6823 リオン(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 | 2,031 | 2,062 | 1,991 | 2,042 | 41,400 | 2,042 |
| 2015-12-29 | 1,977 | 2,005 | 1,953 | 1,993 | 32,600 | 1,993 |
| 2015-12-28 | 1,944 | 2,005 | 1,804 | 1,977 | 70,900 | 1,977 |
| 2015-12-25 | 1,860 | 1,960 | 1,830 | 1,944 | 52,500 | 1,944 |
| 2015-12-24 | 1,861 | 1,868 | 1,830 | 1,830 | 12,800 | 1,830 |
| 2015-12-22 | 1,840 | 1,878 | 1,834 | 1,835 | 17,000 | 1,835 |
| 2015-12-21 | 1,907 | 1,907 | 1,766 | 1,857 | 33,600 | 1,857 |
| 2015-12-18 | 1,900 | 1,930 | 1,885 | 1,900 | 37,200 | 1,900 |
| 2015-12-17 | 1,855 | 1,900 | 1,848 | 1,900 | 62,000 | 1,900 |
| 2015-12-16 | 1,840 | 1,848 | 1,800 | 1,839 | 21,500 | 1,839 |
| 2015-12-15 | 1,835 | 1,847 | 1,760 | 1,802 | 19,900 | 1,802 |
| 2015-12-14 | 1,769 | 1,848 | 1,750 | 1,825 | 24,500 | 1,825 |
| 2015-12-11 | 1,784 | 1,814 | 1,780 | 1,780 | 25,500 | 1,780 |
| 2015-12-10 | 1,776 | 1,776 | 1,751 | 1,755 | 15,000 | 1,755 |
| 2015-12-09 | 1,785 | 1,794 | 1,775 | 1,786 | 16,800 | 1,786 |
| 2015-12-08 | 1,800 | 1,810 | 1,781 | 1,795 | 12,200 | 1,795 |
| 2015-12-07 | 1,806 | 1,824 | 1,806 | 1,810 | 5,200 | 1,810 |
| 2015-12-04 | 1,801 | 1,811 | 1,792 | 1,807 | 12,200 | 1,807 |
| 2015-12-03 | 1,810 | 1,832 | 1,810 | 1,823 | 9,800 | 1,823 |
| 2015-12-02 | 1,830 | 1,844 | 1,801 | 1,822 | 15,700 | 1,822 |
| 2015-12-01 | 1,825 | 1,835 | 1,800 | 1,835 | 12,700 | 1,835 |
| 2015-11-30 | 1,800 | 1,818 | 1,799 | 1,818 | 10,900 | 1,818 |
| 2015-11-27 | 1,814 | 1,814 | 1,791 | 1,796 | 12,500 | 1,796 |
| 2015-11-26 | 1,824 | 1,829 | 1,806 | 1,816 | 12,500 | 1,816 |
| 2015-11-25 | 1,838 | 1,843 | 1,821 | 1,824 | 10,600 | 1,824 |
| 2015-11-24 | 1,811 | 1,849 | 1,807 | 1,846 | 11,100 | 1,846 |
| 2015-11-20 | 1,841 | 1,847 | 1,823 | 1,829 | 9,600 | 1,829 |
| 2015-11-19 | 1,880 | 1,880 | 1,800 | 1,850 | 13,600 | 1,850 |
| 2015-11-18 | 1,859 | 1,889 | 1,851 | 1,853 | 13,200 | 1,853 |
| 2015-11-17 | 1,850 | 1,886 | 1,850 | 1,874 | 17,200 | 1,874 |
| 2015-11-16 | 1,815 | 1,849 | 1,815 | 1,849 | 9,400 | 1,849 |
| 2015-11-13 | 1,839 | 1,848 | 1,785 | 1,848 | 15,600 | 1,848 |
| 2015-11-12 | 1,812 | 1,849 | 1,803 | 1,838 | 12,000 | 1,838 |
| 2015-11-11 | 1,787 | 1,819 | 1,787 | 1,812 | 9,500 | 1,812 |
| 2015-11-10 | 1,790 | 1,812 | 1,788 | 1,804 | 12,800 | 1,804 |
| 2015-11-09 | 1,778 | 1,820 | 1,757 | 1,808 | 18,500 | 1,808 |
| 2015-11-06 | 1,760 | 1,766 | 1,732 | 1,753 | 12,400 | 1,753 |
| 2015-11-05 | 1,736 | 1,754 | 1,735 | 1,743 | 10,300 | 1,743 |
| 2015-11-04 | 1,746 | 1,775 | 1,714 | 1,720 | 34,700 | 1,720 |
| 2015-11-02 | 1,800 | 1,807 | 1,709 | 1,726 | 38,700 | 1,726 |
| 2015-10-30 | 1,865 | 1,876 | 1,852 | 1,853 | 21,000 | 1,853 |
| 2015-10-29 | 1,860 | 1,862 | 1,837 | 1,855 | 13,600 | 1,855 |
| 2015-10-28 | 1,830 | 1,851 | 1,829 | 1,844 | 13,600 | 1,844 |
| 2015-10-27 | 1,822 | 1,829 | 1,811 | 1,820 | 12,300 | 1,820 |
| 2015-10-26 | 1,818 | 1,824 | 1,807 | 1,816 | 10,300 | 1,816 |
| 2015-10-23 | 1,819 | 1,819 | 1,789 | 1,789 | 12,700 | 1,789 |
| 2015-10-22 | 1,781 | 1,797 | 1,765 | 1,779 | 8,500 | 1,779 |
| 2015-10-21 | 1,760 | 1,775 | 1,745 | 1,775 | 16,400 | 1,775 |
| 2015-10-20 | 1,770 | 1,780 | 1,696 | 1,757 | 16,700 | 1,757 |
| 2015-10-19 | 1,760 | 1,776 | 1,745 | 1,748 | 13,200 | 1,748 |
| 2015-10-16 | 1,720 | 1,770 | 1,715 | 1,756 | 15,300 | 1,756 |
| 2015-10-15 | 1,701 | 1,721 | 1,674 | 1,713 | 7,400 | 1,713 |
| 2015-10-14 | 1,710 | 1,763 | 1,681 | 1,701 | 17,200 | 1,701 |
| 2015-10-13 | 1,745 | 1,750 | 1,703 | 1,715 | 13,400 | 1,715 |
| 2015-10-09 | 1,758 | 1,759 | 1,735 | 1,759 | 10,700 | 1,759 |
| 2015-10-08 | 1,776 | 1,780 | 1,730 | 1,737 | 8,700 | 1,737 |
| 2015-10-07 | 1,772 | 1,780 | 1,724 | 1,776 | 12,100 | 1,776 |
| 2015-10-06 | 1,794 | 1,808 | 1,760 | 1,772 | 13,300 | 1,772 |
| 2015-10-05 | 1,809 | 1,810 | 1,775 | 1,786 | 6,500 | 1,786 |
| 2015-10-02 | 1,776 | 1,799 | 1,738 | 1,783 | 9,300 | 1,783 |
| 2015-10-01 | 1,807 | 1,807 | 1,765 | 1,783 | 11,200 | 1,783 |
| 2015-09-30 | 1,757 | 1,807 | 1,722 | 1,781 | 12,500 | 1,781 |
| 2015-09-29 | 1,781 | 1,802 | 1,743 | 1,743 | 14,100 | 1,743 |
| 2015-09-28 | 1,776 | 1,812 | 1,757 | 1,810 | 14,900 | 1,810 |
| 2015-09-25 | 1,762 | 1,788 | 1,655 | 1,788 | 18,100 | 1,788 |
| 2015-09-24 | 1,736 | 1,761 | 1,695 | 1,750 | 15,300 | 1,750 |
| 2015-09-18 | 1,743 | 1,777 | 1,714 | 1,776 | 17,700 | 1,776 |
| 2015-09-17 | 1,748 | 1,778 | 1,731 | 1,762 | 11,700 | 1,762 |
| 2015-09-16 | 1,740 | 1,785 | 1,730 | 1,747 | 17,600 | 1,747 |
| 2015-09-15 | 1,704 | 1,759 | 1,704 | 1,743 | 10,400 | 1,743 |
| 2015-09-14 | 1,736 | 1,736 | 1,703 | 1,706 | 4,600 | 1,706 |
| 2015-09-11 | 1,690 | 1,734 | 1,690 | 1,716 | 19,500 | 1,716 |
| 2015-09-10 | 1,668 | 1,686 | 1,639 | 1,672 | 9,700 | 1,672 |
| 2015-09-09 | 1,667 | 1,694 | 1,650 | 1,694 | 10,600 | 1,694 |
| 2015-09-08 | 1,661 | 1,677 | 1,620 | 1,622 | 6,700 | 1,622 |
| 2015-09-07 | 1,630 | 1,700 | 1,628 | 1,661 | 10,400 | 1,661 |
| 2015-09-04 | 1,715 | 1,715 | 1,650 | 1,672 | 13,500 | 1,672 |
| 2015-09-03 | 1,710 | 1,736 | 1,698 | 1,698 | 10,000 | 1,698 |
| 2015-09-02 | 1,700 | 1,750 | 1,675 | 1,693 | 17,800 | 1,693 |
| 2015-09-01 | 1,805 | 1,805 | 1,744 | 1,751 | 19,600 | 1,751 |
| 2015-08-31 | 1,795 | 1,822 | 1,783 | 1,820 | 15,700 | 1,820 |
| 2015-08-28 | 1,751 | 1,795 | 1,751 | 1,795 | 16,400 | 1,795 |
| 2015-08-27 | 1,730 | 1,750 | 1,725 | 1,740 | 24,500 | 1,740 |
| 2015-08-26 | 1,615 | 1,706 | 1,615 | 1,695 | 25,000 | 1,695 |
| 2015-08-25 | 1,458 | 1,739 | 1,426 | 1,623 | 73,700 | 1,623 |
| 2015-08-24 | 1,633 | 1,679 | 1,620 | 1,620 | 38,400 | 1,620 |
| 2015-08-21 | 1,702 | 1,731 | 1,697 | 1,713 | 31,000 | 1,713 |
| 2015-08-20 | 1,734 | 1,782 | 1,731 | 1,761 | 19,900 | 1,761 |
| 2015-08-19 | 1,810 | 1,820 | 1,735 | 1,752 | 40,300 | 1,752 |
| 2015-08-18 | 1,828 | 1,828 | 1,800 | 1,807 | 26,100 | 1,807 |
| 2015-08-17 | 1,846 | 1,879 | 1,803 | 1,827 | 42,100 | 1,827 |
| 2015-08-14 | 1,817 | 1,841 | 1,808 | 1,840 | 18,800 | 1,840 |
| 2015-08-13 | 1,805 | 1,830 | 1,805 | 1,813 | 17,000 | 1,813 |
| 2015-08-12 | 1,845 | 1,871 | 1,800 | 1,815 | 21,400 | 1,815 |
| 2015-08-11 | 1,870 | 1,872 | 1,826 | 1,845 | 16,800 | 1,845 |
| 2015-08-10 | 1,810 | 1,858 | 1,801 | 1,856 | 22,800 | 1,856 |
| 2015-08-07 | 1,896 | 1,896 | 1,833 | 1,838 | 39,000 | 1,838 |
| 2015-08-06 | 1,865 | 1,906 | 1,860 | 1,896 | 21,500 | 1,896 |
| 2015-08-05 | 1,884 | 1,885 | 1,854 | 1,865 | 27,900 | 1,865 |
| 2015-08-04 | 1,900 | 1,900 | 1,880 | 1,883 | 42,200 | 1,883 |
| 2015-08-03 | 1,927 | 1,927 | 1,876 | 1,906 | 72,500 | 1,906 |
| 2015-07-31 | 1,970 | 1,974 | 1,880 | 1,927 | 100,200 | 1,927 |
| 2015-07-30 | 2,010 | 2,032 | 1,990 | 2,017 | 32,300 | 2,017 |
| 2015-07-29 | 2,020 | 2,053 | 1,991 | 2,008 | 24,900 | 2,008 |
| 2015-07-28 | 1,990 | 2,048 | 1,935 | 2,031 | 46,700 | 2,031 |
| 2015-07-27 | 2,020 | 2,100 | 2,020 | 2,054 | 74,400 | 2,054 |
| 2015-07-24 | 1,968 | 1,996 | 1,949 | 1,996 | 28,300 | 1,996 |
| 2015-07-23 | 1,923 | 1,959 | 1,912 | 1,957 | 18,600 | 1,957 |
| 2015-07-22 | 1,920 | 1,938 | 1,898 | 1,911 | 23,400 | 1,911 |
| 2015-07-21 | 1,898 | 1,920 | 1,887 | 1,920 | 21,900 | 1,920 |
| 2015-07-17 | 1,863 | 1,871 | 1,851 | 1,871 | 8,400 | 1,871 |
| 2015-07-16 | 1,852 | 1,860 | 1,831 | 1,855 | 9,700 | 1,855 |
| 2015-07-15 | 1,857 | 1,858 | 1,830 | 1,839 | 13,400 | 1,839 |
| 2015-07-14 | 1,860 | 1,869 | 1,835 | 1,841 | 15,600 | 1,841 |
| 2015-07-13 | 1,829 | 1,853 | 1,822 | 1,834 | 12,800 | 1,834 |
| 2015-07-10 | 1,798 | 1,873 | 1,773 | 1,818 | 28,400 | 1,818 |
| 2015-07-09 | 1,722 | 1,813 | 1,711 | 1,800 | 48,500 | 1,800 |
| 2015-07-08 | 1,900 | 1,930 | 1,805 | 1,817 | 37,700 | 1,817 |
| 2015-07-07 | 1,814 | 1,887 | 1,814 | 1,877 | 18,600 | 1,877 |
| 2015-07-06 | 1,866 | 1,866 | 1,807 | 1,814 | 26,900 | 1,814 |
| 2015-07-03 | 1,883 | 1,885 | 1,856 | 1,857 | 18,900 | 1,857 |
| 2015-07-02 | 1,900 | 1,950 | 1,860 | 1,882 | 47,000 | 1,882 |
| 2015-07-01 | 1,922 | 1,922 | 1,870 | 1,885 | 49,200 | 1,885 |
| 2015-06-30 | 1,792 | 1,867 | 1,792 | 1,867 | 39,600 | 1,867 |
| 2015-06-29 | 1,780 | 1,836 | 1,775 | 1,792 | 47,000 | 1,792 |
| 2015-06-26 | 1,798 | 1,798 | 1,764 | 1,771 | 13,100 | 1,771 |
| 2015-06-25 | 1,770 | 1,779 | 1,758 | 1,758 | 21,300 | 1,758 |
| 2015-06-24 | 1,843 | 1,848 | 1,776 | 1,779 | 41,700 | 1,779 |
| 2015-06-23 | 1,826 | 1,887 | 1,826 | 1,851 | 64,400 | 1,851 |
| 2015-06-22 | 1,724 | 1,830 | 1,724 | 1,809 | 73,700 | 1,809 |
| 2015-06-19 | 1,692 | 1,723 | 1,690 | 1,716 | 16,700 | 1,716 |
| 2015-06-18 | 1,695 | 1,702 | 1,682 | 1,688 | 9,300 | 1,688 |
| 2015-06-17 | 1,693 | 1,709 | 1,685 | 1,688 | 11,700 | 1,688 |
| 2015-06-16 | 1,700 | 1,700 | 1,681 | 1,689 | 15,000 | 1,689 |
| 2015-06-15 | 1,675 | 1,699 | 1,672 | 1,691 | 8,600 | 1,691 |
| 2015-06-12 | 1,655 | 1,693 | 1,655 | 1,670 | 26,900 | 1,670 |
| 2015-06-11 | 1,674 | 1,689 | 1,669 | 1,679 | 10,900 | 1,679 |
| 2015-06-10 | 1,671 | 1,699 | 1,666 | 1,670 | 11,500 | 1,670 |
| 2015-06-09 | 1,685 | 1,685 | 1,656 | 1,657 | 12,700 | 1,657 |
| 2015-06-08 | 1,689 | 1,699 | 1,668 | 1,687 | 14,300 | 1,687 |
| 2015-06-05 | 1,713 | 1,713 | 1,684 | 1,687 | 13,200 | 1,687 |
| 2015-06-04 | 1,704 | 1,708 | 1,687 | 1,700 | 12,400 | 1,700 |
| 2015-06-03 | 1,710 | 1,725 | 1,682 | 1,704 | 18,100 | 1,704 |
| 2015-06-02 | 1,681 | 1,723 | 1,681 | 1,710 | 21,100 | 1,710 |
| 2015-06-01 | 1,700 | 1,706 | 1,675 | 1,686 | 18,200 | 1,686 |
| 2015-05-29 | 1,686 | 1,715 | 1,685 | 1,689 | 29,200 | 1,689 |
| 2015-05-28 | 1,672 | 1,679 | 1,665 | 1,672 | 8,800 | 1,672 |
| 2015-05-27 | 1,665 | 1,677 | 1,659 | 1,672 | 8,400 | 1,672 |
| 2015-05-26 | 1,674 | 1,680 | 1,659 | 1,674 | 10,100 | 1,674 |
| 2015-05-25 | 1,695 | 1,695 | 1,666 | 1,673 | 19,200 | 1,673 |
| 2015-05-22 | 1,697 | 1,703 | 1,663 | 1,672 | 21,900 | 1,672 |
| 2015-05-21 | 1,681 | 1,700 | 1,681 | 1,697 | 15,300 | 1,697 |
| 2015-05-20 | 1,735 | 1,735 | 1,675 | 1,690 | 39,900 | 1,690 |
| 2015-05-19 | 1,720 | 1,747 | 1,718 | 1,726 | 25,700 | 1,726 |
| 2015-05-18 | 1,700 | 1,734 | 1,683 | 1,711 | 36,400 | 1,711 |
| 2015-05-15 | 1,650 | 1,682 | 1,650 | 1,675 | 31,800 | 1,675 |
| 2015-05-14 | 1,650 | 1,662 | 1,640 | 1,652 | 16,800 | 1,652 |
| 2015-05-13 | 1,620 | 1,669 | 1,618 | 1,648 | 61,100 | 1,648 |
| 2015-05-12 | 1,630 | 1,630 | 1,605 | 1,620 | 41,500 | 1,620 |
| 2015-05-11 | 1,606 | 1,617 | 1,592 | 1,600 | 28,400 | 1,600 |
| 2015-05-08 | 1,601 | 1,620 | 1,584 | 1,609 | 24,700 | 1,609 |
| 2015-05-07 | 1,580 | 1,630 | 1,577 | 1,612 | 35,400 | 1,612 |
| 2015-05-01 | 1,565 | 1,600 | 1,527 | 1,582 | 45,200 | 1,582 |
| 2015-04-30 | 1,570 | 1,578 | 1,545 | 1,563 | 75,500 | 1,563 |
| 2015-04-28 | 1,571 | 1,590 | 1,531 | 1,531 | 110,700 | 1,531 |
| 2015-04-27 | 1,596 | 1,596 | 1,566 | 1,578 | 23,600 | 1,578 |
| 2015-04-24 | 1,575 | 1,594 | 1,563 | 1,563 | 19,100 | 1,563 |
| 2015-04-23 | 1,593 | 1,593 | 1,567 | 1,587 | 13,400 | 1,587 |
| 2015-04-22 | 1,557 | 1,591 | 1,557 | 1,578 | 15,100 | 1,578 |
| 2015-04-21 | 1,585 | 1,585 | 1,557 | 1,561 | 23,700 | 1,561 |
| 2015-04-20 | 1,595 | 1,600 | 1,576 | 1,585 | 18,400 | 1,585 |
| 2015-04-17 | 1,620 | 1,625 | 1,589 | 1,622 | 22,500 | 1,622 |
| 2015-04-16 | 1,585 | 1,620 | 1,578 | 1,620 | 39,400 | 1,620 |
| 2015-04-15 | 1,573 | 1,585 | 1,551 | 1,578 | 17,600 | 1,578 |
| 2015-04-14 | 1,580 | 1,585 | 1,575 | 1,577 | 19,900 | 1,577 |
| 2015-04-13 | 1,594 | 1,596 | 1,570 | 1,576 | 10,600 | 1,576 |
| 2015-04-10 | 1,592 | 1,594 | 1,564 | 1,587 | 14,400 | 1,587 |
| 2015-04-09 | 1,585 | 1,599 | 1,581 | 1,592 | 20,900 | 1,592 |
| 2015-04-08 | 1,540 | 1,585 | 1,506 | 1,580 | 51,400 | 1,580 |
| 2015-04-07 | 1,520 | 1,540 | 1,520 | 1,531 | 16,900 | 1,531 |
| 2015-04-06 | 1,536 | 1,536 | 1,518 | 1,526 | 7,300 | 1,526 |
| 2015-04-03 | 1,525 | 1,538 | 1,510 | 1,535 | 15,400 | 1,535 |
| 2015-04-02 | 1,509 | 1,532 | 1,506 | 1,527 | 16,000 | 1,527 |
| 2015-04-01 | 1,500 | 1,511 | 1,494 | 1,497 | 20,300 | 1,497 |
| 2015-03-31 | 1,533 | 1,533 | 1,500 | 1,504 | 9,200 | 1,504 |
| 2015-03-30 | 1,501 | 1,521 | 1,500 | 1,508 | 11,500 | 1,508 |
| 2015-03-27 | 1,500 | 1,540 | 1,500 | 1,505 | 18,000 | 1,505 |
| 2015-03-26 | 1,536 | 1,549 | 1,500 | 1,541 | 55,500 | 1,541 |
| 2015-03-25 | 1,542 | 1,571 | 1,540 | 1,555 | 42,600 | 1,555 |
| 2015-03-24 | 1,550 | 1,550 | 1,528 | 1,543 | 25,800 | 1,543 |
| 2015-03-23 | 1,565 | 1,565 | 1,540 | 1,553 | 20,400 | 1,553 |
| 2015-03-20 | 1,545 | 1,550 | 1,532 | 1,549 | 14,200 | 1,549 |
| 2015-03-19 | 1,553 | 1,553 | 1,530 | 1,550 | 18,200 | 1,550 |
| 2015-03-18 | 1,528 | 1,547 | 1,519 | 1,543 | 20,800 | 1,543 |
| 2015-03-17 | 1,516 | 1,535 | 1,514 | 1,526 | 16,300 | 1,526 |
| 2015-03-16 | 1,505 | 1,535 | 1,505 | 1,528 | 17,900 | 1,528 |
| 2015-03-13 | 1,517 | 1,517 | 1,498 | 1,502 | 53,100 | 1,502 |
| 2015-03-12 | 1,520 | 1,530 | 1,515 | 1,518 | 26,700 | 1,518 |
| 2015-03-11 | 1,519 | 1,544 | 1,519 | 1,529 | 23,700 | 1,529 |
| 2015-03-10 | 1,530 | 1,542 | 1,518 | 1,521 | 34,200 | 1,521 |
| 2015-03-09 | 1,550 | 1,552 | 1,536 | 1,550 | 17,700 | 1,550 |
| 2015-03-06 | 1,540 | 1,555 | 1,535 | 1,553 | 32,600 | 1,553 |
| 2015-03-05 | 1,520 | 1,525 | 1,511 | 1,515 | 20,400 | 1,515 |
| 2015-03-04 | 1,517 | 1,517 | 1,500 | 1,508 | 31,900 | 1,508 |
| 2015-03-03 | 1,520 | 1,535 | 1,491 | 1,501 | 47,600 | 1,501 |
| 2015-03-02 | 1,532 | 1,535 | 1,507 | 1,528 | 41,700 | 1,528 |
| 2015-02-27 | 1,541 | 1,545 | 1,525 | 1,534 | 34,100 | 1,534 |
| 2015-02-26 | 1,525 | 1,552 | 1,524 | 1,540 | 34,500 | 1,540 |
| 2015-02-25 | 1,581 | 1,600 | 1,538 | 1,539 | 122,400 | 1,539 |
| 2015-02-24 | 1,600 | 1,650 | 1,581 | 1,631 | 122,300 | 1,631 |
| 2015-02-23 | 1,620 | 1,714 | 1,520 | 1,561 | 176,200 | 1,561 |
| 2015-02-20 | 1,512 | 1,523 | 1,503 | 1,516 | 17,300 | 1,516 |
| 2015-02-19 | 1,495 | 1,514 | 1,486 | 1,509 | 23,500 | 1,509 |
| 2015-02-18 | 1,500 | 1,507 | 1,490 | 1,495 | 14,700 | 1,495 |
| 2015-02-17 | 1,500 | 1,500 | 1,472 | 1,489 | 12,300 | 1,489 |
| 2015-02-16 | 1,496 | 1,502 | 1,450 | 1,492 | 22,300 | 1,492 |
| 2015-02-13 | 1,479 | 1,489 | 1,460 | 1,483 | 21,200 | 1,483 |
| 2015-02-12 | 1,470 | 1,486 | 1,452 | 1,480 | 16,400 | 1,480 |
| 2015-02-10 | 1,452 | 1,468 | 1,452 | 1,456 | 6,900 | 1,456 |
| 2015-02-09 | 1,450 | 1,469 | 1,446 | 1,469 | 10,300 | 1,469 |
| 2015-02-06 | 1,439 | 1,444 | 1,424 | 1,440 | 3,900 | 1,440 |
| 2015-02-05 | 1,407 | 1,450 | 1,403 | 1,433 | 15,000 | 1,433 |
| 2015-02-04 | 1,409 | 1,459 | 1,400 | 1,432 | 9,800 | 1,432 |
| 2015-02-03 | 1,437 | 1,465 | 1,409 | 1,409 | 34,400 | 1,409 |
| 2015-02-02 | 1,377 | 1,429 | 1,377 | 1,418 | 38,900 | 1,418 |
| 2015-01-30 | 1,369 | 1,374 | 1,350 | 1,370 | 13,100 | 1,370 |
| 2015-01-29 | 1,351 | 1,358 | 1,348 | 1,350 | 8,700 | 1,350 |
| 2015-01-28 | 1,360 | 1,367 | 1,350 | 1,358 | 7,700 | 1,358 |
| 2015-01-27 | 1,353 | 1,367 | 1,353 | 1,363 | 5,900 | 1,363 |
| 2015-01-26 | 1,361 | 1,361 | 1,350 | 1,355 | 4,900 | 1,355 |
| 2015-01-23 | 1,373 | 1,376 | 1,346 | 1,361 | 10,800 | 1,361 |
| 2015-01-22 | 1,354 | 1,359 | 1,345 | 1,350 | 10,600 | 1,350 |
| 2015-01-21 | 1,357 | 1,370 | 1,346 | 1,353 | 6,600 | 1,353 |
| 2015-01-20 | 1,374 | 1,377 | 1,350 | 1,369 | 10,000 | 1,369 |
| 2015-01-19 | 1,362 | 1,368 | 1,353 | 1,364 | 6,300 | 1,364 |
| 2015-01-16 | 1,356 | 1,367 | 1,343 | 1,355 | 16,400 | 1,355 |
| 2015-01-15 | 1,371 | 1,413 | 1,370 | 1,371 | 4,900 | 1,371 |
| 2015-01-14 | 1,375 | 1,389 | 1,370 | 1,372 | 7,500 | 1,372 |
| 2015-01-13 | 1,390 | 1,393 | 1,372 | 1,380 | 6,500 | 1,380 |
| 2015-01-09 | 1,379 | 1,409 | 1,379 | 1,397 | 9,300 | 1,397 |
| 2015-01-08 | 1,371 | 1,394 | 1,371 | 1,393 | 13,900 | 1,393 |
| 2015-01-07 | 1,385 | 1,405 | 1,378 | 1,384 | 17,300 | 1,384 |
| 2015-01-06 | 1,390 | 1,403 | 1,372 | 1,385 | 18,100 | 1,385 |
| 2015-01-05 | 1,388 | 1,410 | 1,386 | 1,404 | 9,300 | 1,404 |
分割・併合履歴 ： なし
