6058 (株)ベクトル 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 | 2,133 | 2,166 | 2,076 | 2,160 | 45,700 | 720 |
| 2015-12-29 | 2,084 | 2,120 | 2,075 | 2,110 | 33,100 | 703.33 |
| 2015-12-28 | 2,048 | 2,080 | 2,023 | 2,073 | 16,500 | 691 |
| 2015-12-25 | 2,033 | 2,065 | 2,000 | 2,048 | 29,800 | 682.67 |
| 2015-12-24 | 2,133 | 2,152 | 1,965 | 1,993 | 61,900 | 664.33 |
| 2015-12-22 | 1,941 | 2,131 | 1,932 | 2,093 | 193,400 | 697.67 |
| 2015-12-21 | 1,932 | 1,950 | 1,924 | 1,941 | 25,800 | 647 |
| 2015-12-18 | 1,980 | 1,984 | 1,922 | 1,931 | 33,900 | 643.67 |
| 2015-12-17 | 1,950 | 1,980 | 1,950 | 1,973 | 16,400 | 657.67 |
| 2015-12-16 | 1,979 | 1,979 | 1,916 | 1,930 | 19,300 | 643.33 |
| 2015-12-15 | 1,950 | 1,972 | 1,932 | 1,939 | 23,200 | 646.33 |
| 2015-12-14 | 1,910 | 1,939 | 1,910 | 1,934 | 17,300 | 644.67 |
| 2015-12-11 | 1,971 | 1,988 | 1,942 | 1,975 | 36,600 | 658.33 |
| 2015-12-10 | 1,940 | 1,968 | 1,927 | 1,931 | 25,200 | 643.67 |
| 2015-12-09 | 2,015 | 2,015 | 1,960 | 1,978 | 44,800 | 659.33 |
| 2015-12-08 | 2,040 | 2,048 | 2,016 | 2,021 | 34,800 | 673.67 |
| 2015-12-07 | 2,020 | 2,063 | 2,020 | 2,040 | 35,700 | 680 |
| 2015-12-04 | 1,975 | 2,005 | 1,960 | 1,999 | 39,200 | 666.33 |
| 2015-12-03 | 2,043 | 2,062 | 1,994 | 2,025 | 66,200 | 675 |
| 2015-12-02 | 1,981 | 2,069 | 1,945 | 2,051 | 95,100 | 683.67 |
| 2015-12-01 | 2,046 | 2,054 | 1,983 | 1,995 | 53,000 | 665 |
| 2015-11-30 | 2,017 | 2,036 | 1,978 | 2,036 | 95,300 | 678.67 |
| 2015-11-27 | 2,065 | 2,072 | 2,010 | 2,022 | 61,300 | 674 |
| 2015-11-26 | 2,035 | 2,101 | 2,030 | 2,083 | 81,000 | 694.33 |
| 2015-11-25 | 2,040 | 2,049 | 2,010 | 2,025 | 76,800 | 675 |
| 2015-11-24 | 1,958 | 2,035 | 1,958 | 2,029 | 136,600 | 676.33 |
| 2015-11-20 | 1,908 | 1,955 | 1,900 | 1,953 | 85,800 | 651 |
| 2015-11-19 | 1,921 | 1,926 | 1,885 | 1,895 | 70,900 | 631.67 |
| 2015-11-18 | 1,925 | 1,944 | 1,872 | 1,881 | 131,300 | 627 |
| 2015-11-17 | 1,885 | 1,912 | 1,866 | 1,902 | 98,100 | 634 |
| 2015-11-16 | 1,798 | 1,863 | 1,780 | 1,850 | 130,300 | 616.67 |
| 2015-11-13 | 1,820 | 1,821 | 1,789 | 1,802 | 92,500 | 600.67 |
| 2015-11-12 | 1,800 | 1,841 | 1,786 | 1,823 | 72,800 | 607.67 |
| 2015-11-11 | 1,850 | 1,860 | 1,808 | 1,830 | 102,700 | 610 |
| 2015-11-10 | 1,742 | 1,871 | 1,740 | 1,844 | 266,500 | 614.67 |
| 2015-11-09 | 1,735 | 1,739 | 1,693 | 1,722 | 95,600 | 574 |
| 2015-11-06 | 1,648 | 1,716 | 1,647 | 1,713 | 157,700 | 571 |
| 2015-11-05 | 1,700 | 1,709 | 1,640 | 1,648 | 228,200 | 549.33 |
| 2015-11-04 | 1,857 | 1,888 | 1,702 | 1,737 | 268,600 | 579 |
| 2015-11-02 | 1,932 | 1,942 | 1,851 | 1,856 | 136,600 | 618.67 |
| 2015-10-30 | 1,927 | 1,971 | 1,901 | 1,924 | 160,000 | 641.33 |
| 2015-10-29 | 1,846 | 1,943 | 1,846 | 1,924 | 215,900 | 641.33 |
| 2015-10-28 | 1,849 | 1,860 | 1,815 | 1,834 | 132,900 | 611.33 |
| 2015-10-27 | 1,853 | 1,858 | 1,804 | 1,816 | 138,600 | 605.33 |
| 2015-10-26 | 1,875 | 1,963 | 1,850 | 1,866 | 221,200 | 622 |
| 2015-10-23 | 1,871 | 1,871 | 1,814 | 1,820 | 156,300 | 606.67 |
| 2015-10-22 | 1,900 | 1,902 | 1,824 | 1,840 | 136,300 | 613.33 |
| 2015-10-21 | 1,885 | 1,954 | 1,885 | 1,891 | 152,100 | 630.33 |
| 2015-10-20 | 2,014 | 2,025 | 1,900 | 1,900 | 173,900 | 633.33 |
| 2015-10-19 | 2,021 | 2,037 | 1,980 | 1,995 | 94,700 | 665 |
| 2015-10-16 | 2,100 | 2,100 | 1,957 | 2,020 | 282,900 | 673.33 |
| 2015-10-15 | 2,192 | 2,237 | 2,020 | 2,105 | 148,400 | 701.67 |
| 2015-10-14 | 2,230 | 2,282 | 2,164 | 2,242 | 110,500 | 747.33 |
| 2015-10-13 | 2,271 | 2,349 | 2,222 | 2,248 | 131,300 | 749.33 |
| 2015-10-09 | 2,165 | 2,288 | 2,124 | 2,271 | 70,300 | 757 |
| 2015-10-08 | 2,129 | 2,198 | 2,124 | 2,194 | 84,400 | 731.33 |
| 2015-10-07 | 2,270 | 2,270 | 2,130 | 2,193 | 151,100 | 731 |
| 2015-10-06 | 2,129 | 2,310 | 2,119 | 2,258 | 172,500 | 752.67 |
| 2015-10-05 | 2,114 | 2,166 | 2,105 | 2,144 | 81,000 | 714.67 |
| 2015-10-02 | 2,051 | 2,198 | 2,051 | 2,187 | 108,200 | 729 |
| 2015-10-01 | 1,997 | 2,154 | 1,980 | 2,109 | 231,300 | 703 |
| 2015-09-30 | 1,889 | 2,028 | 1,876 | 1,988 | 188,200 | 662.67 |
| 2015-09-29 | 1,890 | 1,890 | 1,834 | 1,851 | 48,900 | 617 |
| 2015-09-28 | 1,824 | 1,904 | 1,824 | 1,890 | 50,900 | 630 |
| 2015-09-25 | 1,810 | 1,840 | 1,793 | 1,824 | 65,500 | 608 |
| 2015-09-24 | 1,814 | 1,827 | 1,790 | 1,809 | 50,600 | 603 |
| 2015-09-18 | 1,819 | 1,871 | 1,805 | 1,869 | 46,300 | 623 |
| 2015-09-17 | 1,840 | 1,867 | 1,806 | 1,819 | 43,800 | 606.33 |
| 2015-09-16 | 1,804 | 1,827 | 1,772 | 1,797 | 74,600 | 599 |
| 2015-09-15 | 1,750 | 1,785 | 1,740 | 1,764 | 27,500 | 588 |
| 2015-09-14 | 1,750 | 1,817 | 1,722 | 1,777 | 97,900 | 592.33 |
| 2015-09-11 | 1,720 | 1,810 | 1,720 | 1,761 | 72,800 | 587 |
| 2015-09-10 | 1,698 | 1,785 | 1,698 | 1,777 | 94,700 | 592.33 |
| 2015-09-09 | 1,685 | 1,741 | 1,664 | 1,738 | 55,300 | 579.33 |
| 2015-09-08 | 1,670 | 1,692 | 1,592 | 1,622 | 97,200 | 540.67 |
| 2015-09-07 | 1,656 | 1,700 | 1,600 | 1,691 | 132,100 | 563.67 |
| 2015-09-04 | 1,784 | 1,784 | 1,673 | 1,691 | 74,500 | 563.67 |
| 2015-09-03 | 1,900 | 1,900 | 1,760 | 1,769 | 94,400 | 589.67 |
| 2015-09-02 | 1,789 | 1,908 | 1,780 | 1,860 | 63,000 | 620 |
| 2015-09-01 | 1,910 | 1,935 | 1,822 | 1,843 | 128,500 | 614.33 |
| 2015-08-31 | 1,897 | 1,928 | 1,865 | 1,905 | 89,700 | 635 |
| 2015-08-28 | 1,840 | 1,903 | 1,840 | 1,883 | 91,700 | 627.67 |
| 2015-08-27 | 1,799 | 1,878 | 1,771 | 1,809 | 173,500 | 603 |
| 2015-08-26 | 1,680 | 1,785 | 1,680 | 1,760 | 168,600 | 586.67 |
| 2015-08-25 | 1,560 | 1,773 | 1,544 | 1,669 | 245,900 | 556.33 |
| 2015-08-24 | 1,740 | 1,808 | 1,652 | 1,662 | 158,800 | 554 |
| 2015-08-21 | 1,810 | 1,860 | 1,761 | 1,816 | 161,900 | 605.33 |
| 2015-08-20 | 1,874 | 1,927 | 1,856 | 1,874 | 111,600 | 624.67 |
| 2015-08-19 | 1,875 | 1,960 | 1,848 | 1,884 | 179,200 | 628 |
| 2015-08-18 | 2,020 | 2,020 | 1,940 | 1,949 | 134,300 | 649.67 |
| 2015-08-17 | 2,000 | 2,061 | 1,979 | 2,030 | 47,500 | 676.67 |
| 2015-08-14 | 2,011 | 2,080 | 1,862 | 2,000 | 389,600 | 666.67 |
| 2015-08-13 | 2,080 | 2,179 | 2,007 | 2,061 | 172,100 | 687 |
| 2015-08-12 | 2,114 | 2,158 | 2,061 | 2,078 | 126,300 | 692.67 |
| 2015-08-11 | 2,126 | 2,185 | 2,126 | 2,164 | 88,800 | 721.33 |
| 2015-08-10 | 2,093 | 2,205 | 2,083 | 2,167 | 226,100 | 722.33 |
| 2015-08-07 | 2,043 | 2,100 | 2,020 | 2,093 | 98,900 | 697.67 |
| 2015-08-06 | 2,014 | 2,112 | 1,983 | 2,046 | 206,600 | 682 |
| 2015-08-05 | 1,980 | 2,038 | 1,933 | 2,024 | 192,700 | 674.67 |
| 2015-08-04 | 1,924 | 2,000 | 1,905 | 1,985 | 110,300 | 661.67 |
| 2015-08-03 | 1,957 | 1,985 | 1,903 | 1,929 | 108,900 | 643 |
| 2015-07-31 | 1,903 | 1,951 | 1,860 | 1,917 | 110,900 | 639 |
| 2015-07-30 | 1,980 | 2,040 | 1,885 | 1,914 | 288,300 | 638 |
| 2015-07-29 | 1,848 | 1,895 | 1,833 | 1,871 | 106,600 | 623.67 |
| 2015-07-28 | 1,818 | 1,832 | 1,772 | 1,814 | 43,700 | 604.67 |
| 2015-07-27 | 1,919 | 1,919 | 1,800 | 1,831 | 63,600 | 610.33 |
| 2015-07-24 | 1,925 | 1,950 | 1,892 | 1,899 | 67,300 | 633 |
| 2015-07-23 | 1,979 | 2,016 | 1,906 | 1,946 | 201,400 | 648.67 |
| 2015-07-22 | 1,905 | 1,980 | 1,905 | 1,961 | 142,200 | 653.67 |
| 2015-07-21 | 1,860 | 1,942 | 1,860 | 1,928 | 144,200 | 642.67 |
| 2015-07-17 | 1,850 | 1,850 | 1,819 | 1,846 | 22,200 | 615.33 |
| 2015-07-16 | 1,827 | 1,856 | 1,818 | 1,845 | 50,500 | 615 |
| 2015-07-15 | 1,900 | 1,900 | 1,820 | 1,835 | 145,900 | 611.67 |
| 2015-07-14 | 1,926 | 1,939 | 1,790 | 1,906 | 200,100 | 635.33 |
| 2015-07-13 | 1,769 | 1,789 | 1,747 | 1,779 | 35,600 | 593 |
| 2015-07-10 | 1,740 | 1,749 | 1,705 | 1,716 | 28,000 | 572 |
| 2015-07-09 | 1,730 | 1,747 | 1,627 | 1,740 | 81,200 | 580 |
| 2015-07-08 | 1,765 | 1,801 | 1,727 | 1,750 | 77,900 | 583.33 |
| 2015-07-07 | 1,800 | 1,830 | 1,762 | 1,763 | 103,900 | 587.67 |
| 2015-07-06 | 1,759 | 1,795 | 1,728 | 1,761 | 175,500 | 587 |
| 2015-07-03 | 1,834 | 1,834 | 1,772 | 1,776 | 57,900 | 592 |
| 2015-07-02 | 1,887 | 1,887 | 1,827 | 1,838 | 97,900 | 612.67 |
| 2015-07-01 | 1,835 | 1,900 | 1,821 | 1,867 | 82,300 | 622.33 |
| 2015-06-30 | 1,749 | 1,835 | 1,749 | 1,811 | 86,300 | 603.67 |
| 2015-06-29 | 1,791 | 1,804 | 1,750 | 1,762 | 147,800 | 587.33 |
| 2015-06-26 | 1,843 | 1,880 | 1,836 | 1,843 | 59,700 | 614.33 |
| 2015-06-25 | 1,890 | 1,898 | 1,855 | 1,866 | 44,700 | 622 |
| 2015-06-24 | 1,946 | 1,946 | 1,900 | 1,912 | 53,500 | 637.33 |
| 2015-06-23 | 1,958 | 1,966 | 1,906 | 1,932 | 62,000 | 644 |
| 2015-06-22 | 1,895 | 1,949 | 1,858 | 1,949 | 57,300 | 649.67 |
| 2015-06-19 | 1,895 | 1,905 | 1,860 | 1,897 | 54,600 | 632.33 |
| 2015-06-18 | 1,920 | 1,933 | 1,884 | 1,895 | 60,300 | 631.67 |
| 2015-06-17 | 1,940 | 1,957 | 1,910 | 1,919 | 74,300 | 639.67 |
| 2015-06-16 | 1,930 | 1,974 | 1,907 | 1,941 | 108,300 | 647 |
| 2015-06-15 | 1,900 | 1,950 | 1,878 | 1,929 | 112,300 | 643 |
| 2015-06-12 | 1,869 | 1,944 | 1,863 | 1,900 | 167,000 | 633.33 |
| 2015-06-11 | 1,810 | 1,880 | 1,805 | 1,868 | 194,300 | 622.67 |
| 2015-06-10 | 1,810 | 1,850 | 1,795 | 1,804 | 51,800 | 601.33 |
| 2015-06-09 | 1,845 | 1,879 | 1,800 | 1,808 | 99,100 | 602.67 |
| 2015-06-08 | 1,843 | 1,846 | 1,813 | 1,821 | 49,700 | 607 |
| 2015-06-05 | 1,805 | 1,851 | 1,802 | 1,810 | 73,200 | 603.33 |
| 2015-06-04 | 1,770 | 1,830 | 1,765 | 1,825 | 126,200 | 608.33 |
| 2015-06-03 | 1,748 | 1,777 | 1,729 | 1,770 | 67,100 | 590 |
| 2015-06-02 | 1,737 | 1,759 | 1,730 | 1,748 | 57,200 | 582.67 |
| 2015-06-01 | 1,714 | 1,742 | 1,689 | 1,737 | 176,900 | 579 |
| 2015-05-29 | 1,767 | 1,767 | 1,730 | 1,738 | 34,800 | 579.33 |
| 2015-05-28 | 1,756 | 1,778 | 1,750 | 1,767 | 65,100 | 589 |
| 2015-05-27 | 1,760 | 1,784 | 1,755 | 1,766 | 39,600 | 588.67 |
| 2015-05-26 | 1,741 | 1,792 | 1,741 | 1,763 | 64,700 | 587.67 |
| 2015-05-25 | 1,761 | 1,772 | 1,740 | 1,760 | 94,200 | 586.67 |
| 2015-05-22 | 1,785 | 1,789 | 1,755 | 1,766 | 71,300 | 588.67 |
| 2015-05-21 | 1,770 | 1,833 | 1,768 | 1,781 | 216,800 | 593.67 |
| 2015-05-20 | 1,771 | 1,782 | 1,765 | 1,771 | 66,700 | 590.33 |
| 2015-05-19 | 1,762 | 1,794 | 1,762 | 1,765 | 79,500 | 588.33 |
| 2015-05-18 | 1,761 | 1,770 | 1,752 | 1,760 | 73,900 | 586.67 |
| 2015-05-15 | 1,725 | 1,758 | 1,725 | 1,751 | 132,800 | 583.67 |
| 2015-05-14 | 1,709 | 1,733 | 1,696 | 1,720 | 122,900 | 573.33 |
| 2015-05-13 | 1,698 | 1,709 | 1,685 | 1,709 | 41,900 | 569.67 |
| 2015-05-12 | 1,690 | 1,715 | 1,687 | 1,705 | 66,700 | 568.33 |
| 2015-05-11 | 1,715 | 1,718 | 1,675 | 1,685 | 50,300 | 561.67 |
| 2015-05-08 | 1,640 | 1,700 | 1,638 | 1,690 | 72,400 | 563.33 |
| 2015-05-07 | 1,645 | 1,659 | 1,635 | 1,649 | 51,700 | 549.67 |
| 2015-05-01 | 1,675 | 1,675 | 1,632 | 1,650 | 71,400 | 550 |
| 2015-04-30 | 1,712 | 1,730 | 1,650 | 1,680 | 156,400 | 560 |
| 2015-04-28 | 1,670 | 1,742 | 1,663 | 1,729 | 378,500 | 576.33 |
| 2015-04-27 | 1,665 | 1,676 | 1,650 | 1,661 | 65,400 | 553.67 |
| 2015-04-24 | 1,657 | 1,667 | 1,640 | 1,659 | 104,600 | 553 |
| 2015-04-23 | 1,648 | 1,668 | 1,623 | 1,656 | 88,900 | 552 |
| 2015-04-22 | 1,649 | 1,662 | 1,617 | 1,648 | 112,800 | 549.33 |
| 2015-04-21 | 1,613 | 1,645 | 1,600 | 1,637 | 118,000 | 545.67 |
| 2015-04-20 | 1,579 | 1,631 | 1,545 | 1,596 | 104,500 | 532 |
| 2015-04-17 | 1,580 | 1,605 | 1,549 | 1,590 | 75,400 | 530 |
| 2015-04-16 | 1,593 | 1,618 | 1,523 | 1,586 | 93,700 | 528.67 |
| 2015-04-15 | 1,599 | 1,638 | 1,582 | 1,593 | 176,300 | 531 |
| 2015-04-14 | 1,591 | 1,599 | 1,564 | 1,574 | 107,800 | 524.67 |
| 2015-04-13 | 1,598 | 1,598 | 1,570 | 1,576 | 74,800 | 525.33 |
| 2015-04-10 | 1,540 | 1,581 | 1,532 | 1,562 | 51,800 | 520.67 |
| 2015-04-09 | 1,582 | 1,588 | 1,556 | 1,568 | 28,500 | 522.67 |
| 2015-04-08 | 1,580 | 1,591 | 1,570 | 1,582 | 46,800 | 527.33 |
| 2015-04-07 | 1,569 | 1,574 | 1,559 | 1,570 | 45,200 | 523.33 |
| 2015-04-06 | 1,546 | 1,565 | 1,530 | 1,557 | 46,300 | 519 |
| 2015-04-03 | 1,526 | 1,551 | 1,521 | 1,546 | 29,000 | 515.33 |
| 2015-04-02 | 1,522 | 1,539 | 1,501 | 1,526 | 62,500 | 508.67 |
| 2015-04-01 | 1,525 | 1,525 | 1,484 | 1,511 | 58,400 | 503.67 |
| 2015-03-31 | 1,488 | 1,531 | 1,488 | 1,523 | 60,300 | 507.67 |
| 2015-03-30 | 1,505 | 1,515 | 1,477 | 1,485 | 57,500 | 495 |
| 2015-03-27 | 1,492 | 1,548 | 1,475 | 1,494 | 71,400 | 498 |
| 2015-03-26 | 1,485 | 1,521 | 1,485 | 1,497 | 59,600 | 499 |
| 2015-03-25 | 1,488 | 1,512 | 1,474 | 1,499 | 67,500 | 499.67 |
| 2015-03-24 | 1,480 | 1,518 | 1,480 | 1,509 | 50,300 | 503 |
| 2015-03-23 | 1,525 | 1,525 | 1,491 | 1,500 | 107,100 | 500 |
| 2015-03-20 | 1,460 | 1,513 | 1,460 | 1,504 | 70,300 | 501.33 |
| 2015-03-19 | 1,472 | 1,490 | 1,445 | 1,452 | 70,600 | 484 |
| 2015-03-18 | 1,502 | 1,505 | 1,476 | 1,479 | 96,900 | 493 |
| 2015-03-17 | 1,517 | 1,517 | 1,505 | 1,508 | 31,500 | 502.67 |
| 2015-03-16 | 1,511 | 1,525 | 1,506 | 1,518 | 21,200 | 506 |
| 2015-03-13 | 1,502 | 1,529 | 1,481 | 1,511 | 57,600 | 503.67 |
| 2015-03-12 | 1,532 | 1,532 | 1,512 | 1,528 | 14,600 | 509.33 |
| 2015-03-11 | 1,502 | 1,530 | 1,501 | 1,518 | 14,200 | 506 |
| 2015-03-10 | 1,512 | 1,529 | 1,505 | 1,511 | 33,100 | 503.67 |
| 2015-03-09 | 1,530 | 1,535 | 1,505 | 1,509 | 57,200 | 503 |
| 2015-03-06 | 1,538 | 1,559 | 1,524 | 1,528 | 60,500 | 509.33 |
| 2015-03-05 | 1,580 | 1,580 | 1,540 | 1,545 | 71,600 | 515 |
| 2015-03-04 | 1,680 | 1,683 | 1,578 | 1,583 | 228,100 | 527.67 |
| 2015-03-03 | 1,588 | 1,650 | 1,571 | 1,644 | 287,000 | 548 |
| 2015-03-02 | 1,515 | 1,558 | 1,510 | 1,532 | 31,800 | 510.67 |
| 2015-02-27 | 1,545 | 1,550 | 1,510 | 1,515 | 29,800 | 505 |
| 2015-02-26 | 1,548 | 1,554 | 1,505 | 1,535 | 29,000 | 511.67 |
| 2015-02-25 | 1,540 | 1,572 | 1,537 | 1,554 | 30,200 | 518 |
| 2015-02-24 | 1,555 | 1,560 | 1,547 | 1,548 | 22,800 | 516 |
| 2015-02-23 | 1,570 | 1,576 | 1,552 | 1,569 | 32,600 | 523 |
| 2015-02-20 | 1,563 | 1,593 | 1,551 | 1,580 | 33,400 | 526.67 |
| 2015-02-19 | 1,540 | 1,572 | 1,525 | 1,563 | 46,900 | 521 |
| 2015-02-18 | 1,551 | 1,560 | 1,533 | 1,536 | 42,500 | 512 |
| 2015-02-17 | 1,558 | 1,570 | 1,530 | 1,554 | 32,300 | 518 |
| 2015-02-16 | 1,585 | 1,585 | 1,558 | 1,560 | 40,600 | 520 |
| 2015-02-13 | 1,597 | 1,598 | 1,566 | 1,585 | 27,500 | 528.33 |
| 2015-02-12 | 1,600 | 1,609 | 1,560 | 1,568 | 51,300 | 522.67 |
| 2015-02-10 | 1,584 | 1,588 | 1,555 | 1,586 | 42,800 | 528.67 |
| 2015-02-09 | 1,554 | 1,583 | 1,554 | 1,573 | 25,300 | 524.33 |
| 2015-02-06 | 1,554 | 1,565 | 1,546 | 1,551 | 27,400 | 517 |
| 2015-02-05 | 1,585 | 1,585 | 1,552 | 1,555 | 19,500 | 518.33 |
| 2015-02-04 | 1,593 | 1,593 | 1,563 | 1,575 | 37,400 | 525 |
| 2015-02-03 | 1,598 | 1,599 | 1,535 | 1,550 | 58,100 | 516.67 |
| 2015-02-02 | 1,522 | 1,597 | 1,522 | 1,573 | 68,800 | 524.33 |
| 2015-01-30 | 1,520 | 1,550 | 1,513 | 1,530 | 44,900 | 510 |
| 2015-01-29 | 1,534 | 1,567 | 1,510 | 1,524 | 74,800 | 508 |
| 2015-01-28 | 1,560 | 1,569 | 1,543 | 1,552 | 45,000 | 517.33 |
| 2015-01-27 | 1,460 | 1,575 | 1,451 | 1,554 | 121,900 | 518 |
| 2015-01-26 | 1,410 | 1,440 | 1,410 | 1,432 | 29,800 | 477.33 |
| 2015-01-23 | 1,434 | 1,436 | 1,394 | 1,396 | 31,700 | 465.33 |
| 2015-01-22 | 1,420 | 1,430 | 1,381 | 1,406 | 46,200 | 468.67 |
| 2015-01-21 | 1,424 | 1,444 | 1,418 | 1,427 | 100,100 | 475.67 |
| 2015-01-20 | 1,424 | 1,438 | 1,413 | 1,436 | 45,700 | 478.67 |
| 2015-01-19 | 1,491 | 1,496 | 1,444 | 1,449 | 33,200 | 483 |
| 2015-01-16 | 1,500 | 1,510 | 1,440 | 1,490 | 96,500 | 496.67 |
| 2015-01-15 | 1,602 | 1,606 | 1,512 | 1,529 | 98,400 | 509.67 |
| 2015-01-14 | 1,599 | 1,646 | 1,587 | 1,621 | 95,000 | 540.33 |
| 2015-01-13 | 1,577 | 1,587 | 1,552 | 1,587 | 26,600 | 529 |
| 2015-01-09 | 1,600 | 1,610 | 1,556 | 1,577 | 58,400 | 525.67 |
| 2015-01-08 | 1,590 | 1,594 | 1,561 | 1,567 | 31,500 | 522.33 |
| 2015-01-07 | 1,565 | 1,590 | 1,555 | 1,567 | 46,300 | 522.33 |
| 2015-01-06 | 1,637 | 1,637 | 1,570 | 1,582 | 63,800 | 527.33 |
| 2015-01-05 | 1,650 | 1,650 | 1,630 | 1,640 | 47,200 | 546.67 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株