6098 (株)リクルー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 | 3,590 | 3,615 | 3,560 | 3,560 | 833,300 | 1,186.67 |
| 2015-12-29 | 3,520 | 3,590 | 3,520 | 3,570 | 1,039,400 | 1,190 |
| 2015-12-28 | 3,540 | 3,560 | 3,510 | 3,535 | 768,700 | 1,178.33 |
| 2015-12-25 | 3,510 | 3,530 | 3,490 | 3,505 | 1,310,500 | 1,168.33 |
| 2015-12-24 | 3,640 | 3,670 | 3,535 | 3,540 | 1,874,600 | 1,180 |
| 2015-12-22 | 3,660 | 3,660 | 3,620 | 3,620 | 714,700 | 1,206.67 |
| 2015-12-21 | 3,605 | 3,665 | 3,585 | 3,615 | 1,432,000 | 1,205 |
| 2015-12-18 | 3,680 | 3,730 | 3,645 | 3,645 | 1,810,700 | 1,215 |
| 2015-12-17 | 3,700 | 3,715 | 3,665 | 3,685 | 1,478,100 | 1,228.33 |
| 2015-12-16 | 3,640 | 3,665 | 3,625 | 3,650 | 1,477,900 | 1,216.67 |
| 2015-12-15 | 3,605 | 3,655 | 3,585 | 3,600 | 1,696,200 | 1,200 |
| 2015-12-14 | 3,560 | 3,605 | 3,540 | 3,595 | 1,765,000 | 1,198.33 |
| 2015-12-11 | 3,620 | 3,655 | 3,620 | 3,640 | 1,893,900 | 1,213.33 |
| 2015-12-10 | 3,615 | 3,655 | 3,615 | 3,630 | 1,288,800 | 1,210 |
| 2015-12-09 | 3,690 | 3,700 | 3,635 | 3,640 | 2,140,000 | 1,213.33 |
| 2015-12-08 | 3,770 | 3,775 | 3,725 | 3,725 | 899,100 | 1,241.67 |
| 2015-12-07 | 3,715 | 3,785 | 3,715 | 3,750 | 1,363,800 | 1,250 |
| 2015-12-04 | 3,760 | 3,775 | 3,705 | 3,725 | 1,431,000 | 1,241.67 |
| 2015-12-03 | 3,855 | 3,860 | 3,825 | 3,830 | 842,100 | 1,276.67 |
| 2015-12-02 | 3,830 | 3,865 | 3,815 | 3,850 | 720,900 | 1,283.33 |
| 2015-12-01 | 3,840 | 3,890 | 3,840 | 3,865 | 1,346,100 | 1,288.33 |
| 2015-11-30 | 3,820 | 3,860 | 3,805 | 3,845 | 1,429,400 | 1,281.67 |
| 2015-11-27 | 3,845 | 3,855 | 3,820 | 3,835 | 969,300 | 1,278.33 |
| 2015-11-26 | 3,830 | 3,850 | 3,815 | 3,830 | 1,213,000 | 1,276.67 |
| 2015-11-25 | 3,880 | 3,880 | 3,810 | 3,830 | 1,542,300 | 1,276.67 |
| 2015-11-24 | 3,870 | 3,910 | 3,870 | 3,900 | 1,210,600 | 1,300 |
| 2015-11-20 | 3,825 | 3,885 | 3,820 | 3,880 | 1,771,600 | 1,293.33 |
| 2015-11-19 | 3,935 | 3,935 | 3,850 | 3,860 | 1,596,000 | 1,286.67 |
| 2015-11-18 | 3,905 | 3,925 | 3,885 | 3,920 | 981,400 | 1,306.67 |
| 2015-11-17 | 3,885 | 3,910 | 3,840 | 3,880 | 1,270,500 | 1,293.33 |
| 2015-11-16 | 3,825 | 3,890 | 3,820 | 3,880 | 995,800 | 1,293.33 |
| 2015-11-13 | 3,860 | 3,900 | 3,850 | 3,860 | 1,049,400 | 1,286.67 |
| 2015-11-12 | 3,895 | 3,915 | 3,860 | 3,885 | 1,015,000 | 1,295 |
| 2015-11-11 | 3,950 | 3,995 | 3,885 | 3,905 | 2,277,000 | 1,301.67 |
| 2015-11-10 | 3,850 | 3,885 | 3,835 | 3,875 | 997,500 | 1,291.67 |
| 2015-11-09 | 3,895 | 3,920 | 3,835 | 3,895 | 1,254,800 | 1,298.33 |
| 2015-11-06 | 3,905 | 3,915 | 3,865 | 3,900 | 1,018,500 | 1,300 |
| 2015-11-05 | 3,855 | 3,910 | 3,840 | 3,890 | 1,307,600 | 1,296.67 |
| 2015-11-04 | 3,815 | 3,890 | 3,805 | 3,860 | 1,083,900 | 1,286.67 |
| 2015-11-02 | 3,840 | 3,885 | 3,805 | 3,820 | 1,350,700 | 1,273.33 |
| 2015-10-30 | 3,845 | 3,920 | 3,835 | 3,900 | 3,687,100 | 1,300 |
| 2015-10-29 | 3,880 | 3,905 | 3,825 | 3,835 | 11,428,000 | 1,278.33 |
| 2015-10-28 | 3,840 | 3,880 | 3,800 | 3,855 | 2,212,800 | 1,285 |
| 2015-10-27 | 3,815 | 3,855 | 3,795 | 3,820 | 1,562,500 | 1,273.33 |
| 2015-10-26 | 3,820 | 3,850 | 3,785 | 3,795 | 947,800 | 1,265 |
| 2015-10-23 | 3,770 | 3,790 | 3,740 | 3,790 | 1,418,800 | 1,263.33 |
| 2015-10-22 | 3,715 | 3,760 | 3,700 | 3,700 | 933,600 | 1,233.33 |
| 2015-10-21 | 3,695 | 3,745 | 3,680 | 3,735 | 931,200 | 1,245 |
| 2015-10-20 | 3,715 | 3,745 | 3,680 | 3,695 | 1,255,600 | 1,231.67 |
| 2015-10-19 | 3,670 | 3,720 | 3,650 | 3,680 | 1,560,000 | 1,226.67 |
| 2015-10-16 | 3,730 | 3,755 | 3,670 | 3,685 | 2,287,900 | 1,228.33 |
| 2015-10-15 | 3,670 | 3,730 | 3,660 | 3,720 | 1,671,600 | 1,240 |
| 2015-10-14 | 3,640 | 3,655 | 3,590 | 3,620 | 2,086,300 | 1,206.67 |
| 2015-10-13 | 3,615 | 3,695 | 3,610 | 3,660 | 1,605,100 | 1,220 |
| 2015-10-09 | 3,790 | 3,790 | 3,660 | 3,680 | 2,285,500 | 1,226.67 |
| 2015-10-08 | 3,765 | 3,860 | 3,755 | 3,770 | 3,086,500 | 1,256.67 |
| 2015-10-07 | 3,760 | 3,775 | 3,695 | 3,765 | 1,964,700 | 1,255 |
| 2015-10-06 | 3,800 | 3,820 | 3,700 | 3,725 | 2,314,200 | 1,241.67 |
| 2015-10-05 | 3,750 | 3,805 | 3,730 | 3,765 | 2,312,100 | 1,255 |
| 2015-10-02 | 3,595 | 3,715 | 3,590 | 3,710 | 1,478,700 | 1,236.67 |
| 2015-10-01 | 3,625 | 3,645 | 3,580 | 3,600 | 2,388,000 | 1,200 |
| 2015-09-30 | 3,600 | 3,630 | 3,525 | 3,580 | 3,463,100 | 1,193.33 |
| 2015-09-29 | 3,745 | 3,745 | 3,615 | 3,660 | 2,519,400 | 1,220 |
| 2015-09-28 | 3,660 | 3,785 | 3,640 | 3,775 | 2,483,100 | 1,258.33 |
| 2015-09-25 | 3,650 | 3,655 | 3,545 | 3,580 | 1,737,700 | 1,193.33 |
| 2015-09-24 | 3,650 | 3,690 | 3,610 | 3,620 | 1,800,000 | 1,206.67 |
| 2015-09-18 | 3,630 | 3,715 | 3,615 | 3,685 | 1,255,100 | 1,228.33 |
| 2015-09-17 | 3,620 | 3,670 | 3,615 | 3,650 | 713,900 | 1,216.67 |
| 2015-09-16 | 3,640 | 3,660 | 3,605 | 3,630 | 603,700 | 1,210 |
| 2015-09-15 | 3,675 | 3,685 | 3,615 | 3,640 | 1,335,700 | 1,213.33 |
| 2015-09-14 | 3,745 | 3,745 | 3,685 | 3,685 | 1,054,900 | 1,228.33 |
| 2015-09-11 | 3,560 | 3,710 | 3,560 | 3,685 | 1,679,700 | 1,228.33 |
| 2015-09-10 | 3,565 | 3,665 | 3,560 | 3,630 | 1,516,000 | 1,210 |
| 2015-09-09 | 3,550 | 3,635 | 3,490 | 3,635 | 1,030,300 | 1,211.67 |
| 2015-09-08 | 3,510 | 3,510 | 3,425 | 3,435 | 1,096,500 | 1,145 |
| 2015-09-07 | 3,460 | 3,495 | 3,400 | 3,480 | 1,089,200 | 1,160 |
| 2015-09-04 | 3,580 | 3,580 | 3,455 | 3,485 | 938,400 | 1,161.67 |
| 2015-09-03 | 3,600 | 3,635 | 3,530 | 3,530 | 1,029,800 | 1,176.67 |
| 2015-09-02 | 3,530 | 3,635 | 3,510 | 3,560 | 1,035,900 | 1,186.67 |
| 2015-09-01 | 3,690 | 3,700 | 3,620 | 3,620 | 780,000 | 1,206.67 |
| 2015-08-31 | 3,705 | 3,745 | 3,655 | 3,730 | 895,400 | 1,243.33 |
| 2015-08-28 | 3,800 | 3,835 | 3,750 | 3,765 | 1,131,200 | 1,255 |
| 2015-08-27 | 3,735 | 3,745 | 3,660 | 3,735 | 1,875,700 | 1,245 |
| 2015-08-26 | 3,500 | 3,710 | 3,485 | 3,690 | 2,414,700 | 1,230 |
| 2015-08-25 | 3,500 | 3,620 | 3,280 | 3,485 | 2,172,400 | 1,161.67 |
| 2015-08-24 | 3,720 | 3,790 | 3,620 | 3,620 | 2,251,800 | 1,206.67 |
| 2015-08-21 | 3,825 | 3,885 | 3,825 | 3,860 | 1,251,900 | 1,286.67 |
| 2015-08-20 | 3,880 | 3,960 | 3,875 | 3,950 | 1,383,700 | 1,316.67 |
| 2015-08-19 | 3,865 | 3,940 | 3,865 | 3,895 | 989,400 | 1,298.33 |
| 2015-08-18 | 3,925 | 3,955 | 3,875 | 3,885 | 685,000 | 1,295 |
| 2015-08-17 | 3,945 | 4,000 | 3,930 | 3,970 | 1,283,300 | 1,323.33 |
| 2015-08-14 | 3,895 | 3,945 | 3,885 | 3,930 | 692,200 | 1,310 |
| 2015-08-13 | 3,880 | 3,895 | 3,820 | 3,865 | 889,300 | 1,288.33 |
| 2015-08-12 | 3,890 | 3,935 | 3,880 | 3,910 | 1,057,100 | 1,303.33 |
| 2015-08-11 | 3,920 | 3,955 | 3,840 | 3,910 | 1,445,500 | 1,303.33 |
| 2015-08-10 | 3,960 | 3,995 | 3,940 | 3,990 | 983,200 | 1,330 |
| 2015-08-07 | 3,920 | 3,935 | 3,895 | 3,935 | 494,900 | 1,311.67 |
| 2015-08-06 | 3,950 | 3,955 | 3,915 | 3,915 | 657,100 | 1,305 |
| 2015-08-05 | 3,900 | 3,945 | 3,885 | 3,930 | 932,100 | 1,310 |
| 2015-08-04 | 3,910 | 3,940 | 3,875 | 3,900 | 952,500 | 1,300 |
| 2015-08-03 | 3,890 | 3,905 | 3,830 | 3,900 | 785,500 | 1,300 |
| 2015-07-31 | 3,850 | 3,950 | 3,845 | 3,910 | 2,090,900 | 1,303.33 |
| 2015-07-30 | 3,840 | 3,845 | 3,815 | 3,825 | 724,900 | 1,275 |
| 2015-07-29 | 3,860 | 3,860 | 3,815 | 3,850 | 780,500 | 1,283.33 |
| 2015-07-28 | 3,800 | 3,860 | 3,780 | 3,850 | 1,121,900 | 1,283.33 |
| 2015-07-27 | 3,840 | 3,865 | 3,820 | 3,835 | 1,275,700 | 1,278.33 |
| 2015-07-24 | 3,820 | 3,820 | 3,790 | 3,810 | 661,200 | 1,270 |
| 2015-07-23 | 3,810 | 3,810 | 3,770 | 3,780 | 434,700 | 1,260 |
| 2015-07-22 | 3,800 | 3,830 | 3,775 | 3,795 | 705,300 | 1,265 |
| 2015-07-21 | 3,800 | 3,840 | 3,795 | 3,835 | 636,900 | 1,278.33 |
| 2015-07-17 | 3,775 | 3,835 | 3,770 | 3,830 | 1,334,500 | 1,276.67 |
| 2015-07-16 | 3,765 | 3,785 | 3,715 | 3,775 | 1,340,600 | 1,258.33 |
| 2015-07-15 | 3,660 | 3,695 | 3,630 | 3,675 | 1,095,100 | 1,225 |
| 2015-07-14 | 3,655 | 3,660 | 3,605 | 3,620 | 1,034,600 | 1,206.67 |
| 2015-07-13 | 3,590 | 3,625 | 3,585 | 3,600 | 1,011,700 | 1,200 |
| 2015-07-10 | 3,625 | 3,670 | 3,575 | 3,580 | 1,741,200 | 1,193.33 |
| 2015-07-09 | 3,610 | 3,655 | 3,520 | 3,595 | 2,640,700 | 1,198.33 |
| 2015-07-08 | 3,780 | 3,790 | 3,695 | 3,705 | 1,440,800 | 1,235 |
| 2015-07-07 | 3,790 | 3,835 | 3,760 | 3,820 | 1,431,000 | 1,273.33 |
| 2015-07-06 | 3,705 | 3,790 | 3,695 | 3,780 | 1,205,400 | 1,260 |
| 2015-07-03 | 3,705 | 3,780 | 3,690 | 3,770 | 628,600 | 1,256.67 |
| 2015-07-02 | 3,795 | 3,795 | 3,740 | 3,750 | 622,500 | 1,250 |
| 2015-07-01 | 3,730 | 3,780 | 3,705 | 3,780 | 746,400 | 1,260 |
| 2015-06-30 | 3,680 | 3,740 | 3,670 | 3,735 | 1,908,200 | 1,245 |
| 2015-06-29 | 3,630 | 3,695 | 3,625 | 3,665 | 1,253,200 | 1,221.67 |
| 2015-06-26 | 3,775 | 3,785 | 3,735 | 3,770 | 899,200 | 1,256.67 |
| 2015-06-25 | 3,780 | 3,800 | 3,760 | 3,775 | 783,300 | 1,258.33 |
| 2015-06-24 | 3,870 | 3,870 | 3,785 | 3,795 | 1,482,700 | 1,265 |
| 2015-06-23 | 3,885 | 3,885 | 3,845 | 3,865 | 830,200 | 1,288.33 |
| 2015-06-22 | 3,805 | 3,850 | 3,780 | 3,845 | 2,065,000 | 1,281.67 |
| 2015-06-19 | 3,795 | 3,845 | 3,720 | 3,830 | 10,087,800 | 1,276.67 |
| 2015-06-18 | 3,695 | 3,750 | 3,625 | 3,720 | 2,786,000 | 1,240 |
| 2015-06-17 | 3,735 | 3,775 | 3,710 | 3,715 | 2,263,900 | 1,238.33 |
| 2015-06-16 | 3,790 | 3,790 | 3,730 | 3,735 | 1,990,700 | 1,245 |
| 2015-06-15 | 3,850 | 3,870 | 3,805 | 3,805 | 1,778,700 | 1,268.33 |
| 2015-06-12 | 3,895 | 3,905 | 3,860 | 3,895 | 2,527,500 | 1,298.33 |
| 2015-06-11 | 3,915 | 3,940 | 3,875 | 3,920 | 1,544,700 | 1,306.67 |
| 2015-06-10 | 3,820 | 3,925 | 3,820 | 3,895 | 2,160,800 | 1,298.33 |
| 2015-06-09 | 3,845 | 3,870 | 3,800 | 3,820 | 1,948,300 | 1,273.33 |
| 2015-06-08 | 3,940 | 3,940 | 3,850 | 3,890 | 1,402,600 | 1,296.67 |
| 2015-06-05 | 3,945 | 3,980 | 3,920 | 3,960 | 1,437,800 | 1,320 |
| 2015-06-04 | 3,895 | 3,970 | 3,890 | 3,960 | 3,410,400 | 1,320 |
| 2015-06-03 | 3,830 | 3,880 | 3,810 | 3,865 | 1,488,300 | 1,288.33 |
| 2015-06-02 | 3,810 | 3,835 | 3,790 | 3,790 | 1,474,900 | 1,263.33 |
| 2015-06-01 | 3,885 | 3,895 | 3,815 | 3,830 | 980,000 | 1,276.67 |
| 2015-05-29 | 3,855 | 3,915 | 3,850 | 3,890 | 2,684,300 | 1,296.67 |
| 2015-05-28 | 3,845 | 3,865 | 3,785 | 3,860 | 1,945,900 | 1,286.67 |
| 2015-05-27 | 3,865 | 3,865 | 3,810 | 3,820 | 1,392,200 | 1,273.33 |
| 2015-05-26 | 3,915 | 3,915 | 3,880 | 3,880 | 457,800 | 1,293.33 |
| 2015-05-25 | 3,925 | 3,925 | 3,890 | 3,910 | 946,500 | 1,303.33 |
| 2015-05-22 | 3,925 | 3,925 | 3,870 | 3,910 | 1,108,100 | 1,303.33 |
| 2015-05-21 | 3,940 | 3,950 | 3,915 | 3,925 | 706,200 | 1,308.33 |
| 2015-05-20 | 3,930 | 3,970 | 3,910 | 3,940 | 1,270,800 | 1,313.33 |
| 2015-05-19 | 3,970 | 3,975 | 3,895 | 3,925 | 1,583,100 | 1,308.33 |
| 2015-05-18 | 3,980 | 3,990 | 3,940 | 3,970 | 1,075,800 | 1,323.33 |
| 2015-05-15 | 3,905 | 3,990 | 3,900 | 3,970 | 2,002,700 | 1,323.33 |
| 2015-05-14 | 3,840 | 3,925 | 3,790 | 3,875 | 2,122,100 | 1,291.67 |
| 2015-05-13 | 3,955 | 3,975 | 3,915 | 3,970 | 1,366,500 | 1,323.33 |
| 2015-05-12 | 3,935 | 3,955 | 3,875 | 3,895 | 1,451,800 | 1,298.33 |
| 2015-05-11 | 4,000 | 4,000 | 3,870 | 3,890 | 1,360,200 | 1,296.67 |
| 2015-05-08 | 3,850 | 3,960 | 3,850 | 3,945 | 1,888,900 | 1,315 |
| 2015-05-07 | 3,935 | 3,955 | 3,810 | 3,845 | 4,058,300 | 1,281.67 |
| 2015-05-01 | 4,030 | 4,045 | 3,975 | 4,000 | 1,682,400 | 1,333.33 |
| 2015-04-30 | 4,100 | 4,155 | 4,025 | 4,040 | 2,864,000 | 1,346.67 |
| 2015-04-28 | 4,230 | 4,245 | 4,075 | 4,135 | 6,685,700 | 1,378.33 |
| 2015-04-27 | 4,220 | 4,270 | 4,175 | 4,245 | 2,106,700 | 1,415 |
| 2015-04-24 | 4,165 | 4,260 | 4,160 | 4,220 | 2,596,200 | 1,406.67 |
| 2015-04-23 | 4,290 | 4,315 | 4,175 | 4,185 | 3,754,700 | 1,395 |
| 2015-04-22 | 4,155 | 4,280 | 4,150 | 4,280 | 3,841,300 | 1,426.67 |
| 2015-04-21 | 4,060 | 4,165 | 4,050 | 4,155 | 3,477,100 | 1,385 |
| 2015-04-20 | 4,005 | 4,055 | 4,000 | 4,040 | 1,244,100 | 1,346.67 |
| 2015-04-17 | 4,050 | 4,075 | 4,040 | 4,055 | 1,205,200 | 1,351.67 |
| 2015-04-16 | 4,080 | 4,095 | 4,040 | 4,075 | 2,368,800 | 1,358.33 |
| 2015-04-15 | 4,050 | 4,095 | 4,040 | 4,065 | 2,910,700 | 1,355 |
| 2015-04-14 | 4,000 | 4,040 | 3,995 | 4,035 | 2,601,500 | 1,345 |
| 2015-04-13 | 3,950 | 4,025 | 3,940 | 4,000 | 4,863,400 | 1,333.33 |
| 2015-04-10 | 3,950 | 3,975 | 3,905 | 3,955 | 3,158,400 | 1,318.33 |
| 2015-04-09 | 3,940 | 3,970 | 3,925 | 3,955 | 2,848,900 | 1,318.33 |
| 2015-04-08 | 3,840 | 3,940 | 3,825 | 3,940 | 5,743,200 | 1,313.33 |
| 2015-04-07 | 3,805 | 3,830 | 3,790 | 3,810 | 1,496,600 | 1,270 |
| 2015-04-06 | 3,760 | 3,790 | 3,740 | 3,790 | 522,000 | 1,263.33 |
| 2015-04-03 | 3,760 | 3,815 | 3,730 | 3,810 | 865,600 | 1,270 |
| 2015-04-02 | 3,780 | 3,845 | 3,770 | 3,795 | 2,078,100 | 1,265 |
| 2015-04-01 | 3,730 | 3,785 | 3,680 | 3,760 | 1,839,400 | 1,253.33 |
| 2015-03-31 | 3,830 | 3,845 | 3,750 | 3,750 | 1,101,000 | 1,250 |
| 2015-03-30 | 3,770 | 3,820 | 3,765 | 3,795 | 1,433,400 | 1,265 |
| 2015-03-27 | 3,740 | 3,815 | 3,710 | 3,750 | 1,685,200 | 1,250 |
| 2015-03-26 | 3,820 | 3,820 | 3,775 | 3,805 | 1,138,700 | 1,268.33 |
| 2015-03-25 | 3,880 | 3,880 | 3,825 | 3,840 | 1,426,500 | 1,280 |
| 2015-03-24 | 3,860 | 3,890 | 3,825 | 3,860 | 2,290,300 | 1,286.67 |
| 2015-03-23 | 3,890 | 3,905 | 3,870 | 3,875 | 1,627,900 | 1,291.67 |
| 2015-03-20 | 3,920 | 3,940 | 3,870 | 3,915 | 2,638,600 | 1,305 |
| 2015-03-19 | 3,850 | 3,945 | 3,845 | 3,925 | 6,369,600 | 1,308.33 |
| 2015-03-18 | 3,780 | 3,840 | 3,770 | 3,825 | 2,471,900 | 1,275 |
| 2015-03-17 | 3,725 | 3,810 | 3,705 | 3,800 | 3,419,600 | 1,266.67 |
| 2015-03-16 | 3,720 | 3,720 | 3,665 | 3,710 | 1,147,400 | 1,236.67 |
| 2015-03-13 | 3,685 | 3,715 | 3,655 | 3,700 | 2,383,100 | 1,233.33 |
| 2015-03-12 | 3,595 | 3,645 | 3,595 | 3,635 | 1,139,700 | 1,211.67 |
| 2015-03-11 | 3,595 | 3,625 | 3,585 | 3,590 | 918,200 | 1,196.67 |
| 2015-03-10 | 3,645 | 3,675 | 3,585 | 3,595 | 1,424,300 | 1,198.33 |
| 2015-03-09 | 3,685 | 3,695 | 3,605 | 3,630 | 1,553,400 | 1,210 |
| 2015-03-06 | 3,765 | 3,780 | 3,685 | 3,695 | 1,898,100 | 1,231.67 |
| 2015-03-05 | 3,785 | 3,810 | 3,760 | 3,780 | 1,499,200 | 1,260 |
| 2015-03-04 | 3,710 | 3,785 | 3,705 | 3,775 | 1,947,800 | 1,258.33 |
| 2015-03-03 | 3,800 | 3,800 | 3,715 | 3,745 | 2,008,100 | 1,248.33 |
| 2015-03-02 | 3,730 | 3,810 | 3,730 | 3,800 | 1,996,500 | 1,266.67 |
| 2015-02-27 | 3,775 | 3,785 | 3,730 | 3,745 | 2,744,600 | 1,248.33 |
| 2015-02-26 | 3,740 | 3,780 | 3,725 | 3,775 | 3,315,200 | 1,258.33 |
| 2015-02-25 | 3,685 | 3,740 | 3,655 | 3,710 | 4,397,100 | 1,236.67 |
| 2015-02-24 | 3,655 | 3,680 | 3,650 | 3,680 | 1,686,800 | 1,226.67 |
| 2015-02-23 | 3,630 | 3,660 | 3,630 | 3,650 | 2,118,700 | 1,216.67 |
| 2015-02-20 | 3,545 | 3,610 | 3,535 | 3,600 | 1,268,300 | 1,200 |
| 2015-02-19 | 3,600 | 3,625 | 3,530 | 3,540 | 1,383,400 | 1,180 |
| 2015-02-18 | 3,660 | 3,685 | 3,565 | 3,595 | 2,924,800 | 1,198.33 |
| 2015-02-17 | 3,690 | 3,690 | 3,610 | 3,645 | 2,349,300 | 1,215 |
| 2015-02-16 | 3,620 | 3,695 | 3,615 | 3,690 | 3,924,900 | 1,230 |
| 2015-02-13 | 3,580 | 3,590 | 3,560 | 3,570 | 1,347,600 | 1,190 |
| 2015-02-12 | 3,585 | 3,600 | 3,565 | 3,590 | 2,015,400 | 1,196.67 |
| 2015-02-10 | 3,500 | 3,565 | 3,495 | 3,560 | 3,237,900 | 1,186.67 |
| 2015-02-09 | 3,455 | 3,515 | 3,415 | 3,500 | 2,096,600 | 1,166.67 |
| 2015-02-06 | 3,450 | 3,455 | 3,415 | 3,440 | 526,300 | 1,146.67 |
| 2015-02-05 | 3,435 | 3,450 | 3,400 | 3,445 | 937,400 | 1,148.33 |
| 2015-02-04 | 3,430 | 3,460 | 3,415 | 3,430 | 984,100 | 1,143.33 |
| 2015-02-03 | 3,430 | 3,440 | 3,390 | 3,400 | 1,057,800 | 1,133.33 |
| 2015-02-02 | 3,400 | 3,410 | 3,385 | 3,400 | 867,600 | 1,133.33 |
| 2015-01-30 | 3,440 | 3,460 | 3,420 | 3,440 | 1,359,500 | 1,146.67 |
| 2015-01-29 | 3,380 | 3,435 | 3,380 | 3,415 | 1,343,800 | 1,138.33 |
| 2015-01-28 | 3,400 | 3,420 | 3,385 | 3,390 | 1,151,700 | 1,130 |
| 2015-01-27 | 3,400 | 3,435 | 3,390 | 3,405 | 1,061,000 | 1,135 |
| 2015-01-26 | 3,420 | 3,420 | 3,395 | 3,400 | 2,070,500 | 1,133.33 |
| 2015-01-23 | 3,470 | 3,470 | 3,395 | 3,410 | 1,740,800 | 1,136.67 |
| 2015-01-22 | 3,450 | 3,460 | 3,395 | 3,415 | 1,919,200 | 1,138.33 |
| 2015-01-21 | 3,515 | 3,530 | 3,455 | 3,465 | 1,081,900 | 1,155 |
| 2015-01-20 | 3,540 | 3,540 | 3,490 | 3,500 | 2,468,000 | 1,166.67 |
| 2015-01-19 | 3,520 | 3,555 | 3,520 | 3,540 | 1,811,600 | 1,180 |
| 2015-01-16 | 3,575 | 3,580 | 3,490 | 3,500 | 1,928,700 | 1,166.67 |
| 2015-01-15 | 3,590 | 3,640 | 3,580 | 3,610 | 1,900,200 | 1,203.33 |
| 2015-01-14 | 3,610 | 3,660 | 3,595 | 3,635 | 2,225,500 | 1,211.67 |
| 2015-01-13 | 3,575 | 3,645 | 3,565 | 3,620 | 1,874,400 | 1,206.67 |
| 2015-01-09 | 3,620 | 3,650 | 3,570 | 3,585 | 1,316,800 | 1,195 |
| 2015-01-08 | 3,625 | 3,650 | 3,565 | 3,610 | 1,878,300 | 1,203.33 |
| 2015-01-07 | 3,430 | 3,650 | 3,430 | 3,650 | 3,982,200 | 1,216.67 |
| 2015-01-06 | 3,415 | 3,450 | 3,410 | 3,430 | 1,424,800 | 1,143.33 |
| 2015-01-05 | 3,435 | 3,450 | 3,415 | 3,435 | 1,100,200 | 1,145 |
分割・併合履歴 ： [2017-06-28]1株→3株