6250 (株)やまびこ 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 | 1,036 | 1,040 | 1,019 | 1,023 | 51,400 | 1,023 |
| 2015-12-29 | 1,005 | 1,019 | 993 | 1,018 | 56,700 | 1,018 |
| 2015-12-28 | 990 | 1,018 | 990 | 1,005 | 58,700 | 1,005 |
| 2015-12-25 | 1,008 | 1,012 | 975 | 982 | 140,300 | 982 |
| 2015-12-24 | 1,023 | 1,034 | 1,005 | 1,008 | 72,000 | 1,008 |
| 2015-12-22 | 1,000 | 1,026 | 1,000 | 1,014 | 77,800 | 1,014 |
| 2015-12-21 | 1,008 | 1,016 | 996 | 1,004 | 176,400 | 1,004 |
| 2015-12-18 | 1,072 | 1,080 | 1,026 | 1,027 | 164,000 | 1,027 |
| 2015-12-17 | 1,076 | 1,100 | 1,072 | 1,074 | 150,200 | 1,074 |
| 2015-12-16 | 1,070 | 1,070 | 1,035 | 1,047 | 171,400 | 1,047 |
| 2015-12-15 | 1,102 | 1,122 | 1,042 | 1,042 | 171,800 | 1,042 |
| 2015-12-14 | 1,075 | 1,116 | 1,075 | 1,113 | 90,900 | 1,113 |
| 2015-12-11 | 1,067 | 1,125 | 1,067 | 1,110 | 180,300 | 1,110 |
| 2015-12-10 | 1,111 | 1,132 | 1,107 | 1,119 | 90,900 | 1,119 |
| 2015-12-09 | 1,149 | 1,160 | 1,135 | 1,139 | 74,900 | 1,139 |
| 2015-12-08 | 1,209 | 1,209 | 1,166 | 1,166 | 77,200 | 1,166 |
| 2015-12-07 | 1,183 | 1,210 | 1,183 | 1,204 | 65,000 | 1,204 |
| 2015-12-04 | 1,175 | 1,190 | 1,170 | 1,181 | 55,200 | 1,181 |
| 2015-12-03 | 1,215 | 1,215 | 1,196 | 1,205 | 47,600 | 1,205 |
| 2015-12-02 | 1,222 | 1,223 | 1,201 | 1,211 | 71,800 | 1,211 |
| 2015-12-01 | 1,189 | 1,222 | 1,187 | 1,221 | 217,500 | 1,221 |
| 2015-11-30 | 1,170 | 1,187 | 1,164 | 1,187 | 126,300 | 1,187 |
| 2015-11-27 | 1,179 | 1,181 | 1,166 | 1,167 | 62,800 | 1,167 |
| 2015-11-26 | 1,179 | 1,181 | 1,167 | 1,178 | 61,100 | 1,178 |
| 2015-11-25 | 1,184 | 1,184 | 1,166 | 1,179 | 63,900 | 1,179 |
| 2015-11-24 | 1,164 | 1,180 | 1,161 | 1,180 | 71,900 | 1,180 |
| 2015-11-20 | 1,151 | 1,165 | 1,143 | 1,162 | 79,600 | 1,162 |
| 2015-11-19 | 1,164 | 1,169 | 1,148 | 1,162 | 85,100 | 1,162 |
| 2015-11-18 | 1,159 | 1,179 | 1,144 | 1,146 | 111,000 | 1,146 |
| 2015-11-17 | 1,139 | 1,168 | 1,129 | 1,159 | 155,400 | 1,159 |
| 2015-11-16 | 1,114 | 1,127 | 1,109 | 1,119 | 71,000 | 1,119 |
| 2015-11-13 | 1,133 | 1,133 | 1,111 | 1,127 | 77,500 | 1,127 |
| 2015-11-12 | 1,137 | 1,149 | 1,115 | 1,145 | 104,700 | 1,145 |
| 2015-11-11 | 1,115 | 1,144 | 1,109 | 1,138 | 96,400 | 1,138 |
| 2015-11-10 | 1,092 | 1,125 | 1,085 | 1,123 | 108,800 | 1,123 |
| 2015-11-09 | 1,071 | 1,120 | 1,040 | 1,103 | 288,000 | 1,103 |
| 2015-11-06 | 1,155 | 1,169 | 1,138 | 1,147 | 96,800 | 1,147 |
| 2015-11-05 | 1,148 | 1,155 | 1,135 | 1,154 | 101,300 | 1,154 |
| 2015-11-04 | 1,132 | 1,156 | 1,132 | 1,147 | 116,200 | 1,147 |
| 2015-11-02 | 1,111 | 1,124 | 1,097 | 1,111 | 92,300 | 1,111 |
| 2015-10-30 | 1,132 | 1,135 | 1,110 | 1,121 | 84,700 | 1,121 |
| 2015-10-29 | 1,114 | 1,141 | 1,112 | 1,132 | 381,900 | 1,132 |
| 2015-10-28 | 1,118 | 1,118 | 1,088 | 1,097 | 58,500 | 1,097 |
| 2015-10-27 | 1,140 | 1,140 | 1,102 | 1,106 | 90,400 | 1,106 |
| 2015-10-26 | 1,142 | 1,149 | 1,134 | 1,141 | 82,300 | 1,141 |
| 2015-10-23 | 1,115 | 1,140 | 1,115 | 1,127 | 109,500 | 1,127 |
| 2015-10-22 | 1,083 | 1,099 | 1,083 | 1,093 | 36,000 | 1,093 |
| 2015-10-21 | 1,062 | 1,102 | 1,051 | 1,099 | 97,000 | 1,099 |
| 2015-10-20 | 1,075 | 1,075 | 1,041 | 1,067 | 78,800 | 1,067 |
| 2015-10-19 | 1,081 | 1,086 | 1,064 | 1,066 | 48,500 | 1,066 |
| 2015-10-16 | 1,100 | 1,107 | 1,076 | 1,078 | 70,200 | 1,078 |
| 2015-10-15 | 1,070 | 1,107 | 1,065 | 1,098 | 61,400 | 1,098 |
| 2015-10-14 | 1,096 | 1,096 | 1,071 | 1,081 | 83,100 | 1,081 |
| 2015-10-13 | 1,112 | 1,114 | 1,089 | 1,100 | 94,500 | 1,100 |
| 2015-10-09 | 1,104 | 1,129 | 1,095 | 1,120 | 113,200 | 1,120 |
| 2015-10-08 | 1,092 | 1,110 | 1,085 | 1,099 | 272,700 | 1,099 |
| 2015-10-07 | 1,058 | 1,087 | 1,058 | 1,080 | 142,000 | 1,080 |
| 2015-10-06 | 1,079 | 1,079 | 1,051 | 1,051 | 162,400 | 1,051 |
| 2015-10-05 | 1,013 | 1,049 | 1,012 | 1,033 | 98,500 | 1,033 |
| 2015-10-02 | 986 | 1,006 | 974 | 1,006 | 61,300 | 1,006 |
| 2015-10-01 | 982 | 1,009 | 961 | 1,002 | 85,100 | 1,002 |
| 2015-09-30 | 960 | 981 | 951 | 972 | 89,300 | 972 |
| 2015-09-29 | 1,004 | 1,015 | 933 | 937 | 166,500 | 937 |
| 2015-09-28 | 995 | 1,019 | 980 | 1,003 | 74,300 | 1,003 |
| 2015-09-25 | 3,885 | 3,990 | 3,870 | 3,980 | 38,900 | 995 |
| 2015-09-24 | 4,020 | 4,020 | 3,870 | 3,885 | 63,300 | 971.25 |
| 2015-09-18 | 4,100 | 4,125 | 4,025 | 4,110 | 19,900 | 1,027.50 |
| 2015-09-17 | 4,000 | 4,150 | 4,000 | 4,150 | 38,800 | 1,037.50 |
| 2015-09-16 | 3,980 | 4,060 | 3,950 | 4,020 | 28,300 | 1,005 |
| 2015-09-15 | 3,985 | 4,055 | 3,945 | 3,955 | 36,400 | 988.75 |
| 2015-09-14 | 4,100 | 4,100 | 3,980 | 4,020 | 30,600 | 1,005 |
| 2015-09-11 | 4,060 | 4,140 | 4,020 | 4,040 | 71,300 | 1,010 |
| 2015-09-10 | 4,065 | 4,175 | 4,060 | 4,155 | 27,600 | 1,038.75 |
| 2015-09-09 | 3,990 | 4,185 | 3,950 | 4,185 | 35,400 | 1,046.25 |
| 2015-09-08 | 3,900 | 4,025 | 3,880 | 3,925 | 37,100 | 981.25 |
| 2015-09-07 | 3,945 | 4,035 | 3,850 | 3,955 | 55,700 | 988.75 |
| 2015-09-04 | 4,130 | 4,130 | 3,965 | 4,030 | 66,800 | 1,007.50 |
| 2015-09-03 | 4,075 | 4,165 | 4,075 | 4,095 | 22,700 | 1,023.75 |
| 2015-09-02 | 4,030 | 4,090 | 3,945 | 4,045 | 39,000 | 1,011.25 |
| 2015-09-01 | 4,175 | 4,195 | 4,080 | 4,080 | 41,800 | 1,020 |
| 2015-08-31 | 4,265 | 4,285 | 4,165 | 4,220 | 35,400 | 1,055 |
| 2015-08-28 | 4,180 | 4,290 | 4,120 | 4,285 | 44,600 | 1,071.25 |
| 2015-08-27 | 4,175 | 4,210 | 4,010 | 4,025 | 62,100 | 1,006.25 |
| 2015-08-26 | 4,000 | 4,085 | 3,915 | 4,055 | 56,800 | 1,013.75 |
| 2015-08-25 | 3,810 | 4,105 | 3,700 | 3,860 | 105,400 | 965 |
| 2015-08-24 | 4,135 | 4,230 | 3,995 | 3,995 | 103,800 | 998.75 |
| 2015-08-21 | 4,280 | 4,365 | 4,205 | 4,275 | 96,700 | 1,068.75 |
| 2015-08-20 | 4,545 | 4,555 | 4,435 | 4,460 | 86,500 | 1,115 |
| 2015-08-19 | 4,690 | 4,690 | 4,525 | 4,565 | 70,700 | 1,141.25 |
| 2015-08-18 | 4,700 | 4,750 | 4,660 | 4,690 | 66,100 | 1,172.50 |
| 2015-08-17 | 4,730 | 4,735 | 4,695 | 4,715 | 27,100 | 1,178.75 |
| 2015-08-14 | 4,690 | 4,740 | 4,660 | 4,690 | 54,200 | 1,172.50 |
| 2015-08-13 | 4,725 | 4,740 | 4,600 | 4,625 | 140,700 | 1,156.25 |
| 2015-08-12 | 4,850 | 4,880 | 4,720 | 4,770 | 99,100 | 1,192.50 |
| 2015-08-11 | 4,825 | 4,880 | 4,790 | 4,850 | 138,000 | 1,212.50 |
| 2015-08-10 | 5,300 | 5,300 | 4,800 | 4,815 | 376,400 | 1,203.75 |
| 2015-08-07 | 5,300 | 5,430 | 5,280 | 5,430 | 41,600 | 1,357.50 |
| 2015-08-06 | 5,150 | 5,300 | 5,130 | 5,280 | 49,000 | 1,320 |
| 2015-08-05 | 5,120 | 5,120 | 5,080 | 5,090 | 27,300 | 1,272.50 |
| 2015-08-04 | 5,120 | 5,120 | 5,030 | 5,070 | 30,600 | 1,267.50 |
| 2015-08-03 | 4,995 | 5,130 | 4,960 | 5,120 | 20,400 | 1,280 |
| 2015-07-31 | 5,020 | 5,020 | 4,950 | 4,995 | 25,600 | 1,248.75 |
| 2015-07-30 | 5,090 | 5,150 | 4,990 | 5,010 | 27,700 | 1,252.50 |
| 2015-07-29 | 5,130 | 5,130 | 5,010 | 5,020 | 19,800 | 1,255 |
| 2015-07-28 | 4,960 | 5,170 | 4,915 | 5,130 | 42,500 | 1,282.50 |
| 2015-07-27 | 5,080 | 5,090 | 4,995 | 5,010 | 26,800 | 1,252.50 |
| 2015-07-24 | 5,170 | 5,170 | 5,080 | 5,110 | 32,800 | 1,277.50 |
| 2015-07-23 | 5,180 | 5,180 | 5,080 | 5,110 | 21,100 | 1,277.50 |
| 2015-07-22 | 5,200 | 5,200 | 5,070 | 5,130 | 42,500 | 1,282.50 |
| 2015-07-21 | 5,240 | 5,260 | 5,200 | 5,250 | 13,800 | 1,312.50 |
| 2015-07-17 | 5,190 | 5,220 | 5,140 | 5,200 | 13,100 | 1,300 |
| 2015-07-16 | 5,160 | 5,180 | 5,110 | 5,130 | 22,600 | 1,282.50 |
| 2015-07-15 | 5,280 | 5,280 | 5,120 | 5,160 | 24,100 | 1,290 |
| 2015-07-14 | 5,250 | 5,280 | 5,220 | 5,250 | 21,700 | 1,312.50 |
| 2015-07-13 | 5,100 | 5,210 | 5,080 | 5,130 | 28,500 | 1,282.50 |
| 2015-07-10 | 5,160 | 5,170 | 5,010 | 5,010 | 36,400 | 1,252.50 |
| 2015-07-09 | 5,040 | 5,190 | 4,930 | 5,150 | 66,100 | 1,287.50 |
| 2015-07-08 | 5,400 | 5,400 | 5,180 | 5,200 | 32,300 | 1,300 |
| 2015-07-07 | 5,480 | 5,570 | 5,420 | 5,450 | 21,000 | 1,362.50 |
| 2015-07-06 | 5,490 | 5,520 | 5,370 | 5,400 | 28,700 | 1,350 |
| 2015-07-03 | 5,600 | 5,610 | 5,500 | 5,590 | 23,900 | 1,397.50 |
| 2015-07-02 | 5,730 | 5,760 | 5,630 | 5,660 | 29,300 | 1,415 |
| 2015-07-01 | 5,580 | 5,760 | 5,560 | 5,730 | 23,600 | 1,432.50 |
| 2015-06-30 | 5,530 | 5,620 | 5,530 | 5,600 | 18,200 | 1,400 |
| 2015-06-29 | 5,530 | 5,690 | 5,530 | 5,560 | 43,000 | 1,390 |
| 2015-06-26 | 5,790 | 5,790 | 5,710 | 5,770 | 23,100 | 1,442.50 |
| 2015-06-25 | 6,030 | 6,030 | 5,790 | 5,790 | 44,600 | 1,447.50 |
| 2015-06-24 | 5,930 | 5,930 | 5,830 | 5,890 | 35,300 | 1,472.50 |
| 2015-06-23 | 5,750 | 5,980 | 5,750 | 5,930 | 56,000 | 1,482.50 |
| 2015-06-22 | 5,900 | 5,940 | 5,840 | 5,910 | 54,200 | 1,477.50 |
| 2015-06-19 | 5,680 | 5,780 | 5,590 | 5,720 | 66,100 | 1,430 |
| 2015-06-18 | 5,650 | 5,830 | 5,650 | 5,770 | 87,800 | 1,442.50 |
| 2015-06-17 | 5,640 | 5,660 | 5,560 | 5,630 | 72,200 | 1,407.50 |
| 2015-06-16 | 5,550 | 5,550 | 5,280 | 5,480 | 60,800 | 1,370 |
| 2015-06-15 | 5,450 | 5,640 | 5,440 | 5,630 | 88,800 | 1,407.50 |
| 2015-06-12 | 5,150 | 5,580 | 5,100 | 5,470 | 204,400 | 1,367.50 |
| 2015-06-11 | 5,050 | 5,150 | 5,050 | 5,090 | 30,100 | 1,272.50 |
| 2015-06-10 | 4,985 | 5,210 | 4,950 | 5,080 | 83,100 | 1,270 |
| 2015-06-09 | 5,050 | 5,050 | 4,945 | 4,965 | 28,300 | 1,241.25 |
| 2015-06-08 | 5,080 | 5,080 | 5,000 | 5,030 | 14,400 | 1,257.50 |
| 2015-06-05 | 5,000 | 5,100 | 4,925 | 5,080 | 51,100 | 1,270 |
| 2015-06-04 | 5,040 | 5,060 | 5,000 | 5,010 | 17,800 | 1,252.50 |
| 2015-06-03 | 5,050 | 5,100 | 5,030 | 5,060 | 31,700 | 1,265 |
| 2015-06-02 | 5,070 | 5,100 | 5,030 | 5,090 | 26,300 | 1,272.50 |
| 2015-06-01 | 5,030 | 5,050 | 5,020 | 5,050 | 15,800 | 1,262.50 |
| 2015-05-29 | 5,040 | 5,050 | 4,960 | 5,010 | 30,100 | 1,252.50 |
| 2015-05-28 | 5,080 | 5,090 | 5,010 | 5,040 | 41,600 | 1,260 |
| 2015-05-27 | 4,945 | 5,030 | 4,925 | 5,030 | 32,600 | 1,257.50 |
| 2015-05-26 | 4,860 | 4,975 | 4,850 | 4,950 | 35,100 | 1,237.50 |
| 2015-05-25 | 4,900 | 4,915 | 4,850 | 4,885 | 24,000 | 1,221.25 |
| 2015-05-22 | 4,805 | 4,925 | 4,805 | 4,895 | 45,300 | 1,223.75 |
| 2015-05-21 | 4,815 | 4,840 | 4,790 | 4,790 | 37,200 | 1,197.50 |
| 2015-05-20 | 4,885 | 4,920 | 4,800 | 4,815 | 55,300 | 1,203.75 |
| 2015-05-19 | 4,875 | 4,920 | 4,860 | 4,870 | 26,100 | 1,217.50 |
| 2015-05-18 | 4,880 | 4,915 | 4,850 | 4,870 | 20,400 | 1,217.50 |
| 2015-05-15 | 4,955 | 4,970 | 4,880 | 4,890 | 25,600 | 1,222.50 |
| 2015-05-14 | 4,930 | 4,990 | 4,900 | 4,920 | 30,300 | 1,230 |
| 2015-05-13 | 4,925 | 4,945 | 4,800 | 4,900 | 59,400 | 1,225 |
| 2015-05-12 | 5,000 | 5,000 | 4,855 | 4,885 | 65,100 | 1,221.25 |
| 2015-05-11 | 5,120 | 5,190 | 4,810 | 5,080 | 143,700 | 1,270 |
| 2015-05-08 | 5,250 | 5,460 | 5,240 | 5,420 | 44,200 | 1,355 |
| 2015-05-07 | 5,120 | 5,230 | 5,120 | 5,190 | 20,900 | 1,297.50 |
| 2015-05-01 | 5,100 | 5,220 | 5,070 | 5,180 | 26,100 | 1,295 |
| 2015-04-30 | 5,300 | 5,300 | 5,130 | 5,200 | 47,200 | 1,300 |
| 2015-04-28 | 5,340 | 5,380 | 5,290 | 5,370 | 19,600 | 1,342.50 |
| 2015-04-27 | 5,380 | 5,380 | 5,330 | 5,370 | 14,200 | 1,342.50 |
| 2015-04-24 | 5,460 | 5,490 | 5,380 | 5,400 | 23,900 | 1,350 |
| 2015-04-23 | 5,540 | 5,590 | 5,400 | 5,540 | 25,900 | 1,385 |
| 2015-04-22 | 5,530 | 5,600 | 5,530 | 5,580 | 16,400 | 1,395 |
| 2015-04-21 | 5,530 | 5,540 | 5,460 | 5,500 | 15,200 | 1,375 |
| 2015-04-20 | 5,380 | 5,500 | 5,340 | 5,440 | 23,100 | 1,360 |
| 2015-04-17 | 5,590 | 5,600 | 5,380 | 5,390 | 27,700 | 1,347.50 |
| 2015-04-16 | 5,450 | 5,620 | 5,440 | 5,620 | 28,900 | 1,405 |
| 2015-04-15 | 5,570 | 5,580 | 5,410 | 5,460 | 20,700 | 1,365 |
| 2015-04-14 | 5,580 | 5,650 | 5,540 | 5,570 | 24,200 | 1,392.50 |
| 2015-04-13 | 5,640 | 5,640 | 5,540 | 5,580 | 19,300 | 1,395 |
| 2015-04-10 | 5,660 | 5,660 | 5,550 | 5,600 | 29,000 | 1,400 |
| 2015-04-09 | 5,490 | 5,650 | 5,490 | 5,620 | 58,300 | 1,405 |
| 2015-04-08 | 5,380 | 5,530 | 5,360 | 5,460 | 42,400 | 1,365 |
| 2015-04-07 | 5,310 | 5,420 | 5,310 | 5,360 | 27,000 | 1,340 |
| 2015-04-06 | 5,330 | 5,390 | 5,280 | 5,360 | 20,800 | 1,340 |
| 2015-04-03 | 5,350 | 5,420 | 5,320 | 5,390 | 21,700 | 1,347.50 |
| 2015-04-02 | 5,350 | 5,450 | 5,240 | 5,380 | 29,600 | 1,345 |
| 2015-04-01 | 5,290 | 5,320 | 5,200 | 5,250 | 31,900 | 1,312.50 |
| 2015-03-31 | 5,380 | 5,450 | 5,340 | 5,380 | 26,900 | 1,345 |
| 2015-03-30 | 5,450 | 5,460 | 5,210 | 5,290 | 36,300 | 1,322.50 |
| 2015-03-27 | 5,320 | 5,520 | 5,320 | 5,390 | 30,100 | 1,347.50 |
| 2015-03-26 | 5,550 | 5,550 | 5,400 | 5,530 | 32,300 | 1,382.50 |
| 2015-03-25 | 5,640 | 5,640 | 5,500 | 5,580 | 23,300 | 1,395 |
| 2015-03-24 | 5,670 | 5,670 | 5,610 | 5,640 | 19,800 | 1,410 |
| 2015-03-23 | 5,710 | 5,710 | 5,660 | 5,680 | 16,500 | 1,420 |
| 2015-03-20 | 5,610 | 5,730 | 5,570 | 5,720 | 40,900 | 1,430 |
| 2015-03-19 | 5,750 | 5,780 | 5,630 | 5,680 | 41,900 | 1,420 |
| 2015-03-18 | 5,710 | 5,900 | 5,650 | 5,850 | 57,300 | 1,462.50 |
| 2015-03-17 | 5,830 | 5,850 | 5,750 | 5,760 | 48,500 | 1,440 |
| 2015-03-16 | 5,940 | 6,050 | 5,810 | 5,850 | 60,500 | 1,462.50 |
| 2015-03-13 | 5,930 | 6,170 | 5,920 | 6,080 | 76,300 | 1,520 |
| 2015-03-12 | 5,850 | 5,990 | 5,820 | 5,920 | 62,000 | 1,480 |
| 2015-03-11 | 5,500 | 5,740 | 5,480 | 5,720 | 48,700 | 1,430 |
| 2015-03-10 | 5,290 | 5,580 | 5,290 | 5,500 | 42,500 | 1,375 |
| 2015-03-09 | 5,310 | 5,390 | 5,280 | 5,300 | 22,600 | 1,325 |
| 2015-03-06 | 5,310 | 5,380 | 5,310 | 5,340 | 14,200 | 1,335 |
| 2015-03-05 | 5,370 | 5,420 | 5,320 | 5,370 | 36,900 | 1,342.50 |
| 2015-03-04 | 5,530 | 5,570 | 5,440 | 5,470 | 31,800 | 1,367.50 |
| 2015-03-03 | 5,350 | 5,610 | 5,330 | 5,540 | 78,100 | 1,385 |
| 2015-03-02 | 5,160 | 5,310 | 5,160 | 5,270 | 29,300 | 1,317.50 |
| 2015-02-27 | 5,200 | 5,240 | 5,120 | 5,160 | 19,000 | 1,290 |
| 2015-02-26 | 5,030 | 5,260 | 5,030 | 5,200 | 34,300 | 1,300 |
| 2015-02-25 | 5,070 | 5,170 | 5,060 | 5,070 | 34,300 | 1,267.50 |
| 2015-02-24 | 5,120 | 5,150 | 5,090 | 5,120 | 17,000 | 1,280 |
| 2015-02-23 | 5,170 | 5,220 | 5,090 | 5,110 | 33,400 | 1,277.50 |
| 2015-02-20 | 5,170 | 5,190 | 5,110 | 5,150 | 22,600 | 1,287.50 |
| 2015-02-19 | 5,170 | 5,240 | 5,120 | 5,160 | 33,600 | 1,290 |
| 2015-02-18 | 5,200 | 5,360 | 5,200 | 5,230 | 28,400 | 1,307.50 |
| 2015-02-17 | 5,260 | 5,300 | 5,160 | 5,190 | 37,000 | 1,297.50 |
| 2015-02-16 | 5,380 | 5,450 | 5,320 | 5,330 | 26,500 | 1,332.50 |
| 2015-02-13 | 5,180 | 5,480 | 5,150 | 5,450 | 83,700 | 1,362.50 |
| 2015-02-12 | 5,120 | 5,120 | 5,030 | 5,070 | 37,900 | 1,267.50 |
| 2015-02-10 | 5,030 | 5,100 | 5,000 | 5,060 | 20,200 | 1,265 |
| 2015-02-09 | 5,150 | 5,200 | 4,935 | 4,990 | 66,200 | 1,247.50 |
| 2015-02-06 | 5,110 | 5,150 | 5,060 | 5,080 | 22,800 | 1,270 |
| 2015-02-05 | 5,090 | 5,130 | 5,070 | 5,090 | 14,000 | 1,272.50 |
| 2015-02-04 | 5,100 | 5,250 | 5,100 | 5,120 | 35,700 | 1,280 |
| 2015-02-03 | 5,190 | 5,190 | 5,100 | 5,120 | 21,400 | 1,280 |
| 2015-02-02 | 5,110 | 5,150 | 5,070 | 5,130 | 12,400 | 1,282.50 |
| 2015-01-30 | 5,170 | 5,190 | 5,090 | 5,100 | 29,800 | 1,275 |
| 2015-01-29 | 5,190 | 5,190 | 5,090 | 5,110 | 29,600 | 1,277.50 |
| 2015-01-28 | 5,090 | 5,210 | 5,090 | 5,190 | 27,600 | 1,297.50 |
| 2015-01-27 | 5,210 | 5,220 | 5,140 | 5,150 | 24,600 | 1,287.50 |
| 2015-01-26 | 5,080 | 5,160 | 5,080 | 5,160 | 13,100 | 1,290 |
| 2015-01-23 | 5,200 | 5,270 | 5,110 | 5,130 | 21,900 | 1,282.50 |
| 2015-01-22 | 5,300 | 5,300 | 5,160 | 5,200 | 20,600 | 1,300 |
| 2015-01-21 | 5,320 | 5,360 | 5,230 | 5,260 | 27,600 | 1,315 |
| 2015-01-20 | 5,190 | 5,350 | 5,180 | 5,320 | 26,800 | 1,330 |
| 2015-01-19 | 5,210 | 5,210 | 5,120 | 5,170 | 27,400 | 1,292.50 |
| 2015-01-16 | 5,240 | 5,290 | 5,030 | 5,120 | 56,200 | 1,280 |
| 2015-01-15 | 5,170 | 5,430 | 5,170 | 5,400 | 49,700 | 1,350 |
| 2015-01-14 | 5,090 | 5,240 | 5,070 | 5,200 | 43,000 | 1,300 |
| 2015-01-13 | 5,040 | 5,150 | 5,020 | 5,130 | 31,900 | 1,282.50 |
| 2015-01-09 | 5,080 | 5,110 | 5,040 | 5,060 | 18,800 | 1,265 |
| 2015-01-08 | 5,050 | 5,070 | 4,965 | 5,060 | 19,300 | 1,265 |
| 2015-01-07 | 4,935 | 5,030 | 4,900 | 4,980 | 19,300 | 1,245 |
| 2015-01-06 | 5,150 | 5,150 | 4,980 | 4,995 | 31,100 | 1,248.75 |
| 2015-01-05 | 5,210 | 5,240 | 5,170 | 5,200 | 12,200 | 1,300 |
分割・併合履歴 ： [2015-09-28]1株→4株
