6093 (株)エスクロー・エージェント・ジャパン 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 | 1,560 | 1,618 | 1,553 | 1,600 | 57,900 | 160 |
| 2015-12-29 | 1,507 | 1,562 | 1,501 | 1,557 | 37,500 | 155.70 |
| 2015-12-28 | 1,455 | 1,539 | 1,455 | 1,534 | 40,300 | 153.40 |
| 2015-12-25 | 1,450 | 1,480 | 1,446 | 1,461 | 40,500 | 146.10 |
| 2015-12-24 | 1,507 | 1,512 | 1,471 | 1,472 | 61,900 | 147.20 |
| 2015-12-22 | 1,502 | 1,545 | 1,490 | 1,507 | 69,900 | 150.70 |
| 2015-12-21 | 1,651 | 1,675 | 1,490 | 1,521 | 138,500 | 152.10 |
| 2015-12-18 | 1,624 | 1,750 | 1,590 | 1,611 | 239,600 | 161.10 |
| 2015-12-17 | 1,548 | 1,619 | 1,522 | 1,615 | 73,600 | 161.50 |
| 2015-12-16 | 1,550 | 1,550 | 1,507 | 1,512 | 23,100 | 151.20 |
| 2015-12-15 | 1,530 | 1,576 | 1,499 | 1,507 | 54,800 | 150.70 |
| 2015-12-14 | 1,530 | 1,648 | 1,486 | 1,565 | 91,000 | 156.50 |
| 2015-12-11 | 1,635 | 1,669 | 1,611 | 1,622 | 42,600 | 162.20 |
| 2015-12-10 | 1,551 | 1,627 | 1,551 | 1,626 | 46,800 | 162.60 |
| 2015-12-09 | 1,620 | 1,635 | 1,590 | 1,600 | 40,700 | 160 |
| 2015-12-08 | 1,676 | 1,680 | 1,586 | 1,640 | 124,400 | 164 |
| 2015-12-07 | 1,592 | 1,656 | 1,575 | 1,647 | 92,000 | 164.70 |
| 2015-12-04 | 1,558 | 1,566 | 1,540 | 1,554 | 31,500 | 155.40 |
| 2015-12-03 | 1,580 | 1,590 | 1,544 | 1,576 | 20,800 | 157.60 |
| 2015-12-02 | 1,545 | 1,603 | 1,545 | 1,600 | 35,200 | 160 |
| 2015-12-01 | 1,547 | 1,550 | 1,508 | 1,533 | 18,200 | 153.30 |
| 2015-11-30 | 1,570 | 1,570 | 1,532 | 1,541 | 22,100 | 154.10 |
| 2015-11-27 | 1,571 | 1,614 | 1,525 | 1,537 | 49,800 | 153.70 |
| 2015-11-26 | 1,611 | 1,638 | 1,580 | 1,604 | 54,600 | 160.40 |
| 2015-11-25 | 1,540 | 1,590 | 1,519 | 1,588 | 37,400 | 158.80 |
| 2015-11-24 | 1,500 | 1,531 | 1,498 | 1,525 | 20,300 | 152.50 |
| 2015-11-20 | 1,525 | 1,525 | 1,483 | 1,504 | 24,200 | 150.40 |
| 2015-11-19 | 1,500 | 1,529 | 1,498 | 1,529 | 26,100 | 152.90 |
| 2015-11-18 | 1,503 | 1,522 | 1,483 | 1,491 | 30,200 | 149.10 |
| 2015-11-17 | 1,553 | 1,556 | 1,495 | 1,511 | 32,400 | 151.10 |
| 2015-11-16 | 1,549 | 1,550 | 1,480 | 1,503 | 69,500 | 150.30 |
| 2015-11-13 | 1,657 | 1,661 | 1,575 | 1,588 | 170,400 | 158.80 |
| 2015-11-12 | 1,585 | 1,727 | 1,583 | 1,719 | 233,300 | 171.90 |
| 2015-11-11 | 1,572 | 1,580 | 1,538 | 1,579 | 45,500 | 157.90 |
| 2015-11-10 | 1,506 | 1,561 | 1,506 | 1,560 | 45,700 | 156 |
| 2015-11-09 | 1,496 | 1,538 | 1,476 | 1,516 | 60,400 | 151.60 |
| 2015-11-06 | 1,398 | 1,455 | 1,390 | 1,446 | 58,600 | 144.60 |
| 2015-11-05 | 1,438 | 1,450 | 1,340 | 1,370 | 63,900 | 137 |
| 2015-11-04 | 1,470 | 1,497 | 1,432 | 1,435 | 38,200 | 143.50 |
| 2015-11-02 | 1,509 | 1,518 | 1,457 | 1,484 | 30,800 | 148.40 |
| 2015-10-30 | 1,525 | 1,525 | 1,500 | 1,509 | 17,300 | 150.90 |
| 2015-10-29 | 1,520 | 1,540 | 1,495 | 1,522 | 24,200 | 152.20 |
| 2015-10-28 | 1,490 | 1,532 | 1,486 | 1,496 | 24,400 | 149.60 |
| 2015-10-27 | 1,545 | 1,548 | 1,488 | 1,492 | 46,600 | 149.20 |
| 2015-10-26 | 1,521 | 1,572 | 1,521 | 1,558 | 52,600 | 155.80 |
| 2015-10-23 | 1,550 | 1,550 | 1,510 | 1,512 | 38,000 | 151.20 |
| 2015-10-22 | 1,500 | 1,534 | 1,480 | 1,525 | 36,000 | 152.50 |
| 2015-10-21 | 1,450 | 1,494 | 1,450 | 1,487 | 23,100 | 148.70 |
| 2015-10-20 | 1,538 | 1,538 | 1,426 | 1,460 | 57,500 | 146 |
| 2015-10-19 | 1,550 | 1,580 | 1,503 | 1,538 | 35,000 | 153.80 |
| 2015-10-16 | 1,535 | 1,561 | 1,524 | 1,524 | 26,900 | 152.40 |
| 2015-10-15 | 1,512 | 1,551 | 1,492 | 1,530 | 61,400 | 153 |
| 2015-10-14 | 1,533 | 1,610 | 1,505 | 1,552 | 74,100 | 155.20 |
| 2015-10-13 | 1,695 | 1,695 | 1,526 | 1,541 | 174,100 | 154.10 |
| 2015-10-09 | 1,699 | 1,750 | 1,685 | 1,715 | 86,200 | 171.50 |
| 2015-10-08 | 1,748 | 1,812 | 1,662 | 1,725 | 140,200 | 172.50 |
| 2015-10-07 | 1,611 | 1,780 | 1,585 | 1,760 | 129,100 | 176 |
| 2015-10-06 | 1,650 | 1,680 | 1,561 | 1,571 | 156,900 | 157.10 |
| 2015-10-05 | 1,482 | 1,619 | 1,482 | 1,607 | 154,400 | 160.70 |
| 2015-10-02 | 1,437 | 1,442 | 1,401 | 1,440 | 34,800 | 144 |
| 2015-10-01 | 1,421 | 1,435 | 1,393 | 1,427 | 20,100 | 142.70 |
| 2015-09-30 | 1,430 | 1,442 | 1,419 | 1,421 | 17,700 | 142.10 |
| 2015-09-29 | 1,460 | 1,460 | 1,394 | 1,406 | 31,200 | 140.60 |
| 2015-09-28 | 1,402 | 1,488 | 1,402 | 1,488 | 33,100 | 148.80 |
| 2015-09-25 | 1,406 | 1,421 | 1,372 | 1,395 | 31,200 | 139.50 |
| 2015-09-24 | 1,457 | 1,457 | 1,410 | 1,411 | 29,500 | 141.10 |
| 2015-09-18 | 1,452 | 1,490 | 1,430 | 1,487 | 11,600 | 148.70 |
| 2015-09-17 | 1,471 | 1,486 | 1,434 | 1,467 | 22,200 | 146.70 |
| 2015-09-16 | 1,466 | 1,487 | 1,435 | 1,441 | 30,500 | 144.10 |
| 2015-09-15 | 1,465 | 1,489 | 1,422 | 1,430 | 33,100 | 143 |
| 2015-09-14 | 1,585 | 1,620 | 1,437 | 1,491 | 49,900 | 149.10 |
| 2015-09-11 | 1,468 | 1,580 | 1,468 | 1,555 | 31,800 | 155.50 |
| 2015-09-10 | 1,455 | 1,510 | 1,381 | 1,510 | 54,700 | 151 |
| 2015-09-09 | 1,562 | 1,564 | 1,450 | 1,490 | 87,800 | 149 |
| 2015-09-08 | 1,424 | 1,528 | 1,395 | 1,402 | 58,700 | 140.20 |
| 2015-09-07 | 1,395 | 1,461 | 1,373 | 1,454 | 122,900 | 145.40 |
| 2015-09-04 | 1,660 | 1,660 | 1,403 | 1,485 | 126,000 | 148.50 |
| 2015-09-03 | 1,690 | 1,690 | 1,624 | 1,660 | 34,800 | 166 |
| 2015-09-02 | 1,600 | 1,680 | 1,571 | 1,599 | 103,100 | 159.90 |
| 2015-09-01 | 1,784 | 1,810 | 1,668 | 1,682 | 83,400 | 168.20 |
| 2015-08-31 | 1,815 | 1,900 | 1,760 | 1,845 | 83,100 | 184.50 |
| 2015-08-28 | 1,800 | 1,870 | 1,765 | 1,795 | 112,400 | 179.50 |
| 2015-08-27 | 1,820 | 1,939 | 1,693 | 1,716 | 163,600 | 171.60 |
| 2015-08-26 | 8,850 | 9,300 | 8,810 | 9,100 | 47,000 | 182 |
| 2015-08-25 | 8,330 | 9,700 | 7,900 | 8,550 | 126,400 | 171 |
| 2015-08-24 | 11,120 | 11,350 | 9,230 | 9,230 | 103,600 | 184.60 |
| 2015-08-21 | 12,080 | 12,650 | 12,050 | 12,230 | 29,500 | 244.60 |
| 2015-08-20 | 12,380 | 12,970 | 12,110 | 12,840 | 42,400 | 256.80 |
| 2015-08-19 | 12,780 | 13,150 | 11,960 | 12,340 | 39,800 | 246.80 |
| 2015-08-18 | 11,790 | 12,740 | 11,640 | 12,530 | 38,200 | 250.60 |
| 2015-08-17 | 11,940 | 11,950 | 11,250 | 11,640 | 15,400 | 232.80 |
| 2015-08-14 | 12,070 | 12,080 | 11,550 | 11,640 | 33,200 | 232.80 |
| 2015-08-13 | 12,890 | 13,200 | 12,100 | 12,350 | 57,200 | 247 |
| 2015-08-12 | 12,100 | 12,950 | 11,820 | 12,630 | 73,300 | 252.60 |
| 2015-08-11 | 11,580 | 12,120 | 11,480 | 12,000 | 38,900 | 240 |
| 2015-08-10 | 10,860 | 12,220 | 10,660 | 11,550 | 100,400 | 231 |
| 2015-08-07 | 10,650 | 11,170 | 10,460 | 10,760 | 22,500 | 215.20 |
| 2015-08-06 | 10,710 | 10,950 | 10,300 | 10,670 | 33,600 | 213.40 |
| 2015-08-05 | 10,100 | 11,340 | 10,060 | 10,960 | 91,800 | 219.20 |
| 2015-08-04 | 10,400 | 10,400 | 9,810 | 9,870 | 48,300 | 197.40 |
| 2015-08-03 | 10,470 | 10,570 | 10,120 | 10,220 | 16,900 | 204.40 |
| 2015-07-31 | 10,210 | 10,900 | 10,180 | 10,470 | 37,500 | 209.40 |
| 2015-07-30 | 10,510 | 10,750 | 10,080 | 10,100 | 55,300 | 202 |
| 2015-07-29 | 11,600 | 11,670 | 10,500 | 10,510 | 52,100 | 210.20 |
| 2015-07-28 | 10,570 | 11,450 | 10,500 | 11,210 | 59,600 | 224.20 |
| 2015-07-27 | 11,420 | 11,990 | 10,710 | 10,870 | 58,500 | 217.40 |
| 2015-07-24 | 11,460 | 12,520 | 11,110 | 11,820 | 118,600 | 236.40 |
| 2015-07-23 | 13,790 | 13,890 | 11,530 | 11,660 | 193,400 | 233.20 |
| 2015-07-22 | 14,600 | 15,180 | 13,610 | 13,770 | 228,400 | 275.40 |
| 2015-07-21 | 11,700 | 15,070 | 11,400 | 15,000 | 395,400 | 300 |
| 2015-07-17 | 12,000 | 13,350 | 11,240 | 12,070 | 383,700 | 241.40 |
| 2015-07-16 | 10,220 | 11,410 | 9,550 | 11,410 | 373,700 | 228.20 |
| 2015-07-15 | 9,300 | 9,910 | 9,050 | 9,910 | 266,800 | 198.20 |
| 2015-07-14 | 8,510 | 8,750 | 8,000 | 8,410 | 203,500 | 168.20 |
| 2015-07-13 | 7,310 | 7,310 | 7,310 | 7,310 | 1,900 | 146.20 |
| 2015-07-10 | 6,190 | 6,400 | 6,190 | 6,310 | 6,200 | 126.20 |
| 2015-07-09 | 6,220 | 6,250 | 5,630 | 6,190 | 29,800 | 123.80 |
| 2015-07-08 | 6,710 | 6,710 | 6,300 | 6,400 | 13,200 | 128 |
| 2015-07-07 | 6,650 | 6,790 | 6,620 | 6,700 | 6,100 | 134 |
| 2015-07-06 | 6,610 | 6,680 | 6,500 | 6,550 | 16,600 | 131 |
| 2015-07-03 | 6,790 | 6,920 | 6,700 | 6,710 | 6,000 | 134.20 |
| 2015-07-02 | 6,910 | 7,040 | 6,830 | 6,830 | 10,400 | 136.60 |
| 2015-07-01 | 6,710 | 6,810 | 6,670 | 6,810 | 5,300 | 136.20 |
| 2015-06-30 | 6,750 | 6,800 | 6,620 | 6,720 | 9,200 | 134.40 |
| 2015-06-29 | 6,670 | 6,830 | 6,520 | 6,700 | 20,100 | 134 |
| 2015-06-26 | 7,270 | 7,450 | 7,000 | 7,080 | 19,200 | 141.60 |
| 2015-06-25 | 7,100 | 7,460 | 7,100 | 7,300 | 28,100 | 146 |
| 2015-06-24 | 6,960 | 7,300 | 6,940 | 7,090 | 15,700 | 141.80 |
| 2015-06-23 | 6,930 | 6,970 | 6,860 | 6,930 | 3,600 | 138.60 |
| 2015-06-22 | 6,850 | 7,010 | 6,840 | 6,880 | 9,400 | 137.60 |
| 2015-06-19 | 6,830 | 6,900 | 6,810 | 6,870 | 3,700 | 137.40 |
| 2015-06-18 | 6,900 | 6,910 | 6,760 | 6,800 | 14,700 | 136 |
| 2015-06-17 | 6,950 | 6,960 | 6,870 | 6,930 | 5,500 | 138.60 |
| 2015-06-16 | 7,050 | 7,050 | 6,880 | 6,960 | 6,400 | 139.20 |
| 2015-06-15 | 7,040 | 7,100 | 6,920 | 6,950 | 5,400 | 139 |
| 2015-06-12 | 6,890 | 7,040 | 6,890 | 6,990 | 4,500 | 139.80 |
| 2015-06-11 | 6,920 | 7,060 | 6,900 | 6,900 | 4,500 | 138 |
| 2015-06-10 | 6,910 | 7,020 | 6,860 | 6,890 | 7,800 | 137.80 |
| 2015-06-09 | 7,000 | 7,000 | 6,880 | 6,920 | 5,400 | 138.40 |
| 2015-06-08 | 6,990 | 7,040 | 6,830 | 7,020 | 9,400 | 140.40 |
| 2015-06-05 | 7,000 | 7,070 | 6,970 | 6,980 | 7,700 | 139.60 |
| 2015-06-04 | 7,070 | 7,140 | 7,020 | 7,030 | 11,500 | 140.60 |
| 2015-06-03 | 7,030 | 7,180 | 6,970 | 7,100 | 8,700 | 142 |
| 2015-06-02 | 7,200 | 7,210 | 7,000 | 7,030 | 11,400 | 140.60 |
| 2015-06-01 | 7,130 | 7,240 | 6,960 | 7,200 | 11,000 | 144 |
| 2015-05-29 | 7,600 | 7,600 | 7,260 | 7,280 | 16,700 | 145.60 |
| 2015-05-28 | 7,780 | 7,790 | 7,590 | 7,670 | 16,200 | 153.40 |
| 2015-05-27 | 7,640 | 7,720 | 7,450 | 7,630 | 21,900 | 152.60 |
| 2015-05-26 | 7,520 | 7,900 | 7,430 | 7,790 | 42,000 | 155.80 |
| 2015-05-25 | 7,480 | 7,650 | 7,340 | 7,370 | 12,100 | 147.40 |
| 2015-05-22 | 7,440 | 7,540 | 7,300 | 7,400 | 10,800 | 148 |
| 2015-05-21 | 7,640 | 7,670 | 7,350 | 7,560 | 32,200 | 151.20 |
| 2015-05-20 | 6,990 | 7,880 | 6,880 | 7,790 | 136,600 | 155.80 |
| 2015-05-19 | 6,930 | 7,120 | 6,780 | 6,880 | 20,700 | 137.60 |
| 2015-05-18 | 6,660 | 6,930 | 6,660 | 6,840 | 13,000 | 136.80 |
| 2015-05-15 | 6,750 | 6,790 | 6,600 | 6,660 | 9,700 | 133.20 |
| 2015-05-14 | 6,740 | 6,860 | 6,710 | 6,730 | 6,300 | 134.60 |
| 2015-05-13 | 6,710 | 6,780 | 6,660 | 6,760 | 11,200 | 135.20 |
| 2015-05-12 | 6,780 | 6,880 | 6,660 | 6,760 | 13,700 | 135.20 |
| 2015-05-11 | 7,070 | 7,190 | 6,810 | 6,810 | 14,800 | 136.20 |
| 2015-05-08 | 6,790 | 6,980 | 6,740 | 6,980 | 13,300 | 139.60 |
| 2015-05-07 | 6,810 | 6,860 | 6,630 | 6,690 | 16,600 | 133.80 |
| 2015-05-01 | 7,180 | 7,180 | 6,770 | 6,900 | 23,100 | 138 |
| 2015-04-30 | 7,480 | 7,480 | 7,050 | 7,220 | 30,600 | 144.40 |
| 2015-04-28 | 7,680 | 8,150 | 7,500 | 7,560 | 72,300 | 151.20 |
| 2015-04-27 | 7,400 | 7,960 | 7,230 | 7,490 | 71,700 | 149.80 |
| 2015-04-24 | 7,060 | 7,330 | 6,940 | 7,220 | 25,100 | 144.40 |
| 2015-04-23 | 6,850 | 7,190 | 6,730 | 7,110 | 24,400 | 142.20 |
| 2015-04-22 | 6,780 | 6,910 | 6,740 | 6,790 | 11,200 | 135.80 |
| 2015-04-21 | 6,860 | 6,950 | 6,690 | 6,880 | 17,300 | 137.60 |
| 2015-04-20 | 6,790 | 7,150 | 6,700 | 6,700 | 15,800 | 134 |
| 2015-04-17 | 6,740 | 7,460 | 6,740 | 6,890 | 50,100 | 137.80 |
| 2015-04-16 | 6,980 | 7,000 | 6,650 | 6,710 | 19,200 | 134.20 |
| 2015-04-15 | 7,000 | 7,060 | 6,810 | 6,920 | 21,400 | 138.40 |
| 2015-04-14 | 7,130 | 7,240 | 6,910 | 6,950 | 32,000 | 139 |
| 2015-04-13 | 6,930 | 7,890 | 6,870 | 7,280 | 88,600 | 145.60 |
| 2015-04-10 | 7,820 | 7,910 | 7,200 | 7,230 | 117,900 | 144.60 |
| 2015-04-09 | 8,980 | 9,440 | 7,930 | 8,110 | 188,800 | 162.20 |
| 2015-04-08 | 7,780 | 9,130 | 7,780 | 9,130 | 271,500 | 182.60 |
| 2015-04-07 | 7,460 | 7,790 | 6,770 | 7,630 | 101,600 | 152.60 |
| 2015-04-06 | 6,150 | 7,080 | 6,120 | 7,070 | 76,400 | 141.40 |
| 2015-04-03 | 6,100 | 6,160 | 5,960 | 6,080 | 4,100 | 121.60 |
| 2015-04-02 | 6,150 | 6,170 | 6,040 | 6,110 | 7,100 | 122.20 |
| 2015-04-01 | 5,950 | 6,100 | 5,840 | 6,100 | 6,200 | 122 |
| 2015-03-31 | 5,900 | 5,980 | 5,880 | 5,950 | 4,600 | 119 |
| 2015-03-30 | 5,970 | 5,970 | 5,820 | 5,900 | 4,400 | 118 |
| 2015-03-27 | 5,930 | 5,950 | 5,770 | 5,950 | 9,500 | 119 |
| 2015-03-26 | 6,080 | 6,190 | 5,760 | 5,830 | 14,800 | 116.60 |
| 2015-03-25 | 5,980 | 6,180 | 5,840 | 6,180 | 11,200 | 123.60 |
| 2015-03-24 | 5,930 | 5,950 | 5,820 | 5,890 | 5,800 | 117.80 |
| 2015-03-23 | 5,990 | 6,000 | 5,810 | 5,830 | 8,400 | 116.60 |
| 2015-03-20 | 6,100 | 6,320 | 5,940 | 5,970 | 36,100 | 119.40 |
| 2015-03-19 | 5,850 | 5,860 | 5,700 | 5,700 | 5,500 | 114 |
| 2015-03-18 | 6,050 | 6,050 | 5,710 | 5,850 | 10,900 | 117 |
| 2015-03-17 | 6,300 | 6,320 | 5,970 | 6,050 | 12,600 | 121 |
| 2015-03-16 | 5,850 | 6,350 | 5,820 | 6,300 | 14,000 | 126 |
| 2015-03-13 | 5,870 | 5,870 | 5,770 | 5,830 | 3,700 | 116.60 |
| 2015-03-12 | 5,810 | 5,930 | 5,720 | 5,870 | 7,700 | 117.40 |
| 2015-03-11 | 5,580 | 5,760 | 5,570 | 5,710 | 3,700 | 114.20 |
| 2015-03-10 | 5,910 | 5,920 | 5,660 | 5,680 | 6,300 | 113.60 |
| 2015-03-09 | 6,000 | 6,000 | 5,810 | 5,810 | 7,800 | 116.20 |
| 2015-03-06 | 6,040 | 6,100 | 5,990 | 6,000 | 7,300 | 120 |
| 2015-03-05 | 6,150 | 6,150 | 6,050 | 6,080 | 1,500 | 121.60 |
| 2015-03-04 | 6,050 | 6,170 | 5,960 | 6,170 | 6,900 | 123.40 |
| 2015-03-03 | 6,190 | 6,220 | 6,030 | 6,090 | 10,200 | 121.80 |
| 2015-03-02 | 6,170 | 6,250 | 6,170 | 6,190 | 8,900 | 123.80 |
| 2015-02-27 | 6,400 | 6,460 | 6,220 | 6,250 | 9,200 | 125 |
| 2015-02-26 | 6,510 | 6,560 | 6,360 | 6,360 | 12,900 | 127.20 |
| 2015-02-25 | 7,050 | 7,050 | 6,620 | 6,710 | 20,400 | 134.20 |
| 2015-02-24 | 6,480 | 7,140 | 6,480 | 6,820 | 68,300 | 136.40 |
| 2015-02-23 | 6,260 | 6,350 | 6,160 | 6,240 | 4,300 | 124.80 |
| 2015-02-20 | 6,170 | 6,290 | 6,170 | 6,290 | 1,900 | 125.80 |
| 2015-02-19 | 6,120 | 6,390 | 6,110 | 6,160 | 6,900 | 123.20 |
| 2015-02-18 | 6,300 | 6,400 | 6,150 | 6,200 | 3,400 | 124 |
| 2015-02-17 | 6,040 | 6,300 | 5,910 | 6,260 | 20,000 | 125.20 |
| 2015-02-16 | 6,540 | 6,580 | 6,220 | 6,240 | 12,600 | 124.80 |
| 2015-02-13 | 6,410 | 6,530 | 6,410 | 6,500 | 3,300 | 130 |
| 2015-02-12 | 6,650 | 6,650 | 6,450 | 6,460 | 5,300 | 129.20 |
| 2015-02-10 | 6,740 | 6,740 | 6,550 | 6,560 | 2,800 | 131.20 |
| 2015-02-09 | 6,480 | 6,680 | 6,460 | 6,680 | 5,000 | 133.60 |
| 2015-02-06 | 6,400 | 6,520 | 6,400 | 6,410 | 3,100 | 128.20 |
| 2015-02-05 | 6,480 | 6,540 | 6,380 | 6,390 | 4,900 | 127.80 |
| 2015-02-04 | 6,540 | 6,660 | 6,490 | 6,490 | 4,800 | 129.80 |
| 2015-02-03 | 6,650 | 6,700 | 6,520 | 6,540 | 4,900 | 130.80 |
| 2015-02-02 | 6,790 | 6,880 | 6,580 | 6,580 | 8,300 | 131.60 |
| 2015-01-30 | 6,810 | 7,090 | 6,790 | 6,790 | 9,300 | 135.80 |
| 2015-01-29 | 6,820 | 7,180 | 6,820 | 6,880 | 13,900 | 137.60 |
| 2015-01-28 | 6,630 | 7,010 | 6,540 | 6,990 | 15,400 | 139.80 |
| 2015-01-27 | 6,700 | 6,750 | 6,540 | 6,630 | 8,400 | 132.60 |
| 2015-01-26 | 6,500 | 6,760 | 6,420 | 6,740 | 15,600 | 134.80 |
| 2015-01-23 | 6,810 | 6,830 | 6,390 | 6,420 | 19,700 | 128.40 |
| 2015-01-22 | 6,980 | 7,000 | 6,530 | 6,680 | 23,500 | 133.60 |
| 2015-01-21 | 7,390 | 7,570 | 6,900 | 6,980 | 23,600 | 139.60 |
| 2015-01-20 | 7,120 | 7,390 | 7,080 | 7,250 | 13,900 | 145 |
| 2015-01-19 | 7,050 | 7,120 | 6,830 | 7,000 | 12,100 | 140 |
| 2015-01-16 | 7,160 | 7,240 | 6,600 | 6,950 | 27,700 | 139 |
| 2015-01-15 | 7,500 | 7,500 | 7,050 | 7,310 | 14,500 | 146.20 |
| 2015-01-14 | 7,350 | 7,830 | 7,350 | 7,530 | 12,300 | 150.60 |
| 2015-01-13 | 7,230 | 7,480 | 7,230 | 7,350 | 18,200 | 147 |
| 2015-01-09 | 8,100 | 8,150 | 7,300 | 7,680 | 31,700 | 153.60 |
| 2015-01-08 | 8,380 | 8,380 | 8,000 | 8,100 | 13,000 | 162 |
| 2015-01-07 | 8,310 | 8,460 | 8,160 | 8,230 | 14,600 | 164.60 |
| 2015-01-06 | 8,800 | 8,800 | 8,220 | 8,460 | 22,300 | 169.20 |
| 2015-01-05 | 8,910 | 8,990 | 8,740 | 8,860 | 9,300 | 177.20 |
分割・併合履歴 ： [2017-11-28]1株→5株 [2016-11-28]1株→2株 [2015-08-27]1株→5株