6034 MRT(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 | 1,592 | 1,593 | 1,561 | 1,585 | 7,700 | 792.50 |
| 2015-12-29 | 1,561 | 1,589 | 1,561 | 1,583 | 3,400 | 791.50 |
| 2015-12-28 | 1,441 | 1,564 | 1,437 | 1,561 | 16,400 | 780.50 |
| 2015-12-25 | 1,508 | 1,509 | 1,453 | 1,464 | 20,400 | 732 |
| 2015-12-24 | 1,548 | 1,555 | 1,501 | 1,501 | 22,300 | 750.50 |
| 2015-12-22 | 1,592 | 1,596 | 1,550 | 1,552 | 11,000 | 776 |
| 2015-12-21 | 1,560 | 1,598 | 1,536 | 1,573 | 8,100 | 786.50 |
| 2015-12-18 | 1,560 | 1,605 | 1,552 | 1,560 | 13,000 | 780 |
| 2015-12-17 | 1,636 | 1,637 | 1,570 | 1,590 | 12,700 | 795 |
| 2015-12-16 | 1,566 | 1,595 | 1,540 | 1,556 | 5,900 | 778 |
| 2015-12-15 | 1,573 | 1,625 | 1,525 | 1,526 | 20,600 | 763 |
| 2015-12-14 | 1,552 | 1,606 | 1,552 | 1,581 | 16,800 | 790.50 |
| 2015-12-11 | 1,650 | 1,673 | 1,600 | 1,625 | 22,000 | 812.50 |
| 2015-12-10 | 1,718 | 1,718 | 1,650 | 1,650 | 26,900 | 825 |
| 2015-12-09 | 1,679 | 1,770 | 1,621 | 1,718 | 48,800 | 859 |
| 2015-12-08 | 1,783 | 1,793 | 1,679 | 1,679 | 243,400 | 839.50 |
| 2015-12-07 | 1,903 | 1,903 | 1,870 | 1,903 | 181,700 | 951.50 |
| 2015-12-04 | 1,514 | 1,527 | 1,486 | 1,503 | 12,200 | 751.50 |
| 2015-12-03 | 1,506 | 1,549 | 1,491 | 1,521 | 16,700 | 760.50 |
| 2015-12-02 | 1,538 | 1,550 | 1,516 | 1,518 | 30,100 | 759 |
| 2015-12-01 | 1,546 | 1,635 | 1,523 | 1,578 | 73,100 | 789 |
| 2015-11-30 | 1,570 | 1,570 | 1,506 | 1,506 | 34,500 | 753 |
| 2015-11-27 | 1,700 | 1,749 | 1,551 | 1,573 | 110,200 | 786.50 |
| 2015-11-26 | 1,620 | 1,710 | 1,610 | 1,675 | 146,900 | 837.50 |
| 2015-11-25 | 1,782 | 1,782 | 1,700 | 1,740 | 261,300 | 870 |
| 2015-11-24 | 1,372 | 1,486 | 1,372 | 1,482 | 46,600 | 741 |
| 2015-11-20 | 1,367 | 1,373 | 1,362 | 1,362 | 4,300 | 681 |
| 2015-11-19 | 1,372 | 1,372 | 1,359 | 1,367 | 18,200 | 683.50 |
| 2015-11-18 | 1,373 | 1,385 | 1,367 | 1,367 | 5,300 | 683.50 |
| 2015-11-17 | 1,368 | 1,392 | 1,367 | 1,374 | 4,800 | 687 |
| 2015-11-16 | 1,394 | 1,394 | 1,356 | 1,367 | 4,500 | 683.50 |
| 2015-11-13 | 1,371 | 1,394 | 1,362 | 1,375 | 4,800 | 687.50 |
| 2015-11-12 | 1,391 | 1,391 | 1,360 | 1,386 | 8,200 | 693 |
| 2015-11-11 | 1,421 | 1,421 | 1,371 | 1,405 | 7,000 | 702.50 |
| 2015-11-10 | 1,434 | 1,468 | 1,378 | 1,420 | 11,400 | 710 |
| 2015-11-09 | 1,421 | 1,421 | 1,401 | 1,404 | 3,600 | 702 |
| 2015-11-06 | 1,348 | 1,405 | 1,338 | 1,393 | 8,700 | 696.50 |
| 2015-11-05 | 1,360 | 1,377 | 1,351 | 1,365 | 4,900 | 682.50 |
| 2015-11-04 | 1,406 | 1,410 | 1,350 | 1,351 | 16,500 | 675.50 |
| 2015-11-02 | 1,422 | 1,427 | 1,401 | 1,401 | 7,800 | 700.50 |
| 2015-10-30 | 1,472 | 1,479 | 1,417 | 1,428 | 22,000 | 714 |
| 2015-10-29 | 1,473 | 1,489 | 1,466 | 1,483 | 16,100 | 741.50 |
| 2015-10-28 | 1,500 | 1,503 | 1,450 | 1,467 | 64,700 | 733.50 |
| 2015-10-27 | 1,584 | 1,655 | 1,572 | 1,616 | 56,800 | 808 |
| 2015-10-26 | 1,602 | 1,617 | 1,511 | 1,545 | 45,800 | 772.50 |
| 2015-10-23 | 1,496 | 1,574 | 1,480 | 1,574 | 38,500 | 787 |
| 2015-10-22 | 1,443 | 1,468 | 1,443 | 1,468 | 7,000 | 734 |
| 2015-10-21 | 1,450 | 1,470 | 1,430 | 1,443 | 8,500 | 721.50 |
| 2015-10-20 | 1,424 | 1,450 | 1,424 | 1,442 | 4,700 | 721 |
| 2015-10-19 | 1,475 | 1,475 | 1,413 | 1,437 | 13,500 | 718.50 |
| 2015-10-16 | 1,447 | 1,479 | 1,440 | 1,445 | 9,800 | 722.50 |
| 2015-10-15 | 1,485 | 1,485 | 1,421 | 1,451 | 9,000 | 725.50 |
| 2015-10-14 | 1,476 | 1,500 | 1,455 | 1,458 | 13,600 | 729 |
| 2015-10-13 | 1,467 | 1,499 | 1,442 | 1,469 | 18,800 | 734.50 |
| 2015-10-09 | 1,422 | 1,477 | 1,414 | 1,458 | 3,400 | 729 |
| 2015-10-08 | 1,403 | 1,499 | 1,403 | 1,444 | 9,300 | 722 |
| 2015-10-07 | 1,449 | 1,449 | 1,400 | 1,406 | 3,600 | 703 |
| 2015-10-06 | 1,400 | 1,429 | 1,390 | 1,428 | 9,300 | 714 |
| 2015-10-05 | 1,424 | 1,447 | 1,381 | 1,410 | 13,400 | 705 |
| 2015-10-02 | 1,422 | 1,460 | 1,413 | 1,423 | 6,900 | 711.50 |
| 2015-10-01 | 1,496 | 1,496 | 1,407 | 1,430 | 26,900 | 715 |
| 2015-09-30 | 1,480 | 1,620 | 1,400 | 1,436 | 104,600 | 718 |
| 2015-09-29 | 1,389 | 1,405 | 1,360 | 1,360 | 6,800 | 680 |
| 2015-09-28 | 1,412 | 1,412 | 1,350 | 1,401 | 9,100 | 700.50 |
| 2015-09-25 | 1,275 | 1,322 | 1,275 | 1,322 | 5,400 | 661 |
| 2015-09-24 | 1,263 | 1,298 | 1,251 | 1,276 | 4,500 | 638 |
| 2015-09-18 | 1,261 | 1,291 | 1,261 | 1,277 | 8,300 | 638.50 |
| 2015-09-17 | 1,315 | 1,336 | 1,301 | 1,302 | 6,800 | 651 |
| 2015-09-16 | 1,372 | 1,383 | 1,302 | 1,338 | 11,200 | 669 |
| 2015-09-15 | 1,420 | 1,420 | 1,356 | 1,360 | 8,400 | 680 |
| 2015-09-14 | 1,428 | 1,428 | 1,341 | 1,360 | 5,100 | 680 |
| 2015-09-11 | 1,409 | 1,429 | 1,398 | 1,398 | 6,500 | 699 |
| 2015-09-10 | 1,399 | 1,399 | 1,325 | 1,388 | 8,700 | 694 |
| 2015-09-09 | 1,315 | 1,370 | 1,315 | 1,370 | 7,000 | 685 |
| 2015-09-08 | 1,335 | 1,360 | 1,255 | 1,269 | 17,800 | 634.50 |
| 2015-09-07 | 1,370 | 1,400 | 1,350 | 1,361 | 12,400 | 680.50 |
| 2015-09-04 | 1,525 | 1,525 | 1,320 | 1,430 | 27,600 | 715 |
| 2015-09-03 | 1,516 | 1,677 | 1,470 | 1,495 | 78,900 | 747.50 |
| 2015-09-02 | 1,300 | 1,600 | 1,300 | 1,501 | 126,000 | 750.50 |
| 2015-09-01 | 1,420 | 1,422 | 1,319 | 1,319 | 24,600 | 659.50 |
| 2015-08-31 | 1,250 | 1,319 | 1,250 | 1,300 | 10,000 | 650 |
| 2015-08-28 | 1,280 | 1,347 | 1,270 | 1,297 | 12,100 | 648.50 |
| 2015-08-27 | 1,205 | 1,388 | 1,199 | 1,260 | 18,400 | 630 |
| 2015-08-26 | 1,113 | 1,213 | 1,100 | 1,199 | 18,500 | 599.50 |
| 2015-08-25 | 1,150 | 1,200 | 991 | 1,083 | 43,300 | 541.50 |
| 2015-08-24 | 1,313 | 1,400 | 1,185 | 1,188 | 71,500 | 594 |
| 2015-08-21 | 1,523 | 1,534 | 1,480 | 1,485 | 31,700 | 742.50 |
| 2015-08-20 | 1,601 | 1,601 | 1,552 | 1,600 | 20,400 | 800 |
| 2015-08-19 | 1,636 | 1,649 | 1,618 | 1,618 | 12,500 | 809 |
| 2015-08-18 | 1,625 | 1,652 | 1,625 | 1,635 | 6,400 | 817.50 |
| 2015-08-17 | 1,667 | 1,678 | 1,653 | 1,665 | 4,600 | 832.50 |
| 2015-08-14 | 1,660 | 1,693 | 1,650 | 1,650 | 13,000 | 825 |
| 2015-08-13 | 1,730 | 1,730 | 1,650 | 1,683 | 10,600 | 841.50 |
| 2015-08-12 | 1,765 | 1,765 | 1,649 | 1,700 | 24,600 | 850 |
| 2015-08-11 | 1,690 | 1,726 | 1,663 | 1,685 | 22,000 | 842.50 |
| 2015-08-10 | 1,613 | 1,644 | 1,610 | 1,620 | 4,500 | 810 |
| 2015-08-07 | 1,656 | 1,656 | 1,614 | 1,616 | 17,500 | 808 |
| 2015-08-06 | 1,715 | 1,715 | 1,655 | 1,655 | 11,500 | 827.50 |
| 2015-08-05 | 1,690 | 1,735 | 1,681 | 1,714 | 12,200 | 857 |
| 2015-08-04 | 1,630 | 1,700 | 1,630 | 1,660 | 20,000 | 830 |
| 2015-08-03 | 1,744 | 1,744 | 1,621 | 1,628 | 33,700 | 814 |
| 2015-07-31 | 1,707 | 1,807 | 1,680 | 1,720 | 66,900 | 860 |
| 2015-07-30 | 1,901 | 1,927 | 1,717 | 1,717 | 222,600 | 858.50 |
| 2015-07-29 | 1,900 | 1,981 | 1,770 | 1,981 | 333,800 | 990.50 |
| 2015-07-28 | 1,569 | 1,605 | 1,488 | 1,581 | 11,000 | 790.50 |
| 2015-07-27 | 1,590 | 1,614 | 1,589 | 1,609 | 7,100 | 804.50 |
| 2015-07-24 | 1,624 | 1,628 | 1,585 | 1,590 | 6,400 | 795 |
| 2015-07-23 | 1,648 | 1,655 | 1,573 | 1,593 | 17,000 | 796.50 |
| 2015-07-22 | 1,630 | 1,640 | 1,624 | 1,635 | 7,600 | 817.50 |
| 2015-07-21 | 1,592 | 1,659 | 1,577 | 1,659 | 10,600 | 829.50 |
| 2015-07-17 | 1,571 | 1,610 | 1,570 | 1,591 | 6,300 | 795.50 |
| 2015-07-16 | 1,562 | 1,600 | 1,562 | 1,600 | 6,600 | 800 |
| 2015-07-15 | 1,600 | 1,603 | 1,552 | 1,577 | 7,700 | 788.50 |
| 2015-07-14 | 1,549 | 1,600 | 1,549 | 1,598 | 14,900 | 799 |
| 2015-07-13 | 1,554 | 1,555 | 1,531 | 1,549 | 8,700 | 774.50 |
| 2015-07-10 | 1,585 | 1,589 | 1,525 | 1,525 | 11,900 | 762.50 |
| 2015-07-09 | 1,590 | 1,590 | 1,455 | 1,515 | 27,900 | 757.50 |
| 2015-07-08 | 1,591 | 1,595 | 1,545 | 1,545 | 19,500 | 772.50 |
| 2015-07-07 | 1,577 | 1,590 | 1,570 | 1,575 | 16,500 | 787.50 |
| 2015-07-06 | 1,640 | 1,640 | 1,580 | 1,590 | 26,400 | 795 |
| 2015-07-03 | 1,691 | 1,700 | 1,665 | 1,672 | 17,400 | 836 |
| 2015-07-02 | 1,735 | 1,768 | 1,711 | 1,713 | 8,700 | 856.50 |
| 2015-07-01 | 1,729 | 1,739 | 1,700 | 1,733 | 15,300 | 866.50 |
| 2015-06-30 | 1,660 | 1,685 | 1,650 | 1,665 | 13,000 | 832.50 |
| 2015-06-29 | 1,726 | 1,727 | 1,650 | 1,666 | 27,000 | 833 |
| 2015-06-26 | 1,820 | 1,831 | 1,778 | 1,785 | 16,300 | 892.50 |
| 2015-06-25 | 1,838 | 1,850 | 1,815 | 1,820 | 9,900 | 910 |
| 2015-06-24 | 1,833 | 1,875 | 1,831 | 1,838 | 8,100 | 919 |
| 2015-06-23 | 1,852 | 1,865 | 1,841 | 1,841 | 8,000 | 920.50 |
| 2015-06-22 | 1,822 | 1,884 | 1,822 | 1,870 | 9,200 | 935 |
| 2015-06-19 | 1,833 | 1,849 | 1,821 | 1,822 | 7,300 | 911 |
| 2015-06-18 | 1,888 | 1,900 | 1,833 | 1,833 | 9,100 | 916.50 |
| 2015-06-17 | 1,849 | 1,881 | 1,846 | 1,856 | 10,300 | 928 |
| 2015-06-16 | 1,911 | 1,911 | 1,843 | 1,852 | 27,300 | 926 |
| 2015-06-15 | 1,999 | 1,999 | 1,930 | 1,930 | 21,400 | 965 |
| 2015-06-12 | 2,007 | 2,009 | 1,997 | 1,998 | 11,100 | 999 |
| 2015-06-11 | 2,047 | 2,048 | 2,001 | 2,007 | 11,400 | 1,003.50 |
| 2015-06-10 | 2,001 | 2,019 | 2,001 | 2,002 | 4,200 | 1,001 |
| 2015-06-09 | 2,022 | 2,022 | 2,000 | 2,001 | 8,400 | 1,000.50 |
| 2015-06-08 | 2,005 | 2,040 | 2,005 | 2,022 | 10,600 | 1,011 |
| 2015-06-05 | 1,996 | 2,010 | 1,996 | 2,005 | 4,800 | 1,002.50 |
| 2015-06-04 | 2,004 | 2,020 | 1,998 | 2,000 | 9,200 | 1,000 |
| 2015-06-03 | 2,016 | 2,031 | 2,000 | 2,015 | 5,000 | 1,007.50 |
| 2015-06-02 | 2,001 | 2,020 | 2,001 | 2,001 | 4,700 | 1,000.50 |
| 2015-06-01 | 1,997 | 2,020 | 1,994 | 2,004 | 5,000 | 1,002 |
| 2015-05-29 | 2,000 | 2,018 | 1,995 | 1,997 | 8,200 | 998.50 |
| 2015-05-28 | 2,003 | 2,022 | 1,999 | 1,999 | 10,100 | 999.50 |
| 2015-05-27 | 2,030 | 2,040 | 2,000 | 2,008 | 12,700 | 1,004 |
| 2015-05-26 | 2,016 | 2,052 | 2,016 | 2,040 | 8,700 | 1,020 |
| 2015-05-25 | 2,013 | 2,039 | 1,995 | 2,029 | 15,200 | 1,014.50 |
| 2015-05-22 | 2,033 | 2,058 | 2,013 | 2,013 | 6,500 | 1,006.50 |
| 2015-05-21 | 2,000 | 2,054 | 1,998 | 2,025 | 11,900 | 1,012.50 |
| 2015-05-20 | 2,020 | 2,020 | 1,993 | 1,998 | 9,300 | 999 |
| 2015-05-19 | 2,003 | 2,008 | 1,981 | 2,000 | 23,200 | 1,000 |
| 2015-05-18 | 2,054 | 2,057 | 2,007 | 2,018 | 19,500 | 1,009 |
| 2015-05-15 | 2,090 | 2,097 | 2,062 | 2,063 | 10,400 | 1,031.50 |
| 2015-05-14 | 2,062 | 2,077 | 2,060 | 2,060 | 14,500 | 1,030 |
| 2015-05-13 | 2,011 | 2,079 | 2,000 | 2,055 | 52,500 | 1,027.50 |
| 2015-05-12 | 2,214 | 2,220 | 2,180 | 2,211 | 7,600 | 1,105.50 |
| 2015-05-11 | 2,215 | 2,215 | 2,165 | 2,214 | 7,500 | 1,107 |
| 2015-05-08 | 2,154 | 2,215 | 2,140 | 2,186 | 8,500 | 1,093 |
| 2015-05-07 | 2,110 | 2,135 | 2,102 | 2,114 | 13,400 | 1,057 |
| 2015-05-01 | 2,186 | 2,186 | 2,140 | 2,150 | 17,300 | 1,075 |
| 2015-04-30 | 2,250 | 2,259 | 2,190 | 2,220 | 22,500 | 1,110 |
| 2015-04-28 | 2,315 | 2,330 | 2,276 | 2,280 | 22,200 | 1,140 |
| 2015-04-27 | 2,318 | 2,339 | 2,311 | 2,321 | 9,600 | 1,160.50 |
| 2015-04-24 | 2,315 | 2,337 | 2,305 | 2,322 | 10,700 | 1,161 |
| 2015-04-23 | 2,334 | 2,364 | 2,307 | 2,330 | 25,100 | 1,165 |
| 2015-04-22 | 2,335 | 2,350 | 2,310 | 2,340 | 20,500 | 1,170 |
| 2015-04-21 | 2,302 | 2,342 | 2,302 | 2,305 | 16,600 | 1,152.50 |
| 2015-04-20 | 2,330 | 2,365 | 2,288 | 2,290 | 31,700 | 1,145 |
| 2015-04-17 | 2,512 | 2,514 | 2,328 | 2,375 | 91,100 | 1,187.50 |
| 2015-04-16 | 2,379 | 2,570 | 2,360 | 2,570 | 126,300 | 1,285 |
| 2015-04-15 | 2,330 | 2,369 | 2,321 | 2,358 | 23,800 | 1,179 |
| 2015-04-14 | 2,347 | 2,347 | 2,301 | 2,313 | 15,500 | 1,156.50 |
| 2015-04-13 | 2,280 | 2,360 | 2,280 | 2,321 | 27,400 | 1,160.50 |
| 2015-04-10 | 2,300 | 2,310 | 2,269 | 2,290 | 29,300 | 1,145 |
| 2015-04-09 | 2,318 | 2,330 | 2,308 | 2,318 | 14,200 | 1,159 |
| 2015-04-08 | 2,355 | 2,355 | 2,308 | 2,308 | 23,000 | 1,154 |
| 2015-04-07 | 2,316 | 2,371 | 2,305 | 2,340 | 36,600 | 1,170 |
| 2015-04-06 | 2,364 | 2,389 | 2,303 | 2,340 | 23,500 | 1,170 |
| 2015-04-03 | 2,424 | 2,424 | 2,350 | 2,358 | 20,300 | 1,179 |
| 2015-04-02 | 2,432 | 2,467 | 2,363 | 2,391 | 33,900 | 1,195.50 |
| 2015-04-01 | 2,336 | 2,430 | 2,336 | 2,430 | 36,900 | 1,215 |
| 2015-03-31 | 2,400 | 2,400 | 2,333 | 2,336 | 18,100 | 1,168 |
| 2015-03-30 | 2,384 | 2,415 | 2,357 | 2,361 | 20,500 | 1,180.50 |
| 2015-03-27 | 2,408 | 2,437 | 2,355 | 2,357 | 36,300 | 1,178.50 |
| 2015-03-26 | 2,450 | 2,489 | 2,400 | 2,450 | 24,900 | 1,225 |
| 2015-03-25 | 2,440 | 2,513 | 2,405 | 2,490 | 70,100 | 1,245 |
| 2015-03-24 | 2,450 | 2,482 | 2,333 | 2,390 | 86,400 | 1,195 |
| 2015-03-23 | 2,580 | 2,691 | 2,421 | 2,483 | 144,200 | 1,241.50 |
| 2015-03-20 | 2,790 | 2,920 | 2,666 | 2,697 | 246,300 | 1,348.50 |
| 2015-03-19 | 2,600 | 2,767 | 2,563 | 2,727 | 232,600 | 1,363.50 |
| 2015-03-18 | 2,550 | 2,580 | 2,450 | 2,530 | 100,900 | 1,265 |
| 2015-03-17 | 2,358 | 2,632 | 2,316 | 2,615 | 282,800 | 1,307.50 |
| 2015-03-16 | 2,370 | 2,379 | 2,320 | 2,338 | 31,600 | 1,169 |
| 2015-03-13 | 2,371 | 2,389 | 2,303 | 2,303 | 45,800 | 1,151.50 |
| 2015-03-12 | 2,210 | 2,350 | 2,210 | 2,321 | 43,800 | 1,160.50 |
| 2015-03-11 | 2,306 | 2,350 | 2,213 | 2,220 | 56,000 | 1,110 |
| 2015-03-10 | 2,400 | 2,484 | 2,321 | 2,356 | 148,900 | 1,178 |
| 2015-03-09 | 2,215 | 2,395 | 2,206 | 2,320 | 83,400 | 1,160 |
| 2015-03-06 | 2,197 | 2,260 | 2,151 | 2,190 | 38,700 | 1,095 |
| 2015-03-05 | 2,147 | 2,200 | 2,138 | 2,179 | 29,200 | 1,089.50 |
| 2015-03-04 | 2,035 | 2,280 | 2,032 | 2,169 | 109,800 | 1,084.50 |
| 2015-03-03 | 2,130 | 2,500 | 2,019 | 2,021 | 242,000 | 1,010.50 |
| 2015-03-02 | 2,126 | 2,199 | 2,110 | 2,111 | 16,100 | 1,055.50 |
| 2015-02-27 | 2,120 | 2,133 | 2,100 | 2,101 | 14,600 | 1,050.50 |
| 2015-02-26 | 2,100 | 2,150 | 2,080 | 2,108 | 28,200 | 1,054 |
| 2015-02-25 | 2,163 | 2,168 | 2,081 | 2,090 | 36,000 | 1,045 |
| 2015-02-24 | 2,207 | 2,240 | 2,185 | 2,186 | 26,200 | 1,093 |
| 2015-02-23 | 2,230 | 2,300 | 2,160 | 2,232 | 65,200 | 1,116 |
| 2015-02-20 | 2,080 | 2,196 | 2,070 | 2,130 | 41,800 | 1,065 |
| 2015-02-19 | 2,091 | 2,100 | 2,051 | 2,060 | 24,300 | 1,030 |
| 2015-02-18 | 2,130 | 2,145 | 2,074 | 2,113 | 26,600 | 1,056.50 |
| 2015-02-17 | 2,060 | 2,125 | 2,005 | 2,066 | 29,200 | 1,033 |
| 2015-02-16 | 2,119 | 2,145 | 2,040 | 2,060 | 24,700 | 1,030 |
| 2015-02-13 | 2,100 | 2,100 | 2,050 | 2,070 | 34,100 | 1,035 |
| 2015-02-12 | 2,298 | 2,329 | 2,088 | 2,105 | 87,800 | 1,052.50 |
| 2015-02-10 | 2,220 | 2,365 | 2,185 | 2,277 | 147,600 | 1,138.50 |
| 2015-02-09 | 2,110 | 2,175 | 2,036 | 2,120 | 42,200 | 1,060 |
| 2015-02-06 | 2,015 | 2,050 | 1,988 | 2,020 | 49,600 | 1,010 |
| 2015-02-05 | 2,234 | 2,234 | 2,015 | 2,059 | 65,800 | 1,029.50 |
| 2015-02-04 | 2,300 | 2,315 | 2,219 | 2,234 | 29,800 | 1,117 |
| 2015-02-03 | 2,320 | 2,350 | 2,225 | 2,225 | 35,800 | 1,112.50 |
| 2015-02-02 | 2,540 | 2,597 | 2,305 | 2,305 | 96,100 | 1,152.50 |
| 2015-01-30 | 2,640 | 2,900 | 2,465 | 2,540 | 260,400 | 1,270 |
| 2015-01-29 | 2,371 | 2,615 | 2,361 | 2,550 | 129,800 | 1,275 |
| 2015-01-28 | 2,400 | 2,450 | 2,350 | 2,415 | 74,500 | 1,207.50 |
| 2015-01-27 | 2,243 | 2,530 | 2,243 | 2,472 | 197,700 | 1,236 |
| 2015-01-26 | 2,206 | 2,295 | 2,201 | 2,240 | 57,800 | 1,120 |
| 2015-01-23 | 2,500 | 2,516 | 2,264 | 2,306 | 143,500 | 1,153 |
| 2015-01-22 | 2,681 | 2,685 | 2,457 | 2,476 | 106,500 | 1,238 |
| 2015-01-21 | 2,740 | 2,899 | 2,700 | 2,705 | 134,400 | 1,352.50 |
| 2015-01-20 | 2,650 | 2,740 | 2,591 | 2,676 | 93,700 | 1,338 |
| 2015-01-19 | 2,840 | 2,900 | 2,655 | 2,674 | 82,600 | 1,337 |
| 2015-01-16 | 2,840 | 3,035 | 2,723 | 2,790 | 162,800 | 1,395 |
| 2015-01-15 | 3,080 | 3,135 | 2,895 | 2,908 | 196,600 | 1,454 |
| 2015-01-14 | 3,080 | 3,615 | 2,955 | 3,150 | 738,400 | 1,575 |
| 2015-01-13 | 3,250 | 3,400 | 2,984 | 3,150 | 384,700 | 1,575 |
| 2015-01-09 | 3,690 | 3,695 | 3,210 | 3,440 | 328,700 | 1,720 |
| 2015-01-08 | 4,145 | 4,155 | 3,525 | 3,620 | 603,100 | 1,810 |
| 2015-01-07 | 4,200 | 4,685 | 3,775 | 4,180 | 2,989,100 | 2,090 |
| 2015-01-06 | 4,060 | 4,060 | 3,860 | 4,060 | 600,800 | 2,030 |
| 2015-01-05 | 3,010 | 3,360 | 3,000 | 3,360 | 145,400 | 1,680 |
分割・併合履歴 ： [2016-03-29]1株→2株