6159 ミクロン精密(株) 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 | 3,410 | 3,420 | 3,400 | 3,415 | 600 | 1,138.33 |
| 2015-12-29 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 1,140 |
| 2015-12-28 | 3,430 | 3,485 | 3,430 | 3,485 | 300 | 1,161.67 |
| 2015-12-25 | 3,550 | 3,550 | 3,425 | 3,500 | 1,200 | 1,166.67 |
| 2015-12-24 | 3,600 | 3,600 | 3,550 | 3,550 | 1,500 | 1,183.33 |
| 2015-12-22 | 3,600 | 3,635 | 3,600 | 3,635 | 300 | 1,211.67 |
| 2015-12-21 | 3,670 | 3,670 | 3,580 | 3,650 | 800 | 1,216.67 |
| 2015-12-18 | 3,655 | 3,670 | 3,595 | 3,670 | 4,000 | 1,223.33 |
| 2015-12-17 | 3,600 | 3,605 | 3,520 | 3,585 | 2,900 | 1,195 |
| 2015-12-16 | 3,700 | 3,700 | 3,565 | 3,565 | 1,300 | 1,188.33 |
| 2015-12-15 | 3,570 | 3,600 | 3,555 | 3,560 | 1,800 | 1,186.67 |
| 2015-12-14 | 3,600 | 3,600 | 3,500 | 3,540 | 3,100 | 1,180 |
| 2015-12-11 | 3,750 | 3,750 | 3,530 | 3,600 | 12,900 | 1,200 |
| 2015-12-10 | 3,430 | 3,470 | 3,430 | 3,470 | 500 | 1,156.67 |
| 2015-12-09 | 3,435 | 3,450 | 3,430 | 3,450 | 1,600 | 1,150 |
| 2015-12-08 | 3,450 | 3,450 | 3,425 | 3,440 | 900 | 1,146.67 |
| 2015-12-07 | 3,425 | 3,470 | 3,400 | 3,405 | 3,800 | 1,135 |
| 2015-12-04 | 3,455 | 3,475 | 3,405 | 3,425 | 3,400 | 1,141.67 |
| 2015-12-03 | 3,545 | 3,550 | 3,545 | 3,550 | 1,200 | 1,183.33 |
| 2015-12-02 | 3,550 | 3,550 | 3,520 | 3,545 | 500 | 1,181.67 |
| 2015-12-01 | 3,610 | 3,610 | 3,515 | 3,520 | 2,700 | 1,173.33 |
| 2015-11-30 | 3,565 | 3,600 | 3,560 | 3,600 | 800 | 1,200 |
| 2015-11-27 | 3,600 | 3,610 | 3,515 | 3,565 | 1,900 | 1,188.33 |
| 2015-11-26 | 3,560 | 3,600 | 3,560 | 3,600 | 900 | 1,200 |
| 2015-11-25 | 3,550 | 3,595 | 3,535 | 3,575 | 1,900 | 1,191.67 |
| 2015-11-24 | 3,480 | 3,550 | 3,480 | 3,550 | 900 | 1,183.33 |
| 2015-11-20 | 3,490 | 3,490 | 3,480 | 3,480 | 700 | 1,160 |
| 2015-11-19 | 3,480 | 3,490 | 3,460 | 3,490 | 1,000 | 1,163.33 |
| 2015-11-18 | 3,445 | 3,500 | 3,440 | 3,495 | 400 | 1,165 |
| 2015-11-17 | 3,450 | 3,450 | 3,400 | 3,445 | 800 | 1,148.33 |
| 2015-11-16 | 3,400 | 3,465 | 3,395 | 3,425 | 1,200 | 1,141.67 |
| 2015-11-13 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 1,155 |
| 2015-11-12 | 3,405 | 3,475 | 3,405 | 3,465 | 700 | 1,155 |
| 2015-11-11 | 3,615 | 3,615 | 3,465 | 3,465 | 2,900 | 1,155 |
| 2015-11-10 | 3,375 | 3,405 | 3,320 | 3,405 | 2,200 | 1,135 |
| 2015-11-09 | 3,260 | 3,410 | 3,260 | 3,410 | 1,900 | 1,136.67 |
| 2015-11-06 | 3,365 | 3,365 | 3,250 | 3,320 | 3,100 | 1,106.67 |
| 2015-11-05 | 3,350 | 3,365 | 3,320 | 3,355 | 1,800 | 1,118.33 |
| 2015-11-04 | 3,320 | 3,350 | 3,320 | 3,340 | 1,600 | 1,113.33 |
| 2015-11-02 | 3,330 | 3,350 | 3,280 | 3,345 | 1,900 | 1,115 |
| 2015-10-30 | 3,375 | 3,375 | 3,320 | 3,330 | 1,200 | 1,110 |
| 2015-10-29 | 3,305 | 3,345 | 3,275 | 3,345 | 2,500 | 1,115 |
| 2015-10-28 | 3,360 | 3,360 | 3,360 | 3,360 | 300 | 1,120 |
| 2015-10-27 | 3,295 | 3,375 | 3,280 | 3,340 | 2,500 | 1,113.33 |
| 2015-10-26 | 3,265 | 3,300 | 3,265 | 3,295 | 1,300 | 1,098.33 |
| 2015-10-23 | 3,235 | 3,265 | 3,200 | 3,265 | 1,700 | 1,088.33 |
| 2015-10-22 | 3,170 | 3,240 | 3,165 | 3,235 | 2,300 | 1,078.33 |
| 2015-10-21 | 3,210 | 3,245 | 3,200 | 3,240 | 1,200 | 1,080 |
| 2015-10-20 | 3,295 | 3,295 | 3,245 | 3,260 | 1,900 | 1,086.67 |
| 2015-10-19 | 3,280 | 3,290 | 3,255 | 3,280 | 2,700 | 1,093.33 |
| 2015-10-16 | 3,270 | 3,325 | 3,270 | 3,280 | 2,700 | 1,093.33 |
| 2015-10-15 | 3,225 | 3,340 | 3,200 | 3,270 | 10,000 | 1,090 |
| 2015-10-14 | 3,305 | 3,400 | 3,275 | 3,320 | 13,500 | 1,106.67 |
| 2015-10-13 | 3,895 | 3,895 | 3,765 | 3,795 | 3,500 | 1,265 |
| 2015-10-09 | 3,660 | 3,785 | 3,660 | 3,785 | 3,600 | 1,261.67 |
| 2015-10-08 | 3,825 | 3,825 | 3,730 | 3,730 | 2,100 | 1,243.33 |
| 2015-10-07 | 3,710 | 3,765 | 3,710 | 3,755 | 1,700 | 1,251.67 |
| 2015-10-06 | 3,690 | 3,720 | 3,640 | 3,640 | 2,400 | 1,213.33 |
| 2015-10-05 | 3,690 | 3,710 | 3,620 | 3,645 | 1,900 | 1,215 |
| 2015-10-02 | 3,640 | 3,640 | 3,600 | 3,620 | 2,300 | 1,206.67 |
| 2015-10-01 | 3,725 | 3,725 | 3,580 | 3,610 | 6,700 | 1,203.33 |
| 2015-09-30 | 3,630 | 3,730 | 3,600 | 3,690 | 6,200 | 1,230 |
| 2015-09-29 | 3,845 | 3,950 | 3,560 | 3,600 | 35,600 | 1,200 |
| 2015-09-28 | 3,455 | 3,830 | 3,455 | 3,705 | 6,000 | 1,235 |
| 2015-09-25 | 3,455 | 3,455 | 3,420 | 3,450 | 1,300 | 1,150 |
| 2015-09-24 | 3,430 | 3,435 | 3,405 | 3,405 | 1,600 | 1,135 |
| 2015-09-18 | 3,500 | 3,500 | 3,445 | 3,470 | 1,900 | 1,156.67 |
| 2015-09-17 | 3,435 | 3,520 | 3,420 | 3,470 | 7,200 | 1,156.67 |
| 2015-09-16 | 3,350 | 3,395 | 3,260 | 3,385 | 2,500 | 1,128.33 |
| 2015-09-15 | 3,410 | 3,435 | 3,340 | 3,345 | 1,800 | 1,115 |
| 2015-09-14 | 3,430 | 3,450 | 3,340 | 3,340 | 2,500 | 1,113.33 |
| 2015-09-11 | 3,495 | 3,495 | 3,415 | 3,465 | 5,300 | 1,155 |
| 2015-09-10 | 3,300 | 3,375 | 3,260 | 3,355 | 3,700 | 1,118.33 |
| 2015-09-09 | 3,305 | 3,395 | 3,220 | 3,380 | 6,200 | 1,126.67 |
| 2015-09-08 | 3,165 | 3,240 | 3,105 | 3,165 | 13,500 | 1,055 |
| 2015-09-07 | 3,250 | 3,250 | 3,010 | 3,165 | 5,000 | 1,055 |
| 2015-09-04 | 3,510 | 3,510 | 3,200 | 3,345 | 8,200 | 1,115 |
| 2015-09-03 | 3,510 | 3,630 | 3,500 | 3,510 | 3,100 | 1,170 |
| 2015-09-02 | 3,555 | 3,565 | 3,415 | 3,510 | 1,700 | 1,170 |
| 2015-09-01 | 3,725 | 3,750 | 3,565 | 3,565 | 3,700 | 1,188.33 |
| 2015-08-31 | 3,850 | 3,850 | 3,735 | 3,795 | 1,500 | 1,265 |
| 2015-08-28 | 3,635 | 3,795 | 3,635 | 3,755 | 1,900 | 1,251.67 |
| 2015-08-27 | 3,740 | 3,880 | 3,630 | 3,700 | 3,400 | 1,233.33 |
| 2015-08-26 | 3,400 | 3,700 | 3,400 | 3,685 | 2,000 | 1,228.33 |
| 2015-08-25 | 3,460 | 3,700 | 3,225 | 3,340 | 7,300 | 1,113.33 |
| 2015-08-24 | 3,845 | 4,050 | 3,670 | 3,670 | 4,800 | 1,223.33 |
| 2015-08-21 | 4,180 | 4,180 | 4,095 | 4,125 | 2,600 | 1,375 |
| 2015-08-20 | 4,340 | 4,340 | 4,265 | 4,265 | 2,100 | 1,421.67 |
| 2015-08-19 | 4,230 | 4,275 | 4,105 | 4,200 | 3,200 | 1,400 |
| 2015-08-18 | 4,270 | 4,370 | 4,250 | 4,250 | 1,000 | 1,416.67 |
| 2015-08-17 | 4,190 | 4,205 | 4,190 | 4,205 | 1,500 | 1,401.67 |
| 2015-08-14 | 4,120 | 4,200 | 4,120 | 4,125 | 900 | 1,375 |
| 2015-08-13 | 4,230 | 4,230 | 4,110 | 4,120 | 2,800 | 1,373.33 |
| 2015-08-12 | 4,240 | 4,260 | 4,240 | 4,250 | 800 | 1,416.67 |
| 2015-08-11 | 4,380 | 4,380 | 4,240 | 4,310 | 3,300 | 1,436.67 |
| 2015-08-10 | 4,265 | 4,280 | 4,150 | 4,160 | 2,500 | 1,386.67 |
| 2015-08-07 | 4,330 | 4,350 | 4,265 | 4,265 | 2,400 | 1,421.67 |
| 2015-08-06 | 4,280 | 4,305 | 4,280 | 4,300 | 1,300 | 1,433.33 |
| 2015-08-05 | 4,335 | 4,335 | 4,300 | 4,300 | 1,800 | 1,433.33 |
| 2015-08-04 | 4,395 | 4,400 | 4,350 | 4,395 | 1,000 | 1,465 |
| 2015-08-03 | 4,400 | 4,400 | 4,395 | 4,395 | 400 | 1,465 |
| 2015-07-31 | 4,300 | 4,400 | 4,300 | 4,400 | 500 | 1,466.67 |
| 2015-07-30 | 4,400 | 4,400 | 4,260 | 4,320 | 2,300 | 1,440 |
| 2015-07-29 | 4,400 | 4,430 | 4,370 | 4,370 | 1,700 | 1,456.67 |
| 2015-07-28 | 4,300 | 4,360 | 4,260 | 4,360 | 2,400 | 1,453.33 |
| 2015-07-27 | 4,440 | 4,440 | 4,330 | 4,390 | 6,700 | 1,463.33 |
| 2015-07-24 | 4,470 | 4,470 | 4,420 | 4,440 | 3,500 | 1,480 |
| 2015-07-23 | 4,450 | 4,480 | 4,435 | 4,470 | 2,600 | 1,490 |
| 2015-07-22 | 4,500 | 4,500 | 4,470 | 4,470 | 1,400 | 1,490 |
| 2015-07-21 | 4,430 | 4,545 | 4,430 | 4,530 | 2,700 | 1,510 |
| 2015-07-17 | 4,430 | 4,460 | 4,375 | 4,400 | 7,200 | 1,466.67 |
| 2015-07-16 | 4,600 | 4,600 | 4,470 | 4,480 | 4,500 | 1,493.33 |
| 2015-07-15 | 4,640 | 4,640 | 4,550 | 4,570 | 3,200 | 1,523.33 |
| 2015-07-14 | 4,650 | 4,670 | 4,530 | 4,580 | 9,600 | 1,526.67 |
| 2015-07-13 | 4,670 | 4,695 | 4,580 | 4,615 | 7,500 | 1,538.33 |
| 2015-07-10 | 5,140 | 5,170 | 4,500 | 4,600 | 64,100 | 1,533.33 |
| 2015-07-09 | 4,830 | 5,070 | 4,710 | 5,070 | 18,800 | 1,690 |
| 2015-07-08 | 5,020 | 5,180 | 4,850 | 4,970 | 19,000 | 1,656.67 |
| 2015-07-07 | 4,880 | 4,885 | 4,840 | 4,880 | 6,400 | 1,626.67 |
| 2015-07-06 | 4,750 | 4,845 | 4,700 | 4,780 | 3,700 | 1,593.33 |
| 2015-07-03 | 4,810 | 4,820 | 4,660 | 4,765 | 4,600 | 1,588.33 |
| 2015-07-02 | 4,800 | 4,820 | 4,800 | 4,820 | 2,400 | 1,606.67 |
| 2015-07-01 | 4,650 | 4,810 | 4,630 | 4,750 | 3,300 | 1,583.33 |
| 2015-06-30 | 4,640 | 4,700 | 4,630 | 4,630 | 1,200 | 1,543.33 |
| 2015-06-29 | 4,640 | 4,680 | 4,460 | 4,570 | 6,000 | 1,523.33 |
| 2015-06-26 | 4,850 | 4,860 | 4,790 | 4,790 | 3,500 | 1,596.67 |
| 2015-06-25 | 4,880 | 4,880 | 4,790 | 4,815 | 1,700 | 1,605 |
| 2015-06-24 | 4,905 | 4,930 | 4,810 | 4,880 | 4,200 | 1,626.67 |
| 2015-06-23 | 4,835 | 4,920 | 4,800 | 4,900 | 7,100 | 1,633.33 |
| 2015-06-22 | 4,795 | 4,880 | 4,780 | 4,815 | 5,300 | 1,605 |
| 2015-06-19 | 4,750 | 4,800 | 4,750 | 4,800 | 1,800 | 1,600 |
| 2015-06-18 | 4,775 | 4,775 | 4,705 | 4,750 | 3,600 | 1,583.33 |
| 2015-06-17 | 4,790 | 4,800 | 4,760 | 4,800 | 1,000 | 1,600 |
| 2015-06-16 | 4,820 | 4,820 | 4,750 | 4,780 | 600 | 1,593.33 |
| 2015-06-15 | 4,820 | 4,830 | 4,745 | 4,790 | 1,200 | 1,596.67 |
| 2015-06-12 | 4,740 | 4,820 | 4,730 | 4,770 | 1,800 | 1,590 |
| 2015-06-11 | 4,750 | 4,750 | 4,680 | 4,720 | 1,300 | 1,573.33 |
| 2015-06-10 | 4,745 | 4,745 | 4,610 | 4,610 | 800 | 1,536.67 |
| 2015-06-09 | 4,790 | 4,895 | 4,745 | 4,745 | 6,300 | 1,581.67 |
| 2015-06-08 | 4,520 | 4,820 | 4,520 | 4,820 | 7,400 | 1,606.67 |
| 2015-06-05 | 4,465 | 4,465 | 4,465 | 4,465 | 200 | 1,488.33 |
| 2015-06-04 | 4,500 | 4,500 | 4,460 | 4,470 | 800 | 1,490 |
| 2015-06-03 | 4,480 | 4,480 | 4,415 | 4,470 | 500 | 1,490 |
| 2015-06-02 | 4,510 | 4,510 | 4,470 | 4,510 | 2,900 | 1,503.33 |
| 2015-06-01 | 4,460 | 4,485 | 4,390 | 4,480 | 1,300 | 1,493.33 |
| 2015-05-29 | 4,450 | 4,460 | 4,410 | 4,460 | 700 | 1,486.67 |
| 2015-05-28 | 4,500 | 4,500 | 4,435 | 4,435 | 2,200 | 1,478.33 |
| 2015-05-27 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 1,500 |
| 2015-05-26 | 4,525 | 4,525 | 4,450 | 4,500 | 1,300 | 1,500 |
| 2015-05-25 | 4,510 | 4,510 | 4,450 | 4,495 | 800 | 1,498.33 |
| 2015-05-22 | 4,525 | 4,525 | 4,480 | 4,510 | 1,400 | 1,503.33 |
| 2015-05-21 | 4,500 | 4,505 | 4,465 | 4,505 | 3,100 | 1,501.67 |
| 2015-05-20 | 4,520 | 4,525 | 4,430 | 4,500 | 5,800 | 1,500 |
| 2015-05-19 | 4,450 | 4,520 | 4,430 | 4,520 | 5,800 | 1,506.67 |
| 2015-05-18 | 4,320 | 4,435 | 4,320 | 4,420 | 4,100 | 1,473.33 |
| 2015-05-15 | 4,130 | 4,300 | 4,130 | 4,270 | 3,000 | 1,423.33 |
| 2015-05-14 | 4,215 | 4,230 | 4,100 | 4,100 | 4,800 | 1,366.67 |
| 2015-05-13 | 4,265 | 4,300 | 4,205 | 4,205 | 2,300 | 1,401.67 |
| 2015-05-12 | 4,300 | 4,300 | 4,250 | 4,300 | 800 | 1,433.33 |
| 2015-05-11 | 4,365 | 4,370 | 4,300 | 4,300 | 2,600 | 1,433.33 |
| 2015-05-08 | 4,260 | 4,345 | 4,260 | 4,345 | 800 | 1,448.33 |
| 2015-05-07 | 4,210 | 4,255 | 4,210 | 4,255 | 900 | 1,418.33 |
| 2015-05-01 | 4,260 | 4,265 | 4,200 | 4,255 | 2,600 | 1,418.33 |
| 2015-04-30 | 4,285 | 4,335 | 4,285 | 4,300 | 2,500 | 1,433.33 |
| 2015-04-28 | 4,460 | 4,495 | 4,310 | 4,350 | 4,900 | 1,450 |
| 2015-04-27 | 4,420 | 4,480 | 4,415 | 4,420 | 1,500 | 1,473.33 |
| 2015-04-24 | 4,490 | 4,490 | 4,400 | 4,470 | 4,500 | 1,490 |
| 2015-04-23 | 4,660 | 4,660 | 4,485 | 4,490 | 5,000 | 1,496.67 |
| 2015-04-22 | 4,570 | 4,570 | 4,500 | 4,520 | 3,700 | 1,506.67 |
| 2015-04-21 | 4,485 | 4,640 | 4,485 | 4,640 | 3,200 | 1,546.67 |
| 2015-04-20 | 4,580 | 4,580 | 4,430 | 4,500 | 3,900 | 1,500 |
| 2015-04-17 | 4,530 | 4,695 | 4,530 | 4,610 | 6,800 | 1,536.67 |
| 2015-04-16 | 4,625 | 4,695 | 4,520 | 4,520 | 8,400 | 1,506.67 |
| 2015-04-15 | 4,705 | 4,705 | 4,585 | 4,605 | 9,000 | 1,535 |
| 2015-04-14 | 4,940 | 4,940 | 4,710 | 4,715 | 15,100 | 1,571.67 |
| 2015-04-13 | 5,220 | 5,220 | 4,850 | 4,920 | 14,400 | 1,640 |
| 2015-04-10 | 5,260 | 5,360 | 5,000 | 5,120 | 60,000 | 1,706.67 |
| 2015-04-09 | 5,420 | 5,420 | 5,420 | 5,420 | 8,200 | 1,806.67 |
| 2015-04-08 | 4,880 | 4,880 | 4,580 | 4,720 | 7,400 | 1,573.33 |
| 2015-04-07 | 4,305 | 4,990 | 4,305 | 4,840 | 27,700 | 1,613.33 |
| 2015-04-06 | 4,290 | 4,295 | 4,210 | 4,295 | 4,900 | 1,431.67 |
| 2015-04-03 | 4,100 | 4,280 | 4,100 | 4,280 | 5,100 | 1,426.67 |
| 2015-04-02 | 4,005 | 4,100 | 4,000 | 4,100 | 3,700 | 1,366.67 |
| 2015-04-01 | 4,055 | 4,055 | 3,955 | 4,000 | 1,600 | 1,333.33 |
| 2015-03-31 | 3,955 | 4,005 | 3,930 | 4,005 | 4,700 | 1,335 |
| 2015-03-30 | 3,950 | 3,950 | 3,920 | 3,920 | 2,400 | 1,306.67 |
| 2015-03-27 | 3,910 | 3,910 | 3,870 | 3,870 | 1,700 | 1,290 |
| 2015-03-26 | 3,855 | 3,855 | 3,840 | 3,840 | 600 | 1,280 |
| 2015-03-25 | 3,870 | 3,900 | 3,870 | 3,900 | 1,000 | 1,300 |
| 2015-03-24 | 3,920 | 3,985 | 3,855 | 3,900 | 2,600 | 1,300 |
| 2015-03-23 | 3,770 | 3,865 | 3,770 | 3,850 | 2,900 | 1,283.33 |
| 2015-03-20 | 3,750 | 3,775 | 3,750 | 3,765 | 2,000 | 1,255 |
| 2015-03-19 | 3,825 | 3,825 | 3,705 | 3,750 | 3,100 | 1,250 |
| 2015-03-18 | 3,855 | 3,870 | 3,775 | 3,830 | 2,000 | 1,276.67 |
| 2015-03-17 | 3,875 | 3,880 | 3,850 | 3,855 | 2,200 | 1,285 |
| 2015-03-16 | 3,900 | 3,905 | 3,835 | 3,875 | 3,200 | 1,291.67 |
| 2015-03-13 | 3,900 | 3,920 | 3,870 | 3,900 | 2,300 | 1,300 |
| 2015-03-12 | 3,900 | 3,930 | 3,850 | 3,865 | 2,100 | 1,288.33 |
| 2015-03-11 | 3,935 | 3,935 | 3,890 | 3,900 | 2,500 | 1,300 |
| 2015-03-10 | 3,975 | 3,975 | 3,910 | 3,960 | 1,800 | 1,320 |
| 2015-03-09 | 3,930 | 3,975 | 3,930 | 3,975 | 600 | 1,325 |
| 2015-03-06 | 3,900 | 3,950 | 3,900 | 3,950 | 1,300 | 1,316.67 |
| 2015-03-05 | 3,895 | 3,895 | 3,890 | 3,895 | 400 | 1,298.33 |
| 2015-03-04 | 3,880 | 3,990 | 3,860 | 3,965 | 2,400 | 1,321.67 |
| 2015-03-03 | 4,035 | 4,035 | 3,930 | 3,930 | 2,100 | 1,310 |
| 2015-03-02 | 4,000 | 4,200 | 3,985 | 4,035 | 5,800 | 1,345 |
| 2015-02-27 | 3,940 | 4,000 | 3,930 | 3,975 | 3,200 | 1,325 |
| 2015-02-26 | 3,890 | 3,945 | 3,890 | 3,940 | 2,600 | 1,313.33 |
| 2015-02-25 | 3,875 | 3,940 | 3,835 | 3,920 | 1,200 | 1,306.67 |
| 2015-02-24 | 3,850 | 3,910 | 3,850 | 3,885 | 1,200 | 1,295 |
| 2015-02-23 | 3,960 | 3,960 | 3,915 | 3,915 | 1,100 | 1,305 |
| 2015-02-20 | 3,895 | 3,960 | 3,840 | 3,950 | 1,900 | 1,316.67 |
| 2015-02-19 | 3,830 | 3,880 | 3,825 | 3,880 | 1,100 | 1,293.33 |
| 2015-02-18 | 3,810 | 3,840 | 3,810 | 3,820 | 500 | 1,273.33 |
| 2015-02-17 | 3,855 | 3,855 | 3,785 | 3,785 | 200 | 1,261.67 |
| 2015-02-16 | 3,860 | 3,860 | 3,800 | 3,800 | 1,200 | 1,266.67 |
| 2015-02-13 | 3,725 | 3,810 | 3,725 | 3,810 | 700 | 1,270 |
| 2015-02-12 | 3,785 | 3,800 | 3,735 | 3,735 | 800 | 1,245 |
| 2015-02-10 | 3,730 | 3,735 | 3,715 | 3,715 | 1,300 | 1,238.33 |
| 2015-02-09 | 3,725 | 3,735 | 3,725 | 3,735 | 700 | 1,245 |
| 2015-02-06 | 3,775 | 3,775 | 3,705 | 3,725 | 800 | 1,241.67 |
| 2015-02-05 | 3,730 | 3,750 | 3,710 | 3,730 | 800 | 1,243.33 |
| 2015-02-04 | 3,760 | 3,765 | 3,760 | 3,760 | 700 | 1,253.33 |
| 2015-02-03 | 3,740 | 3,740 | 3,700 | 3,705 | 2,000 | 1,235 |
| 2015-02-02 | 3,705 | 3,750 | 3,690 | 3,740 | 1,800 | 1,246.67 |
| 2015-01-30 | 3,750 | 3,765 | 3,750 | 3,765 | 200 | 1,255 |
| 2015-01-29 | 3,855 | 3,855 | 3,750 | 3,750 | 2,000 | 1,250 |
| 2015-01-28 | 3,930 | 3,930 | 3,810 | 3,855 | 800 | 1,285 |
| 2015-01-27 | 3,895 | 3,940 | 3,875 | 3,875 | 1,500 | 1,291.67 |
| 2015-01-26 | 3,700 | 3,965 | 3,700 | 3,965 | 1,400 | 1,321.67 |
| 2015-01-23 | 3,740 | 3,805 | 3,740 | 3,755 | 900 | 1,251.67 |
| 2015-01-22 | 3,800 | 3,830 | 3,630 | 3,750 | 8,100 | 1,250 |
| 2015-01-21 | 4,060 | 4,060 | 3,800 | 3,800 | 3,700 | 1,266.67 |
| 2015-01-20 | 4,050 | 4,100 | 3,970 | 3,970 | 5,200 | 1,323.33 |
| 2015-01-19 | 4,000 | 4,050 | 3,900 | 4,040 | 3,800 | 1,346.67 |
| 2015-01-16 | 3,935 | 3,955 | 3,850 | 3,930 | 4,500 | 1,310 |
| 2015-01-15 | 3,720 | 3,990 | 3,680 | 3,990 | 8,500 | 1,330 |
| 2015-01-14 | 3,750 | 3,920 | 3,590 | 3,680 | 16,800 | 1,226.67 |
| 2015-01-13 | 3,490 | 3,840 | 3,425 | 3,680 | 33,800 | 1,226.67 |
| 2015-01-09 | 3,170 | 3,180 | 3,140 | 3,140 | 900 | 1,046.67 |
| 2015-01-08 | 3,195 | 3,195 | 3,070 | 3,165 | 1,500 | 1,055 |
| 2015-01-07 | 3,100 | 3,140 | 3,050 | 3,140 | 1,500 | 1,046.67 |
| 2015-01-06 | 3,070 | 3,120 | 2,976 | 3,070 | 2,300 | 1,023.33 |
| 2015-01-05 | 3,085 | 3,150 | 3,060 | 3,100 | 3,400 | 1,033.33 |
分割・併合履歴 ： [2017-08-29]1株→3株