6082 (株)ライドオンエクスプレスホールディングス 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 | 1,948 | 2,085 | 1,945 | 2,045 | 227,100 | 2,045 |
| 2015-12-29 | 1,930 | 1,998 | 1,850 | 1,969 | 431,000 | 1,969 |
| 2015-12-28 | 1,830 | 1,950 | 1,827 | 1,933 | 250,900 | 1,933 |
| 2015-12-25 | 1,766 | 1,799 | 1,725 | 1,750 | 51,200 | 1,750 |
| 2015-12-24 | 1,850 | 1,888 | 1,760 | 1,796 | 143,400 | 1,796 |
| 2015-12-22 | 1,740 | 1,848 | 1,735 | 1,820 | 142,500 | 1,820 |
| 2015-12-21 | 1,800 | 1,810 | 1,722 | 1,743 | 138,300 | 1,743 |
| 2015-12-18 | 1,720 | 1,850 | 1,720 | 1,850 | 245,400 | 1,850 |
| 2015-12-17 | 1,616 | 1,717 | 1,615 | 1,700 | 151,700 | 1,700 |
| 2015-12-16 | 1,596 | 1,610 | 1,573 | 1,588 | 37,800 | 1,588 |
| 2015-12-15 | 1,571 | 1,607 | 1,552 | 1,557 | 103,300 | 1,557 |
| 2015-12-14 | 1,500 | 1,567 | 1,483 | 1,557 | 61,600 | 1,557 |
| 2015-12-11 | 1,555 | 1,620 | 1,510 | 1,540 | 146,700 | 1,540 |
| 2015-12-10 | 1,580 | 1,701 | 1,545 | 1,565 | 279,700 | 1,565 |
| 2015-12-09 | 1,586 | 1,586 | 1,532 | 1,575 | 85,000 | 1,575 |
| 2015-12-08 | 1,556 | 1,595 | 1,507 | 1,563 | 117,900 | 1,563 |
| 2015-12-07 | 1,546 | 1,622 | 1,532 | 1,555 | 277,700 | 1,555 |
| 2015-12-04 | 1,442 | 1,511 | 1,428 | 1,500 | 207,900 | 1,500 |
| 2015-12-03 | 1,425 | 1,458 | 1,410 | 1,450 | 115,800 | 1,450 |
| 2015-12-02 | 1,366 | 1,413 | 1,366 | 1,399 | 139,300 | 1,399 |
| 2015-12-01 | 1,358 | 1,383 | 1,355 | 1,366 | 235,700 | 1,366 |
| 2015-11-30 | 1,443 | 1,455 | 1,372 | 1,372 | 113,500 | 1,372 |
| 2015-11-27 | 1,413 | 1,443 | 1,402 | 1,438 | 100,000 | 1,438 |
| 2015-11-26 | 1,400 | 1,416 | 1,395 | 1,395 | 48,200 | 1,395 |
| 2015-11-25 | 1,417 | 1,425 | 1,383 | 1,394 | 122,600 | 1,394 |
| 2015-11-24 | 1,475 | 1,499 | 1,474 | 1,477 | 76,200 | 1,477 |
| 2015-11-20 | 1,486 | 1,500 | 1,450 | 1,475 | 90,400 | 1,475 |
| 2015-11-19 | 1,490 | 1,503 | 1,476 | 1,486 | 92,100 | 1,486 |
| 2015-11-18 | 1,478 | 1,480 | 1,460 | 1,475 | 34,600 | 1,475 |
| 2015-11-17 | 1,475 | 1,475 | 1,442 | 1,460 | 37,700 | 1,460 |
| 2015-11-16 | 1,495 | 1,495 | 1,441 | 1,453 | 145,400 | 1,453 |
| 2015-11-13 | 1,364 | 1,388 | 1,364 | 1,388 | 11,600 | 1,388 |
| 2015-11-12 | 1,364 | 1,385 | 1,362 | 1,362 | 16,600 | 1,362 |
| 2015-11-11 | 1,430 | 1,430 | 1,350 | 1,358 | 69,100 | 1,358 |
| 2015-11-10 | 1,370 | 1,430 | 1,355 | 1,430 | 131,300 | 1,430 |
| 2015-11-09 | 1,320 | 1,333 | 1,318 | 1,325 | 19,400 | 1,325 |
| 2015-11-06 | 1,313 | 1,315 | 1,312 | 1,315 | 8,300 | 1,315 |
| 2015-11-05 | 1,318 | 1,318 | 1,310 | 1,311 | 11,900 | 1,311 |
| 2015-11-04 | 1,318 | 1,325 | 1,310 | 1,315 | 8,800 | 1,315 |
| 2015-11-02 | 1,317 | 1,317 | 1,300 | 1,305 | 8,800 | 1,305 |
| 2015-10-30 | 1,301 | 1,305 | 1,288 | 1,297 | 14,700 | 1,297 |
| 2015-10-29 | 1,299 | 1,316 | 1,297 | 1,301 | 14,500 | 1,301 |
| 2015-10-28 | 1,293 | 1,299 | 1,286 | 1,290 | 16,600 | 1,290 |
| 2015-10-27 | 1,288 | 1,298 | 1,277 | 1,292 | 17,100 | 1,292 |
| 2015-10-26 | 1,321 | 1,323 | 1,285 | 1,286 | 28,200 | 1,286 |
| 2015-10-23 | 1,296 | 1,300 | 1,290 | 1,291 | 13,900 | 1,291 |
| 2015-10-22 | 1,301 | 1,310 | 1,295 | 1,296 | 10,400 | 1,296 |
| 2015-10-21 | 1,310 | 1,319 | 1,287 | 1,298 | 20,200 | 1,298 |
| 2015-10-20 | 1,350 | 1,350 | 1,300 | 1,310 | 21,000 | 1,310 |
| 2015-10-19 | 1,352 | 1,352 | 1,332 | 1,337 | 10,200 | 1,337 |
| 2015-10-16 | 1,344 | 1,355 | 1,335 | 1,339 | 9,600 | 1,339 |
| 2015-10-15 | 1,340 | 1,359 | 1,340 | 1,350 | 10,200 | 1,350 |
| 2015-10-14 | 1,365 | 1,365 | 1,344 | 1,344 | 5,900 | 1,344 |
| 2015-10-13 | 1,360 | 1,372 | 1,358 | 1,365 | 9,800 | 1,365 |
| 2015-10-09 | 1,351 | 1,359 | 1,339 | 1,355 | 11,300 | 1,355 |
| 2015-10-08 | 1,350 | 1,363 | 1,350 | 1,358 | 3,500 | 1,358 |
| 2015-10-07 | 1,370 | 1,374 | 1,350 | 1,350 | 13,600 | 1,350 |
| 2015-10-06 | 1,379 | 1,385 | 1,359 | 1,359 | 13,800 | 1,359 |
| 2015-10-05 | 1,384 | 1,384 | 1,357 | 1,359 | 15,000 | 1,359 |
| 2015-10-02 | 1,344 | 1,354 | 1,320 | 1,354 | 19,600 | 1,354 |
| 2015-10-01 | 1,335 | 1,361 | 1,322 | 1,361 | 57,800 | 1,361 |
| 2015-09-30 | 1,298 | 1,331 | 1,286 | 1,302 | 31,100 | 1,302 |
| 2015-09-29 | 1,319 | 1,320 | 1,245 | 1,268 | 78,200 | 1,268 |
| 2015-09-28 | 1,321 | 1,324 | 1,304 | 1,316 | 54,300 | 1,316 |
| 2015-09-25 | 1,321 | 1,321 | 1,279 | 1,291 | 23,900 | 1,291 |
| 2015-09-24 | 1,333 | 1,334 | 1,320 | 1,322 | 19,400 | 1,322 |
| 2015-09-18 | 1,348 | 1,348 | 1,321 | 1,337 | 21,200 | 1,337 |
| 2015-09-17 | 1,325 | 1,348 | 1,325 | 1,341 | 61,500 | 1,341 |
| 2015-09-16 | 1,350 | 1,350 | 1,316 | 1,316 | 55,200 | 1,316 |
| 2015-09-15 | 1,278 | 1,306 | 1,276 | 1,297 | 35,300 | 1,297 |
| 2015-09-14 | 1,242 | 1,286 | 1,242 | 1,278 | 68,700 | 1,278 |
| 2015-09-11 | 1,229 | 1,229 | 1,202 | 1,212 | 28,500 | 1,212 |
| 2015-09-10 | 1,200 | 1,202 | 1,165 | 1,171 | 35,800 | 1,171 |
| 2015-09-09 | 1,170 | 1,248 | 1,168 | 1,248 | 91,900 | 1,248 |
| 2015-09-08 | 1,168 | 1,169 | 1,120 | 1,120 | 17,100 | 1,120 |
| 2015-09-07 | 1,120 | 1,180 | 1,100 | 1,170 | 36,000 | 1,170 |
| 2015-09-04 | 1,176 | 1,176 | 1,120 | 1,152 | 37,000 | 1,152 |
| 2015-09-03 | 1,175 | 1,209 | 1,153 | 1,176 | 40,200 | 1,176 |
| 2015-09-02 | 1,125 | 1,212 | 1,125 | 1,175 | 94,700 | 1,175 |
| 2015-09-01 | 1,200 | 1,200 | 1,160 | 1,168 | 82,800 | 1,168 |
| 2015-08-31 | 1,200 | 1,225 | 1,181 | 1,185 | 59,600 | 1,185 |
| 2015-08-28 | 1,119 | 1,169 | 1,113 | 1,162 | 63,100 | 1,162 |
| 2015-08-27 | 1,114 | 1,121 | 1,098 | 1,106 | 70,800 | 1,106 |
| 2015-08-26 | 1,061 | 1,098 | 1,061 | 1,098 | 86,900 | 1,098 |
| 2015-08-25 | 1,000 | 1,101 | 988 | 1,032 | 165,900 | 1,032 |
| 2015-08-24 | 1,191 | 1,221 | 1,089 | 1,101 | 150,700 | 1,101 |
| 2015-08-21 | 1,299 | 1,299 | 1,256 | 1,270 | 95,300 | 1,270 |
| 2015-08-20 | 1,350 | 1,360 | 1,300 | 1,300 | 65,000 | 1,300 |
| 2015-08-19 | 1,360 | 1,365 | 1,337 | 1,358 | 40,800 | 1,358 |
| 2015-08-18 | 1,373 | 1,377 | 1,343 | 1,355 | 70,500 | 1,355 |
| 2015-08-17 | 1,397 | 1,407 | 1,352 | 1,407 | 94,700 | 1,407 |
| 2015-08-14 | 1,300 | 1,339 | 1,300 | 1,339 | 33,300 | 1,339 |
| 2015-08-13 | 1,311 | 1,322 | 1,289 | 1,298 | 57,100 | 1,298 |
| 2015-08-12 | 1,352 | 1,368 | 1,302 | 1,318 | 59,400 | 1,318 |
| 2015-08-11 | 1,355 | 1,370 | 1,341 | 1,370 | 24,200 | 1,370 |
| 2015-08-10 | 1,351 | 1,359 | 1,323 | 1,350 | 31,400 | 1,350 |
| 2015-08-07 | 1,390 | 1,390 | 1,348 | 1,352 | 44,200 | 1,352 |
| 2015-08-06 | 1,446 | 1,446 | 1,375 | 1,379 | 58,200 | 1,379 |
| 2015-08-05 | 1,398 | 1,438 | 1,394 | 1,429 | 70,900 | 1,429 |
| 2015-08-04 | 1,395 | 1,395 | 1,371 | 1,390 | 25,700 | 1,390 |
| 2015-08-03 | 1,352 | 1,390 | 1,343 | 1,390 | 56,600 | 1,390 |
| 2015-07-31 | 1,312 | 1,338 | 1,306 | 1,338 | 59,300 | 1,338 |
| 2015-07-30 | 1,314 | 1,314 | 1,298 | 1,309 | 27,000 | 1,309 |
| 2015-07-29 | 1,310 | 1,312 | 1,291 | 1,300 | 36,200 | 1,300 |
| 2015-07-28 | 1,281 | 1,315 | 1,272 | 1,295 | 49,200 | 1,295 |
| 2015-07-27 | 1,310 | 1,315 | 1,283 | 1,285 | 85,300 | 1,285 |
| 2015-07-24 | 1,300 | 1,306 | 1,293 | 1,306 | 33,700 | 1,306 |
| 2015-07-23 | 1,327 | 1,328 | 1,301 | 1,303 | 59,800 | 1,303 |
| 2015-07-22 | 1,322 | 1,326 | 1,320 | 1,325 | 32,100 | 1,325 |
| 2015-07-21 | 1,321 | 1,330 | 1,313 | 1,322 | 42,800 | 1,322 |
| 2015-07-17 | 1,320 | 1,320 | 1,301 | 1,315 | 34,200 | 1,315 |
| 2015-07-16 | 1,305 | 1,318 | 1,298 | 1,315 | 46,100 | 1,315 |
| 2015-07-15 | 1,340 | 1,345 | 1,294 | 1,303 | 73,200 | 1,303 |
| 2015-07-14 | 1,285 | 1,318 | 1,279 | 1,310 | 111,300 | 1,310 |
| 2015-07-13 | 1,301 | 1,310 | 1,272 | 1,275 | 97,400 | 1,275 |
| 2015-07-10 | 1,336 | 1,336 | 1,277 | 1,285 | 89,300 | 1,285 |
| 2015-07-09 | 1,355 | 1,355 | 1,281 | 1,326 | 101,400 | 1,326 |
| 2015-07-08 | 1,430 | 1,430 | 1,380 | 1,383 | 67,800 | 1,383 |
| 2015-07-07 | 1,417 | 1,424 | 1,410 | 1,424 | 26,300 | 1,424 |
| 2015-07-06 | 1,424 | 1,424 | 1,398 | 1,406 | 60,900 | 1,406 |
| 2015-07-03 | 1,419 | 1,429 | 1,415 | 1,420 | 30,800 | 1,420 |
| 2015-07-02 | 1,435 | 1,435 | 1,415 | 1,416 | 39,200 | 1,416 |
| 2015-07-01 | 1,441 | 1,446 | 1,420 | 1,423 | 30,300 | 1,423 |
| 2015-06-30 | 1,441 | 1,449 | 1,433 | 1,449 | 19,800 | 1,449 |
| 2015-06-29 | 1,417 | 1,470 | 1,407 | 1,458 | 68,000 | 1,458 |
| 2015-06-26 | 1,445 | 1,453 | 1,421 | 1,432 | 43,600 | 1,432 |
| 2015-06-25 | 1,456 | 1,461 | 1,437 | 1,443 | 45,600 | 1,443 |
| 2015-06-24 | 1,491 | 1,491 | 1,441 | 1,455 | 69,400 | 1,455 |
| 2015-06-23 | 1,515 | 1,526 | 1,490 | 1,492 | 102,000 | 1,492 |
| 2015-06-22 | 1,465 | 1,537 | 1,465 | 1,537 | 130,000 | 1,537 |
| 2015-06-19 | 1,430 | 1,465 | 1,430 | 1,463 | 110,800 | 1,463 |
| 2015-06-18 | 1,420 | 1,433 | 1,407 | 1,422 | 71,000 | 1,422 |
| 2015-06-17 | 1,431 | 1,431 | 1,411 | 1,415 | 59,500 | 1,415 |
| 2015-06-16 | 1,449 | 1,449 | 1,423 | 1,427 | 59,500 | 1,427 |
| 2015-06-15 | 1,487 | 1,487 | 1,430 | 1,435 | 92,300 | 1,435 |
| 2015-06-12 | 1,451 | 1,488 | 1,440 | 1,486 | 130,000 | 1,486 |
| 2015-06-11 | 1,418 | 1,440 | 1,415 | 1,417 | 55,400 | 1,417 |
| 2015-06-10 | 1,460 | 1,460 | 1,411 | 1,413 | 100,000 | 1,413 |
| 2015-06-09 | 1,464 | 1,490 | 1,459 | 1,459 | 55,200 | 1,459 |
| 2015-06-08 | 1,476 | 1,480 | 1,450 | 1,451 | 92,200 | 1,451 |
| 2015-06-05 | 1,490 | 1,490 | 1,468 | 1,476 | 49,600 | 1,476 |
| 2015-06-04 | 1,498 | 1,498 | 1,465 | 1,472 | 95,200 | 1,472 |
| 2015-06-03 | 1,507 | 1,516 | 1,492 | 1,500 | 77,000 | 1,500 |
| 2015-06-02 | 1,525 | 1,529 | 1,500 | 1,508 | 116,100 | 1,508 |
| 2015-06-01 | 1,601 | 1,603 | 1,548 | 1,552 | 80,100 | 1,552 |
| 2015-05-29 | 1,591 | 1,625 | 1,590 | 1,600 | 57,700 | 1,600 |
| 2015-05-28 | 1,620 | 1,634 | 1,590 | 1,590 | 51,700 | 1,590 |
| 2015-05-27 | 1,627 | 1,636 | 1,608 | 1,620 | 30,900 | 1,620 |
| 2015-05-26 | 1,620 | 1,636 | 1,617 | 1,628 | 29,300 | 1,628 |
| 2015-05-25 | 1,629 | 1,633 | 1,610 | 1,619 | 37,900 | 1,619 |
| 2015-05-22 | 1,594 | 1,629 | 1,593 | 1,615 | 23,400 | 1,615 |
| 2015-05-21 | 1,640 | 1,647 | 1,578 | 1,578 | 51,300 | 1,578 |
| 2015-05-20 | 1,685 | 1,685 | 1,615 | 1,630 | 39,800 | 1,630 |
| 2015-05-19 | 1,612 | 1,634 | 1,612 | 1,615 | 16,700 | 1,615 |
| 2015-05-18 | 1,670 | 1,674 | 1,608 | 1,612 | 33,500 | 1,612 |
| 2015-05-15 | 1,718 | 1,733 | 1,650 | 1,650 | 31,300 | 1,650 |
| 2015-05-14 | 1,730 | 1,740 | 1,710 | 1,710 | 10,000 | 1,710 |
| 2015-05-13 | 1,750 | 1,750 | 1,708 | 1,735 | 53,700 | 1,735 |
| 2015-05-12 | 1,696 | 1,714 | 1,686 | 1,713 | 13,300 | 1,713 |
| 2015-05-11 | 1,709 | 1,710 | 1,673 | 1,676 | 10,200 | 1,676 |
| 2015-05-08 | 1,675 | 1,720 | 1,673 | 1,673 | 11,300 | 1,673 |
| 2015-05-07 | 1,667 | 1,684 | 1,667 | 1,675 | 8,600 | 1,675 |
| 2015-05-01 | 1,702 | 1,706 | 1,665 | 1,666 | 22,500 | 1,666 |
| 2015-04-30 | 1,740 | 1,755 | 1,702 | 1,706 | 19,400 | 1,706 |
| 2015-04-28 | 1,797 | 1,800 | 1,741 | 1,741 | 19,300 | 1,741 |
| 2015-04-27 | 1,818 | 1,818 | 1,775 | 1,796 | 9,700 | 1,796 |
| 2015-04-24 | 1,750 | 1,844 | 1,719 | 1,820 | 62,500 | 1,820 |
| 2015-04-23 | 1,786 | 1,787 | 1,735 | 1,750 | 39,000 | 1,750 |
| 2015-04-22 | 1,698 | 1,780 | 1,695 | 1,780 | 44,300 | 1,780 |
| 2015-04-21 | 1,750 | 1,796 | 1,700 | 1,700 | 56,800 | 1,700 |
| 2015-04-20 | 1,760 | 1,805 | 1,752 | 1,771 | 34,800 | 1,771 |
| 2015-04-17 | 1,763 | 1,872 | 1,760 | 1,833 | 44,500 | 1,833 |
| 2015-04-16 | 1,830 | 1,831 | 1,752 | 1,785 | 47,400 | 1,785 |
| 2015-04-15 | 1,923 | 1,978 | 1,830 | 1,848 | 47,200 | 1,848 |
| 2015-04-14 | 1,875 | 1,939 | 1,870 | 1,910 | 36,900 | 1,910 |
| 2015-04-13 | 1,799 | 1,930 | 1,799 | 1,865 | 76,800 | 1,865 |
| 2015-04-10 | 1,754 | 1,800 | 1,740 | 1,793 | 45,500 | 1,793 |
| 2015-04-09 | 1,700 | 1,787 | 1,696 | 1,780 | 55,700 | 1,780 |
| 2015-04-08 | 1,718 | 1,727 | 1,671 | 1,709 | 36,200 | 1,709 |
| 2015-04-07 | 1,730 | 1,748 | 1,695 | 1,727 | 45,500 | 1,727 |
| 2015-04-06 | 1,700 | 1,738 | 1,667 | 1,728 | 44,400 | 1,728 |
| 2015-04-03 | 1,611 | 1,750 | 1,611 | 1,740 | 82,000 | 1,740 |
| 2015-04-02 | 1,630 | 1,630 | 1,600 | 1,611 | 31,900 | 1,611 |
| 2015-04-01 | 1,608 | 1,634 | 1,581 | 1,609 | 34,300 | 1,609 |
| 2015-03-31 | 1,593 | 1,638 | 1,593 | 1,636 | 36,500 | 1,636 |
| 2015-03-30 | 1,591 | 1,595 | 1,570 | 1,593 | 27,100 | 1,593 |
| 2015-03-27 | 1,550 | 1,591 | 1,525 | 1,583 | 68,500 | 1,583 |
| 2015-03-26 | 3,155 | 3,210 | 3,130 | 3,175 | 33,400 | 1,587.50 |
| 2015-03-25 | 3,075 | 3,180 | 3,065 | 3,145 | 26,000 | 1,572.50 |
| 2015-03-24 | 3,055 | 3,090 | 3,050 | 3,055 | 14,500 | 1,527.50 |
| 2015-03-23 | 3,120 | 3,125 | 3,070 | 3,070 | 21,100 | 1,535 |
| 2015-03-20 | 3,170 | 3,170 | 3,100 | 3,120 | 19,800 | 1,560 |
| 2015-03-19 | 3,140 | 3,175 | 3,120 | 3,175 | 10,800 | 1,587.50 |
| 2015-03-18 | 3,110 | 3,150 | 3,100 | 3,130 | 6,700 | 1,565 |
| 2015-03-17 | 3,170 | 3,175 | 3,115 | 3,120 | 17,100 | 1,560 |
| 2015-03-16 | 3,205 | 3,215 | 3,160 | 3,170 | 18,300 | 1,585 |
| 2015-03-13 | 3,230 | 3,230 | 3,170 | 3,170 | 16,400 | 1,585 |
| 2015-03-12 | 3,275 | 3,275 | 3,160 | 3,190 | 26,300 | 1,595 |
| 2015-03-11 | 3,120 | 3,145 | 3,120 | 3,135 | 7,300 | 1,567.50 |
| 2015-03-10 | 3,130 | 3,210 | 3,130 | 3,150 | 28,500 | 1,575 |
| 2015-03-09 | 3,035 | 3,135 | 3,035 | 3,120 | 36,000 | 1,560 |
| 2015-03-06 | 3,030 | 3,030 | 2,990 | 3,020 | 32,400 | 1,510 |
| 2015-03-05 | 2,918 | 2,946 | 2,905 | 2,946 | 18,500 | 1,473 |
| 2015-03-04 | 2,900 | 2,922 | 2,900 | 2,900 | 10,800 | 1,450 |
| 2015-03-03 | 2,905 | 2,910 | 2,898 | 2,898 | 17,100 | 1,449 |
| 2015-03-02 | 2,905 | 2,933 | 2,900 | 2,900 | 21,000 | 1,450 |
| 2015-02-27 | 2,911 | 2,916 | 2,902 | 2,905 | 15,900 | 1,452.50 |
| 2015-02-26 | 2,930 | 2,930 | 2,913 | 2,914 | 26,900 | 1,457 |
| 2015-02-25 | 2,926 | 2,947 | 2,917 | 2,930 | 21,400 | 1,465 |
| 2015-02-24 | 2,958 | 2,958 | 2,915 | 2,934 | 21,400 | 1,467 |
| 2015-02-23 | 2,996 | 3,005 | 2,913 | 2,930 | 41,300 | 1,465 |
| 2015-02-20 | 3,035 | 3,035 | 2,992 | 3,005 | 23,000 | 1,502.50 |
| 2015-02-19 | 3,045 | 3,050 | 3,005 | 3,005 | 10,100 | 1,502.50 |
| 2015-02-18 | 3,085 | 3,085 | 3,030 | 3,045 | 5,700 | 1,522.50 |
| 2015-02-17 | 3,035 | 3,065 | 3,005 | 3,065 | 10,000 | 1,532.50 |
| 2015-02-16 | 3,050 | 3,050 | 2,996 | 2,996 | 9,800 | 1,498 |
| 2015-02-13 | 3,045 | 3,065 | 3,010 | 3,010 | 10,500 | 1,505 |
| 2015-02-12 | 3,130 | 3,140 | 2,987 | 2,995 | 30,700 | 1,497.50 |
| 2015-02-10 | 3,105 | 3,115 | 3,060 | 3,080 | 28,800 | 1,540 |
| 2015-02-09 | 2,891 | 2,944 | 2,875 | 2,933 | 6,500 | 1,466.50 |
| 2015-02-06 | 2,874 | 2,919 | 2,874 | 2,891 | 8,500 | 1,445.50 |
| 2015-02-05 | 2,905 | 2,909 | 2,861 | 2,896 | 9,500 | 1,448 |
| 2015-02-04 | 2,908 | 2,952 | 2,900 | 2,937 | 15,600 | 1,468.50 |
| 2015-02-03 | 2,926 | 2,978 | 2,922 | 2,936 | 4,700 | 1,468 |
| 2015-02-02 | 2,960 | 2,960 | 2,909 | 2,920 | 10,900 | 1,460 |
| 2015-01-30 | 2,983 | 2,997 | 2,965 | 2,980 | 2,800 | 1,490 |
| 2015-01-29 | 2,981 | 3,005 | 2,970 | 2,971 | 3,700 | 1,485.50 |
| 2015-01-28 | 2,990 | 3,015 | 2,978 | 3,005 | 3,800 | 1,502.50 |
| 2015-01-27 | 3,005 | 3,035 | 3,000 | 3,015 | 4,100 | 1,507.50 |
| 2015-01-26 | 3,000 | 3,040 | 2,992 | 3,005 | 3,900 | 1,502.50 |
| 2015-01-23 | 3,015 | 3,035 | 2,991 | 3,035 | 7,200 | 1,517.50 |
| 2015-01-22 | 3,050 | 3,050 | 2,982 | 3,015 | 4,300 | 1,507.50 |
| 2015-01-21 | 3,080 | 3,080 | 3,020 | 3,050 | 3,100 | 1,525 |
| 2015-01-20 | 3,045 | 3,075 | 3,030 | 3,075 | 6,500 | 1,537.50 |
| 2015-01-19 | 3,075 | 3,075 | 3,000 | 3,020 | 4,600 | 1,510 |
| 2015-01-16 | 3,045 | 3,075 | 2,993 | 3,045 | 13,400 | 1,522.50 |
| 2015-01-15 | 3,035 | 3,105 | 3,000 | 3,080 | 18,000 | 1,540 |
| 2015-01-14 | 3,045 | 3,050 | 3,000 | 3,025 | 9,400 | 1,512.50 |
| 2015-01-13 | 3,030 | 3,050 | 2,979 | 3,045 | 17,800 | 1,522.50 |
| 2015-01-09 | 2,950 | 3,080 | 2,900 | 3,040 | 28,800 | 1,520 |
| 2015-01-08 | 2,853 | 2,949 | 2,853 | 2,949 | 18,800 | 1,474.50 |
| 2015-01-07 | 2,870 | 2,870 | 2,850 | 2,852 | 8,500 | 1,426 |
| 2015-01-06 | 2,820 | 2,855 | 2,820 | 2,850 | 9,200 | 1,425 |
| 2015-01-05 | 2,821 | 2,849 | 2,813 | 2,818 | 5,700 | 1,409 |
分割・併合履歴 ： [2015-03-27]1株→2株
