6033 (株)エクストリーム 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 | 1,661 | 1,722 | 1,661 | 1,720 | 2,900 | 430 |
| 2015-12-29 | 1,640 | 1,679 | 1,629 | 1,660 | 3,000 | 415 |
| 2015-12-28 | 1,673 | 1,707 | 1,651 | 1,698 | 3,600 | 424.50 |
| 2015-12-25 | 1,600 | 1,643 | 1,523 | 1,633 | 14,500 | 408.25 |
| 2015-12-24 | 1,655 | 1,661 | 1,585 | 1,585 | 11,900 | 396.25 |
| 2015-12-22 | 1,721 | 1,744 | 1,680 | 1,691 | 11,500 | 422.75 |
| 2015-12-21 | 1,801 | 1,810 | 1,780 | 1,782 | 6,800 | 445.50 |
| 2015-12-18 | 1,821 | 1,840 | 1,807 | 1,820 | 7,000 | 455 |
| 2015-12-17 | 1,831 | 1,849 | 1,811 | 1,821 | 5,100 | 455.25 |
| 2015-12-16 | 1,850 | 1,890 | 1,831 | 1,831 | 4,500 | 457.75 |
| 2015-12-15 | 1,889 | 1,889 | 1,834 | 1,840 | 6,000 | 460 |
| 2015-12-14 | 1,860 | 1,910 | 1,860 | 1,910 | 2,600 | 477.50 |
| 2015-12-11 | 1,950 | 1,978 | 1,920 | 1,922 | 2,000 | 480.50 |
| 2015-12-10 | 1,917 | 1,995 | 1,917 | 1,933 | 7,300 | 483.25 |
| 2015-12-09 | 2,048 | 2,048 | 1,950 | 1,957 | 10,000 | 489.25 |
| 2015-12-08 | 2,099 | 2,099 | 2,025 | 2,040 | 3,000 | 510 |
| 2015-12-07 | 2,082 | 2,109 | 2,072 | 2,094 | 4,800 | 523.50 |
| 2015-12-04 | 2,064 | 2,112 | 2,051 | 2,070 | 4,000 | 517.50 |
| 2015-12-03 | 2,130 | 2,130 | 2,078 | 2,120 | 4,800 | 530 |
| 2015-12-02 | 2,139 | 2,139 | 2,085 | 2,130 | 1,900 | 532.50 |
| 2015-12-01 | 2,131 | 2,131 | 2,078 | 2,115 | 2,400 | 528.75 |
| 2015-11-30 | 2,131 | 2,131 | 2,020 | 2,110 | 3,700 | 527.50 |
| 2015-11-27 | 2,156 | 2,156 | 2,025 | 2,134 | 9,900 | 533.50 |
| 2015-11-26 | 2,190 | 2,200 | 2,151 | 2,155 | 2,300 | 538.75 |
| 2015-11-25 | 2,240 | 2,240 | 2,190 | 2,190 | 1,300 | 547.50 |
| 2015-11-24 | 2,250 | 2,300 | 2,201 | 2,239 | 3,600 | 559.75 |
| 2015-11-20 | 2,170 | 2,300 | 2,147 | 2,255 | 3,900 | 563.75 |
| 2015-11-19 | 2,150 | 2,189 | 2,143 | 2,180 | 1,800 | 545 |
| 2015-11-18 | 2,241 | 2,242 | 2,150 | 2,155 | 3,100 | 538.75 |
| 2015-11-17 | 2,300 | 2,345 | 2,241 | 2,241 | 7,500 | 560.25 |
| 2015-11-16 | 2,171 | 2,300 | 2,171 | 2,247 | 10,700 | 561.75 |
| 2015-11-13 | 2,165 | 2,200 | 2,100 | 2,169 | 13,100 | 542.25 |
| 2015-11-12 | 2,235 | 2,350 | 2,163 | 2,336 | 14,500 | 584 |
| 2015-11-11 | 2,032 | 2,234 | 2,030 | 2,150 | 10,300 | 537.50 |
| 2015-11-10 | 2,130 | 2,130 | 2,051 | 2,051 | 1,200 | 512.75 |
| 2015-11-09 | 2,060 | 2,100 | 2,023 | 2,100 | 3,300 | 525 |
| 2015-11-06 | 2,100 | 2,100 | 1,997 | 2,045 | 7,300 | 511.25 |
| 2015-11-05 | 2,050 | 2,101 | 2,025 | 2,100 | 4,300 | 525 |
| 2015-11-04 | 2,075 | 2,189 | 2,056 | 2,056 | 5,900 | 514 |
| 2015-11-02 | 2,145 | 2,145 | 2,056 | 2,073 | 3,100 | 518.25 |
| 2015-10-30 | 2,180 | 2,180 | 2,100 | 2,121 | 4,400 | 530.25 |
| 2015-10-29 | 2,204 | 2,238 | 2,120 | 2,190 | 8,300 | 547.50 |
| 2015-10-28 | 2,203 | 2,345 | 2,170 | 2,254 | 20,300 | 563.50 |
| 2015-10-27 | 2,247 | 2,290 | 2,170 | 2,182 | 13,100 | 545.50 |
| 2015-10-26 | 2,270 | 2,530 | 2,251 | 2,293 | 46,600 | 573.25 |
| 2015-10-23 | 1,920 | 2,190 | 1,920 | 2,170 | 23,300 | 542.50 |
| 2015-10-22 | 1,890 | 1,918 | 1,888 | 1,893 | 4,300 | 473.25 |
| 2015-10-21 | 1,892 | 1,925 | 1,888 | 1,901 | 3,100 | 475.25 |
| 2015-10-20 | 1,902 | 1,920 | 1,902 | 1,905 | 2,500 | 476.25 |
| 2015-10-19 | 1,911 | 1,925 | 1,900 | 1,905 | 4,100 | 476.25 |
| 2015-10-16 | 1,870 | 1,910 | 1,866 | 1,896 | 3,600 | 474 |
| 2015-10-15 | 1,860 | 1,877 | 1,845 | 1,867 | 1,700 | 466.75 |
| 2015-10-14 | 1,903 | 1,940 | 1,850 | 1,863 | 9,300 | 465.75 |
| 2015-10-13 | 1,962 | 1,962 | 1,900 | 1,903 | 7,500 | 475.75 |
| 2015-10-09 | 1,965 | 1,980 | 1,950 | 1,961 | 7,800 | 490.25 |
| 2015-10-08 | 1,930 | 2,080 | 1,913 | 1,960 | 21,000 | 490 |
| 2015-10-07 | 1,906 | 1,946 | 1,906 | 1,940 | 400 | 485 |
| 2015-10-06 | 1,952 | 1,954 | 1,912 | 1,926 | 3,900 | 481.50 |
| 2015-10-05 | 1,940 | 1,945 | 1,908 | 1,912 | 1,700 | 478 |
| 2015-10-02 | 1,916 | 1,923 | 1,881 | 1,888 | 1,800 | 472 |
| 2015-10-01 | 1,974 | 1,974 | 1,925 | 1,925 | 3,800 | 481.25 |
| 2015-09-30 | 1,960 | 1,960 | 1,911 | 1,912 | 900 | 478 |
| 2015-09-29 | 1,985 | 1,985 | 1,852 | 1,880 | 2,200 | 470 |
| 2015-09-28 | 1,950 | 1,986 | 1,920 | 1,975 | 1,500 | 493.75 |
| 2015-09-25 | 1,866 | 1,970 | 1,866 | 1,906 | 4,300 | 476.50 |
| 2015-09-24 | 1,901 | 1,901 | 1,865 | 1,899 | 2,200 | 474.75 |
| 2015-09-18 | 1,907 | 1,949 | 1,906 | 1,935 | 4,100 | 483.75 |
| 2015-09-17 | 2,030 | 2,030 | 1,965 | 1,985 | 3,000 | 496.25 |
| 2015-09-16 | 2,138 | 2,138 | 2,013 | 2,020 | 3,500 | 505 |
| 2015-09-15 | 2,073 | 2,123 | 2,073 | 2,090 | 2,200 | 522.50 |
| 2015-09-14 | 2,088 | 2,286 | 2,088 | 2,150 | 5,700 | 537.50 |
| 2015-09-11 | 2,001 | 2,090 | 2,001 | 2,070 | 4,800 | 517.50 |
| 2015-09-10 | 1,918 | 2,040 | 1,915 | 2,010 | 4,300 | 502.50 |
| 2015-09-09 | 1,955 | 1,980 | 1,888 | 1,980 | 5,400 | 495 |
| 2015-09-08 | 1,796 | 1,835 | 1,790 | 1,835 | 2,300 | 458.75 |
| 2015-09-07 | 1,830 | 1,867 | 1,790 | 1,836 | 2,400 | 459 |
| 2015-09-04 | 2,040 | 2,040 | 1,830 | 1,830 | 4,600 | 457.50 |
| 2015-09-03 | 1,951 | 2,050 | 1,951 | 2,002 | 3,700 | 500.50 |
| 2015-09-02 | 1,838 | 2,088 | 1,825 | 1,933 | 5,800 | 483.25 |
| 2015-09-01 | 2,001 | 2,035 | 1,916 | 1,934 | 9,400 | 483.50 |
| 2015-08-31 | 2,037 | 2,098 | 2,024 | 2,051 | 5,200 | 512.75 |
| 2015-08-28 | 2,053 | 2,137 | 2,053 | 2,137 | 4,500 | 534.25 |
| 2015-08-27 | 2,053 | 2,130 | 1,990 | 1,995 | 9,800 | 498.75 |
| 2015-08-26 | 1,868 | 2,060 | 1,868 | 2,060 | 9,600 | 515 |
| 2015-08-25 | 1,810 | 2,091 | 1,711 | 1,908 | 33,400 | 477 |
| 2015-08-24 | 2,133 | 2,225 | 1,902 | 1,908 | 25,200 | 477 |
| 2015-08-21 | 2,500 | 2,500 | 2,380 | 2,383 | 9,800 | 595.75 |
| 2015-08-20 | 2,490 | 2,525 | 2,440 | 2,515 | 4,700 | 628.75 |
| 2015-08-19 | 2,629 | 2,629 | 2,525 | 2,525 | 3,000 | 631.25 |
| 2015-08-18 | 2,638 | 2,638 | 2,550 | 2,555 | 4,000 | 638.75 |
| 2015-08-17 | 2,647 | 2,647 | 2,444 | 2,538 | 9,200 | 634.50 |
| 2015-08-14 | 2,380 | 2,600 | 2,324 | 2,510 | 35,900 | 627.50 |
| 2015-08-13 | 2,663 | 2,700 | 2,650 | 2,660 | 8,900 | 665 |
| 2015-08-12 | 2,800 | 2,815 | 2,730 | 2,743 | 8,300 | 685.75 |
| 2015-08-11 | 2,827 | 2,841 | 2,800 | 2,820 | 3,900 | 705 |
| 2015-08-10 | 2,821 | 2,860 | 2,751 | 2,801 | 9,700 | 700.25 |
| 2015-08-07 | 2,933 | 2,965 | 2,850 | 2,901 | 10,200 | 725.25 |
| 2015-08-06 | 2,970 | 3,145 | 2,931 | 2,944 | 14,800 | 736 |
| 2015-08-05 | 2,902 | 3,015 | 2,902 | 3,000 | 4,900 | 750 |
| 2015-08-04 | 2,982 | 3,000 | 2,901 | 2,902 | 13,300 | 725.50 |
| 2015-08-03 | 3,000 | 3,090 | 3,000 | 3,020 | 7,600 | 755 |
| 2015-07-31 | 3,045 | 3,100 | 3,030 | 3,045 | 9,400 | 761.25 |
| 2015-07-30 | 3,170 | 3,230 | 3,080 | 3,115 | 9,300 | 778.75 |
| 2015-07-29 | 3,240 | 3,285 | 3,155 | 3,190 | 4,700 | 797.50 |
| 2015-07-28 | 3,215 | 3,290 | 3,165 | 3,250 | 6,400 | 812.50 |
| 2015-07-27 | 3,285 | 3,300 | 3,210 | 3,260 | 9,200 | 815 |
| 2015-07-24 | 3,370 | 3,480 | 3,250 | 3,355 | 17,800 | 838.75 |
| 2015-07-23 | 3,550 | 3,550 | 3,440 | 3,440 | 6,000 | 860 |
| 2015-07-22 | 3,590 | 3,590 | 3,490 | 3,505 | 6,500 | 876.25 |
| 2015-07-21 | 3,450 | 3,590 | 3,450 | 3,590 | 10,100 | 897.50 |
| 2015-07-17 | 3,425 | 3,445 | 3,395 | 3,425 | 5,100 | 856.25 |
| 2015-07-16 | 3,360 | 3,425 | 3,335 | 3,425 | 5,700 | 856.25 |
| 2015-07-15 | 3,360 | 3,360 | 3,305 | 3,360 | 4,300 | 840 |
| 2015-07-14 | 3,275 | 3,360 | 3,270 | 3,315 | 19,900 | 828.75 |
| 2015-07-13 | 3,310 | 3,410 | 3,255 | 3,345 | 14,200 | 836.25 |
| 2015-07-10 | 3,350 | 3,370 | 3,210 | 3,275 | 7,500 | 818.75 |
| 2015-07-09 | 3,280 | 3,370 | 2,925 | 3,370 | 22,100 | 842.50 |
| 2015-07-08 | 3,585 | 3,585 | 3,410 | 3,420 | 15,800 | 855 |
| 2015-07-07 | 3,535 | 3,650 | 3,535 | 3,590 | 7,100 | 897.50 |
| 2015-07-06 | 3,565 | 3,595 | 3,510 | 3,540 | 12,000 | 885 |
| 2015-07-03 | 3,750 | 3,755 | 3,600 | 3,625 | 15,700 | 906.25 |
| 2015-07-02 | 3,850 | 3,900 | 3,705 | 3,710 | 13,400 | 927.50 |
| 2015-07-01 | 3,700 | 3,805 | 3,630 | 3,800 | 11,700 | 950 |
| 2015-06-30 | 3,640 | 3,705 | 3,630 | 3,630 | 11,000 | 907.50 |
| 2015-06-29 | 3,730 | 3,820 | 3,660 | 3,670 | 15,900 | 917.50 |
| 2015-06-26 | 3,945 | 3,975 | 3,845 | 3,940 | 11,700 | 985 |
| 2015-06-25 | 4,040 | 4,070 | 3,980 | 3,980 | 14,600 | 995 |
| 2015-06-24 | 4,000 | 4,040 | 3,955 | 4,025 | 11,100 | 1,006.25 |
| 2015-06-23 | 4,030 | 4,105 | 3,970 | 3,995 | 14,200 | 998.75 |
| 2015-06-22 | 4,130 | 4,280 | 4,015 | 4,020 | 47,700 | 1,005 |
| 2015-06-19 | 4,090 | 4,120 | 3,965 | 4,060 | 20,300 | 1,015 |
| 2015-06-18 | 4,120 | 4,310 | 4,010 | 4,050 | 120,800 | 1,012.50 |
| 2015-06-17 | 3,855 | 3,930 | 3,790 | 3,930 | 9,600 | 982.50 |
| 2015-06-16 | 4,020 | 4,020 | 3,825 | 3,855 | 10,000 | 963.75 |
| 2015-06-15 | 4,100 | 4,100 | 3,950 | 4,000 | 14,600 | 1,000 |
| 2015-06-12 | 3,780 | 4,140 | 3,780 | 4,100 | 35,200 | 1,025 |
| 2015-06-11 | 3,800 | 3,870 | 3,755 | 3,765 | 7,400 | 941.25 |
| 2015-06-10 | 3,800 | 3,925 | 3,730 | 3,770 | 12,700 | 942.50 |
| 2015-06-09 | 4,100 | 4,100 | 3,750 | 3,820 | 33,700 | 955 |
| 2015-06-08 | 3,795 | 4,165 | 3,795 | 3,960 | 62,600 | 990 |
| 2015-06-05 | 3,635 | 3,820 | 3,635 | 3,790 | 9,800 | 947.50 |
| 2015-06-04 | 3,505 | 3,800 | 3,500 | 3,720 | 20,200 | 930 |
| 2015-06-03 | 3,580 | 3,580 | 3,510 | 3,520 | 7,400 | 880 |
| 2015-06-02 | 3,630 | 3,675 | 3,615 | 3,615 | 3,500 | 903.75 |
| 2015-06-01 | 3,700 | 3,760 | 3,650 | 3,700 | 5,200 | 925 |
| 2015-05-29 | 3,710 | 3,715 | 3,625 | 3,640 | 5,500 | 910 |
| 2015-05-28 | 3,705 | 3,820 | 3,705 | 3,715 | 10,600 | 928.75 |
| 2015-05-27 | 3,545 | 3,735 | 3,520 | 3,710 | 15,500 | 927.50 |
| 2015-05-26 | 3,670 | 3,670 | 3,520 | 3,545 | 10,900 | 886.25 |
| 2015-05-25 | 3,875 | 3,890 | 3,650 | 3,670 | 24,000 | 917.50 |
| 2015-05-22 | 4,050 | 4,050 | 3,720 | 3,890 | 33,600 | 972.50 |
| 2015-05-21 | 3,975 | 4,140 | 3,820 | 4,020 | 116,700 | 1,005 |
| 2015-05-20 | 3,275 | 3,905 | 3,235 | 3,905 | 71,200 | 976.25 |
| 2015-05-19 | 3,200 | 3,230 | 3,110 | 3,205 | 20,300 | 801.25 |
| 2015-05-18 | 3,310 | 3,395 | 3,250 | 3,250 | 16,700 | 812.50 |
| 2015-05-15 | 3,415 | 3,480 | 3,330 | 3,370 | 42,100 | 842.50 |
| 2015-05-14 | 3,785 | 3,810 | 3,600 | 3,780 | 26,800 | 945 |
| 2015-05-13 | 3,730 | 3,790 | 3,680 | 3,745 | 16,400 | 936.25 |
| 2015-05-12 | 3,620 | 3,710 | 3,620 | 3,710 | 8,300 | 927.50 |
| 2015-05-11 | 3,670 | 3,670 | 3,570 | 3,660 | 9,000 | 915 |
| 2015-05-08 | 3,520 | 3,695 | 3,490 | 3,600 | 7,800 | 900 |
| 2015-05-07 | 3,480 | 3,525 | 3,465 | 3,500 | 5,300 | 875 |
| 2015-05-01 | 3,610 | 3,610 | 3,455 | 3,505 | 16,200 | 876.25 |
| 2015-04-30 | 3,560 | 3,615 | 3,515 | 3,610 | 9,600 | 902.50 |
| 2015-04-28 | 3,775 | 3,780 | 3,520 | 3,590 | 32,800 | 897.50 |
| 2015-04-27 | 3,780 | 3,840 | 3,755 | 3,800 | 6,800 | 950 |
| 2015-04-24 | 3,840 | 3,840 | 3,755 | 3,820 | 8,200 | 955 |
| 2015-04-23 | 3,860 | 3,925 | 3,785 | 3,840 | 14,000 | 960 |
| 2015-04-22 | 3,790 | 3,850 | 3,705 | 3,850 | 13,000 | 962.50 |
| 2015-04-21 | 3,850 | 3,900 | 3,770 | 3,790 | 14,500 | 947.50 |
| 2015-04-20 | 3,930 | 3,930 | 3,780 | 3,795 | 12,700 | 948.75 |
| 2015-04-17 | 3,930 | 4,085 | 3,895 | 3,930 | 18,600 | 982.50 |
| 2015-04-16 | 4,090 | 4,095 | 3,875 | 4,000 | 26,800 | 1,000 |
| 2015-04-15 | 4,160 | 4,235 | 3,970 | 4,085 | 93,500 | 1,021.25 |
| 2015-04-14 | 3,660 | 3,950 | 3,650 | 3,950 | 62,700 | 987.50 |
| 2015-04-13 | 3,560 | 3,645 | 3,555 | 3,630 | 9,200 | 907.50 |
| 2015-04-10 | 3,600 | 3,600 | 3,495 | 3,560 | 13,400 | 890 |
| 2015-04-09 | 3,550 | 3,610 | 3,550 | 3,575 | 8,800 | 893.75 |
| 2015-04-08 | 3,585 | 3,650 | 3,585 | 3,615 | 8,400 | 903.75 |
| 2015-04-07 | 3,625 | 3,655 | 3,580 | 3,585 | 11,500 | 896.25 |
| 2015-04-06 | 3,750 | 3,750 | 3,640 | 3,695 | 6,000 | 923.75 |
| 2015-04-03 | 3,780 | 3,780 | 3,655 | 3,700 | 11,400 | 925 |
| 2015-04-02 | 3,750 | 3,845 | 3,685 | 3,700 | 36,100 | 925 |
| 2015-04-01 | 3,500 | 3,645 | 3,480 | 3,570 | 28,100 | 892.50 |
| 2015-03-31 | 3,595 | 3,595 | 3,510 | 3,520 | 6,800 | 880 |
| 2015-03-30 | 3,500 | 3,600 | 3,470 | 3,525 | 12,100 | 881.25 |
| 2015-03-27 | 3,565 | 3,645 | 3,485 | 3,525 | 19,400 | 881.25 |
| 2015-03-26 | 3,850 | 3,915 | 3,600 | 3,660 | 19,100 | 915 |
| 2015-03-25 | 3,880 | 3,930 | 3,850 | 3,920 | 9,800 | 980 |
| 2015-03-24 | 4,020 | 4,030 | 3,890 | 3,920 | 19,900 | 980 |
| 2015-03-23 | 4,160 | 4,205 | 4,025 | 4,055 | 27,700 | 1,013.75 |
| 2015-03-20 | 3,970 | 4,090 | 3,800 | 4,090 | 56,800 | 1,022.50 |
| 2015-03-19 | 4,345 | 4,350 | 4,020 | 4,110 | 234,500 | 1,027.50 |
| 2015-03-18 | 3,705 | 3,790 | 3,600 | 3,650 | 26,800 | 912.50 |
| 2015-03-17 | 3,560 | 3,900 | 3,535 | 3,795 | 40,800 | 948.75 |
| 2015-03-16 | 3,670 | 3,745 | 3,615 | 3,620 | 23,700 | 905 |
| 2015-03-13 | 3,720 | 3,770 | 3,550 | 3,615 | 46,500 | 903.75 |
| 2015-03-12 | 3,380 | 3,610 | 3,380 | 3,545 | 28,100 | 886.25 |
| 2015-03-11 | 3,315 | 3,465 | 3,315 | 3,415 | 12,700 | 853.75 |
| 2015-03-10 | 3,560 | 3,560 | 3,315 | 3,385 | 22,800 | 846.25 |
| 2015-03-09 | 3,600 | 3,655 | 3,435 | 3,465 | 30,800 | 866.25 |
| 2015-03-06 | 3,745 | 3,860 | 3,600 | 3,635 | 75,700 | 908.75 |
| 2015-03-05 | 3,790 | 3,920 | 3,745 | 3,750 | 19,800 | 937.50 |
| 2015-03-04 | 3,740 | 3,800 | 3,650 | 3,740 | 45,500 | 935 |
| 2015-03-03 | 4,085 | 4,090 | 3,850 | 3,875 | 33,300 | 968.75 |
| 2015-03-02 | 4,135 | 4,165 | 4,085 | 4,085 | 11,600 | 1,021.25 |
| 2015-02-27 | 4,150 | 4,180 | 4,090 | 4,105 | 16,400 | 1,026.25 |
| 2015-02-26 | 4,090 | 4,115 | 4,030 | 4,080 | 20,100 | 1,020 |
| 2015-02-25 | 4,150 | 4,180 | 4,075 | 4,115 | 18,200 | 1,028.75 |
| 2015-02-24 | 4,160 | 4,190 | 4,065 | 4,080 | 30,500 | 1,020 |
| 2015-02-23 | 4,570 | 4,575 | 4,180 | 4,215 | 63,400 | 1,053.75 |
| 2015-02-20 | 4,265 | 4,720 | 4,205 | 4,435 | 83,700 | 1,108.75 |
| 2015-02-19 | 4,110 | 4,350 | 4,100 | 4,250 | 31,200 | 1,062.50 |
| 2015-02-18 | 4,300 | 4,330 | 4,060 | 4,180 | 33,300 | 1,045 |
| 2015-02-17 | 4,140 | 4,550 | 4,090 | 4,360 | 47,800 | 1,090 |
| 2015-02-16 | 4,225 | 4,250 | 4,010 | 4,070 | 30,000 | 1,017.50 |
| 2015-02-13 | 4,420 | 4,430 | 4,150 | 4,225 | 29,400 | 1,056.25 |
| 2015-02-12 | 4,585 | 4,585 | 4,320 | 4,350 | 46,600 | 1,087.50 |
| 2015-02-10 | 4,500 | 4,730 | 4,450 | 4,570 | 116,400 | 1,142.50 |
| 2015-02-09 | 4,270 | 4,445 | 4,165 | 4,355 | 74,500 | 1,088.75 |
| 2015-02-06 | 4,635 | 4,635 | 4,250 | 4,260 | 56,400 | 1,065 |
| 2015-02-05 | 4,920 | 4,925 | 4,370 | 4,425 | 94,300 | 1,106.25 |
| 2015-02-04 | 5,000 | 5,030 | 4,825 | 4,850 | 30,800 | 1,212.50 |
| 2015-02-03 | 5,120 | 5,150 | 4,800 | 4,850 | 67,300 | 1,212.50 |
| 2015-02-02 | 5,450 | 5,540 | 5,050 | 5,050 | 86,100 | 1,262.50 |
| 2015-01-30 | 5,310 | 5,890 | 5,300 | 5,470 | 224,000 | 1,367.50 |
| 2015-01-29 | 5,140 | 5,460 | 5,140 | 5,220 | 91,900 | 1,305 |
| 2015-01-28 | 4,960 | 5,470 | 4,925 | 5,140 | 101,700 | 1,285 |
| 2015-01-27 | 4,910 | 5,320 | 4,860 | 5,060 | 146,500 | 1,265 |
| 2015-01-26 | 5,270 | 5,500 | 5,110 | 5,110 | 47,800 | 1,277.50 |
| 2015-01-23 | 5,250 | 5,450 | 5,050 | 5,260 | 77,300 | 1,315 |
| 2015-01-22 | 5,600 | 5,650 | 5,050 | 5,310 | 142,700 | 1,327.50 |
| 2015-01-21 | 6,150 | 6,430 | 5,600 | 5,630 | 182,300 | 1,407.50 |
| 2015-01-20 | 6,200 | 6,240 | 5,730 | 5,950 | 190,200 | 1,487.50 |
| 2015-01-19 | 7,100 | 7,180 | 6,250 | 6,330 | 156,400 | 1,582.50 |
| 2015-01-16 | 7,040 | 7,250 | 6,620 | 7,000 | 230,900 | 1,750 |
| 2015-01-15 | 7,540 | 7,570 | 6,600 | 6,740 | 379,000 | 1,685 |
| 2015-01-14 | 7,710 | 9,280 | 7,440 | 7,760 | 2,547,900 | 1,940 |
| 2015-01-13 | 7,000 | 7,800 | 6,640 | 7,800 | 389,900 | 1,950 |
| 2015-01-09 | 7,090 | 7,270 | 6,460 | 6,800 | 298,300 | 1,700 |
| 2015-01-08 | 8,400 | 8,840 | 7,140 | 7,390 | 410,800 | 1,847.50 |
| 2015-01-07 | 9,400 | 9,670 | 8,100 | 8,100 | 1,088,800 | 2,025 |
| 2015-01-06 | 7,600 | 8,960 | 7,220 | 8,960 | 2,195,700 | 2,240 |
| 2015-01-05 | 7,460 | 7,460 | 7,460 | 7,460 | 81,200 | 1,865 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
