6080 M&Aキャピタルパートナーズ(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 | 1,820 | 1,840 | 1,780 | 1,835 | 46,600 | 917.50 |
| 2015-12-29 | 1,801 | 1,813 | 1,779 | 1,813 | 34,800 | 906.50 |
| 2015-12-28 | 1,769 | 1,850 | 1,738 | 1,829 | 36,700 | 914.50 |
| 2015-12-25 | 1,798 | 1,832 | 1,710 | 1,770 | 48,600 | 885 |
| 2015-12-24 | 1,803 | 1,832 | 1,775 | 1,823 | 36,500 | 911.50 |
| 2015-12-22 | 1,800 | 1,827 | 1,790 | 1,803 | 26,500 | 901.50 |
| 2015-12-21 | 1,800 | 1,809 | 1,770 | 1,795 | 35,300 | 897.50 |
| 2015-12-18 | 1,860 | 1,888 | 1,830 | 1,836 | 20,700 | 918 |
| 2015-12-17 | 1,930 | 1,930 | 1,870 | 1,870 | 33,600 | 935 |
| 2015-12-16 | 1,928 | 1,934 | 1,890 | 1,898 | 57,500 | 949 |
| 2015-12-15 | 1,912 | 1,939 | 1,862 | 1,876 | 43,700 | 938 |
| 2015-12-14 | 1,800 | 1,950 | 1,772 | 1,944 | 57,400 | 972 |
| 2015-12-11 | 1,820 | 1,866 | 1,820 | 1,846 | 42,700 | 923 |
| 2015-12-10 | 1,805 | 1,834 | 1,801 | 1,828 | 32,000 | 914 |
| 2015-12-09 | 1,841 | 1,850 | 1,803 | 1,845 | 30,600 | 922.50 |
| 2015-12-08 | 1,852 | 1,875 | 1,845 | 1,852 | 23,800 | 926 |
| 2015-12-07 | 1,860 | 1,900 | 1,848 | 1,880 | 38,700 | 940 |
| 2015-12-04 | 1,816 | 1,857 | 1,810 | 1,810 | 43,900 | 905 |
| 2015-12-03 | 1,850 | 1,876 | 1,813 | 1,866 | 39,200 | 933 |
| 2015-12-02 | 1,827 | 1,878 | 1,824 | 1,850 | 35,800 | 925 |
| 2015-12-01 | 1,818 | 1,849 | 1,790 | 1,817 | 66,300 | 908.50 |
| 2015-11-30 | 1,864 | 1,869 | 1,815 | 1,835 | 23,900 | 917.50 |
| 2015-11-27 | 1,917 | 1,917 | 1,852 | 1,864 | 23,400 | 932 |
| 2015-11-26 | 1,876 | 1,929 | 1,874 | 1,917 | 53,600 | 958.50 |
| 2015-11-25 | 1,912 | 1,921 | 1,831 | 1,848 | 59,700 | 924 |
| 2015-11-24 | 1,910 | 1,959 | 1,899 | 1,922 | 53,500 | 961 |
| 2015-11-20 | 1,874 | 1,910 | 1,829 | 1,879 | 63,200 | 939.50 |
| 2015-11-19 | 1,824 | 1,880 | 1,792 | 1,873 | 111,700 | 936.50 |
| 2015-11-18 | 1,708 | 1,809 | 1,708 | 1,804 | 149,800 | 902 |
| 2015-11-17 | 1,700 | 1,712 | 1,687 | 1,702 | 42,400 | 851 |
| 2015-11-16 | 1,700 | 1,700 | 1,650 | 1,682 | 57,300 | 841 |
| 2015-11-13 | 1,650 | 1,714 | 1,630 | 1,712 | 87,300 | 856 |
| 2015-11-12 | 1,610 | 1,664 | 1,610 | 1,663 | 80,600 | 831.50 |
| 2015-11-11 | 1,590 | 1,619 | 1,563 | 1,604 | 38,600 | 802 |
| 2015-11-10 | 1,545 | 1,610 | 1,541 | 1,586 | 66,800 | 793 |
| 2015-11-09 | 1,499 | 1,553 | 1,499 | 1,552 | 58,800 | 776 |
| 2015-11-06 | 1,460 | 1,489 | 1,423 | 1,485 | 67,700 | 742.50 |
| 2015-11-05 | 1,521 | 1,530 | 1,462 | 1,466 | 64,400 | 733 |
| 2015-11-04 | 1,546 | 1,553 | 1,500 | 1,518 | 61,900 | 759 |
| 2015-11-02 | 1,472 | 1,524 | 1,465 | 1,514 | 128,000 | 757 |
| 2015-10-30 | 1,585 | 1,611 | 1,578 | 1,588 | 53,800 | 794 |
| 2015-10-29 | 1,605 | 1,618 | 1,580 | 1,597 | 29,300 | 798.50 |
| 2015-10-28 | 1,580 | 1,609 | 1,570 | 1,602 | 21,900 | 801 |
| 2015-10-27 | 1,600 | 1,610 | 1,575 | 1,578 | 31,600 | 789 |
| 2015-10-26 | 1,571 | 1,618 | 1,567 | 1,604 | 50,200 | 802 |
| 2015-10-23 | 1,598 | 1,599 | 1,560 | 1,564 | 40,300 | 782 |
| 2015-10-22 | 1,589 | 1,598 | 1,565 | 1,572 | 37,200 | 786 |
| 2015-10-21 | 1,598 | 1,599 | 1,578 | 1,590 | 35,900 | 795 |
| 2015-10-20 | 1,618 | 1,632 | 1,579 | 1,579 | 52,800 | 789.50 |
| 2015-10-19 | 1,596 | 1,633 | 1,592 | 1,618 | 33,900 | 809 |
| 2015-10-16 | 1,570 | 1,630 | 1,570 | 1,589 | 31,200 | 794.50 |
| 2015-10-15 | 1,561 | 1,588 | 1,536 | 1,585 | 56,600 | 792.50 |
| 2015-10-14 | 1,616 | 1,642 | 1,570 | 1,576 | 57,800 | 788 |
| 2015-10-13 | 1,615 | 1,628 | 1,600 | 1,605 | 47,400 | 802.50 |
| 2015-10-09 | 1,556 | 1,590 | 1,550 | 1,589 | 41,000 | 794.50 |
| 2015-10-08 | 1,582 | 1,586 | 1,557 | 1,569 | 43,800 | 784.50 |
| 2015-10-07 | 1,605 | 1,607 | 1,546 | 1,578 | 90,200 | 789 |
| 2015-10-06 | 1,650 | 1,650 | 1,610 | 1,612 | 48,500 | 806 |
| 2015-10-05 | 1,657 | 1,659 | 1,603 | 1,624 | 63,200 | 812 |
| 2015-10-02 | 1,617 | 1,642 | 1,607 | 1,617 | 40,600 | 808.50 |
| 2015-10-01 | 1,690 | 1,690 | 1,632 | 1,634 | 48,800 | 817 |
| 2015-09-30 | 1,631 | 1,679 | 1,616 | 1,658 | 96,200 | 829 |
| 2015-09-29 | 1,655 | 1,675 | 1,581 | 1,608 | 66,800 | 804 |
| 2015-09-28 | 1,679 | 1,690 | 1,639 | 1,673 | 71,700 | 836.50 |
| 2015-09-25 | 1,715 | 1,749 | 1,704 | 1,740 | 122,800 | 870 |
| 2015-09-24 | 1,685 | 1,714 | 1,682 | 1,688 | 36,700 | 844 |
| 2015-09-18 | 1,737 | 1,737 | 1,684 | 1,690 | 60,600 | 845 |
| 2015-09-17 | 1,748 | 1,748 | 1,718 | 1,729 | 49,200 | 864.50 |
| 2015-09-16 | 1,773 | 1,778 | 1,701 | 1,721 | 45,600 | 860.50 |
| 2015-09-15 | 1,723 | 1,770 | 1,723 | 1,734 | 50,900 | 867 |
| 2015-09-14 | 1,758 | 1,758 | 1,700 | 1,722 | 53,900 | 861 |
| 2015-09-11 | 1,665 | 1,742 | 1,665 | 1,722 | 65,100 | 861 |
| 2015-09-10 | 1,625 | 1,758 | 1,620 | 1,697 | 84,600 | 848.50 |
| 2015-09-09 | 1,647 | 1,670 | 1,575 | 1,664 | 80,300 | 832 |
| 2015-09-08 | 1,670 | 1,670 | 1,563 | 1,567 | 108,900 | 783.50 |
| 2015-09-07 | 1,610 | 1,675 | 1,610 | 1,651 | 75,800 | 825.50 |
| 2015-09-04 | 1,771 | 1,773 | 1,635 | 1,680 | 108,600 | 840 |
| 2015-09-03 | 1,805 | 1,809 | 1,758 | 1,768 | 56,500 | 884 |
| 2015-09-02 | 1,720 | 1,809 | 1,720 | 1,744 | 92,400 | 872 |
| 2015-09-01 | 1,875 | 1,875 | 1,762 | 1,793 | 102,100 | 896.50 |
| 2015-08-31 | 1,955 | 1,957 | 1,845 | 1,904 | 102,900 | 952 |
| 2015-08-28 | 2,000 | 2,063 | 1,913 | 1,954 | 119,200 | 977 |
| 2015-08-27 | 1,980 | 2,050 | 1,880 | 1,968 | 127,100 | 984 |
| 2015-08-26 | 3,705 | 3,865 | 3,620 | 3,815 | 53,400 | 953.75 |
| 2015-08-25 | 3,405 | 3,925 | 3,340 | 3,610 | 79,300 | 902.50 |
| 2015-08-24 | 3,920 | 4,060 | 3,580 | 3,615 | 95,000 | 903.75 |
| 2015-08-21 | 4,070 | 4,240 | 4,070 | 4,130 | 79,000 | 1,032.50 |
| 2015-08-20 | 4,170 | 4,300 | 4,105 | 4,280 | 45,100 | 1,070 |
| 2015-08-19 | 4,260 | 4,315 | 4,050 | 4,170 | 68,400 | 1,042.50 |
| 2015-08-18 | 4,400 | 4,485 | 4,230 | 4,385 | 61,700 | 1,096.25 |
| 2015-08-17 | 4,150 | 4,310 | 4,150 | 4,300 | 67,600 | 1,075 |
| 2015-08-14 | 4,010 | 4,120 | 4,010 | 4,075 | 53,200 | 1,018.75 |
| 2015-08-13 | 3,950 | 4,095 | 3,930 | 4,030 | 44,900 | 1,007.50 |
| 2015-08-12 | 4,020 | 4,080 | 3,940 | 4,010 | 29,100 | 1,002.50 |
| 2015-08-11 | 4,150 | 4,150 | 3,940 | 4,100 | 52,400 | 1,025 |
| 2015-08-10 | 3,950 | 4,140 | 3,890 | 4,100 | 57,500 | 1,025 |
| 2015-08-07 | 3,900 | 4,000 | 3,820 | 3,955 | 72,500 | 988.75 |
| 2015-08-06 | 3,875 | 4,045 | 3,825 | 4,000 | 46,100 | 1,000 |
| 2015-08-05 | 4,260 | 4,350 | 3,900 | 3,945 | 111,500 | 986.25 |
| 2015-08-04 | 3,970 | 4,240 | 3,965 | 4,155 | 107,000 | 1,038.75 |
| 2015-08-03 | 3,680 | 4,250 | 3,675 | 3,955 | 210,400 | 988.75 |
| 2015-07-31 | 3,770 | 3,960 | 3,625 | 3,650 | 208,000 | 912.50 |
| 2015-07-30 | 3,575 | 3,645 | 3,575 | 3,630 | 19,500 | 907.50 |
| 2015-07-29 | 3,700 | 3,705 | 3,550 | 3,575 | 18,600 | 893.75 |
| 2015-07-28 | 3,565 | 3,700 | 3,500 | 3,635 | 45,100 | 908.75 |
| 2015-07-27 | 3,730 | 3,740 | 3,585 | 3,705 | 54,900 | 926.25 |
| 2015-07-24 | 3,740 | 3,785 | 3,670 | 3,785 | 48,500 | 946.25 |
| 2015-07-23 | 3,680 | 3,825 | 3,670 | 3,770 | 87,900 | 942.50 |
| 2015-07-22 | 3,650 | 3,705 | 3,615 | 3,650 | 37,000 | 912.50 |
| 2015-07-21 | 3,565 | 3,745 | 3,540 | 3,690 | 89,200 | 922.50 |
| 2015-07-17 | 3,460 | 3,545 | 3,370 | 3,495 | 81,900 | 873.75 |
| 2015-07-16 | 3,680 | 3,700 | 3,425 | 3,480 | 241,900 | 870 |
| 2015-07-15 | 3,200 | 3,200 | 3,115 | 3,150 | 17,300 | 787.50 |
| 2015-07-14 | 3,210 | 3,230 | 3,170 | 3,180 | 34,200 | 795 |
| 2015-07-13 | 3,150 | 3,200 | 3,150 | 3,180 | 17,500 | 795 |
| 2015-07-10 | 3,205 | 3,270 | 3,145 | 3,165 | 25,600 | 791.25 |
| 2015-07-09 | 3,040 | 3,300 | 2,912 | 3,275 | 58,900 | 818.75 |
| 2015-07-08 | 3,320 | 3,350 | 3,225 | 3,250 | 51,800 | 812.50 |
| 2015-07-07 | 3,255 | 3,360 | 3,255 | 3,320 | 15,800 | 830 |
| 2015-07-06 | 3,285 | 3,290 | 3,200 | 3,250 | 14,100 | 812.50 |
| 2015-07-03 | 3,350 | 3,360 | 3,275 | 3,295 | 14,800 | 823.75 |
| 2015-07-02 | 3,480 | 3,480 | 3,325 | 3,355 | 25,800 | 838.75 |
| 2015-07-01 | 3,295 | 3,425 | 3,290 | 3,410 | 62,200 | 852.50 |
| 2015-06-30 | 3,075 | 3,315 | 3,075 | 3,275 | 50,800 | 818.75 |
| 2015-06-29 | 3,010 | 3,180 | 3,000 | 3,145 | 43,400 | 786.25 |
| 2015-06-26 | 3,155 | 3,220 | 3,110 | 3,210 | 22,200 | 802.50 |
| 2015-06-25 | 3,210 | 3,225 | 3,170 | 3,200 | 19,100 | 800 |
| 2015-06-24 | 3,230 | 3,270 | 3,105 | 3,270 | 38,400 | 817.50 |
| 2015-06-23 | 3,300 | 3,340 | 3,205 | 3,260 | 41,200 | 815 |
| 2015-06-22 | 3,275 | 3,300 | 3,220 | 3,290 | 29,700 | 822.50 |
| 2015-06-19 | 3,295 | 3,305 | 3,150 | 3,205 | 53,600 | 801.25 |
| 2015-06-18 | 3,155 | 3,330 | 3,150 | 3,270 | 168,100 | 817.50 |
| 2015-06-17 | 3,015 | 3,175 | 2,988 | 3,150 | 73,800 | 787.50 |
| 2015-06-16 | 2,925 | 3,045 | 2,920 | 3,040 | 37,200 | 760 |
| 2015-06-15 | 2,959 | 2,959 | 2,915 | 2,938 | 15,800 | 734.50 |
| 2015-06-12 | 2,971 | 2,992 | 2,900 | 2,926 | 24,100 | 731.50 |
| 2015-06-11 | 2,928 | 2,928 | 2,900 | 2,921 | 15,100 | 730.25 |
| 2015-06-10 | 2,979 | 2,979 | 2,896 | 2,897 | 22,200 | 724.25 |
| 2015-06-09 | 3,000 | 3,020 | 2,935 | 2,935 | 39,300 | 733.75 |
| 2015-06-08 | 2,870 | 2,979 | 2,865 | 2,975 | 57,300 | 743.75 |
| 2015-06-05 | 2,826 | 2,870 | 2,826 | 2,860 | 25,000 | 715 |
| 2015-06-04 | 2,802 | 2,850 | 2,802 | 2,823 | 21,900 | 705.75 |
| 2015-06-03 | 2,850 | 2,860 | 2,798 | 2,803 | 38,000 | 700.75 |
| 2015-06-02 | 2,858 | 2,879 | 2,830 | 2,859 | 25,600 | 714.75 |
| 2015-06-01 | 2,834 | 2,886 | 2,830 | 2,862 | 22,600 | 715.50 |
| 2015-05-29 | 2,828 | 2,860 | 2,827 | 2,834 | 12,200 | 708.50 |
| 2015-05-28 | 2,871 | 2,899 | 2,825 | 2,839 | 14,700 | 709.75 |
| 2015-05-27 | 2,900 | 2,900 | 2,840 | 2,863 | 25,700 | 715.75 |
| 2015-05-26 | 2,910 | 2,919 | 2,856 | 2,895 | 30,700 | 723.75 |
| 2015-05-25 | 2,819 | 2,879 | 2,806 | 2,877 | 32,400 | 719.25 |
| 2015-05-22 | 2,792 | 2,810 | 2,790 | 2,805 | 13,900 | 701.25 |
| 2015-05-21 | 2,815 | 2,815 | 2,755 | 2,791 | 27,100 | 697.75 |
| 2015-05-20 | 2,787 | 2,810 | 2,780 | 2,799 | 21,500 | 699.75 |
| 2015-05-19 | 2,711 | 2,819 | 2,711 | 2,751 | 59,700 | 687.75 |
| 2015-05-18 | 2,815 | 2,825 | 2,703 | 2,744 | 49,300 | 686 |
| 2015-05-15 | 2,800 | 2,823 | 2,780 | 2,804 | 17,100 | 701 |
| 2015-05-14 | 2,808 | 2,842 | 2,785 | 2,797 | 17,300 | 699.25 |
| 2015-05-13 | 2,848 | 2,849 | 2,802 | 2,823 | 14,200 | 705.75 |
| 2015-05-12 | 2,806 | 2,834 | 2,751 | 2,832 | 24,800 | 708 |
| 2015-05-11 | 2,875 | 2,877 | 2,801 | 2,820 | 26,400 | 705 |
| 2015-05-08 | 2,850 | 2,854 | 2,765 | 2,849 | 36,400 | 712.25 |
| 2015-05-07 | 2,860 | 2,870 | 2,730 | 2,764 | 51,400 | 691 |
| 2015-05-01 | 2,925 | 2,947 | 2,727 | 2,851 | 186,400 | 712.75 |
| 2015-04-30 | 3,075 | 3,095 | 3,000 | 3,095 | 33,200 | 773.75 |
| 2015-04-28 | 3,055 | 3,100 | 3,035 | 3,055 | 51,700 | 763.75 |
| 2015-04-27 | 3,110 | 3,110 | 3,035 | 3,040 | 18,200 | 760 |
| 2015-04-24 | 3,080 | 3,085 | 3,010 | 3,015 | 35,300 | 753.75 |
| 2015-04-23 | 3,135 | 3,135 | 3,045 | 3,065 | 41,100 | 766.25 |
| 2015-04-22 | 3,125 | 3,190 | 3,055 | 3,125 | 46,200 | 781.25 |
| 2015-04-21 | 3,020 | 3,200 | 3,020 | 3,130 | 51,500 | 782.50 |
| 2015-04-20 | 3,125 | 3,160 | 3,000 | 3,035 | 102,800 | 758.75 |
| 2015-04-17 | 3,245 | 3,255 | 3,110 | 3,155 | 93,500 | 788.75 |
| 2015-04-16 | 3,310 | 3,400 | 3,050 | 3,240 | 250,900 | 810 |
| 2015-04-15 | 3,665 | 3,710 | 3,535 | 3,570 | 44,500 | 892.50 |
| 2015-04-14 | 3,755 | 3,790 | 3,620 | 3,685 | 45,700 | 921.25 |
| 2015-04-13 | 3,880 | 3,940 | 3,795 | 3,805 | 41,100 | 951.25 |
| 2015-04-10 | 3,750 | 3,845 | 3,705 | 3,810 | 23,900 | 952.50 |
| 2015-04-09 | 3,775 | 3,795 | 3,660 | 3,725 | 36,300 | 931.25 |
| 2015-04-08 | 3,710 | 3,750 | 3,610 | 3,680 | 44,000 | 920 |
| 2015-04-07 | 3,720 | 3,720 | 3,595 | 3,710 | 22,400 | 927.50 |
| 2015-04-06 | 3,595 | 3,705 | 3,595 | 3,690 | 22,100 | 922.50 |
| 2015-04-03 | 3,775 | 3,845 | 3,575 | 3,660 | 35,000 | 915 |
| 2015-04-02 | 3,680 | 3,865 | 3,680 | 3,725 | 45,900 | 931.25 |
| 2015-04-01 | 3,640 | 3,720 | 3,565 | 3,695 | 39,800 | 923.75 |
| 2015-03-31 | 3,490 | 3,700 | 3,460 | 3,690 | 55,000 | 922.50 |
| 2015-03-30 | 3,390 | 3,490 | 3,310 | 3,450 | 28,000 | 862.50 |
| 2015-03-27 | 3,450 | 3,570 | 3,305 | 3,420 | 28,000 | 855 |
| 2015-03-26 | 3,495 | 3,520 | 3,400 | 3,455 | 32,000 | 863.75 |
| 2015-03-25 | 3,270 | 3,540 | 3,255 | 3,500 | 43,700 | 875 |
| 2015-03-24 | 3,335 | 3,355 | 3,225 | 3,315 | 31,500 | 828.75 |
| 2015-03-23 | 3,410 | 3,545 | 3,390 | 3,405 | 44,800 | 851.25 |
| 2015-03-20 | 3,295 | 3,400 | 3,260 | 3,375 | 23,200 | 843.75 |
| 2015-03-19 | 3,220 | 3,290 | 3,200 | 3,255 | 36,200 | 813.75 |
| 2015-03-18 | 3,375 | 3,415 | 3,200 | 3,330 | 53,700 | 832.50 |
| 2015-03-17 | 3,165 | 3,375 | 3,165 | 3,355 | 73,400 | 838.75 |
| 2015-03-16 | 3,200 | 3,290 | 3,135 | 3,185 | 54,900 | 796.25 |
| 2015-03-13 | 3,080 | 3,230 | 3,015 | 3,130 | 106,100 | 782.50 |
| 2015-03-12 | 2,780 | 3,230 | 2,780 | 3,015 | 139,000 | 753.75 |
| 2015-03-11 | 2,751 | 2,767 | 2,726 | 2,749 | 21,000 | 687.25 |
| 2015-03-10 | 2,730 | 2,760 | 2,722 | 2,751 | 30,700 | 687.75 |
| 2015-03-09 | 2,732 | 2,770 | 2,704 | 2,721 | 42,300 | 680.25 |
| 2015-03-06 | 2,690 | 2,724 | 2,627 | 2,689 | 53,000 | 672.25 |
| 2015-03-05 | 2,595 | 2,690 | 2,570 | 2,676 | 79,500 | 669 |
| 2015-03-04 | 2,580 | 2,580 | 2,511 | 2,560 | 14,900 | 640 |
| 2015-03-03 | 2,549 | 2,597 | 2,510 | 2,534 | 17,700 | 633.50 |
| 2015-03-02 | 2,572 | 2,676 | 2,528 | 2,549 | 71,700 | 637.25 |
| 2015-02-27 | 2,511 | 2,596 | 2,507 | 2,548 | 63,300 | 637 |
| 2015-02-26 | 2,480 | 2,500 | 2,470 | 2,485 | 10,300 | 621.25 |
| 2015-02-25 | 2,513 | 2,513 | 2,470 | 2,470 | 10,200 | 617.50 |
| 2015-02-24 | 2,519 | 2,545 | 2,460 | 2,513 | 27,300 | 628.25 |
| 2015-02-23 | 2,521 | 2,521 | 2,450 | 2,503 | 15,600 | 625.75 |
| 2015-02-20 | 2,530 | 2,530 | 2,480 | 2,492 | 8,600 | 623 |
| 2015-02-19 | 2,510 | 2,537 | 2,491 | 2,510 | 31,900 | 627.50 |
| 2015-02-18 | 2,520 | 2,520 | 2,492 | 2,494 | 9,600 | 623.50 |
| 2015-02-17 | 2,529 | 2,529 | 2,493 | 2,514 | 12,200 | 628.50 |
| 2015-02-16 | 2,520 | 2,550 | 2,501 | 2,514 | 20,900 | 628.50 |
| 2015-02-13 | 2,525 | 2,525 | 2,470 | 2,506 | 23,000 | 626.50 |
| 2015-02-12 | 2,445 | 2,550 | 2,445 | 2,501 | 35,200 | 625.25 |
| 2015-02-10 | 2,500 | 2,510 | 2,424 | 2,478 | 30,200 | 619.50 |
| 2015-02-09 | 2,500 | 2,505 | 2,411 | 2,457 | 21,500 | 614.25 |
| 2015-02-06 | 2,388 | 2,485 | 2,388 | 2,480 | 38,700 | 620 |
| 2015-02-05 | 2,346 | 2,369 | 2,300 | 2,358 | 17,100 | 589.50 |
| 2015-02-04 | 2,350 | 2,395 | 2,347 | 2,367 | 13,500 | 591.75 |
| 2015-02-03 | 2,451 | 2,457 | 2,300 | 2,340 | 47,400 | 585 |
| 2015-02-02 | 2,480 | 2,643 | 2,416 | 2,470 | 143,600 | 617.50 |
| 2015-01-30 | 2,200 | 2,266 | 2,180 | 2,180 | 37,100 | 545 |
| 2015-01-29 | 2,301 | 2,321 | 2,170 | 2,170 | 58,300 | 542.50 |
| 2015-01-28 | 2,400 | 2,410 | 2,330 | 2,331 | 24,600 | 582.75 |
| 2015-01-27 | 2,400 | 2,400 | 2,350 | 2,350 | 16,700 | 587.50 |
| 2015-01-26 | 2,400 | 2,429 | 2,353 | 2,400 | 6,900 | 600 |
| 2015-01-23 | 2,450 | 2,455 | 2,379 | 2,390 | 10,500 | 597.50 |
| 2015-01-22 | 2,340 | 2,456 | 2,332 | 2,450 | 22,600 | 612.50 |
| 2015-01-21 | 2,420 | 2,429 | 2,340 | 2,340 | 14,900 | 585 |
| 2015-01-20 | 2,431 | 2,431 | 2,400 | 2,421 | 10,400 | 605.25 |
| 2015-01-19 | 2,450 | 2,450 | 2,425 | 2,437 | 4,900 | 609.25 |
| 2015-01-16 | 2,461 | 2,472 | 2,400 | 2,420 | 22,800 | 605 |
| 2015-01-15 | 2,459 | 2,480 | 2,442 | 2,480 | 30,600 | 620 |
| 2015-01-14 | 2,430 | 2,460 | 2,425 | 2,457 | 15,900 | 614.25 |
| 2015-01-13 | 2,416 | 2,439 | 2,408 | 2,415 | 16,300 | 603.75 |
| 2015-01-09 | 2,410 | 2,435 | 2,410 | 2,413 | 11,100 | 603.25 |
| 2015-01-08 | 2,450 | 2,450 | 2,440 | 2,442 | 12,400 | 610.50 |
| 2015-01-07 | 2,449 | 2,452 | 2,420 | 2,452 | 9,100 | 613 |
| 2015-01-06 | 2,450 | 2,460 | 2,430 | 2,449 | 14,000 | 612.25 |
| 2015-01-05 | 2,444 | 2,482 | 2,410 | 2,475 | 14,700 | 618.75 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株