6031 ZETA(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 | 3,045 | 3,120 | 3,005 | 3,015 | 8,200 | 376.88 |
| 2015-12-29 | 3,030 | 3,170 | 2,956 | 3,115 | 12,900 | 389.38 |
| 2015-12-28 | 2,788 | 3,235 | 2,788 | 3,210 | 29,800 | 401.25 |
| 2015-12-25 | 2,995 | 2,995 | 2,690 | 2,738 | 20,300 | 342.25 |
| 2015-12-24 | 3,030 | 3,035 | 2,900 | 2,900 | 22,800 | 362.50 |
| 2015-12-22 | 3,170 | 3,170 | 2,992 | 3,005 | 11,000 | 375.63 |
| 2015-12-21 | 3,120 | 3,120 | 2,987 | 3,100 | 19,200 | 387.50 |
| 2015-12-18 | 3,355 | 3,355 | 3,165 | 3,170 | 13,300 | 396.25 |
| 2015-12-17 | 3,460 | 3,460 | 3,280 | 3,330 | 17,100 | 416.25 |
| 2015-12-16 | 3,465 | 3,595 | 3,350 | 3,430 | 15,800 | 428.75 |
| 2015-12-15 | 3,805 | 3,830 | 3,385 | 3,405 | 61,000 | 425.63 |
| 2015-12-14 | 3,815 | 3,900 | 3,750 | 3,840 | 9,700 | 480 |
| 2015-12-11 | 3,995 | 4,035 | 3,935 | 3,955 | 6,800 | 494.38 |
| 2015-12-10 | 4,100 | 4,100 | 3,910 | 3,995 | 8,300 | 499.38 |
| 2015-12-09 | 4,100 | 4,135 | 4,080 | 4,120 | 3,000 | 515 |
| 2015-12-08 | 4,110 | 4,120 | 4,080 | 4,090 | 2,700 | 511.25 |
| 2015-12-07 | 4,125 | 4,150 | 4,105 | 4,120 | 3,100 | 515 |
| 2015-12-04 | 4,115 | 4,135 | 4,080 | 4,085 | 4,500 | 510.63 |
| 2015-12-03 | 4,165 | 4,230 | 4,145 | 4,145 | 6,400 | 518.13 |
| 2015-12-02 | 4,090 | 4,170 | 4,080 | 4,165 | 6,400 | 520.63 |
| 2015-12-01 | 4,125 | 4,125 | 4,050 | 4,080 | 4,100 | 510 |
| 2015-11-30 | 4,135 | 4,135 | 4,050 | 4,105 | 3,700 | 513.13 |
| 2015-11-27 | 4,180 | 4,180 | 4,100 | 4,135 | 4,400 | 516.88 |
| 2015-11-26 | 4,175 | 4,200 | 4,135 | 4,180 | 4,400 | 522.50 |
| 2015-11-25 | 4,155 | 4,220 | 4,120 | 4,220 | 6,700 | 527.50 |
| 2015-11-24 | 4,250 | 4,260 | 4,150 | 4,185 | 5,500 | 523.13 |
| 2015-11-20 | 4,270 | 4,280 | 4,150 | 4,250 | 6,500 | 531.25 |
| 2015-11-19 | 4,035 | 4,250 | 4,035 | 4,200 | 12,000 | 525 |
| 2015-11-18 | 4,060 | 4,080 | 4,010 | 4,010 | 10,700 | 501.25 |
| 2015-11-17 | 4,080 | 4,115 | 4,030 | 4,090 | 7,000 | 511.25 |
| 2015-11-16 | 4,100 | 4,280 | 4,000 | 4,040 | 29,300 | 505 |
| 2015-11-13 | 4,285 | 4,450 | 4,285 | 4,450 | 11,700 | 556.25 |
| 2015-11-12 | 4,480 | 4,500 | 4,410 | 4,425 | 6,600 | 553.13 |
| 2015-11-11 | 4,505 | 4,570 | 4,450 | 4,525 | 4,800 | 565.63 |
| 2015-11-10 | 4,490 | 4,640 | 4,490 | 4,510 | 6,600 | 563.75 |
| 2015-11-09 | 4,515 | 4,685 | 4,430 | 4,560 | 11,400 | 570 |
| 2015-11-06 | 4,435 | 4,575 | 4,435 | 4,525 | 3,800 | 565.63 |
| 2015-11-05 | 4,580 | 4,630 | 4,440 | 4,500 | 13,100 | 562.50 |
| 2015-11-04 | 4,800 | 4,800 | 4,590 | 4,590 | 10,000 | 573.75 |
| 2015-11-02 | 4,850 | 4,855 | 4,585 | 4,630 | 11,600 | 578.75 |
| 2015-10-30 | 4,720 | 4,880 | 4,700 | 4,860 | 6,900 | 607.50 |
| 2015-10-29 | 4,925 | 5,060 | 4,705 | 4,845 | 13,600 | 605.63 |
| 2015-10-28 | 5,120 | 5,150 | 4,985 | 5,010 | 13,800 | 626.25 |
| 2015-10-27 | 5,240 | 5,420 | 5,020 | 5,020 | 50,400 | 627.50 |
| 2015-10-26 | 4,630 | 5,150 | 4,630 | 5,000 | 39,300 | 625 |
| 2015-10-23 | 4,695 | 4,695 | 4,600 | 4,610 | 4,200 | 576.25 |
| 2015-10-22 | 4,640 | 4,665 | 4,575 | 4,600 | 6,400 | 575 |
| 2015-10-21 | 4,600 | 4,665 | 4,570 | 4,620 | 5,800 | 577.50 |
| 2015-10-20 | 4,545 | 4,625 | 4,545 | 4,555 | 4,500 | 569.38 |
| 2015-10-19 | 4,595 | 4,660 | 4,540 | 4,585 | 5,300 | 573.13 |
| 2015-10-16 | 4,905 | 4,905 | 4,570 | 4,680 | 17,500 | 585 |
| 2015-10-15 | 4,800 | 4,950 | 4,770 | 4,830 | 4,000 | 603.75 |
| 2015-10-14 | 4,990 | 5,040 | 4,875 | 4,890 | 11,700 | 611.25 |
| 2015-10-13 | 5,320 | 5,320 | 5,150 | 5,170 | 15,700 | 646.25 |
| 2015-10-09 | 5,090 | 5,330 | 5,070 | 5,210 | 18,600 | 651.25 |
| 2015-10-08 | 4,995 | 5,390 | 4,935 | 5,130 | 49,800 | 641.25 |
| 2015-10-07 | 4,805 | 4,980 | 4,650 | 4,875 | 41,500 | 609.38 |
| 2015-10-06 | 4,465 | 5,100 | 4,450 | 5,100 | 89,200 | 637.50 |
| 2015-10-05 | 4,240 | 4,425 | 4,150 | 4,400 | 16,700 | 550 |
| 2015-10-02 | 4,045 | 4,140 | 4,035 | 4,140 | 9,700 | 517.50 |
| 2015-10-01 | 4,100 | 4,235 | 4,030 | 4,130 | 11,300 | 516.25 |
| 2015-09-30 | 4,105 | 4,170 | 4,050 | 4,100 | 7,300 | 512.50 |
| 2015-09-29 | 4,185 | 4,250 | 4,070 | 4,075 | 5,800 | 509.38 |
| 2015-09-28 | 4,200 | 4,255 | 4,145 | 4,180 | 7,200 | 522.50 |
| 2015-09-25 | 4,200 | 4,245 | 4,145 | 4,205 | 12,700 | 525.63 |
| 2015-09-24 | 4,380 | 4,385 | 4,230 | 4,235 | 6,800 | 529.38 |
| 2015-09-18 | 4,375 | 4,460 | 4,335 | 4,460 | 6,600 | 557.50 |
| 2015-09-17 | 4,715 | 4,720 | 4,430 | 4,445 | 17,700 | 555.63 |
| 2015-09-16 | 4,460 | 4,600 | 4,250 | 4,565 | 19,800 | 570.63 |
| 2015-09-15 | 4,360 | 4,455 | 4,300 | 4,320 | 8,200 | 540 |
| 2015-09-14 | 4,790 | 4,790 | 4,420 | 4,420 | 10,600 | 552.50 |
| 2015-09-11 | 4,400 | 4,800 | 4,400 | 4,650 | 21,300 | 581.25 |
| 2015-09-10 | 4,295 | 4,355 | 4,195 | 4,355 | 8,500 | 544.38 |
| 2015-09-09 | 4,355 | 4,600 | 4,320 | 4,375 | 21,000 | 546.88 |
| 2015-09-08 | 4,200 | 4,335 | 4,170 | 4,185 | 16,000 | 523.13 |
| 2015-09-07 | 4,210 | 4,410 | 4,130 | 4,185 | 13,100 | 523.13 |
| 2015-09-04 | 4,620 | 4,620 | 4,250 | 4,350 | 17,700 | 543.75 |
| 2015-09-03 | 4,780 | 4,880 | 4,520 | 4,550 | 10,300 | 568.75 |
| 2015-09-02 | 4,420 | 4,890 | 4,420 | 4,695 | 21,200 | 586.88 |
| 2015-09-01 | 4,995 | 4,995 | 4,600 | 4,610 | 17,600 | 576.25 |
| 2015-08-31 | 4,955 | 5,090 | 4,890 | 4,945 | 9,700 | 618.13 |
| 2015-08-28 | 4,950 | 5,150 | 4,950 | 5,030 | 20,200 | 628.75 |
| 2015-08-27 | 4,810 | 5,250 | 4,810 | 4,910 | 62,600 | 613.75 |
| 2015-08-26 | 4,800 | 5,010 | 4,700 | 4,950 | 53,000 | 618.75 |
| 2015-08-25 | 4,200 | 5,100 | 4,125 | 4,475 | 80,900 | 559.38 |
| 2015-08-24 | 5,000 | 5,160 | 4,370 | 4,400 | 52,200 | 550 |
| 2015-08-21 | 5,400 | 5,490 | 5,120 | 5,360 | 30,300 | 670 |
| 2015-08-20 | 5,630 | 5,780 | 5,570 | 5,570 | 23,500 | 696.25 |
| 2015-08-19 | 5,730 | 5,930 | 5,620 | 5,650 | 21,200 | 706.25 |
| 2015-08-18 | 5,710 | 5,900 | 5,570 | 5,820 | 26,300 | 727.50 |
| 2015-08-17 | 5,950 | 6,020 | 5,760 | 5,800 | 48,200 | 725 |
| 2015-08-14 | 6,170 | 6,470 | 5,930 | 6,350 | 38,600 | 793.75 |
| 2015-08-13 | 6,440 | 6,520 | 5,990 | 6,160 | 34,200 | 770 |
| 2015-08-12 | 6,700 | 6,830 | 6,530 | 6,540 | 27,300 | 817.50 |
| 2015-08-11 | 6,810 | 7,250 | 6,810 | 6,900 | 18,200 | 862.50 |
| 2015-08-10 | 7,140 | 7,140 | 6,820 | 6,900 | 18,600 | 862.50 |
| 2015-08-07 | 7,200 | 7,400 | 7,130 | 7,160 | 23,900 | 895 |
| 2015-08-06 | 7,100 | 7,840 | 6,950 | 7,330 | 56,300 | 916.25 |
| 2015-08-05 | 7,210 | 7,360 | 6,820 | 7,010 | 41,100 | 876.25 |
| 2015-08-04 | 8,020 | 8,410 | 7,330 | 7,360 | 325,100 | 920 |
| 2015-08-03 | 6,860 | 7,580 | 6,860 | 7,580 | 125,300 | 947.50 |
| 2015-07-31 | 6,840 | 6,980 | 6,580 | 6,580 | 29,400 | 822.50 |
| 2015-07-30 | 7,200 | 7,450 | 6,880 | 6,900 | 67,700 | 862.50 |
| 2015-07-29 | 7,600 | 8,010 | 7,080 | 7,110 | 178,700 | 888.75 |
| 2015-07-28 | 8,000 | 8,590 | 7,720 | 7,720 | 288,300 | 965 |
| 2015-07-27 | 7,590 | 8,530 | 7,220 | 8,400 | 683,900 | 1,050 |
| 2015-07-24 | 6,540 | 7,200 | 6,460 | 7,030 | 240,100 | 878.75 |
| 2015-07-23 | 6,360 | 6,360 | 6,180 | 6,240 | 29,500 | 780 |
| 2015-07-22 | 6,030 | 6,840 | 6,030 | 6,400 | 137,800 | 800 |
| 2015-07-21 | 5,760 | 6,070 | 5,760 | 5,990 | 37,400 | 748.75 |
| 2015-07-17 | 5,460 | 5,750 | 5,460 | 5,670 | 20,100 | 708.75 |
| 2015-07-16 | 5,710 | 5,710 | 5,440 | 5,440 | 14,600 | 680 |
| 2015-07-15 | 5,780 | 5,850 | 5,600 | 5,610 | 18,200 | 701.25 |
| 2015-07-14 | 5,420 | 5,960 | 5,420 | 5,860 | 28,700 | 732.50 |
| 2015-07-13 | 5,410 | 5,490 | 5,340 | 5,400 | 7,200 | 675 |
| 2015-07-10 | 5,530 | 5,690 | 5,300 | 5,360 | 17,300 | 670 |
| 2015-07-09 | 5,100 | 5,870 | 5,020 | 5,730 | 39,200 | 716.25 |
| 2015-07-08 | 5,840 | 5,840 | 5,360 | 5,380 | 23,600 | 672.50 |
| 2015-07-07 | 6,000 | 6,060 | 5,820 | 5,820 | 16,900 | 727.50 |
| 2015-07-06 | 6,060 | 6,150 | 5,850 | 5,900 | 21,500 | 737.50 |
| 2015-07-03 | 6,400 | 6,400 | 6,250 | 6,250 | 6,900 | 781.25 |
| 2015-07-02 | 6,440 | 6,500 | 6,380 | 6,380 | 10,300 | 797.50 |
| 2015-07-01 | 6,590 | 6,750 | 6,380 | 6,430 | 15,600 | 803.75 |
| 2015-06-30 | 6,310 | 6,590 | 6,220 | 6,510 | 18,200 | 813.75 |
| 2015-06-29 | 6,320 | 6,420 | 6,230 | 6,340 | 13,500 | 792.50 |
| 2015-06-26 | 6,480 | 6,850 | 6,480 | 6,620 | 18,400 | 827.50 |
| 2015-06-25 | 6,530 | 6,610 | 6,380 | 6,450 | 12,700 | 806.25 |
| 2015-06-24 | 6,370 | 6,800 | 6,370 | 6,530 | 18,900 | 816.25 |
| 2015-06-23 | 6,780 | 6,810 | 6,430 | 6,470 | 32,500 | 808.75 |
| 2015-06-22 | 6,820 | 6,890 | 6,720 | 6,760 | 25,700 | 845 |
| 2015-06-19 | 7,060 | 7,100 | 6,910 | 6,930 | 20,800 | 866.25 |
| 2015-06-18 | 7,190 | 7,190 | 7,060 | 7,060 | 14,000 | 882.50 |
| 2015-06-17 | 7,060 | 7,230 | 7,050 | 7,130 | 10,800 | 891.25 |
| 2015-06-16 | 7,270 | 7,270 | 7,050 | 7,080 | 9,900 | 885 |
| 2015-06-15 | 7,150 | 7,370 | 7,150 | 7,220 | 22,600 | 902.50 |
| 2015-06-12 | 7,100 | 7,140 | 7,060 | 7,080 | 13,500 | 885 |
| 2015-06-11 | 7,100 | 7,240 | 7,040 | 7,090 | 13,000 | 886.25 |
| 2015-06-10 | 7,270 | 7,310 | 7,050 | 7,080 | 31,200 | 885 |
| 2015-06-09 | 7,020 | 7,800 | 7,020 | 7,500 | 84,100 | 937.50 |
| 2015-06-08 | 7,080 | 7,140 | 7,020 | 7,060 | 5,300 | 882.50 |
| 2015-06-05 | 7,120 | 7,160 | 7,000 | 7,010 | 11,200 | 876.25 |
| 2015-06-04 | 7,130 | 7,150 | 7,050 | 7,120 | 13,100 | 890 |
| 2015-06-03 | 7,120 | 7,210 | 7,110 | 7,130 | 9,600 | 891.25 |
| 2015-06-02 | 7,180 | 7,300 | 7,130 | 7,160 | 10,600 | 895 |
| 2015-06-01 | 7,120 | 7,250 | 7,110 | 7,120 | 8,000 | 890 |
| 2015-05-29 | 7,160 | 7,250 | 7,110 | 7,170 | 9,500 | 896.25 |
| 2015-05-28 | 7,320 | 7,390 | 7,100 | 7,110 | 25,800 | 888.75 |
| 2015-05-27 | 7,350 | 7,500 | 7,350 | 7,390 | 15,700 | 923.75 |
| 2015-05-26 | 7,220 | 7,630 | 7,220 | 7,400 | 37,600 | 925 |
| 2015-05-25 | 7,350 | 7,400 | 7,210 | 7,230 | 25,700 | 903.75 |
| 2015-05-22 | 7,580 | 7,600 | 7,410 | 7,410 | 16,300 | 926.25 |
| 2015-05-21 | 7,580 | 7,770 | 7,540 | 7,580 | 22,200 | 947.50 |
| 2015-05-20 | 7,710 | 7,980 | 7,500 | 7,580 | 60,400 | 947.50 |
| 2015-05-19 | 7,800 | 8,150 | 7,650 | 7,650 | 84,900 | 956.25 |
| 2015-05-18 | 7,060 | 9,130 | 6,950 | 7,970 | 383,700 | 996.25 |
| 2015-05-15 | 7,300 | 7,740 | 6,920 | 7,650 | 106,200 | 956.25 |
| 2015-05-14 | 7,830 | 7,880 | 7,430 | 7,430 | 36,500 | 928.75 |
| 2015-05-13 | 7,780 | 8,200 | 7,750 | 7,830 | 39,100 | 978.75 |
| 2015-05-12 | 8,220 | 8,240 | 7,900 | 7,930 | 25,200 | 991.25 |
| 2015-05-11 | 7,850 | 8,180 | 7,720 | 8,100 | 38,300 | 1,012.50 |
| 2015-05-08 | 8,140 | 8,140 | 7,950 | 8,030 | 25,500 | 1,003.75 |
| 2015-05-07 | 8,350 | 8,400 | 7,920 | 8,170 | 40,100 | 1,021.25 |
| 2015-05-01 | 8,590 | 8,870 | 8,340 | 8,370 | 47,100 | 1,046.25 |
| 2015-04-30 | 9,270 | 9,270 | 8,260 | 8,690 | 137,900 | 1,086.25 |
| 2015-04-28 | 9,980 | 10,300 | 9,270 | 9,400 | 201,800 | 1,175 |
| 2015-04-27 | 9,700 | 10,180 | 9,640 | 10,170 | 178,700 | 1,271.25 |
| 2015-04-24 | 9,540 | 9,890 | 9,380 | 9,820 | 202,000 | 1,227.50 |
| 2015-04-23 | 8,910 | 9,220 | 8,900 | 9,190 | 103,100 | 1,148.75 |
| 2015-04-22 | 8,560 | 8,850 | 8,460 | 8,760 | 52,900 | 1,095 |
| 2015-04-21 | 9,150 | 9,270 | 8,480 | 8,560 | 106,700 | 1,070 |
| 2015-04-20 | 9,000 | 9,930 | 8,990 | 9,370 | 218,100 | 1,171.25 |
| 2015-04-17 | 8,670 | 8,910 | 8,630 | 8,900 | 47,500 | 1,112.50 |
| 2015-04-16 | 8,780 | 8,980 | 8,600 | 8,690 | 56,000 | 1,086.25 |
| 2015-04-15 | 8,420 | 8,770 | 8,350 | 8,730 | 57,800 | 1,091.25 |
| 2015-04-14 | 8,640 | 8,740 | 8,530 | 8,570 | 59,800 | 1,071.25 |
| 2015-04-13 | 8,410 | 9,100 | 8,310 | 8,900 | 171,400 | 1,112.50 |
| 2015-04-10 | 8,200 | 8,300 | 8,140 | 8,280 | 31,900 | 1,035 |
| 2015-04-09 | 8,090 | 8,390 | 7,890 | 8,260 | 86,600 | 1,032.50 |
| 2015-04-08 | 8,510 | 8,650 | 8,000 | 8,180 | 103,800 | 1,022.50 |
| 2015-04-07 | 8,700 | 8,770 | 8,150 | 8,580 | 147,600 | 1,072.50 |
| 2015-04-06 | 8,790 | 8,920 | 8,250 | 8,480 | 197,700 | 1,060 |
| 2015-04-03 | 10,210 | 10,880 | 9,440 | 9,540 | 476,300 | 1,192.50 |
| 2015-04-02 | 10,960 | 11,880 | 9,300 | 10,600 | 1,125,700 | 1,325 |
| 2015-04-01 | 10,220 | 11,500 | 10,070 | 10,940 | 838,200 | 1,367.50 |
| 2015-03-31 | 9,040 | 10,420 | 8,530 | 10,420 | 729,300 | 1,302.50 |
| 2015-03-30 | 9,120 | 9,640 | 8,530 | 8,920 | 750,000 | 1,115 |
| 2015-03-27 | 7,320 | 8,520 | 7,190 | 8,520 | 830,800 | 1,065 |
| 2015-03-26 | 7,520 | 7,640 | 6,870 | 7,020 | 440,500 | 877.50 |
| 2015-03-25 | 6,200 | 7,370 | 6,130 | 7,370 | 280,300 | 921.25 |
| 2015-03-24 | 7,000 | 7,000 | 6,190 | 6,370 | 224,100 | 796.25 |
| 2015-03-23 | 7,520 | 7,570 | 6,760 | 7,190 | 760,100 | 898.75 |
| 2015-03-20 | 6,570 | 6,570 | 6,570 | 6,570 | 5,600 | 821.25 |
| 2015-03-19 | 5,570 | 5,570 | 5,570 | 5,570 | 4,400 | 696.25 |
| 2015-03-18 | 4,890 | 4,985 | 4,620 | 4,865 | 76,200 | 608.13 |
| 2015-03-17 | 4,855 | 4,940 | 4,690 | 4,710 | 46,300 | 588.75 |
| 2015-03-16 | 5,230 | 5,230 | 4,825 | 4,835 | 69,900 | 604.38 |
| 2015-03-13 | 5,660 | 5,700 | 5,160 | 5,260 | 77,500 | 657.50 |
| 2015-03-12 | 5,400 | 5,890 | 5,320 | 5,650 | 83,000 | 706.25 |
| 2015-03-11 | 5,160 | 5,570 | 5,040 | 5,490 | 77,300 | 686.25 |
| 2015-03-10 | 5,540 | 5,600 | 5,210 | 5,250 | 47,200 | 656.25 |
| 2015-03-09 | 5,710 | 5,950 | 5,540 | 5,580 | 39,600 | 697.50 |
| 2015-03-06 | 6,010 | 6,070 | 5,710 | 5,880 | 39,900 | 735 |
| 2015-03-05 | 6,100 | 6,390 | 5,930 | 6,080 | 49,400 | 760 |
| 2015-03-04 | 5,670 | 6,350 | 5,500 | 6,160 | 115,600 | 770 |
| 2015-03-03 | 6,250 | 6,250 | 5,700 | 5,850 | 74,600 | 731.25 |
| 2015-03-02 | 6,540 | 6,570 | 6,250 | 6,350 | 36,200 | 793.75 |
| 2015-02-27 | 6,440 | 6,680 | 6,350 | 6,440 | 62,900 | 805 |
| 2015-02-26 | 6,250 | 6,690 | 6,220 | 6,410 | 114,100 | 801.25 |
| 2015-02-25 | 6,630 | 7,230 | 6,280 | 6,410 | 240,900 | 801.25 |
| 2015-02-24 | 6,980 | 7,000 | 6,560 | 6,560 | 132,500 | 820 |
| 2015-02-23 | 7,930 | 7,930 | 6,650 | 7,030 | 459,400 | 878.75 |
| 2015-02-20 | 6,700 | 7,330 | 6,600 | 7,330 | 736,800 | 916.25 |
| 2015-02-19 | 5,470 | 6,520 | 5,310 | 6,330 | 514,100 | 791.25 |
| 2015-02-18 | 5,800 | 5,870 | 5,420 | 5,560 | 110,300 | 695 |
| 2015-02-17 | 5,410 | 5,800 | 5,280 | 5,740 | 243,700 | 717.50 |
| 2015-02-16 | 5,490 | 5,570 | 5,310 | 5,310 | 225,300 | 663.75 |
| 2015-02-13 | 6,550 | 6,730 | 6,100 | 6,310 | 148,000 | 788.75 |
| 2015-02-12 | 6,980 | 7,140 | 6,480 | 6,490 | 153,900 | 811.25 |
| 2015-02-10 | 7,530 | 7,710 | 6,910 | 7,050 | 273,600 | 881.25 |
| 2015-02-09 | 6,870 | 7,680 | 6,650 | 7,680 | 394,700 | 960 |
| 2015-02-06 | 6,720 | 7,030 | 6,370 | 6,680 | 256,900 | 835 |
| 2015-02-05 | 6,990 | 7,240 | 6,470 | 6,520 | 179,100 | 815 |
| 2015-02-04 | 7,400 | 8,200 | 7,160 | 7,400 | 248,500 | 925 |
| 2015-02-03 | 7,400 | 7,850 | 6,820 | 7,530 | 291,300 | 941.25 |
| 2015-02-02 | 8,100 | 8,230 | 6,990 | 7,200 | 271,500 | 900 |
| 2015-01-30 | 8,150 | 8,560 | 7,660 | 8,400 | 245,500 | 1,050 |
| 2015-01-29 | 9,160 | 9,420 | 8,150 | 8,150 | 271,600 | 1,018.75 |
| 2015-01-28 | 10,220 | 10,520 | 9,470 | 9,650 | 226,700 | 1,206.25 |
| 2015-01-27 | 10,080 | 10,840 | 9,910 | 10,430 | 293,300 | 1,303.75 |
| 2015-01-26 | 9,610 | 10,590 | 9,360 | 10,120 | 316,800 | 1,265 |
| 2015-01-23 | 9,680 | 10,150 | 9,400 | 9,740 | 161,800 | 1,217.50 |
| 2015-01-22 | 10,500 | 10,650 | 9,510 | 9,750 | 216,300 | 1,218.75 |
| 2015-01-21 | 11,200 | 11,600 | 10,150 | 10,740 | 158,500 | 1,342.50 |
| 2015-01-20 | 11,300 | 12,400 | 10,600 | 11,500 | 523,200 | 1,437.50 |
| 2015-01-19 | 13,300 | 14,130 | 10,870 | 11,000 | 782,800 | 1,375 |
| 2015-01-16 | 11,000 | 13,500 | 10,800 | 13,210 | 811,400 | 1,651.25 |
| 2015-01-15 | 12,470 | 12,630 | 10,230 | 10,500 | 385,800 | 1,312.50 |
| 2015-01-14 | 14,270 | 14,950 | 11,870 | 11,870 | 485,500 | 1,483.75 |
| 2015-01-13 | 14,970 | 16,330 | 14,390 | 14,870 | 963,200 | 1,858.75 |
| 2015-01-09 | 13,000 | 15,780 | 11,700 | 15,770 | 613,600 | 1,971.25 |
| 2015-01-08 | 14,200 | 15,170 | 12,100 | 12,780 | 1,066,400 | 1,597.50 |
| 2015-01-07 | 10,900 | 13,600 | 10,840 | 13,600 | 830,300 | 1,700 |
| 2015-01-06 | 10,000 | 10,930 | 9,670 | 10,600 | 574,500 | 1,325 |
| 2015-01-05 | 9,100 | 10,600 | 8,250 | 10,600 | 969,100 | 1,325 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2023-12-28]1株→2株 [2022-01-28]1株→2株