6094 (株)フリークアウト・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 | 2,950 | 2,953 | 2,853 | 2,900 | 30,000 | 1,450 |
| 2015-12-29 | 3,045 | 3,070 | 2,910 | 2,947 | 37,600 | 1,473.50 |
| 2015-12-28 | 2,948 | 3,025 | 2,920 | 3,000 | 47,800 | 1,500 |
| 2015-12-25 | 2,642 | 2,998 | 2,642 | 2,998 | 106,300 | 1,499 |
| 2015-12-24 | 2,815 | 2,850 | 2,650 | 2,692 | 58,100 | 1,346 |
| 2015-12-22 | 2,900 | 2,955 | 2,820 | 2,820 | 30,900 | 1,410 |
| 2015-12-21 | 2,960 | 2,970 | 2,780 | 2,898 | 57,700 | 1,449 |
| 2015-12-18 | 3,035 | 3,105 | 2,955 | 2,980 | 72,300 | 1,490 |
| 2015-12-17 | 3,205 | 3,210 | 2,980 | 3,020 | 143,300 | 1,510 |
| 2015-12-16 | 3,215 | 3,235 | 2,961 | 3,210 | 248,800 | 1,605 |
| 2015-12-15 | 2,801 | 3,270 | 2,770 | 3,270 | 319,000 | 1,635 |
| 2015-12-14 | 2,599 | 2,940 | 2,572 | 2,768 | 336,800 | 1,384 |
| 2015-12-11 | 2,550 | 2,609 | 2,391 | 2,544 | 124,600 | 1,272 |
| 2015-12-10 | 2,465 | 2,560 | 2,457 | 2,543 | 108,700 | 1,271.50 |
| 2015-12-09 | 2,245 | 2,568 | 2,245 | 2,565 | 246,400 | 1,282.50 |
| 2015-12-08 | 2,330 | 2,380 | 2,240 | 2,285 | 39,400 | 1,142.50 |
| 2015-12-07 | 2,290 | 2,350 | 2,240 | 2,310 | 37,700 | 1,155 |
| 2015-12-04 | 2,308 | 2,422 | 2,288 | 2,290 | 76,600 | 1,145 |
| 2015-12-03 | 2,305 | 2,326 | 2,233 | 2,319 | 40,800 | 1,159.50 |
| 2015-12-02 | 2,260 | 2,325 | 2,260 | 2,305 | 19,300 | 1,152.50 |
| 2015-12-01 | 2,196 | 2,350 | 2,177 | 2,300 | 44,500 | 1,150 |
| 2015-11-30 | 2,258 | 2,258 | 2,160 | 2,196 | 19,100 | 1,098 |
| 2015-11-27 | 2,275 | 2,327 | 2,223 | 2,240 | 29,500 | 1,120 |
| 2015-11-26 | 2,319 | 2,345 | 2,254 | 2,275 | 26,000 | 1,137.50 |
| 2015-11-25 | 2,240 | 2,355 | 2,216 | 2,354 | 45,500 | 1,177 |
| 2015-11-24 | 2,165 | 2,335 | 2,160 | 2,290 | 72,900 | 1,145 |
| 2015-11-20 | 2,179 | 2,199 | 2,100 | 2,155 | 126,400 | 1,077.50 |
| 2015-11-19 | 2,410 | 2,410 | 2,266 | 2,279 | 145,700 | 1,139.50 |
| 2015-11-18 | 2,390 | 2,480 | 2,222 | 2,410 | 401,800 | 1,205 |
| 2015-11-17 | 1,934 | 2,352 | 1,934 | 2,352 | 535,400 | 1,176 |
| 2015-11-16 | 1,900 | 1,993 | 1,873 | 1,952 | 29,000 | 976 |
| 2015-11-13 | 1,989 | 1,989 | 1,902 | 1,950 | 41,300 | 975 |
| 2015-11-12 | 1,990 | 2,089 | 1,968 | 2,010 | 99,400 | 1,005 |
| 2015-11-11 | 1,867 | 2,089 | 1,811 | 1,980 | 191,600 | 990 |
| 2015-11-10 | 1,803 | 1,920 | 1,803 | 1,832 | 72,900 | 916 |
| 2015-11-09 | 1,853 | 1,920 | 1,772 | 1,800 | 107,900 | 900 |
| 2015-11-06 | 1,980 | 1,980 | 1,862 | 1,915 | 100,000 | 957.50 |
| 2015-11-05 | 2,076 | 2,077 | 1,861 | 1,980 | 214,500 | 990 |
| 2015-11-04 | 1,821 | 2,245 | 1,735 | 2,040 | 815,700 | 1,020 |
| 2015-11-02 | 1,501 | 1,901 | 1,501 | 1,901 | 558,400 | 950.50 |
| 2015-10-30 | 1,396 | 1,574 | 1,370 | 1,501 | 257,000 | 750.50 |
| 2015-10-29 | 1,400 | 1,410 | 1,300 | 1,306 | 65,700 | 653 |
| 2015-10-28 | 1,455 | 1,455 | 1,366 | 1,381 | 70,300 | 690.50 |
| 2015-10-27 | 1,365 | 1,475 | 1,348 | 1,451 | 129,100 | 725.50 |
| 2015-10-26 | 1,382 | 1,401 | 1,301 | 1,318 | 49,000 | 659 |
| 2015-10-23 | 1,251 | 1,379 | 1,250 | 1,330 | 73,500 | 665 |
| 2015-10-22 | 1,249 | 1,340 | 1,230 | 1,232 | 60,600 | 616 |
| 2015-10-21 | 1,191 | 1,248 | 1,191 | 1,225 | 38,800 | 612.50 |
| 2015-10-20 | 1,240 | 1,264 | 1,196 | 1,202 | 39,600 | 601 |
| 2015-10-19 | 1,310 | 1,310 | 1,230 | 1,240 | 47,600 | 620 |
| 2015-10-16 | 1,284 | 1,319 | 1,263 | 1,266 | 38,700 | 633 |
| 2015-10-15 | 1,323 | 1,349 | 1,270 | 1,301 | 32,000 | 650.50 |
| 2015-10-14 | 1,331 | 1,400 | 1,318 | 1,323 | 37,200 | 661.50 |
| 2015-10-13 | 1,478 | 1,538 | 1,343 | 1,355 | 140,300 | 677.50 |
| 2015-10-09 | 1,429 | 1,474 | 1,360 | 1,418 | 234,000 | 709 |
| 2015-10-08 | 1,234 | 1,459 | 1,230 | 1,399 | 525,700 | 699.50 |
| 2015-10-07 | 1,098 | 1,180 | 1,098 | 1,159 | 34,500 | 579.50 |
| 2015-10-06 | 1,142 | 1,149 | 1,096 | 1,098 | 39,800 | 549 |
| 2015-10-05 | 1,095 | 1,143 | 1,090 | 1,135 | 27,800 | 567.50 |
| 2015-10-02 | 1,021 | 1,112 | 1,021 | 1,095 | 31,900 | 547.50 |
| 2015-10-01 | 1,040 | 1,043 | 1,021 | 1,021 | 23,800 | 510.50 |
| 2015-09-30 | 1,078 | 1,080 | 1,005 | 1,030 | 15,400 | 515 |
| 2015-09-29 | 1,048 | 1,068 | 1,030 | 1,036 | 28,500 | 518 |
| 2015-09-28 | 1,100 | 1,120 | 1,061 | 1,078 | 28,300 | 539 |
| 2015-09-25 | 1,116 | 1,130 | 1,030 | 1,093 | 62,600 | 546.50 |
| 2015-09-24 | 1,169 | 1,169 | 1,110 | 1,115 | 24,400 | 557.50 |
| 2015-09-18 | 1,196 | 1,270 | 1,166 | 1,171 | 53,800 | 585.50 |
| 2015-09-17 | 1,148 | 1,199 | 1,139 | 1,166 | 45,800 | 583 |
| 2015-09-16 | 1,139 | 1,170 | 1,118 | 1,118 | 23,600 | 559 |
| 2015-09-15 | 1,164 | 1,185 | 1,122 | 1,122 | 29,600 | 561 |
| 2015-09-14 | 1,220 | 1,227 | 1,151 | 1,159 | 47,000 | 579.50 |
| 2015-09-11 | 1,171 | 1,240 | 1,171 | 1,212 | 71,700 | 606 |
| 2015-09-10 | 1,190 | 1,190 | 1,145 | 1,170 | 39,600 | 585 |
| 2015-09-09 | 1,218 | 1,246 | 1,184 | 1,214 | 87,000 | 607 |
| 2015-09-08 | 1,284 | 1,291 | 1,201 | 1,211 | 22,400 | 605.50 |
| 2015-09-07 | 1,242 | 1,319 | 1,236 | 1,314 | 14,600 | 657 |
| 2015-09-04 | 1,448 | 1,488 | 1,299 | 1,330 | 17,000 | 665 |
| 2015-09-03 | 1,473 | 1,515 | 1,445 | 1,460 | 6,900 | 730 |
| 2015-09-02 | 1,461 | 1,500 | 1,354 | 1,473 | 22,900 | 736.50 |
| 2015-09-01 | 1,483 | 1,572 | 1,467 | 1,467 | 12,900 | 733.50 |
| 2015-08-31 | 1,500 | 1,568 | 1,500 | 1,523 | 18,800 | 761.50 |
| 2015-08-28 | 1,510 | 1,578 | 1,506 | 1,569 | 29,600 | 784.50 |
| 2015-08-27 | 1,450 | 1,498 | 1,420 | 1,454 | 23,100 | 727 |
| 2015-08-26 | 1,266 | 1,450 | 1,266 | 1,420 | 46,100 | 710 |
| 2015-08-25 | 1,286 | 1,489 | 1,190 | 1,320 | 65,800 | 660 |
| 2015-08-24 | 1,700 | 1,700 | 1,405 | 1,406 | 49,100 | 703 |
| 2015-08-21 | 1,695 | 1,715 | 1,674 | 1,678 | 16,400 | 839 |
| 2015-08-20 | 1,738 | 1,777 | 1,733 | 1,735 | 6,500 | 867.50 |
| 2015-08-19 | 1,779 | 1,792 | 1,760 | 1,760 | 9,200 | 880 |
| 2015-08-18 | 1,738 | 1,774 | 1,731 | 1,760 | 10,500 | 880 |
| 2015-08-17 | 1,740 | 1,780 | 1,738 | 1,740 | 10,200 | 870 |
| 2015-08-14 | 1,765 | 1,787 | 1,721 | 1,780 | 19,400 | 890 |
| 2015-08-13 | 1,784 | 1,807 | 1,770 | 1,792 | 8,900 | 896 |
| 2015-08-12 | 1,800 | 1,809 | 1,770 | 1,784 | 5,500 | 892 |
| 2015-08-11 | 1,780 | 1,800 | 1,760 | 1,800 | 11,900 | 900 |
| 2015-08-10 | 1,810 | 1,811 | 1,756 | 1,756 | 35,700 | 878 |
| 2015-08-07 | 1,825 | 1,836 | 1,803 | 1,804 | 13,600 | 902 |
| 2015-08-06 | 1,815 | 1,839 | 1,811 | 1,820 | 11,900 | 910 |
| 2015-08-05 | 1,810 | 1,820 | 1,788 | 1,808 | 18,800 | 904 |
| 2015-08-04 | 1,862 | 1,863 | 1,815 | 1,825 | 31,900 | 912.50 |
| 2015-08-03 | 1,917 | 1,945 | 1,875 | 1,878 | 15,600 | 939 |
| 2015-07-31 | 1,923 | 1,992 | 1,921 | 1,936 | 15,600 | 968 |
| 2015-07-30 | 1,998 | 2,009 | 1,930 | 1,932 | 78,500 | 966 |
| 2015-07-29 | 2,053 | 2,097 | 2,053 | 2,061 | 17,000 | 1,030.50 |
| 2015-07-28 | 2,040 | 2,097 | 2,030 | 2,094 | 35,100 | 1,047 |
| 2015-07-27 | 2,145 | 2,155 | 2,055 | 2,069 | 45,800 | 1,034.50 |
| 2015-07-24 | 2,197 | 2,197 | 2,153 | 2,169 | 8,600 | 1,084.50 |
| 2015-07-23 | 2,223 | 2,229 | 2,169 | 2,170 | 20,200 | 1,085 |
| 2015-07-22 | 2,247 | 2,272 | 2,201 | 2,237 | 15,200 | 1,118.50 |
| 2015-07-21 | 2,260 | 2,320 | 2,260 | 2,264 | 20,700 | 1,132 |
| 2015-07-17 | 2,215 | 2,293 | 2,215 | 2,261 | 47,600 | 1,130.50 |
| 2015-07-16 | 2,174 | 2,175 | 2,118 | 2,169 | 16,200 | 1,084.50 |
| 2015-07-15 | 2,179 | 2,200 | 2,140 | 2,140 | 11,200 | 1,070 |
| 2015-07-14 | 2,115 | 2,194 | 2,115 | 2,175 | 27,900 | 1,087.50 |
| 2015-07-13 | 2,119 | 2,176 | 2,098 | 2,112 | 15,900 | 1,056 |
| 2015-07-10 | 2,190 | 2,198 | 2,069 | 2,069 | 32,700 | 1,034.50 |
| 2015-07-09 | 2,220 | 2,221 | 2,083 | 2,140 | 50,400 | 1,070 |
| 2015-07-08 | 2,359 | 2,359 | 2,216 | 2,223 | 31,200 | 1,111.50 |
| 2015-07-07 | 2,195 | 2,277 | 2,195 | 2,259 | 11,400 | 1,129.50 |
| 2015-07-06 | 2,240 | 2,240 | 2,190 | 2,193 | 20,600 | 1,096.50 |
| 2015-07-03 | 2,257 | 2,298 | 2,252 | 2,260 | 18,000 | 1,130 |
| 2015-07-02 | 2,310 | 2,310 | 2,253 | 2,263 | 9,700 | 1,131.50 |
| 2015-07-01 | 2,235 | 2,355 | 2,235 | 2,285 | 27,000 | 1,142.50 |
| 2015-06-30 | 2,199 | 2,271 | 2,199 | 2,232 | 18,400 | 1,116 |
| 2015-06-29 | 2,225 | 2,294 | 2,180 | 2,200 | 38,400 | 1,100 |
| 2015-06-26 | 2,395 | 2,450 | 2,250 | 2,273 | 49,300 | 1,136.50 |
| 2015-06-25 | 2,350 | 2,411 | 2,322 | 2,378 | 33,200 | 1,189 |
| 2015-06-24 | 2,330 | 2,380 | 2,300 | 2,300 | 20,900 | 1,150 |
| 2015-06-23 | 2,428 | 2,469 | 2,299 | 2,330 | 38,700 | 1,165 |
| 2015-06-22 | 2,442 | 2,442 | 2,380 | 2,389 | 36,800 | 1,194.50 |
| 2015-06-19 | 2,414 | 2,440 | 2,360 | 2,424 | 28,200 | 1,212 |
| 2015-06-18 | 2,340 | 2,410 | 2,340 | 2,370 | 22,800 | 1,185 |
| 2015-06-17 | 2,390 | 2,417 | 2,335 | 2,410 | 68,200 | 1,205 |
| 2015-06-16 | 2,270 | 2,350 | 2,270 | 2,320 | 38,000 | 1,160 |
| 2015-06-15 | 2,200 | 2,297 | 2,181 | 2,280 | 41,100 | 1,140 |
| 2015-06-12 | 2,210 | 2,282 | 2,191 | 2,279 | 29,700 | 1,139.50 |
| 2015-06-11 | 2,170 | 2,210 | 2,160 | 2,183 | 18,100 | 1,091.50 |
| 2015-06-10 | 2,174 | 2,197 | 2,170 | 2,172 | 11,200 | 1,086 |
| 2015-06-09 | 2,183 | 2,220 | 2,158 | 2,198 | 24,000 | 1,099 |
| 2015-06-08 | 2,215 | 2,220 | 2,200 | 2,201 | 15,900 | 1,100.50 |
| 2015-06-05 | 2,222 | 2,225 | 2,211 | 2,215 | 9,900 | 1,107.50 |
| 2015-06-04 | 2,230 | 2,253 | 2,212 | 2,229 | 9,000 | 1,114.50 |
| 2015-06-03 | 2,259 | 2,296 | 2,221 | 2,230 | 21,100 | 1,115 |
| 2015-06-02 | 2,250 | 2,258 | 2,230 | 2,245 | 9,800 | 1,122.50 |
| 2015-06-01 | 2,259 | 2,264 | 2,242 | 2,242 | 12,200 | 1,121 |
| 2015-05-29 | 2,180 | 2,259 | 2,180 | 2,256 | 26,800 | 1,128 |
| 2015-05-28 | 2,241 | 2,265 | 2,171 | 2,192 | 27,800 | 1,096 |
| 2015-05-27 | 2,230 | 2,260 | 2,225 | 2,240 | 8,300 | 1,120 |
| 2015-05-26 | 2,240 | 2,250 | 2,223 | 2,231 | 7,800 | 1,115.50 |
| 2015-05-25 | 2,226 | 2,254 | 2,223 | 2,252 | 7,000 | 1,126 |
| 2015-05-22 | 2,250 | 2,253 | 2,220 | 2,240 | 10,400 | 1,120 |
| 2015-05-21 | 2,231 | 2,276 | 2,222 | 2,239 | 14,800 | 1,119.50 |
| 2015-05-20 | 2,251 | 2,275 | 2,245 | 2,245 | 8,400 | 1,122.50 |
| 2015-05-19 | 2,211 | 2,260 | 2,211 | 2,258 | 10,900 | 1,129 |
| 2015-05-18 | 2,227 | 2,243 | 2,214 | 2,224 | 10,800 | 1,112 |
| 2015-05-15 | 2,300 | 2,300 | 2,200 | 2,265 | 20,100 | 1,132.50 |
| 2015-05-14 | 2,330 | 2,340 | 2,280 | 2,304 | 14,900 | 1,152 |
| 2015-05-13 | 2,315 | 2,350 | 2,302 | 2,350 | 24,400 | 1,175 |
| 2015-05-12 | 2,220 | 2,415 | 2,180 | 2,415 | 117,900 | 1,207.50 |
| 2015-05-11 | 2,190 | 2,200 | 2,170 | 2,170 | 18,700 | 1,085 |
| 2015-05-08 | 2,156 | 2,187 | 2,150 | 2,164 | 72,900 | 1,082 |
| 2015-05-07 | 2,264 | 2,275 | 2,200 | 2,202 | 37,400 | 1,101 |
| 2015-05-01 | 2,268 | 2,280 | 2,240 | 2,250 | 50,300 | 1,125 |
| 2015-04-30 | 2,270 | 2,284 | 2,240 | 2,259 | 57,900 | 1,129.50 |
| 2015-04-28 | 2,361 | 2,369 | 2,280 | 2,308 | 81,400 | 1,154 |
| 2015-04-27 | 2,450 | 2,469 | 2,360 | 2,385 | 62,100 | 1,192.50 |
| 2015-04-24 | 2,466 | 2,479 | 2,431 | 2,439 | 57,800 | 1,219.50 |
| 2015-04-23 | 2,510 | 2,529 | 2,489 | 2,498 | 48,900 | 1,249 |
| 2015-04-22 | 2,462 | 2,549 | 2,414 | 2,501 | 190,100 | 1,250.50 |
| 2015-04-21 | 2,553 | 2,657 | 2,505 | 2,505 | 913,500 | 1,252.50 |
| 2015-04-20 | 3,150 | 3,330 | 3,105 | 3,205 | 280,500 | 1,602.50 |
| 2015-04-17 | 2,980 | 3,090 | 2,952 | 3,075 | 106,300 | 1,537.50 |
| 2015-04-16 | 2,980 | 3,060 | 2,891 | 2,950 | 124,000 | 1,475 |
| 2015-04-15 | 2,846 | 2,923 | 2,816 | 2,921 | 82,900 | 1,460.50 |
| 2015-04-14 | 2,770 | 2,828 | 2,751 | 2,828 | 44,700 | 1,414 |
| 2015-04-13 | 2,681 | 2,796 | 2,670 | 2,738 | 44,700 | 1,369 |
| 2015-04-10 | 2,800 | 2,860 | 2,681 | 2,681 | 67,500 | 1,340.50 |
| 2015-04-09 | 2,670 | 2,690 | 2,650 | 2,661 | 18,900 | 1,330.50 |
| 2015-04-08 | 2,714 | 2,745 | 2,681 | 2,691 | 21,600 | 1,345.50 |
| 2015-04-07 | 2,621 | 2,727 | 2,621 | 2,714 | 45,200 | 1,357 |
| 2015-04-06 | 2,569 | 2,666 | 2,569 | 2,621 | 26,800 | 1,310.50 |
| 2015-04-03 | 2,700 | 2,710 | 2,560 | 2,569 | 64,600 | 1,284.50 |
| 2015-04-02 | 2,707 | 2,756 | 2,654 | 2,705 | 43,400 | 1,352.50 |
| 2015-04-01 | 2,850 | 2,899 | 2,757 | 2,757 | 43,000 | 1,378.50 |
| 2015-03-31 | 2,712 | 2,870 | 2,707 | 2,821 | 59,600 | 1,410.50 |
| 2015-03-30 | 2,850 | 2,883 | 2,715 | 2,728 | 68,000 | 1,364 |
| 2015-03-27 | 2,870 | 3,000 | 2,800 | 2,876 | 76,700 | 1,438 |
| 2015-03-26 | 2,899 | 2,947 | 2,817 | 2,905 | 65,700 | 1,452.50 |
| 2015-03-25 | 2,770 | 2,928 | 2,748 | 2,917 | 83,000 | 1,458.50 |
| 2015-03-24 | 2,715 | 2,779 | 2,682 | 2,767 | 40,100 | 1,383.50 |
| 2015-03-23 | 2,737 | 2,798 | 2,685 | 2,715 | 41,800 | 1,357.50 |
| 2015-03-20 | 2,630 | 2,795 | 2,555 | 2,766 | 71,700 | 1,383 |
| 2015-03-19 | 2,625 | 2,678 | 2,582 | 2,627 | 54,900 | 1,313.50 |
| 2015-03-18 | 2,640 | 2,715 | 2,603 | 2,624 | 71,900 | 1,312 |
| 2015-03-17 | 2,898 | 2,928 | 2,708 | 2,750 | 97,700 | 1,375 |
| 2015-03-16 | 2,907 | 2,939 | 2,863 | 2,881 | 63,200 | 1,440.50 |
| 2015-03-13 | 2,955 | 2,955 | 2,851 | 2,870 | 132,700 | 1,435 |
| 2015-03-12 | 2,904 | 2,987 | 2,800 | 2,805 | 88,700 | 1,402.50 |
| 2015-03-11 | 2,989 | 3,035 | 2,865 | 2,905 | 100,700 | 1,452.50 |
| 2015-03-10 | 3,180 | 3,200 | 2,952 | 3,050 | 196,700 | 1,525 |
| 2015-03-09 | 2,850 | 3,200 | 2,850 | 3,145 | 370,900 | 1,572.50 |
| 2015-03-06 | 2,638 | 2,876 | 2,638 | 2,818 | 259,900 | 1,409 |
| 2015-03-05 | 2,634 | 2,679 | 2,585 | 2,589 | 71,500 | 1,294.50 |
| 2015-03-04 | 2,538 | 2,669 | 2,526 | 2,634 | 117,400 | 1,317 |
| 2015-03-03 | 2,540 | 2,570 | 2,484 | 2,564 | 121,600 | 1,282 |
| 2015-03-02 | 2,388 | 2,492 | 2,388 | 2,472 | 94,700 | 1,236 |
| 2015-02-27 | 2,340 | 2,390 | 2,324 | 2,364 | 31,600 | 1,182 |
| 2015-02-26 | 2,321 | 2,359 | 2,290 | 2,310 | 21,300 | 1,155 |
| 2015-02-25 | 2,307 | 2,356 | 2,279 | 2,339 | 25,000 | 1,169.50 |
| 2015-02-24 | 2,325 | 2,330 | 2,270 | 2,278 | 21,200 | 1,139 |
| 2015-02-23 | 2,331 | 2,369 | 2,312 | 2,344 | 48,400 | 1,172 |
| 2015-02-20 | 2,300 | 2,350 | 2,289 | 2,350 | 17,400 | 1,175 |
| 2015-02-19 | 2,350 | 2,370 | 2,286 | 2,287 | 45,800 | 1,143.50 |
| 2015-02-18 | 2,410 | 2,443 | 2,325 | 2,391 | 83,900 | 1,195.50 |
| 2015-02-17 | 2,210 | 2,409 | 2,206 | 2,406 | 87,100 | 1,203 |
| 2015-02-16 | 2,250 | 2,250 | 2,188 | 2,205 | 49,200 | 1,102.50 |
| 2015-02-13 | 2,280 | 2,280 | 2,228 | 2,241 | 28,300 | 1,120.50 |
| 2015-02-12 | 2,315 | 2,421 | 2,301 | 2,310 | 32,300 | 1,155 |
| 2015-02-10 | 2,246 | 2,400 | 2,244 | 2,341 | 60,100 | 1,170.50 |
| 2015-02-09 | 2,279 | 2,293 | 2,204 | 2,278 | 26,600 | 1,139 |
| 2015-02-06 | 2,208 | 2,233 | 2,160 | 2,230 | 48,700 | 1,115 |
| 2015-02-05 | 2,263 | 2,278 | 2,173 | 2,208 | 61,900 | 1,104 |
| 2015-02-04 | 2,373 | 2,380 | 2,281 | 2,304 | 65,100 | 1,152 |
| 2015-02-03 | 2,430 | 2,430 | 2,370 | 2,371 | 28,900 | 1,185.50 |
| 2015-02-02 | 2,435 | 2,443 | 2,338 | 2,375 | 49,900 | 1,187.50 |
| 2015-01-30 | 2,430 | 2,500 | 2,378 | 2,385 | 86,300 | 1,192.50 |
| 2015-01-29 | 2,569 | 2,571 | 2,430 | 2,460 | 125,900 | 1,230 |
| 2015-01-28 | 2,560 | 2,620 | 2,560 | 2,569 | 108,700 | 1,284.50 |
| 2015-01-27 | 2,645 | 2,726 | 2,513 | 2,549 | 326,100 | 1,274.50 |
| 2015-01-26 | 2,829 | 2,980 | 2,800 | 2,945 | 107,800 | 1,472.50 |
| 2015-01-23 | 2,683 | 2,995 | 2,683 | 2,785 | 95,200 | 1,392.50 |
| 2015-01-22 | 2,761 | 2,779 | 2,650 | 2,683 | 58,100 | 1,341.50 |
| 2015-01-21 | 2,785 | 2,820 | 2,758 | 2,782 | 27,100 | 1,391 |
| 2015-01-20 | 2,890 | 2,890 | 2,800 | 2,800 | 35,500 | 1,400 |
| 2015-01-19 | 2,900 | 2,910 | 2,870 | 2,874 | 22,400 | 1,437 |
| 2015-01-16 | 2,926 | 2,933 | 2,800 | 2,870 | 51,400 | 1,435 |
| 2015-01-15 | 2,910 | 2,970 | 2,905 | 2,914 | 28,900 | 1,457 |
| 2015-01-14 | 2,947 | 2,995 | 2,921 | 2,922 | 27,800 | 1,461 |
| 2015-01-13 | 2,935 | 3,000 | 2,915 | 2,968 | 29,300 | 1,484 |
| 2015-01-09 | 3,025 | 3,035 | 2,905 | 2,938 | 61,400 | 1,469 |
| 2015-01-08 | 3,160 | 3,165 | 2,985 | 3,045 | 48,800 | 1,522.50 |
| 2015-01-07 | 3,035 | 3,300 | 3,005 | 3,105 | 54,600 | 1,552.50 |
| 2015-01-06 | 3,140 | 3,200 | 2,999 | 3,040 | 70,900 | 1,520 |
| 2015-01-05 | 3,245 | 3,330 | 3,150 | 3,255 | 47,600 | 1,627.50 |
分割・併合履歴 ： [2016-08-29]1株→2株