6070 キャリアリンク(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 | 1,635 | 1,643 | 1,620 | 1,638 | 18,000 | 819 |
| 2015-12-29 | 1,567 | 1,635 | 1,523 | 1,635 | 41,300 | 817.50 |
| 2015-12-28 | 1,566 | 1,622 | 1,540 | 1,581 | 24,600 | 790.50 |
| 2015-12-25 | 1,515 | 1,543 | 1,515 | 1,527 | 22,600 | 763.50 |
| 2015-12-24 | 1,500 | 1,539 | 1,499 | 1,505 | 20,700 | 752.50 |
| 2015-12-22 | 1,496 | 1,512 | 1,482 | 1,485 | 9,800 | 742.50 |
| 2015-12-21 | 1,496 | 1,519 | 1,451 | 1,496 | 33,900 | 748 |
| 2015-12-18 | 1,536 | 1,567 | 1,512 | 1,525 | 13,000 | 762.50 |
| 2015-12-17 | 1,540 | 1,561 | 1,534 | 1,536 | 12,900 | 768 |
| 2015-12-16 | 1,504 | 1,525 | 1,483 | 1,503 | 13,000 | 751.50 |
| 2015-12-15 | 1,512 | 1,543 | 1,443 | 1,458 | 18,000 | 729 |
| 2015-12-14 | 1,481 | 1,514 | 1,481 | 1,502 | 16,800 | 751 |
| 2015-12-11 | 1,515 | 1,563 | 1,514 | 1,524 | 16,100 | 762 |
| 2015-12-10 | 1,557 | 1,562 | 1,531 | 1,536 | 14,000 | 768 |
| 2015-12-09 | 1,615 | 1,615 | 1,586 | 1,594 | 14,600 | 797 |
| 2015-12-08 | 1,664 | 1,664 | 1,611 | 1,624 | 11,200 | 812 |
| 2015-12-07 | 1,619 | 1,643 | 1,619 | 1,643 | 8,900 | 821.50 |
| 2015-12-04 | 1,640 | 1,640 | 1,615 | 1,617 | 18,800 | 808.50 |
| 2015-12-03 | 1,656 | 1,659 | 1,641 | 1,646 | 16,100 | 823 |
| 2015-12-02 | 1,688 | 1,688 | 1,661 | 1,665 | 17,500 | 832.50 |
| 2015-12-01 | 1,690 | 1,690 | 1,660 | 1,676 | 18,200 | 838 |
| 2015-11-30 | 1,690 | 1,696 | 1,650 | 1,678 | 16,700 | 839 |
| 2015-11-27 | 1,665 | 1,686 | 1,658 | 1,686 | 13,900 | 843 |
| 2015-11-26 | 1,638 | 1,680 | 1,638 | 1,665 | 30,500 | 832.50 |
| 2015-11-25 | 1,641 | 1,641 | 1,613 | 1,626 | 27,600 | 813 |
| 2015-11-24 | 1,630 | 1,672 | 1,630 | 1,631 | 38,100 | 815.50 |
| 2015-11-20 | 1,610 | 1,623 | 1,600 | 1,622 | 31,800 | 811 |
| 2015-11-19 | 1,616 | 1,654 | 1,612 | 1,625 | 42,100 | 812.50 |
| 2015-11-18 | 1,662 | 1,674 | 1,620 | 1,622 | 34,300 | 811 |
| 2015-11-17 | 1,720 | 1,720 | 1,662 | 1,662 | 24,000 | 831 |
| 2015-11-16 | 1,698 | 1,706 | 1,682 | 1,698 | 16,800 | 849 |
| 2015-11-13 | 1,775 | 1,775 | 1,730 | 1,741 | 31,600 | 870.50 |
| 2015-11-12 | 1,785 | 1,824 | 1,785 | 1,798 | 33,800 | 899 |
| 2015-11-11 | 1,685 | 1,775 | 1,685 | 1,771 | 40,700 | 885.50 |
| 2015-11-10 | 1,688 | 1,695 | 1,665 | 1,678 | 10,900 | 839 |
| 2015-11-09 | 1,640 | 1,702 | 1,639 | 1,679 | 25,000 | 839.50 |
| 2015-11-06 | 1,611 | 1,635 | 1,611 | 1,628 | 7,500 | 814 |
| 2015-11-05 | 1,612 | 1,642 | 1,610 | 1,621 | 14,100 | 810.50 |
| 2015-11-04 | 1,656 | 1,658 | 1,607 | 1,607 | 20,300 | 803.50 |
| 2015-11-02 | 1,660 | 1,672 | 1,653 | 1,660 | 33,300 | 830 |
| 2015-10-30 | 1,640 | 1,674 | 1,633 | 1,661 | 21,100 | 830.50 |
| 2015-10-29 | 1,668 | 1,669 | 1,626 | 1,640 | 14,200 | 820 |
| 2015-10-28 | 1,654 | 1,662 | 1,652 | 1,659 | 5,000 | 829.50 |
| 2015-10-27 | 1,681 | 1,712 | 1,653 | 1,662 | 12,800 | 831 |
| 2015-10-26 | 1,670 | 1,692 | 1,652 | 1,686 | 23,400 | 843 |
| 2015-10-23 | 1,700 | 1,700 | 1,662 | 1,665 | 19,100 | 832.50 |
| 2015-10-22 | 1,701 | 1,701 | 1,670 | 1,679 | 19,500 | 839.50 |
| 2015-10-21 | 1,686 | 1,727 | 1,672 | 1,710 | 22,500 | 855 |
| 2015-10-20 | 1,723 | 1,727 | 1,698 | 1,702 | 12,500 | 851 |
| 2015-10-19 | 1,720 | 1,735 | 1,705 | 1,723 | 16,700 | 861.50 |
| 2015-10-16 | 1,760 | 1,760 | 1,698 | 1,724 | 35,500 | 862 |
| 2015-10-15 | 1,720 | 1,780 | 1,707 | 1,763 | 40,900 | 881.50 |
| 2015-10-14 | 1,685 | 1,750 | 1,634 | 1,737 | 35,500 | 868.50 |
| 2015-10-13 | 1,760 | 1,766 | 1,701 | 1,714 | 33,600 | 857 |
| 2015-10-09 | 1,605 | 1,769 | 1,605 | 1,737 | 102,800 | 868.50 |
| 2015-10-08 | 1,629 | 1,630 | 1,590 | 1,603 | 26,600 | 801.50 |
| 2015-10-07 | 1,603 | 1,631 | 1,560 | 1,625 | 42,800 | 812.50 |
| 2015-10-06 | 1,639 | 1,646 | 1,580 | 1,602 | 67,600 | 801 |
| 2015-10-05 | 1,565 | 1,638 | 1,560 | 1,606 | 88,900 | 803 |
| 2015-10-02 | 1,485 | 1,537 | 1,474 | 1,537 | 134,700 | 768.50 |
| 2015-10-01 | 1,536 | 1,537 | 1,483 | 1,487 | 158,300 | 743.50 |
| 2015-09-30 | 1,622 | 1,676 | 1,622 | 1,668 | 20,800 | 834 |
| 2015-09-29 | 1,650 | 1,651 | 1,600 | 1,616 | 33,500 | 808 |
| 2015-09-28 | 1,699 | 1,718 | 1,662 | 1,688 | 33,600 | 844 |
| 2015-09-25 | 1,712 | 1,750 | 1,652 | 1,670 | 35,000 | 835 |
| 2015-09-24 | 1,712 | 1,767 | 1,712 | 1,723 | 21,900 | 861.50 |
| 2015-09-18 | 1,785 | 1,785 | 1,725 | 1,750 | 30,100 | 875 |
| 2015-09-17 | 1,742 | 1,789 | 1,703 | 1,788 | 34,400 | 894 |
| 2015-09-16 | 1,751 | 1,762 | 1,690 | 1,705 | 45,400 | 852.50 |
| 2015-09-15 | 1,773 | 1,818 | 1,750 | 1,750 | 35,200 | 875 |
| 2015-09-14 | 1,838 | 1,850 | 1,768 | 1,781 | 77,600 | 890.50 |
| 2015-09-11 | 1,764 | 1,894 | 1,751 | 1,887 | 69,800 | 943.50 |
| 2015-09-10 | 1,729 | 1,793 | 1,700 | 1,788 | 40,600 | 894 |
| 2015-09-09 | 1,767 | 1,790 | 1,713 | 1,780 | 46,100 | 890 |
| 2015-09-08 | 1,797 | 1,797 | 1,681 | 1,688 | 64,800 | 844 |
| 2015-09-07 | 1,800 | 1,833 | 1,753 | 1,797 | 81,200 | 898.50 |
| 2015-09-04 | 1,988 | 1,988 | 1,811 | 1,840 | 62,200 | 920 |
| 2015-09-03 | 2,080 | 2,091 | 1,975 | 2,009 | 57,700 | 1,004.50 |
| 2015-09-02 | 1,906 | 2,059 | 1,906 | 1,983 | 66,400 | 991.50 |
| 2015-09-01 | 2,150 | 2,165 | 1,977 | 1,986 | 92,300 | 993 |
| 2015-08-31 | 2,190 | 2,190 | 2,130 | 2,185 | 48,500 | 1,092.50 |
| 2015-08-28 | 2,205 | 2,268 | 2,173 | 2,182 | 56,000 | 1,091 |
| 2015-08-27 | 2,231 | 2,270 | 2,156 | 2,194 | 83,700 | 1,097 |
| 2015-08-26 | 2,376 | 2,376 | 2,197 | 2,227 | 160,000 | 1,113.50 |
| 2015-08-25 | 2,055 | 2,379 | 2,038 | 2,176 | 83,700 | 1,088 |
| 2015-08-24 | 2,228 | 2,325 | 2,130 | 2,132 | 99,200 | 1,066 |
| 2015-08-21 | 2,397 | 2,439 | 2,342 | 2,378 | 71,200 | 1,189 |
| 2015-08-20 | 2,490 | 2,590 | 2,453 | 2,504 | 32,000 | 1,252 |
| 2015-08-19 | 2,526 | 2,539 | 2,445 | 2,515 | 24,200 | 1,257.50 |
| 2015-08-18 | 2,640 | 2,640 | 2,525 | 2,542 | 28,200 | 1,271 |
| 2015-08-17 | 2,480 | 2,591 | 2,476 | 2,563 | 40,800 | 1,281.50 |
| 2015-08-14 | 2,364 | 2,488 | 2,356 | 2,463 | 29,000 | 1,231.50 |
| 2015-08-13 | 2,351 | 2,376 | 2,307 | 2,364 | 12,800 | 1,182 |
| 2015-08-12 | 2,384 | 2,400 | 2,327 | 2,376 | 16,700 | 1,188 |
| 2015-08-11 | 2,425 | 2,428 | 2,361 | 2,401 | 19,100 | 1,200.50 |
| 2015-08-10 | 2,250 | 2,430 | 2,250 | 2,408 | 46,500 | 1,204 |
| 2015-08-07 | 2,335 | 2,336 | 2,277 | 2,291 | 27,100 | 1,145.50 |
| 2015-08-06 | 2,481 | 2,481 | 2,336 | 2,339 | 30,300 | 1,169.50 |
| 2015-08-05 | 2,498 | 2,528 | 2,362 | 2,404 | 52,400 | 1,202 |
| 2015-08-04 | 2,290 | 2,457 | 2,290 | 2,457 | 69,800 | 1,228.50 |
| 2015-08-03 | 2,248 | 2,305 | 2,248 | 2,297 | 20,100 | 1,148.50 |
| 2015-07-31 | 2,290 | 2,300 | 2,244 | 2,282 | 17,700 | 1,141 |
| 2015-07-30 | 2,347 | 2,347 | 2,273 | 2,288 | 39,800 | 1,144 |
| 2015-07-29 | 2,348 | 2,348 | 2,284 | 2,312 | 29,900 | 1,156 |
| 2015-07-28 | 2,143 | 2,319 | 2,112 | 2,278 | 65,400 | 1,139 |
| 2015-07-27 | 2,300 | 2,300 | 2,199 | 2,209 | 84,400 | 1,104.50 |
| 2015-07-24 | 2,367 | 2,367 | 2,272 | 2,323 | 54,900 | 1,161.50 |
| 2015-07-23 | 2,190 | 2,374 | 2,190 | 2,319 | 112,900 | 1,159.50 |
| 2015-07-22 | 2,150 | 2,180 | 2,081 | 2,165 | 50,400 | 1,082.50 |
| 2015-07-21 | 2,097 | 2,190 | 2,064 | 2,180 | 75,700 | 1,090 |
| 2015-07-17 | 1,990 | 2,029 | 1,985 | 2,026 | 71,100 | 1,013 |
| 2015-07-16 | 1,921 | 1,953 | 1,910 | 1,951 | 30,800 | 975.50 |
| 2015-07-15 | 1,910 | 1,915 | 1,881 | 1,915 | 16,500 | 957.50 |
| 2015-07-14 | 1,920 | 1,920 | 1,882 | 1,901 | 21,300 | 950.50 |
| 2015-07-13 | 1,830 | 1,912 | 1,792 | 1,909 | 37,600 | 954.50 |
| 2015-07-10 | 1,875 | 1,885 | 1,795 | 1,839 | 34,000 | 919.50 |
| 2015-07-09 | 1,771 | 1,880 | 1,682 | 1,849 | 59,800 | 924.50 |
| 2015-07-08 | 1,894 | 1,901 | 1,786 | 1,808 | 53,500 | 904 |
| 2015-07-07 | 1,887 | 1,910 | 1,872 | 1,891 | 19,300 | 945.50 |
| 2015-07-06 | 1,902 | 1,921 | 1,857 | 1,874 | 36,300 | 937 |
| 2015-07-03 | 1,943 | 1,949 | 1,905 | 1,922 | 38,400 | 961 |
| 2015-07-02 | 1,958 | 1,958 | 1,893 | 1,919 | 37,400 | 959.50 |
| 2015-07-01 | 1,989 | 1,990 | 1,858 | 1,928 | 74,800 | 964 |
| 2015-06-30 | 1,900 | 1,990 | 1,890 | 1,984 | 60,800 | 992 |
| 2015-06-29 | 1,860 | 1,915 | 1,800 | 1,877 | 37,700 | 938.50 |
| 2015-06-26 | 1,935 | 1,943 | 1,914 | 1,922 | 17,100 | 961 |
| 2015-06-25 | 1,985 | 1,990 | 1,929 | 1,935 | 37,100 | 967.50 |
| 2015-06-24 | 1,990 | 1,990 | 1,902 | 1,968 | 43,100 | 984 |
| 2015-06-23 | 2,000 | 2,000 | 1,960 | 1,964 | 38,700 | 982 |
| 2015-06-22 | 1,947 | 2,000 | 1,941 | 1,973 | 42,400 | 986.50 |
| 2015-06-19 | 1,898 | 1,967 | 1,892 | 1,934 | 67,400 | 967 |
| 2015-06-18 | 1,858 | 1,899 | 1,858 | 1,893 | 27,900 | 946.50 |
| 2015-06-17 | 1,888 | 1,888 | 1,855 | 1,855 | 13,800 | 927.50 |
| 2015-06-16 | 1,870 | 1,875 | 1,801 | 1,875 | 20,000 | 937.50 |
| 2015-06-15 | 1,873 | 1,873 | 1,811 | 1,870 | 17,800 | 935 |
| 2015-06-12 | 1,800 | 1,866 | 1,800 | 1,855 | 39,300 | 927.50 |
| 2015-06-11 | 1,795 | 1,812 | 1,789 | 1,805 | 16,100 | 902.50 |
| 2015-06-10 | 1,786 | 1,814 | 1,783 | 1,792 | 15,400 | 896 |
| 2015-06-09 | 1,793 | 1,804 | 1,783 | 1,788 | 13,500 | 894 |
| 2015-06-08 | 1,794 | 1,809 | 1,792 | 1,801 | 8,200 | 900.50 |
| 2015-06-05 | 1,811 | 1,811 | 1,792 | 1,800 | 11,900 | 900 |
| 2015-06-04 | 1,827 | 1,827 | 1,805 | 1,819 | 15,100 | 909.50 |
| 2015-06-03 | 1,800 | 1,842 | 1,790 | 1,809 | 27,700 | 904.50 |
| 2015-06-02 | 1,860 | 1,860 | 1,785 | 1,797 | 62,100 | 898.50 |
| 2015-06-01 | 1,859 | 1,900 | 1,836 | 1,850 | 43,200 | 925 |
| 2015-05-29 | 1,860 | 1,860 | 1,840 | 1,843 | 35,100 | 921.50 |
| 2015-05-28 | 1,850 | 1,896 | 1,845 | 1,861 | 34,200 | 930.50 |
| 2015-05-27 | 1,873 | 1,949 | 1,859 | 1,888 | 46,300 | 944 |
| 2015-05-26 | 1,919 | 1,931 | 1,858 | 1,893 | 59,700 | 946.50 |
| 2015-05-25 | 1,796 | 1,915 | 1,789 | 1,905 | 104,900 | 952.50 |
| 2015-05-22 | 1,743 | 1,780 | 1,723 | 1,775 | 28,900 | 887.50 |
| 2015-05-21 | 1,768 | 1,787 | 1,741 | 1,751 | 21,300 | 875.50 |
| 2015-05-20 | 1,780 | 1,795 | 1,731 | 1,778 | 41,900 | 889 |
| 2015-05-19 | 1,812 | 1,812 | 1,765 | 1,772 | 36,300 | 886 |
| 2015-05-18 | 1,827 | 1,827 | 1,796 | 1,799 | 22,600 | 899.50 |
| 2015-05-15 | 1,793 | 1,849 | 1,787 | 1,828 | 30,800 | 914 |
| 2015-05-14 | 1,848 | 1,850 | 1,795 | 1,810 | 24,600 | 905 |
| 2015-05-13 | 1,820 | 1,855 | 1,790 | 1,830 | 30,000 | 915 |
| 2015-05-12 | 1,824 | 1,824 | 1,795 | 1,817 | 18,500 | 908.50 |
| 2015-05-11 | 1,850 | 1,857 | 1,810 | 1,824 | 35,700 | 912 |
| 2015-05-08 | 1,803 | 1,865 | 1,803 | 1,841 | 68,600 | 920.50 |
| 2015-05-07 | 1,805 | 1,844 | 1,787 | 1,803 | 36,100 | 901.50 |
| 2015-05-01 | 1,790 | 1,858 | 1,787 | 1,811 | 54,100 | 905.50 |
| 2015-04-30 | 1,826 | 1,865 | 1,790 | 1,824 | 75,900 | 912 |
| 2015-04-28 | 1,865 | 1,890 | 1,828 | 1,841 | 99,000 | 920.50 |
| 2015-04-27 | 1,889 | 1,889 | 1,790 | 1,849 | 147,900 | 924.50 |
| 2015-04-24 | 1,740 | 1,850 | 1,736 | 1,829 | 291,700 | 914.50 |
| 2015-04-23 | 1,709 | 1,709 | 1,662 | 1,701 | 71,800 | 850.50 |
| 2015-04-22 | 1,645 | 1,712 | 1,644 | 1,699 | 134,800 | 849.50 |
| 2015-04-21 | 1,581 | 1,616 | 1,580 | 1,608 | 41,600 | 804 |
| 2015-04-20 | 1,535 | 1,609 | 1,535 | 1,575 | 61,700 | 787.50 |
| 2015-04-17 | 1,623 | 1,623 | 1,571 | 1,571 | 83,400 | 785.50 |
| 2015-04-16 | 1,712 | 1,718 | 1,610 | 1,630 | 141,100 | 815 |
| 2015-04-15 | 1,720 | 1,739 | 1,679 | 1,696 | 221,900 | 848 |
| 2015-04-14 | 1,780 | 1,850 | 1,771 | 1,826 | 141,000 | 913 |
| 2015-04-13 | 1,761 | 1,769 | 1,720 | 1,766 | 73,400 | 883 |
| 2015-04-10 | 1,700 | 1,738 | 1,678 | 1,738 | 62,000 | 869 |
| 2015-04-09 | 1,680 | 1,697 | 1,657 | 1,689 | 42,500 | 844.50 |
| 2015-04-08 | 1,678 | 1,678 | 1,646 | 1,673 | 41,100 | 836.50 |
| 2015-04-07 | 1,642 | 1,668 | 1,631 | 1,667 | 57,700 | 833.50 |
| 2015-04-06 | 1,611 | 1,648 | 1,606 | 1,626 | 43,600 | 813 |
| 2015-04-03 | 1,610 | 1,612 | 1,579 | 1,608 | 35,800 | 804 |
| 2015-04-02 | 1,560 | 1,606 | 1,550 | 1,596 | 33,300 | 798 |
| 2015-04-01 | 1,565 | 1,570 | 1,543 | 1,560 | 29,100 | 780 |
| 2015-03-31 | 1,595 | 1,597 | 1,543 | 1,562 | 40,200 | 781 |
| 2015-03-30 | 1,553 | 1,619 | 1,553 | 1,573 | 56,500 | 786.50 |
| 2015-03-27 | 1,505 | 1,579 | 1,483 | 1,543 | 66,700 | 771.50 |
| 2015-03-26 | 1,470 | 1,515 | 1,470 | 1,511 | 49,900 | 755.50 |
| 2015-03-25 | 1,540 | 1,540 | 1,481 | 1,496 | 72,600 | 748 |
| 2015-03-24 | 1,580 | 1,580 | 1,520 | 1,537 | 51,500 | 768.50 |
| 2015-03-23 | 1,600 | 1,600 | 1,560 | 1,583 | 49,100 | 791.50 |
| 2015-03-20 | 1,599 | 1,611 | 1,553 | 1,560 | 81,000 | 780 |
| 2015-03-19 | 1,700 | 1,700 | 1,605 | 1,618 | 84,900 | 809 |
| 2015-03-18 | 1,690 | 1,710 | 1,686 | 1,692 | 24,700 | 846 |
| 2015-03-17 | 1,749 | 1,759 | 1,684 | 1,694 | 54,800 | 847 |
| 2015-03-16 | 1,684 | 1,744 | 1,684 | 1,740 | 84,400 | 870 |
| 2015-03-13 | 1,721 | 1,721 | 1,666 | 1,684 | 45,300 | 842 |
| 2015-03-12 | 1,746 | 1,746 | 1,680 | 1,690 | 31,800 | 845 |
| 2015-03-11 | 1,666 | 1,745 | 1,666 | 1,714 | 50,700 | 857 |
| 2015-03-10 | 1,676 | 1,760 | 1,676 | 1,696 | 91,500 | 848 |
| 2015-03-09 | 1,676 | 1,708 | 1,676 | 1,680 | 48,200 | 840 |
| 2015-03-06 | 1,720 | 1,729 | 1,673 | 1,716 | 67,800 | 858 |
| 2015-03-05 | 1,760 | 1,767 | 1,700 | 1,720 | 81,500 | 860 |
| 2015-03-04 | 1,795 | 1,795 | 1,738 | 1,761 | 98,300 | 880.50 |
| 2015-03-03 | 1,703 | 1,818 | 1,703 | 1,810 | 138,400 | 905 |
| 2015-03-02 | 1,732 | 1,753 | 1,689 | 1,701 | 164,800 | 850.50 |
| 2015-02-27 | 1,800 | 1,841 | 1,758 | 1,758 | 184,100 | 879 |
| 2015-02-26 | 1,903 | 1,953 | 1,808 | 1,811 | 262,400 | 905.50 |
| 2015-02-25 | 1,819 | 1,950 | 1,812 | 1,914 | 239,000 | 957 |
| 2015-02-24 | 1,759 | 1,819 | 1,740 | 1,801 | 124,000 | 900.50 |
| 2015-02-23 | 1,762 | 1,772 | 1,680 | 1,762 | 111,400 | 881 |
| 2015-02-20 | 1,671 | 1,780 | 1,671 | 1,764 | 121,600 | 882 |
| 2015-02-19 | 1,800 | 1,810 | 1,661 | 1,705 | 265,700 | 852.50 |
| 2015-02-18 | 1,936 | 1,950 | 1,791 | 1,811 | 157,700 | 905.50 |
| 2015-02-17 | 1,895 | 1,950 | 1,865 | 1,926 | 80,500 | 963 |
| 2015-02-16 | 2,029 | 2,048 | 1,901 | 1,904 | 155,900 | 952 |
| 2015-02-13 | 1,905 | 1,950 | 1,860 | 1,936 | 126,600 | 968 |
| 2015-02-12 | 1,791 | 1,926 | 1,781 | 1,910 | 152,400 | 955 |
| 2015-02-10 | 1,724 | 1,766 | 1,684 | 1,766 | 100,800 | 883 |
| 2015-02-09 | 1,690 | 1,735 | 1,661 | 1,723 | 96,200 | 861.50 |
| 2015-02-06 | 1,650 | 1,688 | 1,636 | 1,672 | 45,800 | 836 |
| 2015-02-05 | 1,613 | 1,682 | 1,590 | 1,650 | 68,000 | 825 |
| 2015-02-04 | 1,640 | 1,640 | 1,610 | 1,613 | 57,200 | 806.50 |
| 2015-02-03 | 1,693 | 1,724 | 1,593 | 1,600 | 169,500 | 800 |
| 2015-02-02 | 1,619 | 1,679 | 1,609 | 1,666 | 125,900 | 833 |
| 2015-01-30 | 1,560 | 1,639 | 1,531 | 1,620 | 166,900 | 810 |
| 2015-01-29 | 1,492 | 1,582 | 1,492 | 1,510 | 91,200 | 755 |
| 2015-01-28 | 1,482 | 1,520 | 1,450 | 1,491 | 92,100 | 745.50 |
| 2015-01-27 | 1,466 | 1,490 | 1,441 | 1,475 | 92,500 | 737.50 |
| 2015-01-26 | 1,530 | 1,530 | 1,458 | 1,481 | 85,200 | 740.50 |
| 2015-01-23 | 1,550 | 1,601 | 1,492 | 1,512 | 125,600 | 756 |
| 2015-01-22 | 1,566 | 1,579 | 1,534 | 1,543 | 87,600 | 771.50 |
| 2015-01-21 | 1,630 | 1,696 | 1,558 | 1,589 | 225,200 | 794.50 |
| 2015-01-20 | 1,550 | 1,690 | 1,486 | 1,630 | 521,600 | 815 |
| 2015-01-19 | 1,465 | 1,510 | 1,370 | 1,430 | 126,600 | 715 |
| 2015-01-16 | 1,491 | 1,511 | 1,385 | 1,495 | 165,100 | 747.50 |
| 2015-01-15 | 1,439 | 1,545 | 1,422 | 1,517 | 146,800 | 758.50 |
| 2015-01-14 | 1,363 | 1,489 | 1,363 | 1,440 | 108,400 | 720 |
| 2015-01-13 | 1,410 | 1,444 | 1,357 | 1,364 | 97,400 | 682 |
| 2015-01-09 | 1,466 | 1,466 | 1,320 | 1,414 | 206,100 | 707 |
| 2015-01-08 | 1,508 | 1,508 | 1,421 | 1,447 | 74,800 | 723.50 |
| 2015-01-07 | 1,491 | 1,513 | 1,411 | 1,479 | 150,200 | 739.50 |
| 2015-01-06 | 1,489 | 1,560 | 1,461 | 1,521 | 153,500 | 760.50 |
| 2015-01-05 | 1,395 | 1,590 | 1,385 | 1,560 | 240,400 | 780 |
分割・併合履歴 ： [2016-05-27]1株→2株