-23 | 3,190 | 3,240 | 3,185 | 3,240 | 489,200 | 1,080 |
| 2015-06-22 | 3,205 | 3,235 | 3,150 | 3,165 | 491,200 | 1,055 |
| 2015-06-19 | 3,185 | 3,215 | 3,165 | 3,200 | 557,600 | 1,066.67 |
| 2015-06-18 | 3,175 | 3,195 | 3,140 | 3,180 | 315,800 | 1,060 |
| 2015-06-17 | 3,180 | 3,220 | 3,160 | 3,185 | 391,400 | 1,061.67 |
| 2015-06-16 | 3,170 | 3,175 | 3,150 | 3,170 | 285,300 | 1,056.67 |
| 2015-06-15 | 3,175 | 3,175 | 3,125 | 3,150 | 221,700 | 1,050 |
| 2015-06-12 | 3,170 | 3,185 | 3,150 | 3,160 | 262,400 | 1,053.33 |
| 2015-06-11 | 3,115 | 3,155 | 3,115 | 3,140 | 235,500 | 1,046.67 |
| 2015-06-10 | 3,150 | 3,180 | 3,095 | 3,105 | 413,300 | 1,035 |
| 2015-06-09 | 3,230 | 3,230 | 3,135 | 3,150 | 288,800 | 1,050 |
| 2015-06-08 | 3,195 | 3,290 | 3,180 | 3,210 | 384,800 | 1,070 |
| 2015-06-05 | 3,170 | 3,185 | 3,125 | 3,155 | 375,100 | 1,051.67 |
| 2015-06-04 | 3,145 | 3,195 | 3,110 | 3,145 | 362,900 | 1,048.33 |
| 2015-06-03 | 3,110 | 3,145 | 3,085 | 3,130 | 196,200 | 1,043.33 |
| 2015-06-02 | 3,130 | 3,150 | 3,090 | 3,100 | 242,600 | 1,033.33 |
| 2015-06-01 | 3,100 | 3,145 | 3,060 | 3,090 | 335,800 | 1,030 |
| 2015-05-29 | 3,010 | 3,115 | 3,010 | 3,075 | 738,300 | 1,025 |
| 2015-05-28 | 3,060 | 3,060 | 3,000 | 3,020 | 305,100 | 1,006.67 |
| 2015-05-27 | 3,060 | 3,060 | 2,966 | 3,020 | 439,500 | 1,006.67 |
| 2015-05-26 | 3,030 | 3,100 | 3,015 | 3,090 | 667,000 | 1,030 |
| 2015-05-25 | 2,990 | 3,080 | 2,964 | 3,030 | 567,000 | 1,010 |
| 2015-05-22 | 2,984 | 2,998 | 2,907 | 2,932 | 670,800 | 977.33 |
| 2015-05-21 | 3,100 | 3,125 | 2,981 | 2,996 | 657,300 | 998.67 |
| 2015-05-20 | 3,090 | 3,110 | 3,075 | 3,100 | 390,600 | 1,033.33 |
| 2015-05-19 | 3,160 | 3,165 | 3,070 | 3,085 | 564,700 | 1,028.33 |
| 2015-05-18 | 3,190 | 3,200 | 3,095 | 3,130 | 506,800 | 1,043.33 |
| 2015-05-15 | 3,150 | 3,265 | 3,140 | 3,205 | 579,800 | 1,068.33 |
| 2015-05-14 | 3,070 | 3,160 | 3,070 | 3,110 | 418,600 | 1,036.67 |
| 2015-05-13 | 3,105 | 3,140 | 3,055 | 3,070 | 1,254,900 | 1,023.33 |
| 2015-05-12 | 3,230 | 3,390 | 3,230 | 3,360 | 438,300 | 1,120 |
| 2015-05-11 | 3,420 | 3,450 | 3,120 | 3,175 | 879,900 | 1,058.33 |
| 2015-05-08 | 3,385 | 3,425 | 3,350 | 3,420 | 164,100 | 1,140 |
| 2015-05-07 | 3,330 | 3,390 | 3,265 | 3,360 | 244,700 | 1,120 |
| 2015-05-01 | 3,375 | 3,390 | 3,315 | 3,370 | 244,100 | 1,123.33 |
| 2015-04-30 | 3,325 | 3,400 | 3,300 | 3,330 | 318,000 | 1,110 |
| 2015-04-28 | 3,425 | 3,465 | 3,320 | 3,370 | 657,400 | 1,123.33 |
| 2015-04-27 | 3,495 | 3,570 | 3,430 | 3,450 | 364,800 | 1,150 |
| 2015-04-24 | 3,345 | 3,495 | 3,330 | 3,480 | 400,500 | 1,160 |
| 2015-04-23 | 3,345 | 3,435 | 3,300 | 3,345 | 440,800 | 1,115 |
| 2015-04-22 | 3,375 | 3,390 | 3,265 | 3,290 | 292,800 | 1,096.67 |
| 2015-04-21 | 3,245 | 3,350 | 3,220 | 3,335 | 313,800 | 1,111.67 |
| 2015-04-20 | 3,320 | 3,340 | 3,215 | 3,235 | 474,300 | 1,078.33 |
| 2015-04-17 | 3,325 | 3,480 | 3,325 | 3,380 | 401,900 | 1,126.67 |
| 2015-04-16 | 3,400 | 3,480 | 3,255 | 3,350 | 553,900 | 1,116.67 |
| 2015-04-15 | 3,420 | 3,525 | 3,400 | 3,435 | 424,200 | 1,145 |
| 2015-04-14 | 3,510 | 3,530 | 3,395 | 3,415 | 674,400 | 1,138.33 |
| 2015-04-13 | 3,600 | 3,600 | 3,500 | 3,525 | 592,800 | 1,175 |
| 2015-04-10 | 3,580 | 3,580 | 3,350 | 3,510 | 1,151,200 | 1,170 |
| 2015-04-09 | 3,480 | 3,670 | 3,470 | 3,650 | 1,215,100 | 1,216.67 |
| 2015-04-08 | 3,310 | 3,470 | 3,310 | 3,470 | 1,107,800 | 1,156.67 |
| 2015-04-07 | 3,265 | 3,360 | 3,220 | 3,310 | 593,400 | 1,103.33 |
| 2015-04-06 | 3,110 | 3,240 | 3,105 | 3,225 | 592,200 | 1,075 |
| 2015-04-03 | 2,975 | 3,125 | 2,975 | 3,120 | 629,400 | 1,040 |
| 2015-04-02 | 2,975 | 3,035 | 2,891 | 2,952 | 576,800 | 984 |
| 2015-04-01 | 2,851 | 2,959 | 2,851 | 2,946 | 484,100 | 982 |
| 2015-03-31 | 2,850 | 2,931 | 2,837 | 2,850 | 483,900 | 950 |
| 2015-03-30 | 2,873 | 2,963 | 2,821 | 2,832 | 545,000 | 944 |
| 2015-03-27 | 2,800 | 2,858 | 2,791 | 2,846 | 346,100 | 948.67 |
| 2015-03-26 | 2,824 | 2,850 | 2,802 | 2,810 | 319,100 | 936.67 |
| 2015-03-25 | 2,818 | 2,849 | 2,797 | 2,846 | 230,500 | 948.67 |
| 2015-03-24 | 2,865 | 2,874 | 2,790 | 2,816 | 380,100 | 938.67 |
| 2015-03-23 | 2,914 | 2,936 | 2,881 | 2,900 | 368,200 | 966.67 |
| 2015-03-20 | 2,880 | 2,951 | 2,880 | 2,913 | 239,100 | 971 |
| 2015-03-19 | 2,997 | 2,997 | 2,895 | 2,925 | 303,600 | 975 |
| 2015-03-18 | 2,949 | 3,035 | 2,922 | 2,968 | 450,800 | 989.33 |
| 2015-03-17 | 2,901 | 2,949 | 2,866 | 2,909 | 696,700 | 969.67 |
| 2015-03-16 | 3,080 | 3,105 | 2,854 | 2,885 | 828,000 | 961.67 |
| 2015-03-13 | 2,946 | 3,145 | 2,900 | 3,120 | 1,445,000 | 1,040 |
| 2015-03-12 | 2,834 | 2,950 | 2,819 | 2,896 | 1,108,100 | 965.33 |
| 2015-03-11 | 2,795 | 2,870 | 2,758 | 2,792 | 539,300 | 930.67 |
| 2015-03-10 | 2,843 | 2,903 | 2,793 | 2,845 | 791,200 | 948.33 |
| 2015-03-09 | 2,890 | 2,968 | 2,836 | 2,892 | 465,400 | 964 |
| 2015-03-06 | 2,800 | 2,935 | 2,790 | 2,905 | 1,350,300 | 968.33 |
| 2015-03-05 | 2,689 | 2,787 | 2,683 | 2,783 | 653,400 | 927.67 |
| 2015-03-04 | 2,675 | 2,695 | 2,632 | 2,661 | 363,500 | 887 |
| 2015-03-03 | 2,659 | 2,714 | 2,640 | 2,709 | 306,300 | 903 |
| 2015-03-02 | 2,689 | 2,716 | 2,640 | 2,687 | 262,300 | 895.67 |
| 2015-02-27 | 2,680 | 2,717 | 2,653 | 2,661 | 476,800 | 887 |
| 2015-02-26 | 2,645 | 2,767 | 2,614 | 2,664 | 690,700 | 888 |
| 2015-02-25 | 2,705 | 2,714 | 2,618 | 2,695 | 863,700 | 898.33 |
| 2015-02-24 | 2,600 | 2,730 | 2,596 | 2,705 | 1,080,800 | 901.67 |
| 2015-02-23 | 2,459 | 2,700 | 2,450 | 2,634 | 2,625,800 | 878 |
| 2015-02-20 | 2,350 | 2,446 | 2,350 | 2,423 | 1,191,300 | 807.67 |
| 2015-02-19 | 2,335 | 2,380 | 2,320 | 2,343 | 577,700 | 781 |
| 2015-02-18 | 2,240 | 2,342 | 2,233 | 2,326 | 496,600 | 775.33 |
| 2015-02-17 | 2,255 | 2,294 | 2,225 | 2,238 | 257,600 | 746 |
| 2015-02-16 | 2,276 | 2,299 | 2,220 | 2,255 | 278,900 | 751.67 |
| 2015-02-13 | 2,350 | 2,385 | 2,252 | 2,296 | 516,400 | 765.33 |
| 2015-02-12 | 2,350 | 2,400 | 2,345 | 2,386 | 1,300,900 | 795.33 |
| 2015-02-10 | 2,288 | 2,350 | 2,240 | 2,349 | 987,000 | 783 |
| 2015-02-09 | 2,189 | 2,312 | 2,180 | 2,280 | 1,821,000 | 760 |
| 2015-02-06 | 2,048 | 2,133 | 2,031 | 2,120 | 447,400 | 706.67 |
| 2015-02-05 | 2,061 | 2,067 | 2,020 | 2,048 | 237,800 | 682.67 |
| 2015-02-04 | 2,010 | 2,075 | 2,000 | 2,066 | 402,500 | 688.67 |
| 2015-02-03 | 2,122 | 2,122 | 1,970 | 1,989 | 831,800 | 663 |
| 2015-02-02 | 2,099 | 2,113 | 2,061 | 2,084 | 408,600 | 694.67 |
| 2015-01-30 | 2,193 | 2,217 | 2,111 | 2,135 | 1,260,100 | 711.67 |
| 2015-01-29 | 2,170 | 2,218 | 2,161 | 2,182 | 1,340,900 | 727.33 |
| 2015-01-28 | 2,193 | 2,228 | 2,163 | 2,175 | 914,500 | 725 |
| 2015-01-27 | 2,344 | 2,344 | 2,000 | 2,215 | 1,450,200 | 738.33 |
| 2015-01-26 | 2,280 | 2,348 | 2,240 | 2,348 | 1,324,700 | 782.67 |
| 2015-01-23 | 2,270 | 2,296 | 2,231 | 2,280 | 1,586,800 | 760 |
| 2015-01-22 | 2,178 | 2,297 | 2,150 | 2,250 | 2,185,600 | 750 |
| 2015-01-21 | 2,109 | 2,179 | 2,105 | 2,138 | 1,940,600 | 712.67 |
| 2015-01-20 | 1,995 | 2,112 | 1,990 | 2,112 | 2,255,600 | 704 |
| 2015-01-19 | 1,985 | 2,008 | 1,975 | 1,980 | 734,400 | 660 |
| 2015-01-16 | 1,971 | 1,985 | 1,970 | 1,982 | 511,400 | 660.67 |
| 2015-01-15 | 1,989 | 1,992 | 1,979 | 1,979 | 442,700 | 659.67 |
| 2015-01-14 | 1,998 | 1,999 | 1,975 | 1,990 | 518,600 | 663.33 |
| 2015-01-13 | 1,974 | 1,998 | 1,966 | 1,996 | 871,900 | 665.33 |
| 2015-01-09 | 1,976 | 1,979 | 1,963 | 1,975 | 501,800 | 658.33 |
| 2015-01-08 | 1,970 | 1,985 | 1,962 | 1,970 | 401,300 | 656.67 |
| 2015-01-07 | 1,955 | 1,969 | 1,945 | 1,958 | 476,700 | 652.67 |
| 2015-01-06 | 1,970 | 1,974 | 1,956 | 1,960 | 327,300 | 653.33 |
| 2015-01-05 | 1,990 | 2,014 | 1,968 | 1,985 | 680,900 | 661.67 |
分割・併合履歴 ： [2021-06-29]1株→3株
