6279 (株)瑞光 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 | 4,695 | 4,720 | 4,645 | 4,720 | 11,500 | 1,180 |
| 2015-12-29 | 4,575 | 4,670 | 4,520 | 4,655 | 6,000 | 1,163.75 |
| 2015-12-28 | 4,580 | 4,685 | 4,445 | 4,675 | 21,300 | 1,168.75 |
| 2015-12-25 | 4,300 | 4,445 | 4,135 | 4,440 | 34,500 | 1,110 |
| 2015-12-24 | 4,205 | 4,210 | 4,100 | 4,160 | 45,900 | 1,040 |
| 2015-12-22 | 4,280 | 4,295 | 4,235 | 4,235 | 21,700 | 1,058.75 |
| 2015-12-21 | 4,405 | 4,405 | 4,320 | 4,330 | 7,800 | 1,082.50 |
| 2015-12-18 | 4,420 | 4,420 | 4,380 | 4,395 | 11,800 | 1,098.75 |
| 2015-12-17 | 4,385 | 4,445 | 4,385 | 4,420 | 18,500 | 1,105 |
| 2015-12-16 | 4,410 | 4,450 | 4,355 | 4,380 | 2,400 | 1,095 |
| 2015-12-15 | 4,390 | 4,430 | 4,205 | 4,400 | 14,700 | 1,100 |
| 2015-12-14 | 4,395 | 4,430 | 4,385 | 4,430 | 7,200 | 1,107.50 |
| 2015-12-11 | 4,465 | 4,505 | 4,440 | 4,450 | 3,800 | 1,112.50 |
| 2015-12-10 | 4,445 | 4,470 | 4,440 | 4,465 | 2,400 | 1,116.25 |
| 2015-12-09 | 4,480 | 4,555 | 4,465 | 4,465 | 6,100 | 1,116.25 |
| 2015-12-08 | 4,500 | 4,535 | 4,500 | 4,500 | 6,500 | 1,125 |
| 2015-12-07 | 4,600 | 4,600 | 4,485 | 4,545 | 6,100 | 1,136.25 |
| 2015-12-04 | 4,615 | 4,625 | 4,580 | 4,600 | 5,700 | 1,150 |
| 2015-12-03 | 4,600 | 4,640 | 4,600 | 4,620 | 6,300 | 1,155 |
| 2015-12-02 | 4,580 | 4,625 | 4,570 | 4,625 | 4,200 | 1,156.25 |
| 2015-12-01 | 4,575 | 4,635 | 4,570 | 4,605 | 7,900 | 1,151.25 |
| 2015-11-30 | 4,600 | 4,630 | 4,550 | 4,630 | 15,300 | 1,157.50 |
| 2015-11-27 | 4,475 | 4,580 | 4,475 | 4,580 | 3,200 | 1,145 |
| 2015-11-26 | 4,460 | 4,495 | 4,460 | 4,495 | 4,200 | 1,123.75 |
| 2015-11-25 | 4,415 | 4,475 | 4,415 | 4,450 | 3,400 | 1,112.50 |
| 2015-11-24 | 4,410 | 4,410 | 4,390 | 4,405 | 3,600 | 1,101.25 |
| 2015-11-20 | 4,395 | 4,430 | 4,395 | 4,410 | 3,500 | 1,102.50 |
| 2015-11-19 | 4,415 | 4,425 | 4,390 | 4,395 | 7,200 | 1,098.75 |
| 2015-11-18 | 4,395 | 4,445 | 4,380 | 4,430 | 10,000 | 1,107.50 |
| 2015-11-17 | 4,465 | 4,555 | 4,410 | 4,420 | 4,300 | 1,105 |
| 2015-11-16 | 4,410 | 4,500 | 4,350 | 4,490 | 7,700 | 1,122.50 |
| 2015-11-13 | 4,510 | 4,525 | 4,455 | 4,455 | 8,000 | 1,113.75 |
| 2015-11-12 | 4,550 | 4,590 | 4,515 | 4,525 | 4,200 | 1,131.25 |
| 2015-11-11 | 4,600 | 4,600 | 4,555 | 4,555 | 6,100 | 1,138.75 |
| 2015-11-10 | 4,600 | 4,625 | 4,585 | 4,605 | 6,000 | 1,151.25 |
| 2015-11-09 | 4,620 | 4,620 | 4,580 | 4,610 | 3,700 | 1,152.50 |
| 2015-11-06 | 4,615 | 4,620 | 4,565 | 4,595 | 2,600 | 1,148.75 |
| 2015-11-05 | 4,620 | 4,620 | 4,575 | 4,615 | 5,500 | 1,153.75 |
| 2015-11-04 | 4,625 | 4,625 | 4,555 | 4,620 | 6,300 | 1,155 |
| 2015-11-02 | 4,600 | 4,610 | 4,570 | 4,580 | 8,000 | 1,145 |
| 2015-10-30 | 4,650 | 4,670 | 4,535 | 4,565 | 43,000 | 1,141.25 |
| 2015-10-29 | 4,450 | 4,510 | 4,395 | 4,415 | 5,300 | 1,103.75 |
| 2015-10-28 | 4,475 | 4,505 | 4,445 | 4,445 | 4,300 | 1,111.25 |
| 2015-10-27 | 4,570 | 4,590 | 4,465 | 4,475 | 3,900 | 1,118.75 |
| 2015-10-26 | 4,620 | 4,630 | 4,570 | 4,570 | 1,900 | 1,142.50 |
| 2015-10-23 | 4,575 | 4,640 | 4,555 | 4,555 | 2,700 | 1,138.75 |
| 2015-10-22 | 4,480 | 4,575 | 4,480 | 4,570 | 4,900 | 1,142.50 |
| 2015-10-21 | 4,480 | 4,540 | 4,480 | 4,510 | 2,700 | 1,127.50 |
| 2015-10-20 | 4,485 | 4,510 | 4,460 | 4,480 | 8,800 | 1,120 |
| 2015-10-19 | 4,650 | 4,680 | 4,480 | 4,480 | 12,500 | 1,120 |
| 2015-10-16 | 4,680 | 4,685 | 4,650 | 4,650 | 3,700 | 1,162.50 |
| 2015-10-15 | 4,625 | 4,675 | 4,615 | 4,650 | 10,900 | 1,162.50 |
| 2015-10-14 | 4,605 | 4,645 | 4,595 | 4,625 | 6,000 | 1,156.25 |
| 2015-10-13 | 4,630 | 4,645 | 4,625 | 4,635 | 4,600 | 1,158.75 |
| 2015-10-09 | 4,610 | 4,630 | 4,590 | 4,620 | 6,900 | 1,155 |
| 2015-10-08 | 4,600 | 4,690 | 4,580 | 4,610 | 12,000 | 1,152.50 |
| 2015-10-07 | 4,520 | 4,610 | 4,520 | 4,600 | 5,500 | 1,150 |
| 2015-10-06 | 4,610 | 4,660 | 4,580 | 4,590 | 6,700 | 1,147.50 |
| 2015-10-05 | 4,465 | 4,670 | 4,415 | 4,600 | 15,200 | 1,150 |
| 2015-10-02 | 4,420 | 4,475 | 4,365 | 4,465 | 5,300 | 1,116.25 |
| 2015-10-01 | 4,450 | 4,450 | 4,375 | 4,405 | 2,800 | 1,101.25 |
| 2015-09-30 | 4,430 | 4,490 | 4,360 | 4,420 | 7,400 | 1,105 |
| 2015-09-29 | 4,450 | 4,550 | 4,395 | 4,395 | 77,200 | 1,098.75 |
| 2015-09-28 | 4,290 | 4,495 | 4,290 | 4,400 | 20,800 | 1,100 |
| 2015-09-25 | 4,155 | 4,370 | 4,155 | 4,320 | 11,400 | 1,080 |
| 2015-09-24 | 4,320 | 4,320 | 4,220 | 4,225 | 15,700 | 1,056.25 |
| 2015-09-18 | 4,300 | 4,370 | 4,265 | 4,295 | 9,700 | 1,073.75 |
| 2015-09-17 | 4,245 | 4,340 | 4,245 | 4,305 | 6,300 | 1,076.25 |
| 2015-09-16 | 4,295 | 4,315 | 4,210 | 4,280 | 6,600 | 1,070 |
| 2015-09-15 | 4,210 | 4,240 | 4,200 | 4,225 | 4,600 | 1,056.25 |
| 2015-09-14 | 4,175 | 4,255 | 4,175 | 4,220 | 18,100 | 1,055 |
| 2015-09-11 | 4,330 | 4,335 | 4,205 | 4,315 | 6,000 | 1,078.75 |
| 2015-09-10 | 4,250 | 4,315 | 4,250 | 4,285 | 5,000 | 1,071.25 |
| 2015-09-09 | 4,300 | 4,370 | 4,200 | 4,365 | 5,700 | 1,091.25 |
| 2015-09-08 | 4,175 | 4,270 | 4,175 | 4,190 | 9,600 | 1,047.50 |
| 2015-09-07 | 4,110 | 4,215 | 4,105 | 4,170 | 7,200 | 1,042.50 |
| 2015-09-04 | 4,335 | 4,385 | 4,200 | 4,250 | 11,300 | 1,062.50 |
| 2015-09-03 | 4,350 | 4,400 | 4,300 | 4,335 | 9,900 | 1,083.75 |
| 2015-09-02 | 4,390 | 4,425 | 4,255 | 4,260 | 15,600 | 1,065 |
| 2015-09-01 | 4,580 | 4,580 | 4,425 | 4,445 | 13,900 | 1,111.25 |
| 2015-08-31 | 4,320 | 4,550 | 4,320 | 4,550 | 15,800 | 1,137.50 |
| 2015-08-28 | 4,295 | 4,390 | 4,295 | 4,320 | 11,400 | 1,080 |
| 2015-08-27 | 4,400 | 4,445 | 4,300 | 4,310 | 8,000 | 1,077.50 |
| 2015-08-26 | 4,150 | 4,345 | 4,150 | 4,345 | 11,700 | 1,086.25 |
| 2015-08-25 | 4,125 | 4,420 | 4,040 | 4,115 | 28,500 | 1,028.75 |
| 2015-08-24 | 4,285 | 4,545 | 4,170 | 4,285 | 43,500 | 1,071.25 |
| 2015-08-21 | 4,485 | 4,650 | 4,485 | 4,565 | 17,500 | 1,141.25 |
| 2015-08-20 | 4,790 | 4,840 | 4,680 | 4,680 | 10,900 | 1,170 |
| 2015-08-19 | 4,950 | 4,950 | 4,830 | 4,860 | 11,100 | 1,215 |
| 2015-08-18 | 4,875 | 5,050 | 4,875 | 4,975 | 24,200 | 1,243.75 |
| 2015-08-17 | 4,855 | 4,950 | 4,850 | 4,905 | 39,000 | 1,226.25 |
| 2015-08-14 | 4,720 | 4,920 | 4,695 | 4,920 | 32,400 | 1,230 |
| 2015-08-13 | 4,655 | 4,790 | 4,635 | 4,760 | 26,400 | 1,190 |
| 2015-08-12 | 4,680 | 4,690 | 4,660 | 4,665 | 9,600 | 1,166.25 |
| 2015-08-11 | 4,660 | 4,680 | 4,630 | 4,680 | 17,400 | 1,170 |
| 2015-08-10 | 4,665 | 4,690 | 4,650 | 4,670 | 13,800 | 1,167.50 |
| 2015-08-07 | 4,655 | 4,700 | 4,655 | 4,690 | 20,200 | 1,172.50 |
| 2015-08-06 | 4,660 | 4,690 | 4,660 | 4,675 | 7,000 | 1,168.75 |
| 2015-08-05 | 4,680 | 4,700 | 4,655 | 4,675 | 13,200 | 1,168.75 |
| 2015-08-04 | 4,665 | 4,700 | 4,660 | 4,680 | 22,400 | 1,170 |
| 2015-08-03 | 4,600 | 4,665 | 4,600 | 4,660 | 16,100 | 1,165 |
| 2015-07-31 | 4,645 | 4,650 | 4,600 | 4,610 | 22,200 | 1,152.50 |
| 2015-07-30 | 4,530 | 4,620 | 4,530 | 4,600 | 21,500 | 1,150 |
| 2015-07-29 | 4,540 | 4,560 | 4,530 | 4,550 | 9,300 | 1,137.50 |
| 2015-07-28 | 4,550 | 4,555 | 4,480 | 4,540 | 13,200 | 1,135 |
| 2015-07-27 | 4,575 | 4,600 | 4,530 | 4,550 | 20,600 | 1,137.50 |
| 2015-07-24 | 4,535 | 4,600 | 4,495 | 4,560 | 11,800 | 1,140 |
| 2015-07-23 | 4,540 | 4,645 | 4,535 | 4,590 | 21,700 | 1,147.50 |
| 2015-07-22 | 4,600 | 4,615 | 4,565 | 4,595 | 12,500 | 1,148.75 |
| 2015-07-21 | 4,510 | 4,625 | 4,510 | 4,625 | 25,000 | 1,156.25 |
| 2015-07-17 | 4,560 | 4,575 | 4,550 | 4,575 | 11,800 | 1,143.75 |
| 2015-07-16 | 4,520 | 4,565 | 4,520 | 4,560 | 21,000 | 1,140 |
| 2015-07-15 | 4,545 | 4,575 | 4,525 | 4,540 | 33,500 | 1,135 |
| 2015-07-14 | 4,430 | 4,565 | 4,430 | 4,540 | 57,500 | 1,135 |
| 2015-07-13 | 4,395 | 4,445 | 4,390 | 4,425 | 22,800 | 1,106.25 |
| 2015-07-10 | 4,235 | 4,395 | 4,235 | 4,395 | 29,900 | 1,098.75 |
| 2015-07-09 | 4,110 | 4,300 | 4,065 | 4,300 | 31,600 | 1,075 |
| 2015-07-08 | 4,280 | 4,295 | 4,180 | 4,250 | 31,000 | 1,062.50 |
| 2015-07-07 | 4,310 | 4,335 | 4,300 | 4,325 | 7,900 | 1,081.25 |
| 2015-07-06 | 4,295 | 4,330 | 4,255 | 4,300 | 15,400 | 1,075 |
| 2015-07-03 | 4,335 | 4,345 | 4,295 | 4,325 | 12,100 | 1,081.25 |
| 2015-07-02 | 4,330 | 4,350 | 4,290 | 4,330 | 15,800 | 1,082.50 |
| 2015-07-01 | 4,210 | 4,370 | 4,210 | 4,310 | 11,700 | 1,077.50 |
| 2015-06-30 | 4,210 | 4,240 | 4,200 | 4,220 | 11,700 | 1,055 |
| 2015-06-29 | 4,200 | 4,245 | 4,170 | 4,195 | 20,900 | 1,048.75 |
| 2015-06-26 | 4,275 | 4,340 | 4,255 | 4,280 | 22,100 | 1,070 |
| 2015-06-25 | 4,210 | 4,295 | 4,195 | 4,280 | 42,600 | 1,070 |
| 2015-06-24 | 4,470 | 4,520 | 4,420 | 4,420 | 30,100 | 1,105 |
| 2015-06-23 | 4,415 | 4,515 | 4,400 | 4,450 | 25,600 | 1,112.50 |
| 2015-06-22 | 4,515 | 4,525 | 4,380 | 4,470 | 28,900 | 1,117.50 |
| 2015-06-19 | 4,550 | 4,595 | 4,530 | 4,530 | 42,500 | 1,132.50 |
| 2015-06-18 | 4,555 | 4,560 | 4,490 | 4,525 | 38,300 | 1,131.25 |
| 2015-06-17 | 4,340 | 4,570 | 4,330 | 4,485 | 84,900 | 1,121.25 |
| 2015-06-16 | 4,240 | 4,315 | 4,240 | 4,300 | 22,500 | 1,075 |
| 2015-06-15 | 4,255 | 4,255 | 4,215 | 4,230 | 9,100 | 1,057.50 |
| 2015-06-12 | 4,195 | 4,255 | 4,185 | 4,255 | 23,200 | 1,063.75 |
| 2015-06-11 | 4,135 | 4,210 | 4,135 | 4,165 | 13,700 | 1,041.25 |
| 2015-06-10 | 4,200 | 4,230 | 4,135 | 4,150 | 19,500 | 1,037.50 |
| 2015-06-09 | 4,240 | 4,250 | 4,165 | 4,230 | 34,100 | 1,057.50 |
| 2015-06-08 | 4,350 | 4,355 | 4,235 | 4,260 | 58,400 | 1,065 |
| 2015-06-05 | 4,120 | 4,305 | 4,115 | 4,285 | 115,200 | 1,071.25 |
| 2015-06-04 | 4,065 | 4,140 | 4,065 | 4,135 | 34,800 | 1,033.75 |
| 2015-06-03 | 4,040 | 4,085 | 4,035 | 4,065 | 33,400 | 1,016.25 |
| 2015-06-02 | 3,975 | 4,040 | 3,970 | 4,035 | 38,300 | 1,008.75 |
| 2015-06-01 | 3,895 | 3,975 | 3,895 | 3,965 | 37,900 | 991.25 |
| 2015-05-29 | 3,915 | 3,950 | 3,905 | 3,905 | 56,400 | 976.25 |
| 2015-05-28 | 3,940 | 3,940 | 3,915 | 3,915 | 28,000 | 978.75 |
| 2015-05-27 | 3,985 | 3,985 | 3,940 | 3,940 | 29,700 | 985 |
| 2015-05-26 | 4,000 | 4,010 | 3,980 | 3,980 | 22,400 | 995 |
| 2015-05-25 | 3,995 | 4,005 | 3,980 | 3,990 | 17,900 | 997.50 |
| 2015-05-22 | 4,005 | 4,005 | 3,980 | 4,000 | 6,400 | 1,000 |
| 2015-05-21 | 4,015 | 4,030 | 3,985 | 3,985 | 29,600 | 996.25 |
| 2015-05-20 | 4,010 | 4,075 | 4,010 | 4,035 | 15,300 | 1,008.75 |
| 2015-05-19 | 4,005 | 4,040 | 4,005 | 4,010 | 29,100 | 1,002.50 |
| 2015-05-18 | 3,985 | 4,045 | 3,985 | 4,020 | 11,500 | 1,005 |
| 2015-05-15 | 4,080 | 4,090 | 4,025 | 4,025 | 18,900 | 1,006.25 |
| 2015-05-14 | 4,115 | 4,145 | 4,080 | 4,080 | 15,200 | 1,020 |
| 2015-05-13 | 4,130 | 4,170 | 4,110 | 4,115 | 30,400 | 1,028.75 |
| 2015-05-12 | 4,095 | 4,190 | 4,060 | 4,175 | 44,200 | 1,043.75 |
| 2015-05-11 | 4,060 | 4,100 | 4,035 | 4,095 | 57,000 | 1,023.75 |
| 2015-05-08 | 3,925 | 4,010 | 3,925 | 4,000 | 28,700 | 1,000 |
| 2015-05-07 | 3,935 | 3,950 | 3,925 | 3,930 | 24,900 | 982.50 |
| 2015-05-01 | 3,955 | 3,955 | 3,925 | 3,950 | 45,600 | 987.50 |
| 2015-04-30 | 3,955 | 3,965 | 3,945 | 3,945 | 42,700 | 986.25 |
| 2015-04-28 | 3,965 | 3,975 | 3,965 | 3,965 | 14,900 | 991.25 |
| 2015-04-27 | 3,965 | 3,980 | 3,960 | 3,965 | 18,200 | 991.25 |
| 2015-04-24 | 3,980 | 3,985 | 3,975 | 3,975 | 19,500 | 993.75 |
| 2015-04-23 | 3,990 | 3,995 | 3,980 | 3,995 | 23,700 | 998.75 |
| 2015-04-22 | 3,990 | 4,000 | 3,950 | 3,990 | 52,800 | 997.50 |
| 2015-04-21 | 3,970 | 3,980 | 3,960 | 3,970 | 42,500 | 992.50 |
| 2015-04-20 | 3,965 | 4,005 | 3,960 | 3,965 | 45,800 | 991.25 |
| 2015-04-17 | 3,990 | 3,990 | 3,970 | 3,975 | 26,300 | 993.75 |
| 2015-04-16 | 4,010 | 4,010 | 3,970 | 3,995 | 45,800 | 998.75 |
| 2015-04-15 | 4,010 | 4,030 | 3,995 | 3,995 | 48,600 | 998.75 |
| 2015-04-14 | 4,000 | 4,015 | 3,965 | 4,000 | 90,100 | 1,000 |
| 2015-04-13 | 4,070 | 4,070 | 4,005 | 4,005 | 78,800 | 1,001.25 |
| 2015-04-10 | 4,160 | 4,165 | 4,085 | 4,110 | 99,600 | 1,027.50 |
| 2015-04-09 | 4,265 | 4,270 | 4,150 | 4,230 | 84,400 | 1,057.50 |
| 2015-04-08 | 4,310 | 4,310 | 4,260 | 4,285 | 75,900 | 1,071.25 |
| 2015-04-07 | 4,405 | 4,405 | 4,305 | 4,335 | 127,700 | 1,083.75 |
| 2015-04-06 | 4,580 | 4,580 | 4,555 | 4,565 | 27,200 | 1,141.25 |
| 2015-04-03 | 4,590 | 4,600 | 4,575 | 4,580 | 27,300 | 1,145 |
| 2015-04-02 | 4,570 | 4,620 | 4,560 | 4,585 | 23,100 | 1,146.25 |
| 2015-04-01 | 4,570 | 4,605 | 4,570 | 4,585 | 18,200 | 1,146.25 |
| 2015-03-31 | 4,540 | 4,610 | 4,540 | 4,585 | 37,200 | 1,146.25 |
| 2015-03-30 | 4,560 | 4,570 | 4,470 | 4,495 | 55,300 | 1,123.75 |
| 2015-03-27 | 4,470 | 4,500 | 4,465 | 4,470 | 7,500 | 1,117.50 |
| 2015-03-26 | 4,485 | 4,505 | 4,470 | 4,470 | 10,400 | 1,117.50 |
| 2015-03-25 | 4,480 | 4,530 | 4,480 | 4,480 | 15,500 | 1,120 |
| 2015-03-24 | 4,495 | 4,535 | 4,490 | 4,490 | 12,100 | 1,122.50 |
| 2015-03-23 | 4,495 | 4,520 | 4,490 | 4,490 | 14,700 | 1,122.50 |
| 2015-03-20 | 4,560 | 4,560 | 4,485 | 4,520 | 21,500 | 1,130 |
| 2015-03-19 | 4,560 | 4,575 | 4,530 | 4,560 | 11,800 | 1,140 |
| 2015-03-18 | 4,615 | 4,615 | 4,570 | 4,580 | 9,500 | 1,145 |
| 2015-03-17 | 4,600 | 4,615 | 4,585 | 4,600 | 11,900 | 1,150 |
| 2015-03-16 | 4,515 | 4,575 | 4,505 | 4,575 | 14,600 | 1,143.75 |
| 2015-03-13 | 4,480 | 4,525 | 4,475 | 4,515 | 14,200 | 1,128.75 |
| 2015-03-12 | 4,495 | 4,500 | 4,475 | 4,500 | 7,200 | 1,125 |
| 2015-03-11 | 4,490 | 4,495 | 4,475 | 4,490 | 9,200 | 1,122.50 |
| 2015-03-10 | 4,515 | 4,540 | 4,480 | 4,505 | 22,900 | 1,126.25 |
| 2015-03-09 | 4,550 | 4,550 | 4,500 | 4,530 | 7,300 | 1,132.50 |
| 2015-03-06 | 4,525 | 4,545 | 4,515 | 4,525 | 9,100 | 1,131.25 |
| 2015-03-05 | 4,535 | 4,555 | 4,520 | 4,525 | 6,000 | 1,131.25 |
| 2015-03-04 | 4,475 | 4,550 | 4,470 | 4,530 | 17,300 | 1,132.50 |
| 2015-03-03 | 4,505 | 4,520 | 4,480 | 4,485 | 17,000 | 1,121.25 |
| 2015-03-02 | 4,520 | 4,565 | 4,505 | 4,505 | 10,800 | 1,126.25 |
| 2015-02-27 | 4,520 | 4,560 | 4,515 | 4,530 | 13,900 | 1,132.50 |
| 2015-02-26 | 4,515 | 4,590 | 4,515 | 4,530 | 14,400 | 1,132.50 |
| 2015-02-25 | 4,490 | 4,540 | 4,490 | 4,525 | 13,200 | 1,131.25 |
| 2015-02-24 | 4,490 | 4,515 | 4,490 | 4,495 | 23,700 | 1,123.75 |
| 2015-02-23 | 4,525 | 4,560 | 4,495 | 4,495 | 35,200 | 1,123.75 |
| 2015-02-20 | 4,560 | 4,565 | 4,520 | 4,520 | 23,800 | 1,130 |
| 2015-02-19 | 4,595 | 4,600 | 4,570 | 4,570 | 22,500 | 1,142.50 |
| 2015-02-18 | 4,600 | 4,615 | 4,590 | 4,590 | 18,800 | 1,147.50 |
| 2015-02-17 | 4,605 | 4,650 | 4,600 | 4,620 | 17,600 | 1,155 |
| 2015-02-16 | 4,615 | 4,660 | 4,610 | 4,620 | 7,300 | 1,155 |
| 2015-02-13 | 4,585 | 4,630 | 4,585 | 4,585 | 20,900 | 1,146.25 |
| 2015-02-12 | 4,620 | 4,645 | 4,600 | 4,600 | 18,200 | 1,150 |
| 2015-02-10 | 4,690 | 4,705 | 4,615 | 4,615 | 22,200 | 1,153.75 |
| 2015-02-09 | 4,740 | 4,740 | 4,690 | 4,700 | 12,300 | 1,175 |
| 2015-02-06 | 4,670 | 4,695 | 4,640 | 4,675 | 16,500 | 1,168.75 |
| 2015-02-05 | 4,505 | 4,640 | 4,505 | 4,635 | 20,600 | 1,158.75 |
| 2015-02-04 | 4,520 | 4,565 | 4,520 | 4,525 | 24,000 | 1,131.25 |
| 2015-02-03 | 4,655 | 4,665 | 4,520 | 4,555 | 37,100 | 1,138.75 |
| 2015-02-02 | 4,670 | 4,690 | 4,660 | 4,660 | 14,200 | 1,165 |
| 2015-01-30 | 4,685 | 4,720 | 4,670 | 4,670 | 27,500 | 1,167.50 |
| 2015-01-29 | 4,700 | 4,720 | 4,675 | 4,675 | 23,800 | 1,168.75 |
| 2015-01-28 | 4,715 | 4,760 | 4,715 | 4,715 | 20,000 | 1,178.75 |
| 2015-01-27 | 4,775 | 4,830 | 4,760 | 4,770 | 17,000 | 1,192.50 |
| 2015-01-26 | 4,780 | 4,785 | 4,720 | 4,775 | 16,700 | 1,193.75 |
| 2015-01-23 | 4,810 | 4,890 | 4,805 | 4,805 | 27,100 | 1,201.25 |
| 2015-01-22 | 4,910 | 4,910 | 4,835 | 4,860 | 20,600 | 1,215 |
| 2015-01-21 | 4,940 | 4,955 | 4,880 | 4,880 | 14,600 | 1,220 |
| 2015-01-20 | 4,930 | 4,970 | 4,910 | 4,935 | 14,600 | 1,233.75 |
| 2015-01-19 | 5,030 | 5,030 | 4,970 | 5,030 | 4,900 | 1,257.50 |
| 2015-01-16 | 5,010 | 5,040 | 4,990 | 4,995 | 9,800 | 1,248.75 |
| 2015-01-15 | 5,050 | 5,080 | 5,000 | 5,040 | 8,300 | 1,260 |
| 2015-01-14 | 5,100 | 5,190 | 5,050 | 5,080 | 6,600 | 1,270 |
| 2015-01-13 | 5,000 | 5,200 | 4,995 | 5,200 | 15,600 | 1,300 |
| 2015-01-09 | 5,040 | 5,090 | 5,030 | 5,060 | 7,900 | 1,265 |
| 2015-01-08 | 5,070 | 5,110 | 5,060 | 5,070 | 9,600 | 1,267.50 |
| 2015-01-07 | 5,010 | 5,110 | 5,010 | 5,060 | 6,100 | 1,265 |
| 2015-01-06 | 5,060 | 5,070 | 4,980 | 5,000 | 9,600 | 1,250 |
| 2015-01-05 | 5,130 | 5,220 | 5,110 | 5,140 | 11,400 | 1,285 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
