6626 SEMITEC(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 | 1,520 | 1,520 | 1,506 | 1,517 | 1,800 | 379.25 |
| 2015-12-29 | 1,539 | 1,539 | 1,515 | 1,520 | 1,000 | 380 |
| 2015-12-28 | 1,456 | 1,539 | 1,456 | 1,500 | 4,000 | 375 |
| 2015-12-25 | 1,515 | 1,515 | 1,452 | 1,454 | 5,400 | 363.50 |
| 2015-12-24 | 1,485 | 1,594 | 1,473 | 1,515 | 6,600 | 378.75 |
| 2015-12-22 | 1,475 | 1,510 | 1,440 | 1,500 | 9,600 | 375 |
| 2015-12-21 | 1,525 | 1,525 | 1,450 | 1,480 | 9,000 | 370 |
| 2015-12-18 | 1,551 | 1,584 | 1,532 | 1,564 | 3,900 | 391 |
| 2015-12-17 | 1,603 | 1,603 | 1,522 | 1,586 | 6,900 | 396.50 |
| 2015-12-16 | 1,685 | 1,700 | 1,600 | 1,601 | 11,500 | 400.25 |
| 2015-12-15 | 1,549 | 1,650 | 1,545 | 1,635 | 23,800 | 408.75 |
| 2015-12-14 | 1,535 | 1,541 | 1,480 | 1,541 | 6,200 | 385.25 |
| 2015-12-11 | 1,460 | 1,582 | 1,460 | 1,550 | 24,300 | 387.50 |
| 2015-12-10 | 1,428 | 1,450 | 1,411 | 1,439 | 4,400 | 359.75 |
| 2015-12-09 | 1,424 | 1,457 | 1,424 | 1,457 | 3,500 | 364.25 |
| 2015-12-08 | 1,415 | 1,438 | 1,415 | 1,438 | 4,000 | 359.50 |
| 2015-12-07 | 1,405 | 1,425 | 1,405 | 1,424 | 4,100 | 356 |
| 2015-12-04 | 1,388 | 1,401 | 1,388 | 1,401 | 2,600 | 350.25 |
| 2015-12-03 | 1,410 | 1,410 | 1,399 | 1,401 | 3,800 | 350.25 |
| 2015-12-02 | 1,401 | 1,410 | 1,386 | 1,410 | 6,900 | 352.50 |
| 2015-12-01 | 1,398 | 1,407 | 1,398 | 1,401 | 2,800 | 350.25 |
| 2015-11-30 | 1,407 | 1,414 | 1,400 | 1,401 | 7,700 | 350.25 |
| 2015-11-27 | 1,418 | 1,418 | 1,407 | 1,408 | 3,000 | 352 |
| 2015-11-26 | 1,415 | 1,421 | 1,415 | 1,420 | 3,600 | 355 |
| 2015-11-25 | 1,411 | 1,415 | 1,411 | 1,411 | 1,400 | 352.75 |
| 2015-11-24 | 1,406 | 1,436 | 1,406 | 1,411 | 1,900 | 352.75 |
| 2015-11-20 | 1,412 | 1,418 | 1,401 | 1,403 | 3,200 | 350.75 |
| 2015-11-19 | 1,408 | 1,465 | 1,402 | 1,409 | 2,300 | 352.25 |
| 2015-11-18 | 1,385 | 1,450 | 1,385 | 1,401 | 8,700 | 350.25 |
| 2015-11-17 | 1,430 | 1,430 | 1,349 | 1,380 | 16,100 | 345 |
| 2015-11-16 | 1,360 | 1,360 | 1,340 | 1,340 | 5,700 | 335 |
| 2015-11-13 | 1,380 | 1,380 | 1,364 | 1,364 | 3,100 | 341 |
| 2015-11-12 | 1,439 | 1,439 | 1,355 | 1,380 | 17,300 | 345 |
| 2015-11-11 | 1,351 | 1,530 | 1,351 | 1,490 | 23,500 | 372.50 |
| 2015-11-10 | 1,330 | 1,342 | 1,329 | 1,333 | 1,300 | 333.25 |
| 2015-11-09 | 1,349 | 1,350 | 1,328 | 1,328 | 7,300 | 332 |
| 2015-11-06 | 1,314 | 1,314 | 1,294 | 1,314 | 3,400 | 328.50 |
| 2015-11-05 | 1,343 | 1,350 | 1,324 | 1,328 | 2,300 | 332 |
| 2015-11-04 | 1,327 | 1,360 | 1,327 | 1,330 | 2,800 | 332.50 |
| 2015-11-02 | 1,328 | 1,335 | 1,316 | 1,327 | 3,100 | 331.75 |
| 2015-10-30 | 1,305 | 1,329 | 1,305 | 1,315 | 2,500 | 328.75 |
| 2015-10-29 | 1,337 | 1,337 | 1,271 | 1,335 | 4,300 | 333.75 |
| 2015-10-28 | 1,357 | 1,357 | 1,330 | 1,338 | 1,500 | 334.50 |
| 2015-10-27 | 1,351 | 1,359 | 1,330 | 1,357 | 2,600 | 339.25 |
| 2015-10-26 | 1,349 | 1,354 | 1,346 | 1,351 | 1,100 | 337.75 |
| 2015-10-23 | 1,315 | 1,345 | 1,315 | 1,340 | 3,200 | 335 |
| 2015-10-22 | 1,291 | 1,314 | 1,291 | 1,314 | 3,200 | 328.50 |
| 2015-10-21 | 1,316 | 1,316 | 1,290 | 1,291 | 5,100 | 322.75 |
| 2015-10-20 | 1,307 | 1,327 | 1,300 | 1,309 | 13,100 | 327.25 |
| 2015-10-19 | 1,331 | 1,345 | 1,308 | 1,329 | 3,700 | 332.25 |
| 2015-10-16 | 1,329 | 1,337 | 1,329 | 1,331 | 1,700 | 332.75 |
| 2015-10-15 | 1,321 | 1,329 | 1,305 | 1,329 | 11,600 | 332.25 |
| 2015-10-14 | 1,354 | 1,354 | 1,342 | 1,344 | 2,400 | 336 |
| 2015-10-13 | 1,348 | 1,366 | 1,348 | 1,354 | 1,400 | 338.50 |
| 2015-10-09 | 1,344 | 1,360 | 1,333 | 1,350 | 5,500 | 337.50 |
| 2015-10-08 | 1,366 | 1,366 | 1,343 | 1,344 | 2,400 | 336 |
| 2015-10-07 | 1,310 | 1,375 | 1,310 | 1,371 | 4,400 | 342.75 |
| 2015-10-06 | 1,333 | 1,371 | 1,307 | 1,332 | 4,900 | 333 |
| 2015-10-05 | 1,309 | 1,320 | 1,297 | 1,320 | 1,600 | 330 |
| 2015-10-02 | 1,310 | 1,310 | 1,294 | 1,307 | 1,400 | 326.75 |
| 2015-10-01 | 1,297 | 1,325 | 1,285 | 1,288 | 7,200 | 322 |
| 2015-09-30 | 1,349 | 1,350 | 1,323 | 1,323 | 1,600 | 330.75 |
| 2015-09-29 | 1,380 | 1,380 | 1,311 | 1,330 | 2,400 | 332.50 |
| 2015-09-28 | 1,399 | 1,403 | 1,371 | 1,380 | 1,900 | 345 |
| 2015-09-25 | 1,395 | 1,397 | 1,337 | 1,390 | 9,100 | 347.50 |
| 2015-09-24 | 1,430 | 1,430 | 1,410 | 1,425 | 1,000 | 356.25 |
| 2015-09-18 | 1,406 | 1,432 | 1,403 | 1,432 | 4,800 | 358 |
| 2015-09-17 | 1,414 | 1,438 | 1,412 | 1,436 | 1,900 | 359 |
| 2015-09-16 | 1,414 | 1,430 | 1,410 | 1,430 | 1,600 | 357.50 |
| 2015-09-15 | 1,431 | 1,446 | 1,415 | 1,433 | 3,200 | 358.25 |
| 2015-09-14 | 1,472 | 1,475 | 1,431 | 1,431 | 7,000 | 357.75 |
| 2015-09-11 | 1,467 | 1,486 | 1,451 | 1,484 | 7,100 | 371 |
| 2015-09-10 | 1,415 | 1,444 | 1,410 | 1,444 | 4,800 | 361 |
| 2015-09-09 | 1,451 | 1,480 | 1,432 | 1,463 | 10,800 | 365.75 |
| 2015-09-08 | 1,425 | 1,430 | 1,399 | 1,421 | 4,500 | 355.25 |
| 2015-09-07 | 1,390 | 1,430 | 1,375 | 1,418 | 9,800 | 354.50 |
| 2015-09-04 | 1,531 | 1,531 | 1,400 | 1,401 | 37,000 | 350.25 |
| 2015-09-03 | 1,600 | 1,620 | 1,520 | 1,531 | 24,000 | 382.75 |
| 2015-09-02 | 1,600 | 1,650 | 1,538 | 1,579 | 34,800 | 394.75 |
| 2015-09-01 | 2,050 | 2,074 | 1,666 | 1,715 | 189,000 | 428.75 |
| 2015-08-31 | 1,979 | 1,979 | 1,979 | 1,979 | 14,300 | 494.75 |
| 2015-08-28 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 394.75 |
| 2015-08-27 | 1,486 | 1,520 | 1,486 | 1,520 | 400 | 380 |
| 2015-08-26 | 1,435 | 1,445 | 1,400 | 1,443 | 4,000 | 360.75 |
| 2015-08-25 | 1,260 | 1,414 | 1,250 | 1,405 | 5,700 | 351.25 |
| 2015-08-24 | 1,589 | 1,589 | 1,450 | 1,450 | 6,400 | 362.50 |
| 2015-08-21 | 1,617 | 1,617 | 1,580 | 1,595 | 7,500 | 398.75 |
| 2015-08-20 | 1,632 | 1,660 | 1,631 | 1,660 | 500 | 415 |
| 2015-08-19 | 1,671 | 1,700 | 1,670 | 1,670 | 1,300 | 417.50 |
| 2015-08-18 | 1,653 | 1,673 | 1,652 | 1,673 | 1,300 | 418.25 |
| 2015-08-17 | 1,726 | 1,728 | 1,583 | 1,653 | 14,700 | 413.25 |
| 2015-08-14 | 1,741 | 1,741 | 1,726 | 1,727 | 1,400 | 431.75 |
| 2015-08-13 | 1,830 | 1,830 | 1,723 | 1,725 | 20,300 | 431.25 |
| 2015-08-12 | 1,870 | 1,874 | 1,855 | 1,855 | 8,200 | 463.75 |
| 2015-08-11 | 1,826 | 1,869 | 1,825 | 1,865 | 2,900 | 466.25 |
| 2015-08-10 | 1,835 | 1,869 | 1,826 | 1,850 | 2,400 | 462.50 |
| 2015-08-07 | 1,865 | 1,897 | 1,855 | 1,860 | 700 | 465 |
| 2015-08-06 | 1,860 | 1,865 | 1,859 | 1,865 | 500 | 466.25 |
| 2015-08-05 | 1,860 | 1,900 | 1,860 | 1,860 | 2,500 | 465 |
| 2015-08-04 | 1,836 | 1,838 | 1,831 | 1,831 | 700 | 457.75 |
| 2015-08-03 | 1,849 | 1,877 | 1,849 | 1,876 | 2,100 | 469 |
| 2015-07-31 | 1,833 | 1,839 | 1,820 | 1,839 | 900 | 459.75 |
| 2015-07-30 | 1,830 | 1,869 | 1,830 | 1,833 | 800 | 458.25 |
| 2015-07-29 | 1,822 | 1,866 | 1,822 | 1,865 | 2,200 | 466.25 |
| 2015-07-28 | 1,850 | 1,850 | 1,800 | 1,830 | 2,700 | 457.50 |
| 2015-07-27 | 1,895 | 1,895 | 1,865 | 1,865 | 500 | 466.25 |
| 2015-07-24 | 1,889 | 1,889 | 1,855 | 1,855 | 1,400 | 463.75 |
| 2015-07-23 | 1,858 | 1,876 | 1,856 | 1,870 | 1,100 | 467.50 |
| 2015-07-22 | 1,861 | 1,861 | 1,860 | 1,860 | 400 | 465 |
| 2015-07-21 | 1,899 | 1,899 | 1,857 | 1,877 | 900 | 469.25 |
| 2015-07-17 | 1,860 | 1,871 | 1,851 | 1,871 | 4,200 | 467.75 |
| 2015-07-16 | 1,900 | 1,900 | 1,860 | 1,900 | 1,000 | 475 |
| 2015-07-15 | 1,900 | 1,900 | 1,885 | 1,900 | 2,100 | 475 |
| 2015-07-14 | 1,860 | 1,886 | 1,852 | 1,884 | 1,300 | 471 |
| 2015-07-13 | 1,800 | 1,854 | 1,800 | 1,839 | 2,100 | 459.75 |
| 2015-07-10 | 1,800 | 1,801 | 1,799 | 1,800 | 2,500 | 450 |
| 2015-07-09 | 1,801 | 1,801 | 1,720 | 1,798 | 6,100 | 449.50 |
| 2015-07-08 | 1,904 | 1,920 | 1,875 | 1,876 | 4,600 | 469 |
| 2015-07-07 | 1,905 | 1,940 | 1,905 | 1,916 | 6,200 | 479 |
| 2015-07-06 | 1,954 | 1,954 | 1,901 | 1,922 | 3,300 | 480.50 |
| 2015-07-03 | 1,950 | 1,956 | 1,950 | 1,954 | 4,600 | 488.50 |
| 2015-07-02 | 1,933 | 1,933 | 1,925 | 1,928 | 1,900 | 482 |
| 2015-07-01 | 1,956 | 1,957 | 1,917 | 1,933 | 8,800 | 483.25 |
| 2015-06-30 | 1,860 | 1,910 | 1,860 | 1,899 | 4,100 | 474.75 |
| 2015-06-29 | 1,855 | 1,900 | 1,855 | 1,885 | 5,500 | 471.25 |
| 2015-06-26 | 1,943 | 1,943 | 1,875 | 1,910 | 2,600 | 477.50 |
| 2015-06-25 | 1,947 | 1,947 | 1,917 | 1,944 | 4,100 | 486 |
| 2015-06-24 | 1,866 | 1,947 | 1,866 | 1,947 | 7,400 | 486.75 |
| 2015-06-23 | 1,824 | 1,864 | 1,824 | 1,864 | 2,700 | 466 |
| 2015-06-22 | 1,830 | 1,839 | 1,818 | 1,824 | 3,200 | 456 |
| 2015-06-19 | 1,857 | 1,857 | 1,825 | 1,830 | 5,800 | 457.50 |
| 2015-06-18 | 1,887 | 1,887 | 1,830 | 1,830 | 3,500 | 457.50 |
| 2015-06-17 | 1,892 | 1,902 | 1,851 | 1,866 | 5,400 | 466.50 |
| 2015-06-16 | 1,890 | 1,917 | 1,890 | 1,903 | 1,400 | 475.75 |
| 2015-06-15 | 1,905 | 1,905 | 1,899 | 1,901 | 3,500 | 475.25 |
| 2015-06-12 | 1,920 | 1,920 | 1,907 | 1,911 | 2,500 | 477.75 |
| 2015-06-11 | 1,920 | 1,920 | 1,900 | 1,914 | 9,700 | 478.50 |
| 2015-06-10 | 1,923 | 1,954 | 1,923 | 1,927 | 2,200 | 481.75 |
| 2015-06-09 | 1,948 | 1,948 | 1,939 | 1,939 | 3,500 | 484.75 |
| 2015-06-08 | 1,960 | 1,960 | 1,940 | 1,946 | 4,000 | 486.50 |
| 2015-06-05 | 1,961 | 1,980 | 1,942 | 1,947 | 5,700 | 486.75 |
| 2015-06-04 | 1,960 | 1,975 | 1,955 | 1,970 | 4,200 | 492.50 |
| 2015-06-03 | 1,968 | 1,973 | 1,952 | 1,969 | 4,500 | 492.25 |
| 2015-06-02 | 1,962 | 1,982 | 1,932 | 1,968 | 10,900 | 492 |
| 2015-06-01 | 1,921 | 1,937 | 1,919 | 1,922 | 6,000 | 480.50 |
| 2015-05-29 | 1,920 | 1,940 | 1,920 | 1,921 | 6,100 | 480.25 |
| 2015-05-28 | 1,917 | 1,931 | 1,917 | 1,920 | 10,000 | 480 |
| 2015-05-27 | 1,937 | 1,946 | 1,918 | 1,920 | 7,400 | 480 |
| 2015-05-26 | 1,950 | 1,950 | 1,935 | 1,936 | 5,100 | 484 |
| 2015-05-25 | 1,979 | 1,979 | 1,945 | 1,954 | 5,800 | 488.50 |
| 2015-05-22 | 1,966 | 1,969 | 1,963 | 1,963 | 2,000 | 490.75 |
| 2015-05-21 | 1,964 | 1,975 | 1,964 | 1,964 | 7,000 | 491 |
| 2015-05-20 | 1,970 | 1,991 | 1,940 | 1,958 | 11,100 | 489.50 |
| 2015-05-19 | 2,011 | 2,015 | 1,965 | 1,969 | 17,400 | 492.25 |
| 2015-05-18 | 2,044 | 2,046 | 2,012 | 2,013 | 8,600 | 503.25 |
| 2015-05-15 | 2,084 | 2,084 | 2,041 | 2,046 | 6,000 | 511.50 |
| 2015-05-14 | 2,021 | 2,060 | 2,015 | 2,040 | 51,700 | 510 |
| 2015-05-13 | 2,225 | 2,311 | 2,211 | 2,310 | 10,900 | 577.50 |
| 2015-05-12 | 2,315 | 2,315 | 2,236 | 2,254 | 12,100 | 563.50 |
| 2015-05-11 | 2,344 | 2,374 | 2,286 | 2,295 | 26,600 | 573.75 |
| 2015-05-08 | 2,275 | 2,299 | 2,275 | 2,294 | 6,400 | 573.50 |
| 2015-05-07 | 2,285 | 2,285 | 2,243 | 2,284 | 3,300 | 571 |
| 2015-05-01 | 2,268 | 2,289 | 2,200 | 2,269 | 4,600 | 567.25 |
| 2015-04-30 | 2,299 | 2,300 | 2,230 | 2,254 | 6,400 | 563.50 |
| 2015-04-28 | 2,330 | 2,369 | 2,289 | 2,330 | 7,000 | 582.50 |
| 2015-04-27 | 2,250 | 2,343 | 2,211 | 2,330 | 14,000 | 582.50 |
| 2015-04-24 | 2,220 | 2,234 | 2,180 | 2,234 | 4,000 | 558.50 |
| 2015-04-23 | 2,160 | 2,228 | 2,160 | 2,220 | 5,500 | 555 |
| 2015-04-22 | 2,140 | 2,165 | 2,140 | 2,150 | 1,500 | 537.50 |
| 2015-04-21 | 2,150 | 2,188 | 2,140 | 2,140 | 4,000 | 535 |
| 2015-04-20 | 2,141 | 2,159 | 2,136 | 2,140 | 5,600 | 535 |
| 2015-04-17 | 2,250 | 2,273 | 2,180 | 2,180 | 5,000 | 545 |
| 2015-04-16 | 2,250 | 2,289 | 2,230 | 2,235 | 12,800 | 558.75 |
| 2015-04-15 | 2,171 | 2,235 | 2,171 | 2,230 | 24,800 | 557.50 |
| 2015-04-14 | 2,140 | 2,161 | 2,125 | 2,159 | 6,100 | 539.75 |
| 2015-04-13 | 2,133 | 2,150 | 2,120 | 2,129 | 4,200 | 532.25 |
| 2015-04-10 | 2,110 | 2,114 | 2,090 | 2,105 | 3,000 | 526.25 |
| 2015-04-09 | 2,100 | 2,110 | 2,094 | 2,100 | 3,500 | 525 |
| 2015-04-08 | 2,099 | 2,100 | 2,075 | 2,080 | 2,100 | 520 |
| 2015-04-07 | 2,051 | 2,090 | 2,051 | 2,075 | 2,900 | 518.75 |
| 2015-04-06 | 2,061 | 2,061 | 2,051 | 2,051 | 1,900 | 512.75 |
| 2015-04-03 | 2,066 | 2,084 | 2,055 | 2,060 | 3,000 | 515 |
| 2015-04-02 | 2,060 | 2,072 | 2,059 | 2,061 | 2,200 | 515.25 |
| 2015-04-01 | 2,061 | 2,076 | 2,060 | 2,062 | 1,700 | 515.50 |
| 2015-03-31 | 2,090 | 2,099 | 2,079 | 2,079 | 2,400 | 519.75 |
| 2015-03-30 | 2,082 | 2,119 | 2,080 | 2,089 | 3,500 | 522.25 |
| 2015-03-27 | 2,082 | 2,129 | 2,079 | 2,095 | 2,800 | 523.75 |
| 2015-03-26 | 2,111 | 2,111 | 2,080 | 2,082 | 6,300 | 520.50 |
| 2015-03-25 | 2,135 | 2,135 | 2,120 | 2,120 | 2,500 | 530 |
| 2015-03-24 | 2,105 | 2,140 | 2,105 | 2,131 | 3,700 | 532.75 |
| 2015-03-23 | 2,118 | 2,157 | 2,085 | 2,100 | 15,400 | 525 |
| 2015-03-20 | 2,101 | 2,105 | 2,099 | 2,105 | 2,200 | 526.25 |
| 2015-03-19 | 2,104 | 2,104 | 2,081 | 2,101 | 2,200 | 525.25 |
| 2015-03-18 | 2,085 | 2,111 | 2,081 | 2,092 | 1,300 | 523 |
| 2015-03-17 | 2,086 | 2,086 | 2,066 | 2,070 | 3,100 | 517.50 |
| 2015-03-16 | 2,086 | 2,130 | 2,086 | 2,091 | 5,300 | 522.75 |
| 2015-03-13 | 2,072 | 2,091 | 2,070 | 2,080 | 2,500 | 520 |
| 2015-03-12 | 2,050 | 2,070 | 2,042 | 2,061 | 5,100 | 515.25 |
| 2015-03-11 | 2,050 | 2,060 | 2,040 | 2,059 | 1,400 | 514.75 |
| 2015-03-10 | 2,065 | 2,065 | 2,059 | 2,059 | 1,300 | 514.75 |
| 2015-03-09 | 2,100 | 2,100 | 2,061 | 2,065 | 2,800 | 516.25 |
| 2015-03-06 | 2,135 | 2,138 | 2,100 | 2,100 | 3,700 | 525 |
| 2015-03-05 | 2,120 | 2,131 | 2,087 | 2,131 | 2,400 | 532.75 |
| 2015-03-04 | 2,080 | 2,123 | 2,080 | 2,117 | 2,200 | 529.25 |
| 2015-03-03 | 2,120 | 2,123 | 2,075 | 2,107 | 7,900 | 526.75 |
| 2015-03-02 | 2,145 | 2,154 | 2,121 | 2,130 | 3,700 | 532.50 |
| 2015-02-27 | 2,132 | 2,132 | 2,115 | 2,118 | 4,300 | 529.50 |
| 2015-02-26 | 2,065 | 2,130 | 2,065 | 2,130 | 6,100 | 532.50 |
| 2015-02-25 | 2,036 | 2,075 | 2,036 | 2,056 | 5,500 | 514 |
| 2015-02-24 | 2,037 | 2,045 | 2,025 | 2,032 | 3,400 | 508 |
| 2015-02-23 | 2,050 | 2,064 | 2,028 | 2,037 | 4,800 | 509.25 |
| 2015-02-20 | 2,070 | 2,070 | 2,050 | 2,050 | 7,500 | 512.50 |
| 2015-02-19 | 2,122 | 2,138 | 2,025 | 2,056 | 24,400 | 514 |
| 2015-02-18 | 2,115 | 2,134 | 2,100 | 2,115 | 8,300 | 528.75 |
| 2015-02-17 | 2,108 | 2,108 | 2,084 | 2,100 | 4,900 | 525 |
| 2015-02-16 | 2,015 | 2,073 | 2,015 | 2,058 | 5,800 | 514.50 |
| 2015-02-13 | 2,072 | 2,072 | 2,007 | 2,011 | 21,300 | 502.75 |
| 2015-02-12 | 2,136 | 2,155 | 2,088 | 2,088 | 18,300 | 522 |
| 2015-02-10 | 2,211 | 2,220 | 2,101 | 2,132 | 50,500 | 533 |
| 2015-02-09 | 2,260 | 2,365 | 2,260 | 2,345 | 45,600 | 586.25 |
| 2015-02-06 | 2,182 | 2,210 | 2,126 | 2,210 | 13,500 | 552.50 |
| 2015-02-05 | 2,210 | 2,216 | 2,182 | 2,191 | 11,000 | 547.75 |
| 2015-02-04 | 2,230 | 2,231 | 2,210 | 2,218 | 14,000 | 554.50 |
| 2015-02-03 | 2,266 | 2,300 | 2,200 | 2,229 | 11,600 | 557.25 |
| 2015-02-02 | 2,242 | 2,332 | 2,242 | 2,266 | 5,200 | 566.50 |
| 2015-01-30 | 2,256 | 2,275 | 2,235 | 2,235 | 2,700 | 558.75 |
| 2015-01-29 | 2,304 | 2,304 | 2,250 | 2,251 | 8,300 | 562.75 |
| 2015-01-28 | 2,338 | 2,340 | 2,318 | 2,330 | 4,800 | 582.50 |
| 2015-01-27 | 2,344 | 2,360 | 2,320 | 2,348 | 5,700 | 587 |
| 2015-01-26 | 2,243 | 2,344 | 2,220 | 2,300 | 8,300 | 575 |
| 2015-01-23 | 2,275 | 2,350 | 2,242 | 2,250 | 9,900 | 562.50 |
| 2015-01-22 | 2,235 | 2,283 | 2,235 | 2,275 | 2,300 | 568.75 |
| 2015-01-21 | 2,272 | 2,300 | 2,243 | 2,243 | 8,700 | 560.75 |
| 2015-01-20 | 2,290 | 2,290 | 2,260 | 2,289 | 9,700 | 572.25 |
| 2015-01-19 | 2,350 | 2,350 | 2,271 | 2,300 | 6,100 | 575 |
| 2015-01-16 | 2,362 | 2,362 | 2,310 | 2,350 | 5,600 | 587.50 |
| 2015-01-15 | 2,365 | 2,372 | 2,350 | 2,362 | 3,700 | 590.50 |
| 2015-01-14 | 2,414 | 2,415 | 2,353 | 2,371 | 7,300 | 592.75 |
| 2015-01-13 | 2,452 | 2,454 | 2,428 | 2,428 | 3,000 | 607 |
| 2015-01-09 | 2,470 | 2,499 | 2,450 | 2,454 | 5,200 | 613.50 |
| 2015-01-08 | 2,505 | 2,505 | 2,473 | 2,475 | 4,800 | 618.75 |
| 2015-01-07 | 2,500 | 2,501 | 2,500 | 2,500 | 3,600 | 625 |
| 2015-01-06 | 2,517 | 2,521 | 2,500 | 2,500 | 7,700 | 625 |
| 2015-01-05 | 2,610 | 2,611 | 2,563 | 2,575 | 5,700 | 643.75 |
分割・併合履歴 ： [2023-03-30]1株→4株
