6724 セイコーエプソン(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 | 1,880 | 1,923 | 1,864 | 1,870 | 1,933,600 | 1,870 |
| 2015-12-29 | 1,855 | 1,881 | 1,835 | 1,878 | 1,632,500 | 1,878 |
| 2015-12-28 | 1,778 | 1,864 | 1,776 | 1,850 | 2,544,000 | 1,850 |
| 2015-12-25 | 1,815 | 1,820 | 1,747 | 1,760 | 2,729,900 | 1,760 |
| 2015-12-24 | 1,828 | 1,849 | 1,807 | 1,815 | 1,930,200 | 1,815 |
| 2015-12-22 | 1,833 | 1,840 | 1,811 | 1,825 | 2,138,300 | 1,825 |
| 2015-12-21 | 1,849 | 1,849 | 1,806 | 1,836 | 2,485,100 | 1,836 |
| 2015-12-18 | 1,908 | 1,917 | 1,855 | 1,862 | 3,018,400 | 1,862 |
| 2015-12-17 | 1,936 | 1,959 | 1,910 | 1,919 | 2,274,800 | 1,919 |
| 2015-12-16 | 1,912 | 1,922 | 1,886 | 1,900 | 2,036,600 | 1,900 |
| 2015-12-15 | 1,936 | 1,940 | 1,885 | 1,893 | 2,296,400 | 1,893 |
| 2015-12-14 | 1,964 | 1,979 | 1,912 | 1,935 | 2,888,300 | 1,935 |
| 2015-12-11 | 1,970 | 1,983 | 1,963 | 1,969 | 2,093,500 | 1,969 |
| 2015-12-10 | 1,951 | 1,957 | 1,920 | 1,946 | 1,887,900 | 1,946 |
| 2015-12-09 | 2,001 | 2,006 | 1,964 | 1,972 | 2,433,500 | 1,972 |
| 2015-12-08 | 2,011 | 2,021 | 1,987 | 2,010 | 3,184,700 | 2,010 |
| 2015-12-07 | 1,993 | 2,008 | 1,990 | 1,991 | 1,785,200 | 1,991 |
| 2015-12-04 | 1,952 | 1,986 | 1,946 | 1,976 | 2,700,400 | 1,976 |
| 2015-12-03 | 1,963 | 1,990 | 1,952 | 1,979 | 2,155,600 | 1,979 |
| 2015-12-02 | 1,980 | 2,004 | 1,968 | 1,974 | 2,033,000 | 1,974 |
| 2015-12-01 | 1,917 | 1,973 | 1,917 | 1,964 | 1,894,100 | 1,964 |
| 2015-11-30 | 1,917 | 1,941 | 1,902 | 1,939 | 2,677,200 | 1,939 |
| 2015-11-27 | 1,915 | 1,931 | 1,908 | 1,920 | 1,689,000 | 1,920 |
| 2015-11-26 | 1,915 | 1,924 | 1,907 | 1,915 | 1,761,500 | 1,915 |
| 2015-11-25 | 1,879 | 1,927 | 1,878 | 1,900 | 2,128,600 | 1,900 |
| 2015-11-24 | 1,865 | 1,883 | 1,843 | 1,873 | 1,677,400 | 1,873 |
| 2015-11-20 | 1,885 | 1,891 | 1,866 | 1,884 | 2,129,600 | 1,884 |
| 2015-11-19 | 1,904 | 1,905 | 1,870 | 1,884 | 2,197,100 | 1,884 |
| 2015-11-18 | 1,900 | 1,917 | 1,880 | 1,888 | 1,990,700 | 1,888 |
| 2015-11-17 | 1,900 | 1,935 | 1,885 | 1,894 | 2,598,900 | 1,894 |
| 2015-11-16 | 1,876 | 1,902 | 1,873 | 1,902 | 1,314,600 | 1,902 |
| 2015-11-13 | 1,920 | 1,934 | 1,904 | 1,920 | 1,659,100 | 1,920 |
| 2015-11-12 | 1,933 | 1,957 | 1,924 | 1,940 | 1,291,100 | 1,940 |
| 2015-11-11 | 1,933 | 1,940 | 1,906 | 1,934 | 1,382,500 | 1,934 |
| 2015-11-10 | 1,919 | 1,966 | 1,913 | 1,945 | 2,029,500 | 1,945 |
| 2015-11-09 | 1,885 | 1,935 | 1,885 | 1,930 | 2,268,600 | 1,930 |
| 2015-11-06 | 1,868 | 1,885 | 1,857 | 1,873 | 1,431,100 | 1,873 |
| 2015-11-05 | 1,860 | 1,880 | 1,848 | 1,861 | 1,778,500 | 1,861 |
| 2015-11-04 | 1,888 | 1,888 | 1,856 | 1,856 | 1,826,000 | 1,856 |
| 2015-11-02 | 1,822 | 1,858 | 1,804 | 1,853 | 2,511,800 | 1,853 |
| 2015-10-30 | 1,900 | 1,919 | 1,822 | 1,857 | 8,705,400 | 1,857 |
| 2015-10-29 | 2,031 | 2,074 | 2,022 | 2,052 | 3,801,200 | 2,052 |
| 2015-10-28 | 2,048 | 2,048 | 1,995 | 2,026 | 3,290,600 | 2,026 |
| 2015-10-27 | 2,104 | 2,122 | 2,027 | 2,061 | 3,294,400 | 2,061 |
| 2015-10-26 | 2,101 | 2,143 | 2,101 | 2,117 | 1,855,300 | 2,117 |
| 2015-10-23 | 2,085 | 2,128 | 2,078 | 2,091 | 4,163,500 | 2,091 |
| 2015-10-22 | 1,981 | 2,017 | 1,978 | 2,013 | 1,120,700 | 2,013 |
| 2015-10-21 | 1,930 | 2,017 | 1,928 | 2,005 | 1,957,400 | 2,005 |
| 2015-10-20 | 1,916 | 1,956 | 1,909 | 1,939 | 1,299,900 | 1,939 |
| 2015-10-19 | 1,959 | 1,968 | 1,905 | 1,917 | 1,489,100 | 1,917 |
| 2015-10-16 | 1,951 | 1,964 | 1,915 | 1,959 | 1,492,400 | 1,959 |
| 2015-10-15 | 1,911 | 1,970 | 1,905 | 1,957 | 1,869,400 | 1,957 |
| 2015-10-14 | 1,930 | 1,955 | 1,925 | 1,932 | 2,334,000 | 1,932 |
| 2015-10-13 | 1,965 | 1,976 | 1,931 | 1,944 | 1,752,500 | 1,944 |
| 2015-10-09 | 1,950 | 1,985 | 1,945 | 1,972 | 2,536,200 | 1,972 |
| 2015-10-08 | 1,866 | 1,937 | 1,865 | 1,917 | 3,084,200 | 1,917 |
| 2015-10-07 | 1,809 | 1,867 | 1,809 | 1,852 | 2,171,000 | 1,852 |
| 2015-10-06 | 1,813 | 1,828 | 1,798 | 1,801 | 1,557,300 | 1,801 |
| 2015-10-05 | 1,775 | 1,802 | 1,770 | 1,787 | 1,419,100 | 1,787 |
| 2015-10-02 | 1,739 | 1,779 | 1,712 | 1,756 | 1,618,300 | 1,756 |
| 2015-10-01 | 1,692 | 1,756 | 1,681 | 1,740 | 2,432,200 | 1,740 |
| 2015-09-30 | 1,683 | 1,727 | 1,672 | 1,687 | 2,862,700 | 1,687 |
| 2015-09-29 | 1,724 | 1,724 | 1,634 | 1,638 | 3,393,400 | 1,638 |
| 2015-09-28 | 1,809 | 1,826 | 1,752 | 1,764 | 1,680,900 | 1,764 |
| 2015-09-25 | 1,812 | 1,815 | 1,767 | 1,812 | 2,069,400 | 1,812 |
| 2015-09-24 | 1,894 | 1,917 | 1,791 | 1,808 | 3,536,800 | 1,808 |
| 2015-09-18 | 1,918 | 1,936 | 1,874 | 1,905 | 2,186,500 | 1,905 |
| 2015-09-17 | 1,909 | 1,962 | 1,906 | 1,929 | 2,630,600 | 1,929 |
| 2015-09-16 | 1,863 | 1,898 | 1,856 | 1,869 | 1,798,900 | 1,869 |
| 2015-09-15 | 1,871 | 1,905 | 1,845 | 1,853 | 2,636,500 | 1,853 |
| 2015-09-14 | 1,911 | 1,927 | 1,860 | 1,866 | 2,161,900 | 1,866 |
| 2015-09-11 | 1,988 | 1,988 | 1,896 | 1,900 | 3,570,400 | 1,900 |
| 2015-09-10 | 1,891 | 1,917 | 1,887 | 1,908 | 2,163,300 | 1,908 |
| 2015-09-09 | 1,898 | 1,938 | 1,885 | 1,912 | 2,657,600 | 1,912 |
| 2015-09-08 | 1,837 | 1,900 | 1,832 | 1,835 | 2,055,600 | 1,835 |
| 2015-09-07 | 1,811 | 1,859 | 1,789 | 1,830 | 2,478,400 | 1,830 |
| 2015-09-04 | 1,915 | 1,918 | 1,804 | 1,832 | 2,939,400 | 1,832 |
| 2015-09-03 | 1,901 | 1,922 | 1,880 | 1,892 | 2,495,500 | 1,892 |
| 2015-09-02 | 1,900 | 1,922 | 1,873 | 1,891 | 3,537,600 | 1,891 |
| 2015-09-01 | 1,951 | 1,968 | 1,910 | 1,926 | 2,957,500 | 1,926 |
| 2015-08-31 | 1,981 | 1,984 | 1,943 | 1,967 | 2,383,100 | 1,967 |
| 2015-08-28 | 1,972 | 2,009 | 1,958 | 1,987 | 2,266,800 | 1,987 |
| 2015-08-27 | 1,921 | 1,947 | 1,911 | 1,924 | 2,431,500 | 1,924 |
| 2015-08-26 | 1,872 | 1,922 | 1,843 | 1,890 | 3,397,000 | 1,890 |
| 2015-08-25 | 1,830 | 1,940 | 1,809 | 1,836 | 4,311,000 | 1,836 |
| 2015-08-24 | 1,978 | 1,980 | 1,919 | 1,940 | 4,251,100 | 1,940 |
| 2015-08-21 | 2,058 | 2,062 | 2,012 | 2,029 | 3,573,800 | 2,029 |
| 2015-08-20 | 2,081 | 2,101 | 2,075 | 2,087 | 1,524,300 | 2,087 |
| 2015-08-19 | 2,105 | 2,107 | 2,071 | 2,083 | 2,120,900 | 2,083 |
| 2015-08-18 | 2,120 | 2,130 | 2,103 | 2,110 | 2,015,000 | 2,110 |
| 2015-08-17 | 2,145 | 2,152 | 2,118 | 2,129 | 1,220,400 | 2,129 |
| 2015-08-14 | 2,155 | 2,160 | 2,118 | 2,141 | 1,889,000 | 2,141 |
| 2015-08-13 | 2,150 | 2,186 | 2,127 | 2,163 | 2,263,500 | 2,163 |
| 2015-08-12 | 2,161 | 2,174 | 2,134 | 2,160 | 1,895,400 | 2,160 |
| 2015-08-11 | 2,204 | 2,213 | 2,163 | 2,173 | 1,743,900 | 2,173 |
| 2015-08-10 | 2,215 | 2,218 | 2,161 | 2,195 | 1,620,600 | 2,195 |
| 2015-08-07 | 2,198 | 2,234 | 2,191 | 2,215 | 2,144,400 | 2,215 |
| 2015-08-06 | 2,175 | 2,214 | 2,172 | 2,187 | 2,587,700 | 2,187 |
| 2015-08-05 | 2,141 | 2,169 | 2,117 | 2,157 | 2,525,600 | 2,157 |
| 2015-08-04 | 2,171 | 2,172 | 2,110 | 2,151 | 3,186,900 | 2,151 |
| 2015-08-03 | 2,192 | 2,207 | 2,164 | 2,187 | 2,058,700 | 2,187 |
| 2015-07-31 | 2,112 | 2,196 | 2,112 | 2,193 | 4,847,600 | 2,193 |
| 2015-07-30 | 2,220 | 2,221 | 2,192 | 2,212 | 2,341,700 | 2,212 |
| 2015-07-29 | 2,270 | 2,278 | 2,204 | 2,225 | 2,864,800 | 2,225 |
| 2015-07-28 | 2,251 | 2,274 | 2,220 | 2,255 | 2,223,900 | 2,255 |
| 2015-07-27 | 2,260 | 2,282 | 2,244 | 2,262 | 1,735,300 | 2,262 |
| 2015-07-24 | 2,303 | 2,339 | 2,261 | 2,273 | 2,423,000 | 2,273 |
| 2015-07-23 | 2,299 | 2,327 | 2,284 | 2,300 | 2,245,700 | 2,300 |
| 2015-07-22 | 2,309 | 2,309 | 2,260 | 2,299 | 2,811,400 | 2,299 |
| 2015-07-21 | 2,318 | 2,357 | 2,318 | 2,338 | 3,129,600 | 2,338 |
| 2015-07-17 | 2,297 | 2,312 | 2,293 | 2,303 | 1,738,900 | 2,303 |
| 2015-07-16 | 2,300 | 2,308 | 2,277 | 2,292 | 3,076,800 | 2,292 |
| 2015-07-15 | 2,254 | 2,318 | 2,252 | 2,300 | 3,701,000 | 2,300 |
| 2015-07-14 | 2,258 | 2,272 | 2,242 | 2,254 | 2,319,800 | 2,254 |
| 2015-07-13 | 2,185 | 2,256 | 2,167 | 2,230 | 4,089,100 | 2,230 |
| 2015-07-10 | 2,163 | 2,213 | 2,156 | 2,169 | 4,817,300 | 2,169 |
| 2015-07-09 | 2,078 | 2,159 | 2,058 | 2,149 | 4,808,000 | 2,149 |
| 2015-07-08 | 2,140 | 2,147 | 2,100 | 2,100 | 3,113,000 | 2,100 |
| 2015-07-07 | 2,142 | 2,149 | 2,118 | 2,119 | 1,891,000 | 2,119 |
| 2015-07-06 | 2,113 | 2,139 | 2,105 | 2,125 | 2,209,500 | 2,125 |
| 2015-07-03 | 2,139 | 2,160 | 2,125 | 2,155 | 1,561,500 | 2,155 |
| 2015-07-02 | 2,162 | 2,162 | 2,133 | 2,138 | 2,217,900 | 2,138 |
| 2015-07-01 | 2,201 | 2,204 | 2,134 | 2,153 | 2,543,000 | 2,153 |
| 2015-06-30 | 2,170 | 2,171 | 2,143 | 2,171 | 2,591,100 | 2,171 |
| 2015-06-29 | 2,180 | 2,192 | 2,156 | 2,180 | 4,726,900 | 2,180 |
| 2015-06-26 | 2,262 | 2,262 | 2,223 | 2,251 | 1,740,600 | 2,251 |
| 2015-06-25 | 2,245 | 2,280 | 2,238 | 2,264 | 1,952,800 | 2,264 |
| 2015-06-24 | 2,238 | 2,275 | 2,233 | 2,256 | 2,504,700 | 2,256 |
| 2015-06-23 | 2,229 | 2,252 | 2,218 | 2,238 | 2,295,200 | 2,238 |
| 2015-06-22 | 2,208 | 2,223 | 2,200 | 2,210 | 1,689,200 | 2,210 |
| 2015-06-19 | 2,166 | 2,214 | 2,157 | 2,214 | 4,579,400 | 2,214 |
| 2015-06-18 | 2,183 | 2,189 | 2,163 | 2,179 | 1,765,400 | 2,179 |
| 2015-06-17 | 2,211 | 2,215 | 2,183 | 2,201 | 2,329,000 | 2,201 |
| 2015-06-16 | 2,222 | 2,225 | 2,206 | 2,220 | 1,620,300 | 2,220 |
| 2015-06-15 | 2,245 | 2,251 | 2,205 | 2,226 | 2,711,500 | 2,226 |
| 2015-06-12 | 2,279 | 2,279 | 2,258 | 2,270 | 1,924,300 | 2,270 |
| 2015-06-11 | 2,274 | 2,294 | 2,259 | 2,266 | 2,184,800 | 2,266 |
| 2015-06-10 | 2,275 | 2,286 | 2,224 | 2,241 | 3,148,600 | 2,241 |
| 2015-06-09 | 2,303 | 2,313 | 2,276 | 2,277 | 2,328,900 | 2,277 |
| 2015-06-08 | 2,340 | 2,350 | 2,316 | 2,325 | 1,652,700 | 2,325 |
| 2015-06-05 | 2,324 | 2,334 | 2,310 | 2,324 | 1,998,500 | 2,324 |
| 2015-06-04 | 2,294 | 2,342 | 2,283 | 2,331 | 3,628,200 | 2,331 |
| 2015-06-03 | 2,295 | 2,328 | 2,292 | 2,299 | 2,448,600 | 2,299 |
| 2015-06-02 | 2,292 | 2,297 | 2,275 | 2,290 | 1,661,000 | 2,290 |
| 2015-06-01 | 2,276 | 2,291 | 2,247 | 2,287 | 1,949,900 | 2,287 |
| 2015-05-29 | 2,255 | 2,299 | 2,254 | 2,299 | 3,711,000 | 2,299 |
| 2015-05-28 | 2,274 | 2,309 | 2,262 | 2,266 | 2,551,300 | 2,266 |
| 2015-05-27 | 2,245 | 2,273 | 2,232 | 2,258 | 2,114,200 | 2,258 |
| 2015-05-26 | 2,270 | 2,270 | 2,241 | 2,257 | 2,024,200 | 2,257 |
| 2015-05-25 | 2,264 | 2,283 | 2,261 | 2,274 | 1,130,400 | 2,274 |
| 2015-05-22 | 2,262 | 2,287 | 2,248 | 2,283 | 1,903,200 | 2,283 |
| 2015-05-21 | 2,295 | 2,303 | 2,258 | 2,261 | 2,157,300 | 2,261 |
| 2015-05-20 | 2,229 | 2,310 | 2,224 | 2,275 | 5,185,100 | 2,275 |
| 2015-05-19 | 2,245 | 2,249 | 2,211 | 2,221 | 2,596,600 | 2,221 |
| 2015-05-18 | 2,229 | 2,245 | 2,215 | 2,239 | 1,439,600 | 2,239 |
| 2015-05-15 | 2,249 | 2,258 | 2,222 | 2,231 | 1,973,400 | 2,231 |
| 2015-05-14 | 2,203 | 2,245 | 2,188 | 2,230 | 2,427,400 | 2,230 |
| 2015-05-13 | 2,199 | 2,227 | 2,172 | 2,216 | 2,807,600 | 2,216 |
| 2015-05-12 | 2,200 | 2,206 | 2,184 | 2,199 | 2,107,600 | 2,199 |
| 2015-05-11 | 2,194 | 2,214 | 2,180 | 2,193 | 2,584,000 | 2,193 |
| 2015-05-08 | 2,195 | 2,196 | 2,153 | 2,177 | 2,683,800 | 2,177 |
| 2015-05-07 | 2,195 | 2,204 | 2,168 | 2,196 | 5,397,700 | 2,196 |
| 2015-05-01 | 2,080 | 2,203 | 2,078 | 2,195 | 6,507,500 | 2,195 |
| 2015-04-30 | 2,106 | 2,113 | 2,081 | 2,101 | 3,258,900 | 2,101 |
| 2015-04-28 | 2,151 | 2,151 | 2,114 | 2,118 | 2,739,800 | 2,118 |
| 2015-04-27 | 2,155 | 2,156 | 2,122 | 2,147 | 2,522,800 | 2,147 |
| 2015-04-24 | 2,147 | 2,192 | 2,147 | 2,168 | 2,862,400 | 2,168 |
| 2015-04-23 | 2,132 | 2,178 | 2,130 | 2,147 | 3,319,600 | 2,147 |
| 2015-04-22 | 2,120 | 2,143 | 2,098 | 2,116 | 4,676,100 | 2,116 |
| 2015-04-21 | 2,126 | 2,131 | 2,110 | 2,121 | 3,302,700 | 2,121 |
| 2015-04-20 | 2,156 | 2,163 | 2,121 | 2,126 | 3,484,600 | 2,126 |
| 2015-04-17 | 2,185 | 2,187 | 2,161 | 2,167 | 2,213,600 | 2,167 |
| 2015-04-16 | 2,177 | 2,208 | 2,165 | 2,189 | 2,927,800 | 2,189 |
| 2015-04-15 | 2,188 | 2,188 | 2,161 | 2,168 | 2,843,400 | 2,168 |
| 2015-04-14 | 2,185 | 2,205 | 2,171 | 2,189 | 2,274,400 | 2,189 |
| 2015-04-13 | 2,185 | 2,193 | 2,172 | 2,190 | 1,936,400 | 2,190 |
| 2015-04-10 | 2,164 | 2,197 | 2,151 | 2,177 | 2,528,600 | 2,177 |
| 2015-04-09 | 2,161 | 2,174 | 2,138 | 2,157 | 2,287,800 | 2,157 |
| 2015-04-08 | 2,202 | 2,225 | 2,157 | 2,164 | 2,906,700 | 2,164 |
| 2015-04-07 | 2,150 | 2,205 | 2,149 | 2,181 | 3,009,900 | 2,181 |
| 2015-04-06 | 2,121 | 2,143 | 2,105 | 2,133 | 1,894,100 | 2,133 |
| 2015-04-03 | 2,150 | 2,150 | 2,121 | 2,143 | 2,560,900 | 2,143 |
| 2015-04-02 | 2,153 | 2,175 | 2,141 | 2,150 | 2,569,800 | 2,150 |
| 2015-04-01 | 2,149 | 2,178 | 2,131 | 2,140 | 4,348,700 | 2,140 |
| 2015-03-31 | 2,217 | 2,218 | 2,120 | 2,131 | 6,636,500 | 2,131 |
| 2015-03-30 | 2,250 | 2,252 | 2,146 | 2,201 | 6,618,200 | 2,201 |
| 2015-03-27 | 2,333 | 2,333 | 2,225 | 2,270 | 4,263,900 | 2,270 |
| 2015-03-26 | 4,680 | 4,685 | 4,605 | 4,645 | 1,914,900 | 2,322.50 |
| 2015-03-25 | 4,695 | 4,740 | 4,690 | 4,720 | 1,250,300 | 2,360 |
| 2015-03-24 | 4,750 | 4,750 | 4,640 | 4,695 | 3,945,500 | 2,347.50 |
| 2015-03-23 | 4,880 | 4,885 | 4,775 | 4,790 | 1,951,800 | 2,395 |
| 2015-03-20 | 4,740 | 4,820 | 4,710 | 4,815 | 2,209,000 | 2,407.50 |
| 2015-03-19 | 4,745 | 4,885 | 4,695 | 4,750 | 4,274,300 | 2,375 |
| 2015-03-18 | 4,600 | 4,755 | 4,600 | 4,710 | 4,511,400 | 2,355 |
| 2015-03-17 | 4,480 | 4,590 | 4,475 | 4,580 | 2,890,000 | 2,290 |
| 2015-03-16 | 4,470 | 4,480 | 4,435 | 4,455 | 1,128,400 | 2,227.50 |
| 2015-03-13 | 4,450 | 4,520 | 4,440 | 4,465 | 2,219,700 | 2,232.50 |
| 2015-03-12 | 4,480 | 4,480 | 4,435 | 4,450 | 1,717,600 | 2,225 |
| 2015-03-11 | 4,450 | 4,470 | 4,430 | 4,450 | 2,019,700 | 2,225 |
| 2015-03-10 | 4,490 | 4,530 | 4,455 | 4,460 | 1,987,400 | 2,230 |
| 2015-03-09 | 4,435 | 4,490 | 4,410 | 4,460 | 2,170,800 | 2,230 |
| 2015-03-06 | 4,470 | 4,485 | 4,405 | 4,425 | 2,484,300 | 2,212.50 |
| 2015-03-05 | 4,485 | 4,500 | 4,445 | 4,480 | 1,819,700 | 2,240 |
| 2015-03-04 | 4,535 | 4,540 | 4,445 | 4,515 | 1,915,700 | 2,257.50 |
| 2015-03-03 | 4,525 | 4,580 | 4,520 | 4,545 | 3,135,300 | 2,272.50 |
| 2015-03-02 | 4,415 | 4,515 | 4,410 | 4,490 | 2,590,900 | 2,245 |
| 2015-02-27 | 4,365 | 4,415 | 4,320 | 4,395 | 2,322,600 | 2,197.50 |
| 2015-02-26 | 4,375 | 4,385 | 4,280 | 4,350 | 2,824,200 | 2,175 |
| 2015-02-25 | 4,445 | 4,445 | 4,365 | 4,385 | 1,498,300 | 2,192.50 |
| 2015-02-24 | 4,480 | 4,480 | 4,390 | 4,410 | 1,778,200 | 2,205 |
| 2015-02-23 | 4,490 | 4,505 | 4,420 | 4,445 | 2,534,900 | 2,222.50 |
| 2015-02-20 | 4,320 | 4,430 | 4,290 | 4,410 | 2,695,300 | 2,205 |
| 2015-02-19 | 4,310 | 4,350 | 4,270 | 4,300 | 1,654,000 | 2,150 |
| 2015-02-18 | 4,200 | 4,305 | 4,185 | 4,290 | 2,672,900 | 2,145 |
| 2015-02-17 | 4,120 | 4,165 | 4,055 | 4,150 | 1,954,800 | 2,075 |
| 2015-02-16 | 4,220 | 4,220 | 4,115 | 4,130 | 1,538,500 | 2,065 |
| 2015-02-13 | 4,195 | 4,215 | 4,135 | 4,175 | 2,128,900 | 2,087.50 |
| 2015-02-12 | 4,285 | 4,295 | 4,205 | 4,225 | 1,780,600 | 2,112.50 |
| 2015-02-10 | 4,255 | 4,270 | 4,200 | 4,230 | 1,308,100 | 2,115 |
| 2015-02-09 | 4,235 | 4,310 | 4,220 | 4,255 | 1,717,200 | 2,127.50 |
| 2015-02-06 | 4,195 | 4,215 | 4,080 | 4,185 | 2,923,500 | 2,092.50 |
| 2015-02-05 | 4,235 | 4,250 | 4,110 | 4,155 | 3,467,200 | 2,077.50 |
| 2015-02-04 | 4,275 | 4,285 | 4,215 | 4,250 | 3,015,500 | 2,125 |
| 2015-02-03 | 4,335 | 4,335 | 4,195 | 4,240 | 3,892,500 | 2,120 |
| 2015-02-02 | 4,405 | 4,500 | 4,285 | 4,340 | 7,682,100 | 2,170 |
| 2015-01-30 | 4,905 | 4,915 | 4,825 | 4,825 | 1,556,000 | 2,412.50 |
| 2015-01-29 | 4,835 | 4,870 | 4,820 | 4,850 | 1,153,200 | 2,425 |
| 2015-01-28 | 4,925 | 4,930 | 4,865 | 4,895 | 1,425,900 | 2,447.50 |
| 2015-01-27 | 5,000 | 5,030 | 4,940 | 4,980 | 1,183,100 | 2,490 |
| 2015-01-26 | 4,900 | 4,935 | 4,835 | 4,895 | 1,414,100 | 2,447.50 |
| 2015-01-23 | 4,965 | 4,990 | 4,935 | 4,970 | 1,231,600 | 2,485 |
| 2015-01-22 | 5,030 | 5,050 | 4,880 | 4,920 | 1,570,900 | 2,460 |
| 2015-01-21 | 5,040 | 5,090 | 5,010 | 5,020 | 1,514,800 | 2,510 |
| 2015-01-20 | 4,955 | 5,030 | 4,915 | 5,010 | 1,201,200 | 2,505 |
| 2015-01-19 | 4,955 | 4,975 | 4,890 | 4,960 | 1,145,700 | 2,480 |
| 2015-01-16 | 4,840 | 4,975 | 4,780 | 4,925 | 3,361,500 | 2,462.50 |
| 2015-01-15 | 4,840 | 4,885 | 4,775 | 4,865 | 1,542,300 | 2,432.50 |
| 2015-01-14 | 4,945 | 4,955 | 4,805 | 4,830 | 1,643,500 | 2,415 |
| 2015-01-13 | 4,985 | 5,060 | 4,875 | 4,985 | 1,891,700 | 2,492.50 |
| 2015-01-09 | 4,965 | 5,030 | 4,950 | 4,985 | 1,397,500 | 2,492.50 |
| 2015-01-08 | 4,940 | 4,965 | 4,900 | 4,920 | 1,212,700 | 2,460 |
| 2015-01-07 | 4,835 | 4,895 | 4,790 | 4,860 | 1,284,200 | 2,430 |
| 2015-01-06 | 4,805 | 4,900 | 4,780 | 4,850 | 2,151,800 | 2,425 |
| 2015-01-05 | 5,040 | 5,070 | 4,935 | 5,010 | 1,737,300 | 2,505 |
分割・併合履歴 ： [2015-03-27]1株→2株
