6099 (株)エラン 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 | 1,431 | 1,450 | 1,390 | 1,390 | 93,900 | 173.75 |
| 2015-12-29 | 1,371 | 1,486 | 1,349 | 1,459 | 187,500 | 182.38 |
| 2015-12-28 | 1,336 | 1,350 | 1,302 | 1,341 | 31,800 | 167.63 |
| 2015-12-25 | 1,347 | 1,350 | 1,290 | 1,295 | 97,700 | 161.88 |
| 2015-12-24 | 1,350 | 1,353 | 1,309 | 1,343 | 90,600 | 167.88 |
| 2015-12-22 | 1,407 | 1,407 | 1,368 | 1,373 | 20,500 | 171.63 |
| 2015-12-21 | 1,414 | 1,426 | 1,379 | 1,408 | 15,800 | 176 |
| 2015-12-18 | 1,430 | 1,439 | 1,405 | 1,428 | 17,500 | 178.50 |
| 2015-12-17 | 1,419 | 1,419 | 1,400 | 1,417 | 18,500 | 177.13 |
| 2015-12-16 | 1,385 | 1,414 | 1,362 | 1,362 | 34,600 | 170.25 |
| 2015-12-15 | 1,373 | 1,400 | 1,325 | 1,325 | 20,100 | 165.63 |
| 2015-12-14 | 1,386 | 1,416 | 1,371 | 1,373 | 23,700 | 171.63 |
| 2015-12-11 | 1,409 | 1,427 | 1,380 | 1,416 | 45,700 | 177 |
| 2015-12-10 | 1,431 | 1,450 | 1,406 | 1,406 | 24,800 | 175.75 |
| 2015-12-09 | 1,445 | 1,450 | 1,425 | 1,431 | 50,200 | 178.88 |
| 2015-12-08 | 1,502 | 1,515 | 1,472 | 1,472 | 43,200 | 184 |
| 2015-12-07 | 1,560 | 1,561 | 1,473 | 1,521 | 76,400 | 190.13 |
| 2015-12-04 | 1,570 | 1,600 | 1,570 | 1,570 | 28,300 | 196.25 |
| 2015-12-03 | 1,636 | 1,651 | 1,620 | 1,626 | 16,300 | 203.25 |
| 2015-12-02 | 1,683 | 1,683 | 1,630 | 1,635 | 18,700 | 204.38 |
| 2015-12-01 | 1,679 | 1,683 | 1,609 | 1,659 | 23,800 | 207.38 |
| 2015-11-30 | 1,630 | 1,679 | 1,578 | 1,679 | 45,400 | 209.88 |
| 2015-11-27 | 1,688 | 1,693 | 1,658 | 1,670 | 43,900 | 208.75 |
| 2015-11-26 | 1,627 | 1,694 | 1,597 | 1,658 | 104,500 | 207.25 |
| 2015-11-25 | 1,498 | 1,610 | 1,498 | 1,580 | 85,800 | 197.50 |
| 2015-11-24 | 1,439 | 1,493 | 1,436 | 1,489 | 26,100 | 186.13 |
| 2015-11-20 | 1,434 | 1,440 | 1,430 | 1,433 | 18,100 | 179.13 |
| 2015-11-19 | 1,398 | 1,436 | 1,395 | 1,432 | 30,200 | 179 |
| 2015-11-18 | 1,380 | 1,388 | 1,374 | 1,386 | 12,300 | 173.25 |
| 2015-11-17 | 1,366 | 1,385 | 1,362 | 1,370 | 11,700 | 171.25 |
| 2015-11-16 | 1,362 | 1,362 | 1,331 | 1,349 | 19,700 | 168.63 |
| 2015-11-13 | 1,382 | 1,382 | 1,360 | 1,362 | 9,100 | 170.25 |
| 2015-11-12 | 1,375 | 1,375 | 1,356 | 1,360 | 10,100 | 170 |
| 2015-11-11 | 1,400 | 1,400 | 1,370 | 1,375 | 27,800 | 171.88 |
| 2015-11-10 | 1,372 | 1,392 | 1,367 | 1,376 | 13,200 | 172 |
| 2015-11-09 | 1,403 | 1,406 | 1,354 | 1,398 | 25,800 | 174.75 |
| 2015-11-06 | 1,403 | 1,405 | 1,377 | 1,398 | 27,800 | 174.75 |
| 2015-11-05 | 1,339 | 1,399 | 1,330 | 1,398 | 41,200 | 174.75 |
| 2015-11-04 | 1,305 | 1,337 | 1,303 | 1,335 | 26,800 | 166.88 |
| 2015-11-02 | 1,297 | 1,307 | 1,296 | 1,302 | 12,700 | 162.75 |
| 2015-10-30 | 1,296 | 1,302 | 1,293 | 1,294 | 21,800 | 161.75 |
| 2015-10-29 | 1,291 | 1,305 | 1,290 | 1,295 | 94,500 | 161.88 |
| 2015-10-28 | 1,353 | 1,370 | 1,316 | 1,318 | 21,000 | 164.75 |
| 2015-10-27 | 1,400 | 1,403 | 1,370 | 1,383 | 11,500 | 172.88 |
| 2015-10-26 | 1,425 | 1,425 | 1,396 | 1,403 | 11,700 | 175.38 |
| 2015-10-23 | 1,406 | 1,440 | 1,406 | 1,411 | 13,800 | 176.38 |
| 2015-10-22 | 1,381 | 1,435 | 1,370 | 1,405 | 12,300 | 175.63 |
| 2015-10-21 | 1,455 | 1,470 | 1,410 | 1,411 | 22,700 | 176.38 |
| 2015-10-20 | 1,345 | 1,480 | 1,332 | 1,449 | 24,000 | 181.13 |
| 2015-10-19 | 1,331 | 1,350 | 1,303 | 1,326 | 16,200 | 165.75 |
| 2015-10-16 | 1,385 | 1,398 | 1,322 | 1,350 | 31,800 | 168.75 |
| 2015-10-15 | 1,290 | 1,498 | 1,281 | 1,408 | 173,600 | 176 |
| 2015-10-14 | 1,237 | 1,237 | 1,204 | 1,204 | 2,100 | 150.50 |
| 2015-10-13 | 1,205 | 1,238 | 1,197 | 1,238 | 10,300 | 154.75 |
| 2015-10-09 | 1,207 | 1,212 | 1,200 | 1,210 | 6,900 | 151.25 |
| 2015-10-08 | 1,217 | 1,222 | 1,210 | 1,210 | 1,500 | 151.25 |
| 2015-10-07 | 1,230 | 1,253 | 1,211 | 1,230 | 3,500 | 153.75 |
| 2015-10-06 | 1,230 | 1,250 | 1,230 | 1,237 | 12,200 | 154.63 |
| 2015-10-05 | 1,228 | 1,237 | 1,191 | 1,220 | 7,400 | 152.50 |
| 2015-10-02 | 1,200 | 1,216 | 1,188 | 1,201 | 3,100 | 150.13 |
| 2015-10-01 | 1,220 | 1,220 | 1,186 | 1,197 | 5,900 | 149.63 |
| 2015-09-30 | 1,220 | 1,234 | 1,191 | 1,231 | 8,400 | 153.88 |
| 2015-09-29 | 1,200 | 1,200 | 1,161 | 1,162 | 6,300 | 145.25 |
| 2015-09-28 | 1,225 | 1,225 | 1,210 | 1,224 | 3,000 | 153 |
| 2015-09-25 | 1,182 | 1,215 | 1,182 | 1,215 | 3,000 | 151.88 |
| 2015-09-24 | 1,183 | 1,203 | 1,176 | 1,203 | 1,800 | 150.38 |
| 2015-09-18 | 1,197 | 1,225 | 1,186 | 1,225 | 6,000 | 153.13 |
| 2015-09-17 | 1,199 | 1,210 | 1,182 | 1,185 | 5,900 | 148.13 |
| 2015-09-16 | 1,210 | 1,210 | 1,190 | 1,209 | 6,500 | 151.13 |
| 2015-09-15 | 1,200 | 1,207 | 1,194 | 1,205 | 2,400 | 150.63 |
| 2015-09-14 | 1,200 | 1,200 | 1,176 | 1,180 | 9,000 | 147.50 |
| 2015-09-11 | 1,170 | 1,196 | 1,166 | 1,196 | 3,600 | 149.50 |
| 2015-09-10 | 1,134 | 1,167 | 1,107 | 1,143 | 2,300 | 142.88 |
| 2015-09-09 | 1,155 | 1,184 | 1,149 | 1,160 | 8,500 | 145 |
| 2015-09-08 | 1,148 | 1,148 | 1,105 | 1,110 | 4,000 | 138.75 |
| 2015-09-07 | 1,126 | 1,150 | 1,070 | 1,134 | 14,000 | 141.75 |
| 2015-09-04 | 1,234 | 1,234 | 1,120 | 1,150 | 23,600 | 143.75 |
| 2015-09-03 | 1,270 | 1,278 | 1,230 | 1,252 | 5,200 | 156.50 |
| 2015-09-02 | 1,161 | 1,242 | 1,161 | 1,230 | 9,200 | 153.75 |
| 2015-09-01 | 1,225 | 1,259 | 1,214 | 1,214 | 11,400 | 151.75 |
| 2015-08-31 | 1,230 | 1,250 | 1,227 | 1,241 | 6,800 | 155.13 |
| 2015-08-28 | 1,231 | 1,267 | 1,229 | 1,241 | 14,600 | 155.13 |
| 2015-08-27 | 1,200 | 1,229 | 1,195 | 1,207 | 15,000 | 150.88 |
| 2015-08-26 | 1,120 | 1,173 | 1,100 | 1,165 | 18,200 | 145.63 |
| 2015-08-25 | 1,070 | 1,180 | 1,014 | 1,050 | 55,700 | 131.25 |
| 2015-08-24 | 1,250 | 1,250 | 1,080 | 1,100 | 59,500 | 137.50 |
| 2015-08-21 | 1,275 | 1,288 | 1,250 | 1,252 | 25,800 | 156.50 |
| 2015-08-20 | 1,394 | 1,394 | 1,280 | 1,291 | 34,700 | 161.38 |
| 2015-08-19 | 1,393 | 1,394 | 1,363 | 1,364 | 10,400 | 170.50 |
| 2015-08-18 | 1,404 | 1,409 | 1,393 | 1,400 | 6,000 | 175 |
| 2015-08-17 | 1,429 | 1,429 | 1,376 | 1,404 | 12,100 | 175.50 |
| 2015-08-14 | 1,410 | 1,430 | 1,410 | 1,413 | 2,900 | 176.63 |
| 2015-08-13 | 1,441 | 1,441 | 1,380 | 1,419 | 15,100 | 177.38 |
| 2015-08-12 | 1,470 | 1,470 | 1,448 | 1,453 | 9,800 | 181.63 |
| 2015-08-11 | 1,461 | 1,490 | 1,440 | 1,490 | 40,400 | 186.25 |
| 2015-08-10 | 1,398 | 1,450 | 1,398 | 1,432 | 11,300 | 179 |
| 2015-08-07 | 1,438 | 1,438 | 1,390 | 1,390 | 9,000 | 173.75 |
| 2015-08-06 | 1,450 | 1,450 | 1,407 | 1,408 | 5,700 | 176 |
| 2015-08-05 | 1,413 | 1,429 | 1,401 | 1,415 | 4,200 | 176.88 |
| 2015-08-04 | 1,438 | 1,470 | 1,421 | 1,427 | 25,300 | 178.38 |
| 2015-08-03 | 1,449 | 1,449 | 1,393 | 1,426 | 4,800 | 178.25 |
| 2015-07-31 | 1,387 | 1,440 | 1,374 | 1,413 | 8,500 | 176.63 |
| 2015-07-30 | 1,344 | 1,374 | 1,342 | 1,357 | 11,700 | 169.63 |
| 2015-07-29 | 1,377 | 1,400 | 1,350 | 1,355 | 23,300 | 169.38 |
| 2015-07-28 | 1,399 | 1,424 | 1,395 | 1,407 | 3,500 | 175.88 |
| 2015-07-27 | 1,450 | 1,450 | 1,374 | 1,398 | 10,400 | 174.75 |
| 2015-07-24 | 1,439 | 1,442 | 1,427 | 1,439 | 9,900 | 179.88 |
| 2015-07-23 | 1,410 | 1,445 | 1,401 | 1,425 | 8,400 | 178.13 |
| 2015-07-22 | 1,429 | 1,439 | 1,411 | 1,417 | 19,500 | 177.13 |
| 2015-07-21 | 1,475 | 1,477 | 1,448 | 1,452 | 13,900 | 181.50 |
| 2015-07-17 | 1,498 | 1,498 | 1,470 | 1,474 | 16,900 | 184.25 |
| 2015-07-16 | 1,480 | 1,500 | 1,461 | 1,494 | 26,700 | 186.75 |
| 2015-07-15 | 1,466 | 1,470 | 1,450 | 1,450 | 5,200 | 181.25 |
| 2015-07-14 | 1,445 | 1,475 | 1,400 | 1,466 | 14,200 | 183.25 |
| 2015-07-13 | 1,367 | 1,465 | 1,367 | 1,415 | 17,200 | 176.88 |
| 2015-07-10 | 1,420 | 1,430 | 1,385 | 1,396 | 9,700 | 174.50 |
| 2015-07-09 | 1,400 | 1,450 | 1,301 | 1,450 | 34,500 | 181.25 |
| 2015-07-08 | 1,420 | 1,480 | 1,420 | 1,460 | 48,700 | 182.50 |
| 2015-07-07 | 1,406 | 1,418 | 1,395 | 1,416 | 34,800 | 177 |
| 2015-07-06 | 1,360 | 1,419 | 1,332 | 1,403 | 27,200 | 175.38 |
| 2015-07-03 | 1,350 | 1,420 | 1,350 | 1,391 | 50,300 | 173.88 |
| 2015-07-02 | 1,389 | 1,397 | 1,338 | 1,343 | 23,500 | 167.88 |
| 2015-07-01 | 1,380 | 1,380 | 1,322 | 1,360 | 61,200 | 170 |
| 2015-06-30 | 1,240 | 1,331 | 1,231 | 1,300 | 77,400 | 162.50 |
| 2015-06-29 | 1,178 | 1,210 | 1,165 | 1,189 | 7,800 | 148.63 |
| 2015-06-26 | 1,215 | 1,235 | 1,200 | 1,212 | 4,200 | 151.50 |
| 2015-06-25 | 2,408 | 2,430 | 2,390 | 2,424 | 5,200 | 151.50 |
| 2015-06-24 | 2,425 | 2,448 | 2,401 | 2,430 | 5,500 | 151.88 |
| 2015-06-23 | 2,462 | 2,462 | 2,421 | 2,425 | 3,800 | 151.56 |
| 2015-06-22 | 2,465 | 2,480 | 2,401 | 2,421 | 9,000 | 151.31 |
| 2015-06-19 | 2,400 | 2,437 | 2,400 | 2,437 | 7,000 | 152.31 |
| 2015-06-18 | 2,351 | 2,411 | 2,351 | 2,392 | 6,400 | 149.50 |
| 2015-06-17 | 2,448 | 2,458 | 2,354 | 2,372 | 30,200 | 148.25 |
| 2015-06-16 | 2,330 | 2,330 | 2,312 | 2,312 | 2,500 | 144.50 |
| 2015-06-15 | 2,330 | 2,330 | 2,315 | 2,324 | 2,100 | 145.25 |
| 2015-06-12 | 2,320 | 2,330 | 2,315 | 2,320 | 1,300 | 145 |
| 2015-06-11 | 2,344 | 2,344 | 2,320 | 2,320 | 1,300 | 145 |
| 2015-06-10 | 2,349 | 2,349 | 2,306 | 2,307 | 1,900 | 144.19 |
| 2015-06-09 | 2,350 | 2,353 | 2,320 | 2,349 | 3,900 | 146.81 |
| 2015-06-08 | 2,365 | 2,365 | 2,346 | 2,349 | 4,500 | 146.81 |
| 2015-06-05 | 2,305 | 2,379 | 2,300 | 2,330 | 5,000 | 145.63 |
| 2015-06-04 | 2,320 | 2,339 | 2,302 | 2,305 | 5,400 | 144.06 |
| 2015-06-03 | 2,306 | 2,318 | 2,306 | 2,312 | 3,400 | 144.50 |
| 2015-06-02 | 2,346 | 2,350 | 2,320 | 2,333 | 13,800 | 145.81 |
| 2015-06-01 | 2,379 | 2,380 | 2,356 | 2,379 | 5,400 | 148.69 |
| 2015-05-29 | 2,405 | 2,419 | 2,392 | 2,395 | 3,800 | 149.69 |
| 2015-05-28 | 2,420 | 2,420 | 2,392 | 2,405 | 5,000 | 150.31 |
| 2015-05-27 | 2,449 | 2,449 | 2,411 | 2,420 | 5,100 | 151.25 |
| 2015-05-26 | 2,400 | 2,450 | 2,400 | 2,443 | 6,500 | 152.69 |
| 2015-05-25 | 2,530 | 2,550 | 2,380 | 2,400 | 28,500 | 150 |
| 2015-05-22 | 2,673 | 2,700 | 2,490 | 2,500 | 74,900 | 156.25 |
| 2015-05-21 | 2,382 | 2,390 | 2,368 | 2,373 | 4,100 | 148.31 |
| 2015-05-20 | 2,375 | 2,382 | 2,363 | 2,380 | 4,400 | 148.75 |
| 2015-05-19 | 2,350 | 2,365 | 2,332 | 2,363 | 4,100 | 147.69 |
| 2015-05-18 | 2,330 | 2,392 | 2,330 | 2,350 | 12,900 | 146.88 |
| 2015-05-15 | 2,274 | 2,280 | 2,232 | 2,280 | 4,800 | 142.50 |
| 2015-05-14 | 2,230 | 2,230 | 2,221 | 2,224 | 1,800 | 139 |
| 2015-05-13 | 2,215 | 2,250 | 2,215 | 2,225 | 16,300 | 139.06 |
| 2015-05-12 | 2,205 | 2,250 | 2,205 | 2,249 | 6,300 | 140.56 |
| 2015-05-11 | 2,205 | 2,252 | 2,202 | 2,252 | 7,900 | 140.75 |
| 2015-05-08 | 2,260 | 2,260 | 2,225 | 2,226 | 9,200 | 139.13 |
| 2015-05-07 | 2,300 | 2,300 | 2,253 | 2,254 | 5,600 | 140.88 |
| 2015-05-01 | 2,379 | 2,379 | 2,261 | 2,314 | 5,800 | 144.63 |
| 2015-04-30 | 2,383 | 2,400 | 2,376 | 2,388 | 8,900 | 149.25 |
| 2015-04-28 | 2,370 | 2,385 | 2,370 | 2,383 | 10,100 | 148.94 |
| 2015-04-27 | 2,340 | 2,392 | 2,340 | 2,360 | 6,600 | 147.50 |
| 2015-04-24 | 2,289 | 2,384 | 2,288 | 2,335 | 11,000 | 145.94 |
| 2015-04-23 | 2,260 | 2,283 | 2,256 | 2,273 | 5,500 | 142.06 |
| 2015-04-22 | 2,260 | 2,270 | 2,251 | 2,252 | 2,100 | 140.75 |
| 2015-04-21 | 2,262 | 2,263 | 2,251 | 2,251 | 3,000 | 140.69 |
| 2015-04-20 | 2,255 | 2,290 | 2,251 | 2,251 | 3,200 | 140.69 |
| 2015-04-17 | 2,271 | 2,290 | 2,253 | 2,253 | 5,500 | 140.81 |
| 2015-04-16 | 2,255 | 2,291 | 2,255 | 2,270 | 1,500 | 141.88 |
| 2015-04-15 | 2,257 | 2,273 | 2,255 | 2,255 | 1,700 | 140.94 |
| 2015-04-14 | 2,270 | 2,270 | 2,253 | 2,253 | 2,900 | 140.81 |
| 2015-04-13 | 2,260 | 2,290 | 2,251 | 2,290 | 1,500 | 143.13 |
| 2015-04-10 | 2,250 | 2,285 | 2,250 | 2,285 | 3,800 | 142.81 |
| 2015-04-09 | 2,251 | 2,275 | 2,246 | 2,275 | 2,300 | 142.19 |
| 2015-04-08 | 2,259 | 2,269 | 2,247 | 2,248 | 2,700 | 140.50 |
| 2015-04-07 | 2,294 | 2,294 | 2,259 | 2,259 | 900 | 141.19 |
| 2015-04-06 | 2,295 | 2,295 | 2,275 | 2,276 | 1,100 | 142.25 |
| 2015-04-03 | 2,261 | 2,263 | 2,255 | 2,256 | 2,400 | 141 |
| 2015-04-02 | 2,290 | 2,299 | 2,260 | 2,273 | 6,000 | 142.06 |
| 2015-04-01 | 2,311 | 2,361 | 2,290 | 2,310 | 2,700 | 144.38 |
| 2015-03-31 | 2,429 | 2,429 | 2,300 | 2,320 | 5,400 | 145 |
| 2015-03-30 | 2,484 | 2,484 | 2,319 | 2,399 | 6,500 | 149.94 |
| 2015-03-27 | 2,370 | 2,500 | 2,355 | 2,434 | 9,700 | 152.13 |
| 2015-03-26 | 2,360 | 2,396 | 2,290 | 2,330 | 5,100 | 145.63 |
| 2015-03-25 | 2,315 | 2,400 | 2,272 | 2,310 | 13,000 | 144.38 |
| 2015-03-24 | 2,240 | 2,330 | 2,210 | 2,265 | 14,000 | 141.56 |
| 2015-03-23 | 2,241 | 2,289 | 2,241 | 2,242 | 2,300 | 140.13 |
| 2015-03-20 | 2,233 | 2,300 | 2,231 | 2,241 | 6,500 | 140.06 |
| 2015-03-19 | 2,340 | 2,340 | 2,200 | 2,232 | 5,400 | 139.50 |
| 2015-03-18 | 2,330 | 2,340 | 2,330 | 2,335 | 1,500 | 145.94 |
| 2015-03-17 | 2,358 | 2,358 | 2,330 | 2,330 | 2,100 | 145.63 |
| 2015-03-16 | 2,351 | 2,351 | 2,338 | 2,341 | 1,300 | 146.31 |
| 2015-03-13 | 2,393 | 2,393 | 2,350 | 2,385 | 2,300 | 149.06 |
| 2015-03-12 | 2,400 | 2,400 | 2,393 | 2,393 | 3,000 | 149.56 |
| 2015-03-11 | 2,385 | 2,385 | 2,380 | 2,380 | 700 | 148.75 |
| 2015-03-10 | 2,418 | 2,421 | 2,372 | 2,414 | 2,200 | 150.88 |
| 2015-03-09 | 2,370 | 2,419 | 2,370 | 2,381 | 1,000 | 148.81 |
| 2015-03-06 | 2,390 | 2,395 | 2,366 | 2,366 | 1,800 | 147.88 |
| 2015-03-05 | 2,400 | 2,400 | 2,396 | 2,396 | 600 | 149.75 |
| 2015-03-04 | 2,375 | 2,402 | 2,350 | 2,401 | 1,500 | 150.06 |
| 2015-03-03 | 2,420 | 2,421 | 2,380 | 2,385 | 2,800 | 149.06 |
| 2015-03-02 | 2,500 | 2,500 | 2,405 | 2,405 | 800 | 150.31 |
| 2015-02-27 | 2,460 | 2,529 | 2,460 | 2,490 | 7,800 | 155.63 |
| 2015-02-26 | 2,340 | 2,469 | 2,338 | 2,455 | 11,500 | 153.44 |
| 2015-02-25 | 2,388 | 2,388 | 2,340 | 2,344 | 8,000 | 146.50 |
| 2015-02-24 | 2,388 | 2,391 | 2,387 | 2,388 | 2,700 | 149.25 |
| 2015-02-23 | 2,426 | 2,426 | 2,386 | 2,387 | 3,900 | 149.19 |
| 2015-02-20 | 2,440 | 2,440 | 2,420 | 2,422 | 2,500 | 151.38 |
| 2015-02-19 | 2,450 | 2,454 | 2,391 | 2,441 | 5,300 | 152.56 |
| 2015-02-18 | 2,470 | 2,470 | 2,390 | 2,391 | 5,200 | 149.44 |
| 2015-02-17 | 2,569 | 2,569 | 2,480 | 2,480 | 4,600 | 155 |
| 2015-02-16 | 2,573 | 2,598 | 2,533 | 2,538 | 3,600 | 158.63 |
| 2015-02-13 | 2,550 | 2,570 | 2,500 | 2,570 | 10,200 | 160.63 |
| 2015-02-12 | 2,502 | 2,597 | 2,502 | 2,585 | 3,900 | 161.56 |
| 2015-02-10 | 2,457 | 2,520 | 2,457 | 2,481 | 2,000 | 155.06 |
| 2015-02-09 | 2,488 | 2,501 | 2,450 | 2,468 | 1,000 | 154.25 |
| 2015-02-06 | 2,500 | 2,580 | 2,439 | 2,440 | 3,400 | 152.50 |
| 2015-02-05 | 2,421 | 2,500 | 2,421 | 2,477 | 1,600 | 154.81 |
| 2015-02-04 | 2,428 | 2,550 | 2,428 | 2,471 | 1,500 | 154.44 |
| 2015-02-03 | 2,580 | 2,580 | 2,451 | 2,451 | 1,000 | 153.19 |
| 2015-02-02 | 2,600 | 2,679 | 2,594 | 2,601 | 3,400 | 162.56 |
| 2015-01-30 | 2,765 | 2,765 | 2,700 | 2,735 | 3,700 | 170.94 |
| 2015-01-29 | 2,663 | 2,761 | 2,663 | 2,725 | 8,500 | 170.31 |
| 2015-01-28 | 2,550 | 2,870 | 2,550 | 2,763 | 33,200 | 172.69 |
| 2015-01-27 | 2,450 | 2,496 | 2,440 | 2,496 | 9,000 | 156 |
| 2015-01-26 | 2,328 | 2,436 | 2,283 | 2,436 | 6,900 | 152.25 |
| 2015-01-23 | 2,316 | 2,321 | 2,313 | 2,313 | 1,500 | 144.56 |
| 2015-01-22 | 2,340 | 2,340 | 2,325 | 2,338 | 1,000 | 146.13 |
| 2015-01-21 | 2,316 | 2,345 | 2,316 | 2,320 | 1,900 | 145 |
| 2015-01-20 | 2,350 | 2,351 | 2,302 | 2,321 | 2,500 | 145.06 |
| 2015-01-19 | 2,449 | 2,449 | 2,350 | 2,350 | 6,200 | 146.88 |
| 2015-01-16 | 2,381 | 2,415 | 2,381 | 2,415 | 7,900 | 150.94 |
| 2015-01-15 | 2,400 | 2,418 | 2,351 | 2,381 | 7,400 | 148.81 |
| 2015-01-14 | 2,600 | 2,601 | 2,450 | 2,450 | 9,200 | 153.13 |
| 2015-01-13 | 2,616 | 2,632 | 2,562 | 2,562 | 4,900 | 160.13 |
| 2015-01-09 | 2,765 | 2,772 | 2,650 | 2,685 | 10,300 | 167.81 |
| 2015-01-08 | 2,895 | 2,929 | 2,754 | 2,826 | 26,500 | 176.63 |
| 2015-01-07 | 2,650 | 2,830 | 2,636 | 2,795 | 35,300 | 174.69 |
| 2015-01-06 | 2,426 | 2,638 | 2,411 | 2,634 | 14,400 | 164.63 |
| 2015-01-05 | 2,346 | 2,500 | 2,346 | 2,499 | 10,100 | 156.19 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-12-26]1株→2株 [2017-09-27]1株→2株 [2015-06-26]1株→2株