6063 日本エマージェンシーアシスタンス(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 | 1,036 | 1,105 | 1,036 | 1,105 | 9,600 | 1,105 |
| 2015-12-29 | 1,035 | 1,062 | 1,026 | 1,043 | 8,800 | 1,043 |
| 2015-12-28 | 1,015 | 1,057 | 1,015 | 1,035 | 12,400 | 1,035 |
| 2015-12-25 | 996 | 1,045 | 990 | 1,020 | 17,700 | 1,020 |
| 2015-12-24 | 1,036 | 1,036 | 1,004 | 1,015 | 9,700 | 1,015 |
| 2015-12-22 | 1,050 | 1,050 | 1,028 | 1,042 | 6,400 | 1,042 |
| 2015-12-21 | 1,041 | 1,050 | 1,010 | 1,050 | 19,600 | 1,050 |
| 2015-12-18 | 1,033 | 1,068 | 1,027 | 1,028 | 9,300 | 1,028 |
| 2015-12-17 | 1,021 | 1,045 | 1,021 | 1,033 | 11,700 | 1,033 |
| 2015-12-16 | 1,030 | 1,061 | 1,022 | 1,022 | 14,400 | 1,022 |
| 2015-12-15 | 1,041 | 1,060 | 1,029 | 1,029 | 13,100 | 1,029 |
| 2015-12-14 | 1,050 | 1,059 | 1,039 | 1,045 | 19,400 | 1,045 |
| 2015-12-11 | 1,099 | 1,120 | 1,066 | 1,074 | 22,000 | 1,074 |
| 2015-12-10 | 1,124 | 1,124 | 1,100 | 1,114 | 17,800 | 1,114 |
| 2015-12-09 | 1,150 | 1,160 | 1,128 | 1,128 | 23,300 | 1,128 |
| 2015-12-08 | 1,142 | 1,153 | 1,125 | 1,147 | 8,500 | 1,147 |
| 2015-12-07 | 1,140 | 1,165 | 1,130 | 1,142 | 9,500 | 1,142 |
| 2015-12-04 | 1,126 | 1,151 | 1,125 | 1,125 | 22,300 | 1,125 |
| 2015-12-03 | 1,179 | 1,180 | 1,131 | 1,155 | 31,200 | 1,155 |
| 2015-12-02 | 1,186 | 1,220 | 1,186 | 1,193 | 12,700 | 1,193 |
| 2015-12-01 | 1,201 | 1,201 | 1,176 | 1,186 | 20,100 | 1,186 |
| 2015-11-30 | 1,223 | 1,250 | 1,200 | 1,200 | 21,500 | 1,200 |
| 2015-11-27 | 1,159 | 1,230 | 1,159 | 1,220 | 42,300 | 1,220 |
| 2015-11-26 | 1,150 | 1,207 | 1,150 | 1,161 | 27,100 | 1,161 |
| 2015-11-25 | 1,159 | 1,187 | 1,142 | 1,155 | 25,800 | 1,155 |
| 2015-11-24 | 1,168 | 1,173 | 1,119 | 1,160 | 53,700 | 1,160 |
| 2015-11-20 | 1,290 | 1,422 | 1,161 | 1,163 | 346,400 | 1,163 |
| 2015-11-19 | 1,128 | 1,278 | 1,090 | 1,200 | 108,600 | 1,200 |
| 2015-11-18 | 1,067 | 1,184 | 1,060 | 1,123 | 40,500 | 1,123 |
| 2015-11-17 | 1,130 | 1,144 | 1,088 | 1,097 | 36,200 | 1,097 |
| 2015-11-16 | 1,200 | 1,334 | 1,150 | 1,157 | 349,700 | 1,157 |
| 2015-11-13 | 1,037 | 1,080 | 1,010 | 1,034 | 62,800 | 1,034 |
| 2015-11-12 | 1,099 | 1,150 | 1,075 | 1,127 | 48,400 | 1,127 |
| 2015-11-11 | 1,071 | 1,104 | 1,065 | 1,100 | 29,000 | 1,100 |
| 2015-11-10 | 1,047 | 1,071 | 1,036 | 1,071 | 12,600 | 1,071 |
| 2015-11-09 | 1,037 | 1,059 | 1,037 | 1,059 | 10,200 | 1,059 |
| 2015-11-06 | 1,048 | 1,059 | 1,027 | 1,037 | 8,500 | 1,037 |
| 2015-11-05 | 1,026 | 1,074 | 1,025 | 1,035 | 15,700 | 1,035 |
| 2015-11-04 | 1,039 | 1,049 | 1,026 | 1,039 | 10,100 | 1,039 |
| 2015-11-02 | 1,059 | 1,059 | 1,041 | 1,045 | 5,700 | 1,045 |
| 2015-10-30 | 1,081 | 1,087 | 1,038 | 1,059 | 12,000 | 1,059 |
| 2015-10-29 | 1,095 | 1,102 | 1,054 | 1,062 | 12,500 | 1,062 |
| 2015-10-28 | 1,099 | 1,099 | 1,057 | 1,091 | 15,300 | 1,091 |
| 2015-10-27 | 1,123 | 1,135 | 1,088 | 1,111 | 12,600 | 1,111 |
| 2015-10-26 | 1,136 | 1,137 | 1,118 | 1,123 | 4,400 | 1,123 |
| 2015-10-23 | 1,105 | 1,140 | 1,086 | 1,136 | 17,000 | 1,136 |
| 2015-10-22 | 1,115 | 1,140 | 1,087 | 1,089 | 20,300 | 1,089 |
| 2015-10-21 | 1,133 | 1,133 | 1,110 | 1,113 | 8,200 | 1,113 |
| 2015-10-20 | 1,201 | 1,201 | 1,135 | 1,135 | 8,700 | 1,135 |
| 2015-10-19 | 1,219 | 1,243 | 1,167 | 1,171 | 32,600 | 1,171 |
| 2015-10-16 | 1,119 | 1,197 | 1,100 | 1,197 | 35,500 | 1,197 |
| 2015-10-15 | 1,076 | 1,115 | 1,076 | 1,100 | 16,100 | 1,100 |
| 2015-10-14 | 1,115 | 1,133 | 1,078 | 1,089 | 25,500 | 1,089 |
| 2015-10-13 | 1,092 | 1,150 | 1,080 | 1,140 | 33,600 | 1,140 |
| 2015-10-09 | 1,081 | 1,094 | 1,066 | 1,067 | 22,300 | 1,067 |
| 2015-10-08 | 1,041 | 1,063 | 1,039 | 1,051 | 10,500 | 1,051 |
| 2015-10-07 | 1,051 | 1,071 | 1,031 | 1,038 | 11,900 | 1,038 |
| 2015-10-06 | 1,095 | 1,095 | 1,050 | 1,051 | 9,000 | 1,051 |
| 2015-10-05 | 1,031 | 1,103 | 1,025 | 1,065 | 24,300 | 1,065 |
| 2015-10-02 | 1,032 | 1,041 | 1,023 | 1,030 | 11,100 | 1,030 |
| 2015-10-01 | 1,008 | 1,070 | 1,008 | 1,038 | 17,700 | 1,038 |
| 2015-09-30 | 1,016 | 1,026 | 1,004 | 1,012 | 9,200 | 1,012 |
| 2015-09-29 | 1,083 | 1,090 | 998 | 1,019 | 36,000 | 1,019 |
| 2015-09-28 | 1,027 | 1,040 | 1,008 | 1,023 | 10,400 | 1,023 |
| 2015-09-25 | 1,023 | 1,053 | 991 | 999 | 17,900 | 999 |
| 2015-09-24 | 1,021 | 1,111 | 1,008 | 1,044 | 20,600 | 1,044 |
| 2015-09-18 | 1,085 | 1,100 | 1,048 | 1,048 | 15,200 | 1,048 |
| 2015-09-17 | 1,068 | 1,110 | 1,042 | 1,074 | 21,900 | 1,074 |
| 2015-09-16 | 1,051 | 1,135 | 1,013 | 1,068 | 50,900 | 1,068 |
| 2015-09-15 | 1,125 | 1,133 | 1,051 | 1,051 | 47,300 | 1,051 |
| 2015-09-14 | 1,194 | 1,200 | 1,119 | 1,140 | 54,400 | 1,140 |
| 2015-09-11 | 1,330 | 1,330 | 1,200 | 1,219 | 69,200 | 1,219 |
| 2015-09-10 | 1,280 | 1,335 | 1,180 | 1,330 | 156,800 | 1,330 |
| 2015-09-09 | 1,435 | 1,523 | 1,260 | 1,370 | 751,300 | 1,370 |
| 2015-09-08 | 1,315 | 1,375 | 1,216 | 1,375 | 430,200 | 1,375 |
| 2015-09-07 | 1,075 | 1,075 | 1,075 | 1,075 | 48,500 | 1,075 |
| 2015-09-04 | 1,000 | 1,010 | 902 | 925 | 42,900 | 925 |
| 2015-09-03 | 1,120 | 1,205 | 1,022 | 1,028 | 137,200 | 1,028 |
| 2015-09-02 | 954 | 1,141 | 940 | 1,141 | 45,700 | 1,141 |
| 2015-09-01 | 1,007 | 1,020 | 982 | 991 | 19,900 | 991 |
| 2015-08-31 | 1,060 | 1,069 | 1,005 | 1,014 | 14,500 | 1,014 |
| 2015-08-28 | 1,007 | 1,070 | 1,000 | 1,038 | 27,200 | 1,038 |
| 2015-08-27 | 975 | 1,080 | 975 | 1,037 | 27,600 | 1,037 |
| 2015-08-26 | 1,900 | 1,947 | 1,825 | 1,940 | 11,700 | 970 |
| 2015-08-25 | 1,761 | 1,958 | 1,656 | 1,770 | 27,100 | 885 |
| 2015-08-24 | 1,998 | 2,091 | 1,800 | 1,841 | 42,200 | 920.50 |
| 2015-08-21 | 2,400 | 2,400 | 2,215 | 2,230 | 16,200 | 1,115 |
| 2015-08-20 | 2,330 | 2,460 | 2,301 | 2,439 | 5,900 | 1,219.50 |
| 2015-08-19 | 2,445 | 2,445 | 2,301 | 2,330 | 7,200 | 1,165 |
| 2015-08-18 | 2,464 | 2,464 | 2,380 | 2,448 | 7,900 | 1,224 |
| 2015-08-17 | 2,535 | 2,535 | 2,376 | 2,430 | 29,800 | 1,215 |
| 2015-08-14 | 2,240 | 2,258 | 2,165 | 2,235 | 6,000 | 1,117.50 |
| 2015-08-13 | 2,450 | 2,450 | 2,180 | 2,240 | 24,100 | 1,120 |
| 2015-08-12 | 2,525 | 2,525 | 2,350 | 2,377 | 14,000 | 1,188.50 |
| 2015-08-11 | 2,540 | 2,540 | 2,468 | 2,526 | 6,600 | 1,263 |
| 2015-08-10 | 2,442 | 2,550 | 2,402 | 2,490 | 9,700 | 1,245 |
| 2015-08-07 | 2,491 | 2,499 | 2,424 | 2,449 | 6,700 | 1,224.50 |
| 2015-08-06 | 2,540 | 2,541 | 2,480 | 2,491 | 5,300 | 1,245.50 |
| 2015-08-05 | 2,464 | 2,565 | 2,450 | 2,549 | 6,800 | 1,274.50 |
| 2015-08-04 | 2,470 | 2,495 | 2,450 | 2,464 | 6,200 | 1,232 |
| 2015-08-03 | 2,454 | 2,500 | 2,454 | 2,460 | 5,300 | 1,230 |
| 2015-07-31 | 2,529 | 2,529 | 2,450 | 2,500 | 7,300 | 1,250 |
| 2015-07-30 | 2,555 | 2,555 | 2,456 | 2,517 | 10,300 | 1,258.50 |
| 2015-07-29 | 2,606 | 2,647 | 2,555 | 2,555 | 11,100 | 1,277.50 |
| 2015-07-28 | 2,520 | 2,639 | 2,515 | 2,557 | 21,900 | 1,278.50 |
| 2015-07-27 | 2,780 | 2,795 | 2,600 | 2,616 | 31,600 | 1,308 |
| 2015-07-24 | 2,995 | 2,995 | 2,777 | 2,855 | 38,600 | 1,427.50 |
| 2015-07-23 | 3,230 | 3,480 | 3,020 | 3,020 | 148,800 | 1,510 |
| 2015-07-22 | 3,000 | 3,030 | 2,900 | 3,020 | 27,000 | 1,510 |
| 2015-07-21 | 2,974 | 3,125 | 2,831 | 3,125 | 49,100 | 1,562.50 |
| 2015-07-17 | 2,655 | 2,785 | 2,653 | 2,774 | 11,100 | 1,387 |
| 2015-07-16 | 2,600 | 2,691 | 2,582 | 2,605 | 9,400 | 1,302.50 |
| 2015-07-15 | 2,630 | 2,800 | 2,625 | 2,625 | 10,000 | 1,312.50 |
| 2015-07-14 | 2,490 | 2,690 | 2,490 | 2,596 | 18,100 | 1,298 |
| 2015-07-13 | 2,450 | 2,624 | 2,449 | 2,540 | 17,700 | 1,270 |
| 2015-07-10 | 2,553 | 2,740 | 2,301 | 2,400 | 24,300 | 1,200 |
| 2015-07-09 | 2,528 | 2,685 | 2,250 | 2,603 | 37,100 | 1,301.50 |
| 2015-07-08 | 2,950 | 2,950 | 2,688 | 2,730 | 32,300 | 1,365 |
| 2015-07-07 | 2,760 | 3,020 | 2,760 | 2,977 | 30,100 | 1,488.50 |
| 2015-07-06 | 2,850 | 2,850 | 2,600 | 2,755 | 30,800 | 1,377.50 |
| 2015-07-03 | 2,920 | 2,920 | 2,757 | 2,850 | 24,500 | 1,425 |
| 2015-07-02 | 3,025 | 3,060 | 2,950 | 2,950 | 22,000 | 1,475 |
| 2015-07-01 | 2,790 | 3,190 | 2,772 | 3,085 | 48,600 | 1,542.50 |
| 2015-06-30 | 2,791 | 2,859 | 2,730 | 2,840 | 24,300 | 1,420 |
| 2015-06-29 | 2,805 | 2,978 | 2,750 | 2,765 | 47,600 | 1,382.50 |
| 2015-06-26 | 3,040 | 3,060 | 2,938 | 3,025 | 25,800 | 1,512.50 |
| 2015-06-25 | 3,135 | 3,160 | 2,960 | 3,110 | 57,600 | 1,555 |
| 2015-06-24 | 3,230 | 3,365 | 3,115 | 3,180 | 38,700 | 1,590 |
| 2015-06-23 | 3,380 | 3,545 | 3,195 | 3,260 | 58,100 | 1,630 |
| 2015-06-22 | 3,685 | 3,810 | 3,400 | 3,400 | 75,900 | 1,700 |
| 2015-06-19 | 3,400 | 3,490 | 2,910 | 3,360 | 101,200 | 1,680 |
| 2015-06-18 | 3,320 | 3,625 | 3,250 | 3,345 | 117,000 | 1,672.50 |
| 2015-06-17 | 3,510 | 3,915 | 3,390 | 3,460 | 310,000 | 1,730 |
| 2015-06-16 | 3,255 | 3,695 | 2,940 | 3,650 | 614,900 | 1,825 |
| 2015-06-15 | 2,680 | 3,185 | 2,517 | 3,185 | 335,700 | 1,592.50 |
| 2015-06-12 | 2,581 | 2,681 | 2,581 | 2,681 | 44,600 | 1,340.50 |
| 2015-06-11 | 2,146 | 2,190 | 2,092 | 2,181 | 22,500 | 1,090.50 |
| 2015-06-10 | 2,223 | 2,270 | 2,055 | 2,159 | 50,100 | 1,079.50 |
| 2015-06-09 | 2,310 | 2,350 | 2,201 | 2,201 | 55,700 | 1,100.50 |
| 2015-06-08 | 2,343 | 2,413 | 2,300 | 2,360 | 48,100 | 1,180 |
| 2015-06-05 | 2,550 | 2,634 | 2,329 | 2,345 | 70,700 | 1,172.50 |
| 2015-06-04 | 2,930 | 3,045 | 2,551 | 2,551 | 255,200 | 1,275.50 |
| 2015-06-03 | 2,330 | 2,880 | 2,290 | 2,880 | 191,100 | 1,440 |
| 2015-06-02 | 2,388 | 2,575 | 2,361 | 2,380 | 31,600 | 1,190 |
| 2015-06-01 | 2,287 | 2,570 | 2,254 | 2,438 | 49,900 | 1,219 |
| 2015-05-29 | 2,300 | 2,344 | 2,230 | 2,309 | 19,600 | 1,154.50 |
| 2015-05-28 | 2,305 | 2,380 | 2,271 | 2,308 | 37,900 | 1,154 |
| 2015-05-27 | 2,288 | 2,483 | 2,208 | 2,355 | 76,900 | 1,177.50 |
| 2015-05-26 | 2,578 | 2,578 | 2,265 | 2,388 | 108,400 | 1,194 |
| 2015-05-25 | 2,680 | 2,689 | 2,485 | 2,528 | 107,600 | 1,264 |
| 2015-05-22 | 2,650 | 2,850 | 2,556 | 2,730 | 89,800 | 1,365 |
| 2015-05-21 | 3,005 | 3,185 | 2,650 | 2,750 | 437,000 | 1,375 |
| 2015-05-20 | 2,343 | 2,793 | 2,060 | 2,793 | 190,300 | 1,396.50 |
| 2015-05-19 | 2,319 | 2,380 | 2,155 | 2,293 | 124,200 | 1,146.50 |
| 2015-05-18 | 2,561 | 2,561 | 2,200 | 2,469 | 586,900 | 1,234.50 |
| 2015-05-15 | 1,941 | 2,061 | 1,865 | 2,061 | 117,400 | 1,030.50 |
| 2015-05-14 | 1,661 | 1,661 | 1,661 | 1,661 | 11,100 | 830.50 |
| 2015-05-13 | 1,480 | 1,489 | 1,342 | 1,361 | 104,200 | 680.50 |
| 2015-05-12 | 1,623 | 1,943 | 1,600 | 1,600 | 595,500 | 800 |
| 2015-05-11 | 1,543 | 1,543 | 1,543 | 1,543 | 32,000 | 771.50 |
| 2015-05-08 | 1,250 | 1,259 | 1,230 | 1,243 | 5,600 | 621.50 |
| 2015-05-07 | 1,230 | 1,250 | 1,225 | 1,240 | 3,800 | 620 |
| 2015-05-01 | 1,233 | 1,233 | 1,201 | 1,209 | 4,100 | 604.50 |
| 2015-04-30 | 1,270 | 1,279 | 1,200 | 1,234 | 9,800 | 617 |
| 2015-04-28 | 1,295 | 1,295 | 1,211 | 1,285 | 18,700 | 642.50 |
| 2015-04-27 | 1,280 | 1,343 | 1,261 | 1,275 | 8,800 | 637.50 |
| 2015-04-24 | 1,201 | 1,406 | 1,198 | 1,255 | 60,300 | 627.50 |
| 2015-04-23 | 1,197 | 1,200 | 1,189 | 1,200 | 1,300 | 600 |
| 2015-04-22 | 1,195 | 1,200 | 1,185 | 1,199 | 3,800 | 599.50 |
| 2015-04-21 | 1,218 | 1,218 | 1,192 | 1,197 | 3,800 | 598.50 |
| 2015-04-20 | 1,201 | 1,208 | 1,195 | 1,195 | 2,000 | 597.50 |
| 2015-04-17 | 1,238 | 1,238 | 1,200 | 1,212 | 2,200 | 606 |
| 2015-04-16 | 1,207 | 1,220 | 1,203 | 1,215 | 2,300 | 607.50 |
| 2015-04-15 | 1,193 | 1,197 | 1,192 | 1,197 | 2,200 | 598.50 |
| 2015-04-14 | 1,215 | 1,215 | 1,191 | 1,191 | 1,700 | 595.50 |
| 2015-04-13 | 1,223 | 1,223 | 1,189 | 1,194 | 2,500 | 597 |
| 2015-04-10 | 1,221 | 1,221 | 1,191 | 1,193 | 4,900 | 596.50 |
| 2015-04-09 | 1,241 | 1,250 | 1,190 | 1,204 | 6,100 | 602 |
| 2015-04-08 | 1,193 | 1,255 | 1,192 | 1,245 | 8,100 | 622.50 |
| 2015-04-07 | 1,185 | 1,228 | 1,172 | 1,194 | 3,600 | 597 |
| 2015-04-06 | 1,185 | 1,204 | 1,175 | 1,204 | 3,400 | 602 |
| 2015-04-03 | 1,200 | 1,200 | 1,160 | 1,170 | 4,700 | 585 |
| 2015-04-02 | 1,170 | 1,212 | 1,170 | 1,200 | 5,900 | 600 |
| 2015-04-01 | 1,181 | 1,183 | 1,152 | 1,179 | 14,500 | 589.50 |
| 2015-03-31 | 1,240 | 1,240 | 1,200 | 1,208 | 5,000 | 604 |
| 2015-03-30 | 1,220 | 1,240 | 1,176 | 1,210 | 20,200 | 605 |
| 2015-03-27 | 1,215 | 1,250 | 1,192 | 1,250 | 12,000 | 625 |
| 2015-03-26 | 1,245 | 1,250 | 1,196 | 1,250 | 14,400 | 625 |
| 2015-03-25 | 1,250 | 1,307 | 1,245 | 1,256 | 13,900 | 628 |
| 2015-03-24 | 1,291 | 1,319 | 1,250 | 1,250 | 17,300 | 625 |
| 2015-03-23 | 1,322 | 1,331 | 1,284 | 1,331 | 11,700 | 665.50 |
| 2015-03-20 | 1,351 | 1,351 | 1,270 | 1,318 | 21,400 | 659 |
| 2015-03-19 | 1,389 | 1,480 | 1,335 | 1,358 | 34,500 | 679 |
| 2015-03-18 | 1,320 | 1,368 | 1,311 | 1,364 | 6,400 | 682 |
| 2015-03-17 | 1,375 | 1,400 | 1,261 | 1,356 | 33,600 | 678 |
| 2015-03-16 | 1,402 | 1,459 | 1,375 | 1,400 | 13,300 | 700 |
| 2015-03-13 | 1,336 | 1,426 | 1,310 | 1,373 | 18,500 | 686.50 |
| 2015-03-12 | 1,365 | 1,378 | 1,289 | 1,359 | 36,000 | 679.50 |
| 2015-03-11 | 1,382 | 1,500 | 1,339 | 1,365 | 45,200 | 682.50 |
| 2015-03-10 | 1,800 | 2,000 | 1,450 | 1,455 | 53,600 | 727.50 |
| 2015-03-09 | 1,750 | 2,048 | 1,746 | 1,830 | 50,600 | 915 |
| 2015-03-06 | 1,620 | 1,949 | 1,539 | 1,830 | 43,800 | 915 |
| 2015-03-05 | 1,705 | 1,739 | 1,600 | 1,620 | 34,700 | 810 |
| 2015-03-04 | 1,846 | 2,000 | 1,716 | 1,785 | 155,300 | 892.50 |
| 2015-03-03 | 1,330 | 1,606 | 1,330 | 1,606 | 69,600 | 803 |
| 2015-03-02 | 1,245 | 1,320 | 1,245 | 1,306 | 10,100 | 653 |
| 2015-02-27 | 1,231 | 1,231 | 1,210 | 1,229 | 1,000 | 614.50 |
| 2015-02-26 | 1,183 | 1,235 | 1,183 | 1,226 | 3,300 | 613 |
| 2015-02-25 | 1,210 | 1,223 | 1,180 | 1,199 | 4,500 | 599.50 |
| 2015-02-24 | 1,139 | 1,210 | 1,139 | 1,179 | 6,300 | 589.50 |
| 2015-02-23 | 1,150 | 1,160 | 1,120 | 1,131 | 2,000 | 565.50 |
| 2015-02-20 | 1,131 | 1,138 | 1,116 | 1,120 | 1,500 | 560 |
| 2015-02-19 | 1,078 | 1,180 | 1,078 | 1,168 | 12,800 | 584 |
| 2015-02-18 | 1,100 | 1,101 | 1,060 | 1,098 | 10,000 | 549 |
| 2015-02-17 | 1,095 | 1,100 | 1,072 | 1,081 | 3,400 | 540.50 |
| 2015-02-16 | 1,186 | 1,186 | 1,070 | 1,095 | 18,400 | 547.50 |
| 2015-02-13 | 1,215 | 1,225 | 1,171 | 1,225 | 3,700 | 612.50 |
| 2015-02-12 | 1,170 | 1,206 | 1,170 | 1,206 | 1,000 | 603 |
| 2015-02-10 | 1,178 | 1,195 | 1,178 | 1,194 | 1,000 | 597 |
| 2015-02-09 | 1,175 | 1,180 | 1,175 | 1,180 | 2,300 | 590 |
| 2015-02-06 | 1,152 | 1,170 | 1,152 | 1,156 | 1,100 | 578 |
| 2015-02-05 | 1,152 | 1,152 | 1,152 | 1,152 | 400 | 576 |
| 2015-02-04 | 1,170 | 1,170 | 1,152 | 1,152 | 600 | 576 |
| 2015-02-03 | 1,178 | 1,182 | 1,151 | 1,160 | 2,900 | 580 |
| 2015-02-02 | 1,205 | 1,233 | 1,178 | 1,178 | 6,400 | 589 |
| 2015-01-30 | 1,169 | 1,175 | 1,169 | 1,175 | 900 | 587.50 |
| 2015-01-29 | 1,141 | 1,174 | 1,141 | 1,150 | 1,000 | 575 |
| 2015-01-28 | 1,137 | 1,175 | 1,137 | 1,170 | 1,500 | 585 |
| 2015-01-27 | 1,137 | 1,137 | 1,136 | 1,136 | 1,300 | 568 |
| 2015-01-26 | 1,162 | 1,162 | 1,135 | 1,136 | 4,000 | 568 |
| 2015-01-23 | 1,169 | 1,169 | 1,135 | 1,135 | 2,600 | 567.50 |
| 2015-01-22 | 1,156 | 1,200 | 1,140 | 1,199 | 3,900 | 599.50 |
| 2015-01-21 | 1,139 | 1,155 | 1,108 | 1,150 | 3,200 | 575 |
| 2015-01-20 | 1,086 | 1,121 | 1,080 | 1,120 | 3,100 | 560 |
| 2015-01-19 | 1,103 | 1,119 | 1,100 | 1,100 | 2,200 | 550 |
| 2015-01-16 | 1,119 | 1,119 | 1,094 | 1,094 | 2,400 | 547 |
| 2015-01-15 | 1,120 | 1,120 | 1,100 | 1,115 | 3,000 | 557.50 |
| 2015-01-14 | 1,118 | 1,139 | 1,116 | 1,133 | 1,600 | 566.50 |
| 2015-01-13 | 1,129 | 1,129 | 1,116 | 1,120 | 1,000 | 560 |
| 2015-01-09 | 1,132 | 1,140 | 1,129 | 1,129 | 2,800 | 564.50 |
| 2015-01-08 | 1,132 | 1,140 | 1,128 | 1,131 | 3,700 | 565.50 |
| 2015-01-07 | 1,132 | 1,153 | 1,130 | 1,153 | 800 | 576.50 |
| 2015-01-06 | 1,141 | 1,150 | 1,140 | 1,146 | 1,600 | 573 |
| 2015-01-05 | 1,165 | 1,180 | 1,155 | 1,170 | 800 | 585 |
分割・併合履歴 ： [2015-08-27]1株→2株