6788 (株)日本トリム 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 | 4,270 | 4,275 | 4,185 | 4,225 | 17,300 | 4,225 |
| 2015-12-29 | 4,155 | 4,280 | 4,125 | 4,270 | 30,300 | 4,270 |
| 2015-12-28 | 4,130 | 4,180 | 4,125 | 4,165 | 20,800 | 4,165 |
| 2015-12-25 | 4,100 | 4,230 | 4,100 | 4,130 | 34,400 | 4,130 |
| 2015-12-24 | 4,255 | 4,255 | 4,115 | 4,135 | 40,600 | 4,135 |
| 2015-12-22 | 4,150 | 4,255 | 4,145 | 4,235 | 43,800 | 4,235 |
| 2015-12-21 | 4,090 | 4,175 | 4,040 | 4,105 | 67,500 | 4,105 |
| 2015-12-18 | 4,000 | 4,230 | 4,000 | 4,140 | 117,900 | 4,140 |
| 2015-12-17 | 3,990 | 4,035 | 3,910 | 3,930 | 48,500 | 3,930 |
| 2015-12-16 | 4,015 | 4,020 | 3,890 | 3,910 | 31,000 | 3,910 |
| 2015-12-15 | 4,005 | 4,035 | 3,940 | 3,945 | 28,600 | 3,945 |
| 2015-12-14 | 4,015 | 4,035 | 3,970 | 4,035 | 25,700 | 4,035 |
| 2015-12-11 | 4,040 | 4,095 | 4,040 | 4,075 | 43,900 | 4,075 |
| 2015-12-10 | 4,115 | 4,115 | 4,025 | 4,030 | 23,800 | 4,030 |
| 2015-12-09 | 4,200 | 4,200 | 4,095 | 4,120 | 37,200 | 4,120 |
| 2015-12-08 | 4,305 | 4,315 | 4,205 | 4,230 | 27,900 | 4,230 |
| 2015-12-07 | 4,370 | 4,380 | 4,290 | 4,300 | 41,400 | 4,300 |
| 2015-12-04 | 4,300 | 4,345 | 4,280 | 4,310 | 24,100 | 4,310 |
| 2015-12-03 | 4,380 | 4,410 | 4,340 | 4,350 | 23,100 | 4,350 |
| 2015-12-02 | 4,375 | 4,450 | 4,360 | 4,380 | 34,900 | 4,380 |
| 2015-12-01 | 4,390 | 4,490 | 4,355 | 4,375 | 48,200 | 4,375 |
| 2015-11-30 | 4,500 | 4,500 | 4,360 | 4,415 | 40,700 | 4,415 |
| 2015-11-27 | 4,650 | 4,650 | 4,490 | 4,500 | 34,100 | 4,500 |
| 2015-11-26 | 4,660 | 4,675 | 4,645 | 4,650 | 10,200 | 4,650 |
| 2015-11-25 | 4,665 | 4,700 | 4,555 | 4,655 | 25,700 | 4,655 |
| 2015-11-24 | 4,570 | 4,680 | 4,570 | 4,635 | 31,900 | 4,635 |
| 2015-11-20 | 4,555 | 4,615 | 4,550 | 4,605 | 23,800 | 4,605 |
| 2015-11-19 | 4,650 | 4,650 | 4,585 | 4,595 | 27,200 | 4,595 |
| 2015-11-18 | 4,705 | 4,705 | 4,560 | 4,615 | 34,800 | 4,615 |
| 2015-11-17 | 4,675 | 4,705 | 4,650 | 4,655 | 15,900 | 4,655 |
| 2015-11-16 | 4,655 | 4,670 | 4,610 | 4,645 | 20,700 | 4,645 |
| 2015-11-13 | 4,680 | 4,750 | 4,655 | 4,735 | 45,800 | 4,735 |
| 2015-11-12 | 4,690 | 4,715 | 4,630 | 4,715 | 23,100 | 4,715 |
| 2015-11-11 | 4,700 | 4,730 | 4,635 | 4,660 | 30,900 | 4,660 |
| 2015-11-10 | 4,695 | 4,745 | 4,640 | 4,700 | 34,400 | 4,700 |
| 2015-11-09 | 4,545 | 4,720 | 4,545 | 4,695 | 68,600 | 4,695 |
| 2015-11-06 | 4,500 | 4,565 | 4,495 | 4,545 | 55,900 | 4,545 |
| 2015-11-05 | 4,360 | 4,485 | 4,255 | 4,445 | 72,700 | 4,445 |
| 2015-11-04 | 4,440 | 4,570 | 4,440 | 4,500 | 56,300 | 4,500 |
| 2015-11-02 | 4,535 | 4,590 | 4,415 | 4,435 | 47,800 | 4,435 |
| 2015-10-30 | 4,580 | 4,580 | 4,425 | 4,520 | 66,700 | 4,520 |
| 2015-10-29 | 4,400 | 4,600 | 4,370 | 4,530 | 166,800 | 4,530 |
| 2015-10-28 | 4,260 | 4,335 | 4,205 | 4,310 | 38,600 | 4,310 |
| 2015-10-27 | 4,430 | 4,430 | 4,235 | 4,260 | 51,600 | 4,260 |
| 2015-10-26 | 4,275 | 4,420 | 4,270 | 4,400 | 46,300 | 4,400 |
| 2015-10-23 | 4,370 | 4,375 | 4,235 | 4,260 | 53,100 | 4,260 |
| 2015-10-22 | 4,395 | 4,395 | 4,310 | 4,310 | 24,800 | 4,310 |
| 2015-10-21 | 4,380 | 4,385 | 4,330 | 4,375 | 22,000 | 4,375 |
| 2015-10-20 | 4,400 | 4,420 | 4,340 | 4,370 | 16,400 | 4,370 |
| 2015-10-19 | 4,415 | 4,465 | 4,355 | 4,365 | 28,100 | 4,365 |
| 2015-10-16 | 4,485 | 4,525 | 4,380 | 4,385 | 33,000 | 4,385 |
| 2015-10-15 | 4,310 | 4,465 | 4,310 | 4,415 | 24,000 | 4,415 |
| 2015-10-14 | 4,395 | 4,405 | 4,305 | 4,315 | 45,600 | 4,315 |
| 2015-10-13 | 4,430 | 4,560 | 4,360 | 4,435 | 99,900 | 4,435 |
| 2015-10-09 | 4,220 | 4,335 | 4,220 | 4,295 | 38,500 | 4,295 |
| 2015-10-08 | 4,390 | 4,410 | 4,220 | 4,220 | 67,800 | 4,220 |
| 2015-10-07 | 4,530 | 4,530 | 4,405 | 4,470 | 39,500 | 4,470 |
| 2015-10-06 | 4,600 | 4,625 | 4,515 | 4,530 | 39,200 | 4,530 |
| 2015-10-05 | 4,600 | 4,600 | 4,500 | 4,600 | 35,500 | 4,600 |
| 2015-10-02 | 4,600 | 4,655 | 4,525 | 4,580 | 61,300 | 4,580 |
| 2015-10-01 | 4,500 | 4,690 | 4,475 | 4,630 | 144,500 | 4,630 |
| 2015-09-30 | 4,180 | 4,520 | 4,165 | 4,470 | 152,000 | 4,470 |
| 2015-09-29 | 4,175 | 4,230 | 4,050 | 4,120 | 57,000 | 4,120 |
| 2015-09-28 | 4,220 | 4,285 | 4,140 | 4,175 | 49,000 | 4,175 |
| 2015-09-25 | 4,100 | 4,180 | 4,085 | 4,180 | 44,800 | 4,180 |
| 2015-09-24 | 4,090 | 4,140 | 4,025 | 4,035 | 23,900 | 4,035 |
| 2015-09-18 | 4,165 | 4,165 | 4,075 | 4,085 | 20,200 | 4,085 |
| 2015-09-17 | 4,115 | 4,165 | 4,035 | 4,165 | 49,200 | 4,165 |
| 2015-09-16 | 4,150 | 4,175 | 4,075 | 4,100 | 39,700 | 4,100 |
| 2015-09-15 | 3,985 | 4,180 | 3,885 | 4,105 | 73,900 | 4,105 |
| 2015-09-14 | 4,100 | 4,115 | 3,955 | 4,030 | 28,400 | 4,030 |
| 2015-09-11 | 4,120 | 4,135 | 4,055 | 4,095 | 62,500 | 4,095 |
| 2015-09-10 | 3,950 | 3,990 | 3,850 | 3,980 | 36,300 | 3,980 |
| 2015-09-09 | 3,800 | 3,990 | 3,760 | 3,980 | 62,400 | 3,980 |
| 2015-09-08 | 3,705 | 3,770 | 3,620 | 3,645 | 36,100 | 3,645 |
| 2015-09-07 | 3,695 | 3,815 | 3,610 | 3,725 | 47,100 | 3,725 |
| 2015-09-04 | 3,860 | 3,955 | 3,695 | 3,740 | 69,100 | 3,740 |
| 2015-09-03 | 3,940 | 3,995 | 3,890 | 3,900 | 42,400 | 3,900 |
| 2015-09-02 | 3,895 | 4,090 | 3,865 | 3,900 | 100,000 | 3,900 |
| 2015-09-01 | 4,180 | 4,285 | 4,015 | 4,035 | 152,000 | 4,035 |
| 2015-08-31 | 3,960 | 4,180 | 3,920 | 4,135 | 147,000 | 4,135 |
| 2015-08-28 | 3,880 | 3,980 | 3,830 | 3,965 | 79,700 | 3,965 |
| 2015-08-27 | 3,745 | 3,875 | 3,685 | 3,770 | 42,800 | 3,770 |
| 2015-08-26 | 3,555 | 3,695 | 3,555 | 3,675 | 71,100 | 3,675 |
| 2015-08-25 | 3,300 | 3,680 | 3,285 | 3,485 | 96,900 | 3,485 |
| 2015-08-24 | 3,610 | 3,680 | 3,445 | 3,470 | 81,500 | 3,470 |
| 2015-08-21 | 3,690 | 3,795 | 3,690 | 3,745 | 53,300 | 3,745 |
| 2015-08-20 | 3,805 | 3,880 | 3,805 | 3,860 | 24,800 | 3,860 |
| 2015-08-19 | 3,925 | 3,935 | 3,735 | 3,845 | 51,100 | 3,845 |
| 2015-08-18 | 3,950 | 3,960 | 3,925 | 3,940 | 26,800 | 3,940 |
| 2015-08-17 | 3,950 | 4,000 | 3,910 | 3,970 | 62,000 | 3,970 |
| 2015-08-14 | 3,870 | 3,960 | 3,855 | 3,960 | 98,200 | 3,960 |
| 2015-08-13 | 3,835 | 3,890 | 3,830 | 3,870 | 50,700 | 3,870 |
| 2015-08-12 | 3,885 | 3,900 | 3,840 | 3,850 | 40,100 | 3,850 |
| 2015-08-11 | 3,885 | 3,900 | 3,855 | 3,885 | 69,800 | 3,885 |
| 2015-08-10 | 3,825 | 3,865 | 3,810 | 3,855 | 64,400 | 3,855 |
| 2015-08-07 | 3,750 | 3,820 | 3,730 | 3,815 | 58,200 | 3,815 |
| 2015-08-06 | 3,785 | 3,805 | 3,755 | 3,785 | 55,900 | 3,785 |
| 2015-08-05 | 3,680 | 3,820 | 3,680 | 3,775 | 130,100 | 3,775 |
| 2015-08-04 | 3,705 | 3,710 | 3,665 | 3,695 | 44,100 | 3,695 |
| 2015-08-03 | 3,690 | 3,710 | 3,660 | 3,695 | 63,200 | 3,695 |
| 2015-07-31 | 3,645 | 3,675 | 3,550 | 3,660 | 62,700 | 3,660 |
| 2015-07-30 | 3,640 | 3,700 | 3,610 | 3,645 | 106,300 | 3,645 |
| 2015-07-29 | 3,520 | 3,615 | 3,510 | 3,595 | 159,300 | 3,595 |
| 2015-07-28 | 3,300 | 3,460 | 3,290 | 3,430 | 44,900 | 3,430 |
| 2015-07-27 | 3,405 | 3,430 | 3,330 | 3,380 | 28,700 | 3,380 |
| 2015-07-24 | 3,485 | 3,485 | 3,400 | 3,440 | 30,700 | 3,440 |
| 2015-07-23 | 3,480 | 3,500 | 3,450 | 3,490 | 30,500 | 3,490 |
| 2015-07-22 | 3,475 | 3,520 | 3,410 | 3,480 | 88,500 | 3,480 |
| 2015-07-21 | 3,340 | 3,475 | 3,340 | 3,475 | 102,000 | 3,475 |
| 2015-07-17 | 3,275 | 3,325 | 3,240 | 3,300 | 53,800 | 3,300 |
| 2015-07-16 | 3,205 | 3,220 | 3,185 | 3,195 | 13,800 | 3,195 |
| 2015-07-15 | 3,175 | 3,215 | 3,145 | 3,180 | 26,200 | 3,180 |
| 2015-07-14 | 3,175 | 3,220 | 3,130 | 3,175 | 27,900 | 3,175 |
| 2015-07-13 | 3,065 | 3,135 | 3,065 | 3,120 | 16,500 | 3,120 |
| 2015-07-10 | 3,170 | 3,175 | 3,035 | 3,065 | 30,500 | 3,065 |
| 2015-07-09 | 3,015 | 3,080 | 2,850 | 3,075 | 68,000 | 3,075 |
| 2015-07-08 | 3,215 | 3,240 | 3,080 | 3,085 | 32,200 | 3,085 |
| 2015-07-07 | 3,135 | 3,235 | 3,135 | 3,225 | 27,400 | 3,225 |
| 2015-07-06 | 3,205 | 3,225 | 3,120 | 3,135 | 42,100 | 3,135 |
| 2015-07-03 | 3,260 | 3,260 | 3,215 | 3,230 | 14,500 | 3,230 |
| 2015-07-02 | 3,245 | 3,260 | 3,220 | 3,255 | 16,500 | 3,255 |
| 2015-07-01 | 3,250 | 3,260 | 3,220 | 3,225 | 13,300 | 3,225 |
| 2015-06-30 | 3,195 | 3,240 | 3,180 | 3,230 | 29,000 | 3,230 |
| 2015-06-29 | 3,250 | 3,260 | 3,200 | 3,200 | 52,800 | 3,200 |
| 2015-06-26 | 3,330 | 3,370 | 3,300 | 3,340 | 32,200 | 3,340 |
| 2015-06-25 | 3,335 | 3,375 | 3,325 | 3,340 | 22,700 | 3,340 |
| 2015-06-24 | 3,330 | 3,350 | 3,310 | 3,335 | 33,100 | 3,335 |
| 2015-06-23 | 3,300 | 3,320 | 3,280 | 3,310 | 31,300 | 3,310 |
| 2015-06-22 | 3,270 | 3,330 | 3,255 | 3,300 | 32,200 | 3,300 |
| 2015-06-19 | 3,260 | 3,305 | 3,245 | 3,270 | 29,600 | 3,270 |
| 2015-06-18 | 3,290 | 3,305 | 3,240 | 3,250 | 38,700 | 3,250 |
| 2015-06-17 | 3,280 | 3,305 | 3,275 | 3,290 | 41,300 | 3,290 |
| 2015-06-16 | 3,355 | 3,355 | 3,280 | 3,280 | 74,400 | 3,280 |
| 2015-06-15 | 3,360 | 3,390 | 3,340 | 3,355 | 36,400 | 3,355 |
| 2015-06-12 | 3,430 | 3,465 | 3,395 | 3,415 | 25,900 | 3,415 |
| 2015-06-11 | 3,385 | 3,440 | 3,310 | 3,425 | 39,400 | 3,425 |
| 2015-06-10 | 3,470 | 3,470 | 3,320 | 3,340 | 61,700 | 3,340 |
| 2015-06-09 | 3,490 | 3,490 | 3,420 | 3,430 | 43,800 | 3,430 |
| 2015-06-08 | 3,325 | 3,500 | 3,325 | 3,475 | 73,700 | 3,475 |
| 2015-06-05 | 3,315 | 3,340 | 3,290 | 3,320 | 91,400 | 3,320 |
| 2015-06-04 | 3,410 | 3,410 | 3,335 | 3,355 | 70,300 | 3,355 |
| 2015-06-03 | 3,460 | 3,465 | 3,405 | 3,410 | 35,100 | 3,410 |
| 2015-06-02 | 3,470 | 3,475 | 3,405 | 3,460 | 39,500 | 3,460 |
| 2015-06-01 | 3,430 | 3,535 | 3,410 | 3,475 | 80,700 | 3,475 |
| 2015-05-29 | 3,400 | 3,465 | 3,360 | 3,435 | 118,000 | 3,435 |
| 2015-05-28 | 3,515 | 3,515 | 3,420 | 3,440 | 83,100 | 3,440 |
| 2015-05-27 | 3,540 | 3,550 | 3,495 | 3,520 | 63,700 | 3,520 |
| 2015-05-26 | 3,625 | 3,625 | 3,595 | 3,605 | 23,300 | 3,605 |
| 2015-05-25 | 3,590 | 3,635 | 3,570 | 3,590 | 34,500 | 3,590 |
| 2015-05-22 | 3,615 | 3,640 | 3,590 | 3,600 | 22,400 | 3,600 |
| 2015-05-21 | 3,610 | 3,665 | 3,570 | 3,665 | 45,000 | 3,665 |
| 2015-05-20 | 3,620 | 3,665 | 3,600 | 3,640 | 30,200 | 3,640 |
| 2015-05-19 | 3,635 | 3,640 | 3,585 | 3,610 | 28,800 | 3,610 |
| 2015-05-18 | 3,720 | 3,720 | 3,570 | 3,620 | 57,800 | 3,620 |
| 2015-05-15 | 3,700 | 3,715 | 3,600 | 3,690 | 60,200 | 3,690 |
| 2015-05-14 | 3,620 | 3,645 | 3,600 | 3,630 | 29,400 | 3,630 |
| 2015-05-13 | 3,715 | 3,725 | 3,585 | 3,655 | 72,100 | 3,655 |
| 2015-05-12 | 3,805 | 3,805 | 3,715 | 3,745 | 30,300 | 3,745 |
| 2015-05-11 | 3,815 | 3,815 | 3,725 | 3,765 | 36,100 | 3,765 |
| 2015-05-08 | 3,800 | 3,825 | 3,700 | 3,705 | 62,700 | 3,705 |
| 2015-05-07 | 3,625 | 3,780 | 3,625 | 3,750 | 77,000 | 3,750 |
| 2015-05-01 | 3,690 | 3,830 | 3,585 | 3,625 | 113,300 | 3,625 |
| 2015-04-30 | 3,795 | 3,830 | 3,690 | 3,710 | 151,600 | 3,710 |
| 2015-04-28 | 3,545 | 3,895 | 3,545 | 3,795 | 424,100 | 3,795 |
| 2015-04-27 | 3,490 | 3,490 | 3,440 | 3,475 | 23,300 | 3,475 |
| 2015-04-24 | 3,445 | 3,470 | 3,405 | 3,440 | 25,600 | 3,440 |
| 2015-04-23 | 3,520 | 3,520 | 3,425 | 3,460 | 43,500 | 3,460 |
| 2015-04-22 | 3,375 | 3,515 | 3,375 | 3,500 | 99,100 | 3,500 |
| 2015-04-21 | 3,360 | 3,375 | 3,320 | 3,340 | 32,400 | 3,340 |
| 2015-04-20 | 3,350 | 3,430 | 3,300 | 3,380 | 41,100 | 3,380 |
| 2015-04-17 | 3,420 | 3,530 | 3,330 | 3,360 | 99,200 | 3,360 |
| 2015-04-16 | 3,460 | 3,460 | 3,380 | 3,420 | 34,900 | 3,420 |
| 2015-04-15 | 3,480 | 3,500 | 3,410 | 3,460 | 56,400 | 3,460 |
| 2015-04-14 | 3,495 | 3,495 | 3,430 | 3,490 | 68,300 | 3,490 |
| 2015-04-13 | 3,405 | 3,490 | 3,400 | 3,460 | 67,200 | 3,460 |
| 2015-04-10 | 3,430 | 3,435 | 3,360 | 3,405 | 45,900 | 3,405 |
| 2015-04-09 | 3,320 | 3,425 | 3,320 | 3,410 | 71,200 | 3,410 |
| 2015-04-08 | 3,320 | 3,400 | 3,270 | 3,325 | 128,400 | 3,325 |
| 2015-04-07 | 3,150 | 3,330 | 3,150 | 3,320 | 135,600 | 3,320 |
| 2015-04-06 | 3,060 | 3,140 | 3,025 | 3,140 | 39,700 | 3,140 |
| 2015-04-03 | 3,080 | 3,105 | 3,035 | 3,055 | 17,200 | 3,055 |
| 2015-04-02 | 3,090 | 3,150 | 3,085 | 3,105 | 46,800 | 3,105 |
| 2015-04-01 | 3,110 | 3,160 | 3,000 | 3,070 | 92,100 | 3,070 |
| 2015-03-31 | 3,000 | 3,130 | 3,000 | 3,110 | 77,400 | 3,110 |
| 2015-03-30 | 2,935 | 3,010 | 2,917 | 2,968 | 44,100 | 2,968 |
| 2015-03-27 | 2,960 | 3,005 | 2,930 | 2,944 | 47,900 | 2,944 |
| 2015-03-26 | 3,030 | 3,050 | 3,000 | 3,010 | 57,200 | 3,010 |
| 2015-03-25 | 3,050 | 3,080 | 3,035 | 3,060 | 36,400 | 3,060 |
| 2015-03-24 | 3,135 | 3,140 | 3,065 | 3,095 | 31,600 | 3,095 |
| 2015-03-23 | 3,125 | 3,145 | 3,100 | 3,115 | 33,700 | 3,115 |
| 2015-03-20 | 3,110 | 3,135 | 3,095 | 3,120 | 31,600 | 3,120 |
| 2015-03-19 | 3,105 | 3,145 | 3,010 | 3,085 | 86,300 | 3,085 |
| 2015-03-18 | 3,100 | 3,135 | 3,095 | 3,105 | 21,200 | 3,105 |
| 2015-03-17 | 3,190 | 3,190 | 3,080 | 3,090 | 54,300 | 3,090 |
| 2015-03-16 | 3,145 | 3,160 | 3,125 | 3,140 | 45,500 | 3,140 |
| 2015-03-13 | 3,105 | 3,140 | 3,105 | 3,110 | 60,200 | 3,110 |
| 2015-03-12 | 3,075 | 3,110 | 3,065 | 3,095 | 47,600 | 3,095 |
| 2015-03-11 | 3,050 | 3,075 | 3,040 | 3,060 | 47,900 | 3,060 |
| 2015-03-10 | 3,080 | 3,105 | 3,060 | 3,065 | 59,600 | 3,065 |
| 2015-03-09 | 3,120 | 3,180 | 3,080 | 3,095 | 80,900 | 3,095 |
| 2015-03-06 | 3,130 | 3,185 | 3,060 | 3,090 | 50,300 | 3,090 |
| 2015-03-05 | 3,135 | 3,195 | 3,120 | 3,130 | 42,200 | 3,130 |
| 2015-03-04 | 3,200 | 3,215 | 3,130 | 3,170 | 64,700 | 3,170 |
| 2015-03-03 | 3,270 | 3,335 | 3,225 | 3,250 | 64,700 | 3,250 |
| 2015-03-02 | 3,305 | 3,320 | 3,245 | 3,245 | 64,300 | 3,245 |
| 2015-02-27 | 3,355 | 3,385 | 3,315 | 3,340 | 37,100 | 3,340 |
| 2015-02-26 | 3,300 | 3,390 | 3,300 | 3,375 | 64,000 | 3,375 |
| 2015-02-25 | 3,410 | 3,415 | 3,280 | 3,295 | 105,800 | 3,295 |
| 2015-02-24 | 3,425 | 3,470 | 3,405 | 3,440 | 43,400 | 3,440 |
| 2015-02-23 | 3,450 | 3,485 | 3,420 | 3,430 | 34,000 | 3,430 |
| 2015-02-20 | 3,380 | 3,470 | 3,380 | 3,435 | 53,500 | 3,435 |
| 2015-02-19 | 3,495 | 3,500 | 3,385 | 3,410 | 63,900 | 3,410 |
| 2015-02-18 | 3,410 | 3,500 | 3,335 | 3,495 | 119,600 | 3,495 |
| 2015-02-17 | 3,455 | 3,495 | 3,450 | 3,470 | 89,600 | 3,470 |
| 2015-02-16 | 3,375 | 3,455 | 3,365 | 3,440 | 117,400 | 3,440 |
| 2015-02-13 | 3,295 | 3,385 | 3,245 | 3,370 | 94,900 | 3,370 |
| 2015-02-12 | 3,395 | 3,550 | 3,210 | 3,285 | 255,900 | 3,285 |
| 2015-02-10 | 3,050 | 3,325 | 3,050 | 3,300 | 335,200 | 3,300 |
| 2015-02-09 | 2,920 | 3,050 | 2,920 | 3,050 | 127,200 | 3,050 |
| 2015-02-06 | 2,894 | 2,920 | 2,835 | 2,903 | 57,100 | 2,903 |
| 2015-02-05 | 2,895 | 2,908 | 2,828 | 2,889 | 66,600 | 2,889 |
| 2015-02-04 | 2,810 | 2,897 | 2,810 | 2,880 | 101,000 | 2,880 |
| 2015-02-03 | 2,710 | 2,834 | 2,710 | 2,806 | 143,700 | 2,806 |
| 2015-02-02 | 2,630 | 2,719 | 2,616 | 2,707 | 46,900 | 2,707 |
| 2015-01-30 | 2,570 | 2,677 | 2,570 | 2,652 | 83,800 | 2,652 |
| 2015-01-29 | 2,700 | 2,710 | 2,630 | 2,664 | 88,400 | 2,664 |
| 2015-01-28 | 2,670 | 2,736 | 2,635 | 2,732 | 74,200 | 2,732 |
| 2015-01-27 | 2,630 | 2,689 | 2,627 | 2,678 | 52,100 | 2,678 |
| 2015-01-26 | 2,570 | 2,635 | 2,566 | 2,627 | 49,500 | 2,627 |
| 2015-01-23 | 2,570 | 2,595 | 2,555 | 2,591 | 28,000 | 2,591 |
| 2015-01-22 | 2,552 | 2,554 | 2,498 | 2,542 | 32,800 | 2,542 |
| 2015-01-21 | 2,585 | 2,585 | 2,528 | 2,553 | 36,100 | 2,553 |
| 2015-01-20 | 2,512 | 2,570 | 2,508 | 2,563 | 34,500 | 2,563 |
| 2015-01-19 | 2,497 | 2,519 | 2,482 | 2,516 | 31,000 | 2,516 |
| 2015-01-16 | 2,521 | 2,537 | 2,464 | 2,489 | 49,100 | 2,489 |
| 2015-01-15 | 2,561 | 2,600 | 2,545 | 2,548 | 50,000 | 2,548 |
| 2015-01-14 | 2,601 | 2,635 | 2,579 | 2,597 | 33,400 | 2,597 |
| 2015-01-13 | 2,635 | 2,656 | 2,550 | 2,642 | 56,200 | 2,642 |
| 2015-01-09 | 2,555 | 2,685 | 2,550 | 2,656 | 108,600 | 2,656 |
| 2015-01-08 | 2,550 | 2,589 | 2,492 | 2,578 | 87,800 | 2,578 |
| 2015-01-07 | 2,702 | 2,765 | 2,522 | 2,556 | 153,000 | 2,556 |
| 2015-01-06 | 2,650 | 2,767 | 2,646 | 2,710 | 129,900 | 2,710 |
| 2015-01-05 | 2,574 | 2,720 | 2,574 | 2,693 | 116,800 | 2,693 |
分割・併合履歴 ： [2013-09-26]1株→2株
