6832 アオイ電子(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 | 3,170 | 3,235 | 3,135 | 3,215 | 7,200 | 3,215 |
| 2015-12-29 | 3,090 | 3,170 | 3,090 | 3,165 | 15,000 | 3,165 |
| 2015-12-28 | 3,140 | 3,175 | 3,095 | 3,125 | 5,700 | 3,125 |
| 2015-12-25 | 3,060 | 3,095 | 3,020 | 3,065 | 17,200 | 3,065 |
| 2015-12-24 | 3,210 | 3,210 | 3,030 | 3,050 | 24,500 | 3,050 |
| 2015-12-22 | 3,250 | 3,285 | 3,185 | 3,210 | 17,600 | 3,210 |
| 2015-12-21 | 3,295 | 3,305 | 3,215 | 3,250 | 24,000 | 3,250 |
| 2015-12-18 | 3,425 | 3,425 | 3,350 | 3,365 | 4,100 | 3,365 |
| 2015-12-17 | 3,450 | 3,450 | 3,400 | 3,425 | 13,200 | 3,425 |
| 2015-12-16 | 3,390 | 3,465 | 3,335 | 3,390 | 17,600 | 3,390 |
| 2015-12-15 | 3,500 | 3,500 | 3,370 | 3,460 | 8,700 | 3,460 |
| 2015-12-14 | 3,325 | 3,455 | 3,310 | 3,430 | 7,500 | 3,430 |
| 2015-12-11 | 3,530 | 3,555 | 3,500 | 3,500 | 6,800 | 3,500 |
| 2015-12-10 | 3,630 | 3,630 | 3,515 | 3,580 | 6,100 | 3,580 |
| 2015-12-09 | 3,610 | 3,695 | 3,580 | 3,630 | 25,300 | 3,630 |
| 2015-12-08 | 3,600 | 3,625 | 3,505 | 3,610 | 14,300 | 3,610 |
| 2015-12-07 | 3,610 | 3,610 | 3,495 | 3,550 | 7,400 | 3,550 |
| 2015-12-04 | 3,490 | 3,665 | 3,490 | 3,610 | 31,000 | 3,610 |
| 2015-12-03 | 3,600 | 3,660 | 3,425 | 3,470 | 18,200 | 3,470 |
| 2015-12-02 | 3,535 | 3,715 | 3,520 | 3,675 | 18,300 | 3,675 |
| 2015-12-01 | 3,540 | 3,540 | 3,455 | 3,530 | 4,000 | 3,530 |
| 2015-11-30 | 3,490 | 3,545 | 3,485 | 3,540 | 8,700 | 3,540 |
| 2015-11-27 | 3,285 | 3,500 | 3,285 | 3,490 | 12,200 | 3,490 |
| 2015-11-26 | 3,355 | 3,355 | 3,270 | 3,280 | 16,100 | 3,280 |
| 2015-11-25 | 3,325 | 3,355 | 3,325 | 3,355 | 10,700 | 3,355 |
| 2015-11-24 | 3,335 | 3,350 | 3,300 | 3,300 | 12,900 | 3,300 |
| 2015-11-20 | 3,320 | 3,340 | 3,320 | 3,335 | 7,300 | 3,335 |
| 2015-11-19 | 3,320 | 3,330 | 3,305 | 3,305 | 7,800 | 3,305 |
| 2015-11-18 | 3,300 | 3,320 | 3,295 | 3,305 | 6,600 | 3,305 |
| 2015-11-17 | 3,300 | 3,325 | 3,270 | 3,275 | 6,500 | 3,275 |
| 2015-11-16 | 3,300 | 3,300 | 3,250 | 3,295 | 4,300 | 3,295 |
| 2015-11-13 | 3,300 | 3,335 | 3,290 | 3,335 | 2,900 | 3,335 |
| 2015-11-12 | 3,305 | 3,335 | 3,290 | 3,305 | 2,800 | 3,305 |
| 2015-11-11 | 3,335 | 3,340 | 3,280 | 3,305 | 6,100 | 3,305 |
| 2015-11-10 | 3,350 | 3,365 | 3,325 | 3,335 | 6,500 | 3,335 |
| 2015-11-09 | 3,335 | 3,360 | 3,315 | 3,350 | 13,600 | 3,350 |
| 2015-11-06 | 3,370 | 3,370 | 3,305 | 3,335 | 5,300 | 3,335 |
| 2015-11-05 | 3,320 | 3,360 | 3,260 | 3,300 | 5,300 | 3,300 |
| 2015-11-04 | 3,375 | 3,395 | 3,235 | 3,315 | 7,600 | 3,315 |
| 2015-11-02 | 3,500 | 3,500 | 3,375 | 3,375 | 10,300 | 3,375 |
| 2015-10-30 | 3,885 | 3,885 | 3,510 | 3,530 | 24,000 | 3,530 |
| 2015-10-29 | 3,890 | 3,995 | 3,875 | 3,875 | 6,700 | 3,875 |
| 2015-10-28 | 3,970 | 3,995 | 3,930 | 3,940 | 5,200 | 3,940 |
| 2015-10-27 | 4,000 | 4,040 | 3,990 | 4,040 | 1,200 | 4,040 |
| 2015-10-26 | 4,040 | 4,050 | 4,005 | 4,030 | 3,000 | 4,030 |
| 2015-10-23 | 3,935 | 4,010 | 3,935 | 3,950 | 5,000 | 3,950 |
| 2015-10-22 | 3,960 | 4,005 | 3,905 | 3,915 | 7,600 | 3,915 |
| 2015-10-21 | 4,030 | 4,030 | 3,940 | 3,985 | 5,700 | 3,985 |
| 2015-10-20 | 3,845 | 4,100 | 3,810 | 4,100 | 13,600 | 4,100 |
| 2015-10-19 | 3,765 | 3,920 | 3,765 | 3,880 | 9,800 | 3,880 |
| 2015-10-16 | 3,745 | 3,795 | 3,745 | 3,765 | 3,500 | 3,765 |
| 2015-10-15 | 3,750 | 3,880 | 3,730 | 3,770 | 4,500 | 3,770 |
| 2015-10-14 | 3,835 | 3,910 | 3,800 | 3,820 | 7,600 | 3,820 |
| 2015-10-13 | 3,885 | 3,925 | 3,790 | 3,905 | 10,600 | 3,905 |
| 2015-10-09 | 3,675 | 3,780 | 3,675 | 3,750 | 8,000 | 3,750 |
| 2015-10-08 | 3,630 | 3,720 | 3,630 | 3,675 | 3,700 | 3,675 |
| 2015-10-07 | 3,560 | 3,735 | 3,560 | 3,680 | 3,500 | 3,680 |
| 2015-10-06 | 3,605 | 3,640 | 3,560 | 3,560 | 8,500 | 3,560 |
| 2015-10-05 | 3,570 | 3,615 | 3,550 | 3,580 | 4,100 | 3,580 |
| 2015-10-02 | 3,635 | 3,635 | 3,535 | 3,580 | 1,200 | 3,580 |
| 2015-10-01 | 3,515 | 3,580 | 3,455 | 3,580 | 3,000 | 3,580 |
| 2015-09-30 | 3,635 | 3,635 | 3,440 | 3,440 | 18,600 | 3,440 |
| 2015-09-29 | 3,600 | 3,645 | 3,505 | 3,640 | 4,600 | 3,640 |
| 2015-09-28 | 3,500 | 3,700 | 3,500 | 3,700 | 10,600 | 3,700 |
| 2015-09-25 | 3,480 | 3,530 | 3,370 | 3,495 | 9,500 | 3,495 |
| 2015-09-24 | 3,545 | 3,545 | 3,355 | 3,490 | 6,800 | 3,490 |
| 2015-09-18 | 3,705 | 3,770 | 3,525 | 3,630 | 9,900 | 3,630 |
| 2015-09-17 | 3,590 | 3,770 | 3,590 | 3,725 | 10,800 | 3,725 |
| 2015-09-16 | 3,545 | 3,595 | 3,545 | 3,590 | 1,700 | 3,590 |
| 2015-09-15 | 3,540 | 3,600 | 3,530 | 3,600 | 2,500 | 3,600 |
| 2015-09-14 | 3,555 | 3,610 | 3,555 | 3,610 | 3,600 | 3,610 |
| 2015-09-11 | 3,580 | 3,580 | 3,535 | 3,550 | 1,400 | 3,550 |
| 2015-09-10 | 3,430 | 3,580 | 3,430 | 3,580 | 4,300 | 3,580 |
| 2015-09-09 | 3,500 | 3,500 | 3,430 | 3,430 | 3,400 | 3,430 |
| 2015-09-08 | 3,370 | 3,465 | 3,330 | 3,405 | 8,100 | 3,405 |
| 2015-09-07 | 3,440 | 3,485 | 3,355 | 3,440 | 9,100 | 3,440 |
| 2015-09-04 | 3,380 | 3,465 | 3,380 | 3,440 | 6,900 | 3,440 |
| 2015-09-03 | 3,400 | 3,455 | 3,365 | 3,430 | 5,800 | 3,430 |
| 2015-09-02 | 3,310 | 3,340 | 3,190 | 3,330 | 10,700 | 3,330 |
| 2015-09-01 | 3,500 | 3,520 | 3,410 | 3,410 | 7,100 | 3,410 |
| 2015-08-31 | 3,465 | 3,560 | 3,460 | 3,505 | 13,700 | 3,505 |
| 2015-08-28 | 3,505 | 3,560 | 3,460 | 3,500 | 15,500 | 3,500 |
| 2015-08-27 | 3,405 | 3,535 | 3,400 | 3,470 | 11,400 | 3,470 |
| 2015-08-26 | 3,275 | 3,450 | 3,275 | 3,405 | 11,300 | 3,405 |
| 2015-08-25 | 3,200 | 3,400 | 3,110 | 3,275 | 14,600 | 3,275 |
| 2015-08-24 | 3,460 | 3,640 | 3,375 | 3,400 | 26,400 | 3,400 |
| 2015-08-21 | 3,905 | 3,955 | 3,795 | 3,810 | 19,700 | 3,810 |
| 2015-08-20 | 4,030 | 4,060 | 4,020 | 4,020 | 7,500 | 4,020 |
| 2015-08-19 | 4,035 | 4,075 | 4,035 | 4,035 | 2,500 | 4,035 |
| 2015-08-18 | 4,010 | 4,055 | 4,005 | 4,035 | 5,900 | 4,035 |
| 2015-08-17 | 4,020 | 4,050 | 3,935 | 4,015 | 7,500 | 4,015 |
| 2015-08-14 | 4,075 | 4,080 | 4,005 | 4,020 | 9,900 | 4,020 |
| 2015-08-13 | 4,030 | 4,060 | 4,000 | 4,005 | 19,000 | 4,005 |
| 2015-08-12 | 4,105 | 4,120 | 4,020 | 4,025 | 20,100 | 4,025 |
| 2015-08-11 | 4,110 | 4,155 | 4,110 | 4,130 | 12,600 | 4,130 |
| 2015-08-10 | 4,130 | 4,165 | 4,100 | 4,145 | 18,100 | 4,145 |
| 2015-08-07 | 4,145 | 4,150 | 4,120 | 4,130 | 13,800 | 4,130 |
| 2015-08-06 | 4,105 | 4,150 | 4,100 | 4,130 | 15,500 | 4,130 |
| 2015-08-05 | 4,125 | 4,225 | 4,115 | 4,125 | 12,600 | 4,125 |
| 2015-08-04 | 4,220 | 4,235 | 4,070 | 4,235 | 20,400 | 4,235 |
| 2015-08-03 | 4,210 | 4,285 | 4,200 | 4,235 | 13,700 | 4,235 |
| 2015-07-31 | 4,415 | 4,520 | 4,230 | 4,325 | 28,000 | 4,325 |
| 2015-07-30 | 4,410 | 4,470 | 4,400 | 4,410 | 5,100 | 4,410 |
| 2015-07-29 | 4,355 | 4,450 | 4,355 | 4,425 | 7,300 | 4,425 |
| 2015-07-28 | 4,380 | 4,435 | 4,310 | 4,375 | 13,600 | 4,375 |
| 2015-07-27 | 4,415 | 4,480 | 4,360 | 4,455 | 15,100 | 4,455 |
| 2015-07-24 | 4,335 | 4,435 | 4,320 | 4,410 | 7,200 | 4,410 |
| 2015-07-23 | 4,350 | 4,390 | 4,320 | 4,330 | 10,300 | 4,330 |
| 2015-07-22 | 4,465 | 4,465 | 4,320 | 4,375 | 18,000 | 4,375 |
| 2015-07-21 | 4,430 | 4,470 | 4,405 | 4,425 | 7,300 | 4,425 |
| 2015-07-17 | 4,470 | 4,500 | 4,410 | 4,425 | 8,700 | 4,425 |
| 2015-07-16 | 4,450 | 4,510 | 4,435 | 4,465 | 13,000 | 4,465 |
| 2015-07-15 | 4,455 | 4,575 | 4,450 | 4,450 | 10,300 | 4,450 |
| 2015-07-14 | 4,355 | 4,460 | 4,355 | 4,440 | 12,800 | 4,440 |
| 2015-07-13 | 4,305 | 4,335 | 4,300 | 4,310 | 7,300 | 4,310 |
| 2015-07-10 | 4,380 | 4,390 | 4,275 | 4,295 | 14,100 | 4,295 |
| 2015-07-09 | 4,260 | 4,410 | 4,120 | 4,380 | 21,600 | 4,380 |
| 2015-07-08 | 4,600 | 4,605 | 4,455 | 4,470 | 15,800 | 4,470 |
| 2015-07-07 | 4,615 | 4,685 | 4,570 | 4,610 | 24,900 | 4,610 |
| 2015-07-06 | 4,700 | 4,715 | 4,605 | 4,605 | 17,100 | 4,605 |
| 2015-07-03 | 4,700 | 4,785 | 4,700 | 4,770 | 7,300 | 4,770 |
| 2015-07-02 | 4,810 | 4,830 | 4,740 | 4,740 | 24,300 | 4,740 |
| 2015-07-01 | 4,885 | 4,885 | 4,800 | 4,800 | 18,400 | 4,800 |
| 2015-06-30 | 4,840 | 4,935 | 4,840 | 4,930 | 11,300 | 4,930 |
| 2015-06-29 | 4,755 | 4,920 | 4,755 | 4,905 | 15,300 | 4,905 |
| 2015-06-26 | 4,880 | 4,900 | 4,825 | 4,855 | 14,600 | 4,855 |
| 2015-06-25 | 4,890 | 4,930 | 4,870 | 4,920 | 10,500 | 4,920 |
| 2015-06-24 | 4,925 | 4,945 | 4,900 | 4,910 | 11,000 | 4,910 |
| 2015-06-23 | 4,930 | 4,950 | 4,920 | 4,945 | 9,500 | 4,945 |
| 2015-06-22 | 5,030 | 5,030 | 4,910 | 4,975 | 14,500 | 4,975 |
| 2015-06-19 | 4,985 | 5,040 | 4,970 | 5,030 | 11,300 | 5,030 |
| 2015-06-18 | 5,040 | 5,070 | 4,975 | 5,010 | 9,400 | 5,010 |
| 2015-06-17 | 5,110 | 5,140 | 5,040 | 5,080 | 11,000 | 5,080 |
| 2015-06-16 | 5,020 | 5,120 | 5,010 | 5,110 | 11,600 | 5,110 |
| 2015-06-15 | 4,965 | 5,060 | 4,965 | 5,020 | 5,800 | 5,020 |
| 2015-06-12 | 5,040 | 5,050 | 4,970 | 5,010 | 12,000 | 5,010 |
| 2015-06-11 | 4,990 | 5,080 | 4,990 | 5,050 | 8,300 | 5,050 |
| 2015-06-10 | 5,040 | 5,080 | 4,935 | 4,970 | 15,400 | 4,970 |
| 2015-06-09 | 5,080 | 5,130 | 5,040 | 5,100 | 25,300 | 5,100 |
| 2015-06-08 | 5,020 | 5,100 | 5,020 | 5,100 | 19,700 | 5,100 |
| 2015-06-05 | 4,955 | 5,000 | 4,955 | 4,960 | 10,400 | 4,960 |
| 2015-06-04 | 5,040 | 5,040 | 4,960 | 4,990 | 17,800 | 4,990 |
| 2015-06-03 | 5,020 | 5,020 | 4,980 | 5,020 | 11,900 | 5,020 |
| 2015-06-02 | 5,000 | 5,040 | 4,955 | 5,020 | 20,600 | 5,020 |
| 2015-06-01 | 4,915 | 4,975 | 4,905 | 4,945 | 18,200 | 4,945 |
| 2015-05-29 | 4,790 | 4,925 | 4,790 | 4,915 | 28,500 | 4,915 |
| 2015-05-28 | 4,745 | 4,860 | 4,725 | 4,825 | 25,300 | 4,825 |
| 2015-05-27 | 4,800 | 4,810 | 4,715 | 4,740 | 32,700 | 4,740 |
| 2015-05-26 | 4,785 | 4,820 | 4,775 | 4,785 | 22,800 | 4,785 |
| 2015-05-25 | 4,815 | 4,840 | 4,800 | 4,815 | 9,000 | 4,815 |
| 2015-05-22 | 4,820 | 4,835 | 4,795 | 4,815 | 8,600 | 4,815 |
| 2015-05-21 | 4,900 | 4,900 | 4,815 | 4,820 | 16,000 | 4,820 |
| 2015-05-20 | 4,840 | 4,895 | 4,840 | 4,870 | 13,800 | 4,870 |
| 2015-05-19 | 4,855 | 4,915 | 4,825 | 4,910 | 17,500 | 4,910 |
| 2015-05-18 | 4,755 | 4,915 | 4,755 | 4,915 | 21,400 | 4,915 |
| 2015-05-15 | 4,850 | 4,860 | 4,800 | 4,805 | 14,600 | 4,805 |
| 2015-05-14 | 4,845 | 4,875 | 4,750 | 4,815 | 21,100 | 4,815 |
| 2015-05-13 | 4,865 | 4,935 | 4,850 | 4,915 | 23,300 | 4,915 |
| 2015-05-12 | 4,915 | 4,995 | 4,705 | 4,935 | 54,100 | 4,935 |
| 2015-05-11 | 4,895 | 4,915 | 4,840 | 4,870 | 13,700 | 4,870 |
| 2015-05-08 | 4,870 | 4,890 | 4,815 | 4,830 | 14,300 | 4,830 |
| 2015-05-07 | 4,915 | 4,940 | 4,860 | 4,860 | 15,400 | 4,860 |
| 2015-05-01 | 4,950 | 4,985 | 4,900 | 4,920 | 14,800 | 4,920 |
| 2015-04-30 | 4,965 | 5,040 | 4,950 | 5,030 | 12,600 | 5,030 |
| 2015-04-28 | 5,040 | 5,040 | 4,970 | 4,990 | 29,900 | 4,990 |
| 2015-04-27 | 5,060 | 5,100 | 5,020 | 5,090 | 13,500 | 5,090 |
| 2015-04-24 | 5,050 | 5,100 | 5,040 | 5,060 | 17,100 | 5,060 |
| 2015-04-23 | 5,020 | 5,120 | 5,020 | 5,080 | 12,000 | 5,080 |
| 2015-04-22 | 5,100 | 5,100 | 4,980 | 5,070 | 17,800 | 5,070 |
| 2015-04-21 | 4,940 | 5,070 | 4,940 | 5,070 | 16,800 | 5,070 |
| 2015-04-20 | 4,930 | 5,000 | 4,920 | 4,940 | 19,500 | 4,940 |
| 2015-04-17 | 5,000 | 5,030 | 4,945 | 5,030 | 21,500 | 5,030 |
| 2015-04-16 | 4,980 | 5,000 | 4,940 | 5,000 | 21,200 | 5,000 |
| 2015-04-15 | 5,030 | 5,030 | 4,900 | 4,940 | 35,100 | 4,940 |
| 2015-04-14 | 5,010 | 5,110 | 4,950 | 5,060 | 25,500 | 5,060 |
| 2015-04-13 | 4,955 | 5,080 | 4,920 | 5,050 | 31,700 | 5,050 |
| 2015-04-10 | 4,915 | 4,965 | 4,875 | 4,960 | 15,800 | 4,960 |
| 2015-04-09 | 4,970 | 4,980 | 4,840 | 4,915 | 31,200 | 4,915 |
| 2015-04-08 | 4,985 | 4,990 | 4,915 | 4,935 | 16,300 | 4,935 |
| 2015-04-07 | 4,960 | 4,970 | 4,910 | 4,940 | 27,300 | 4,940 |
| 2015-04-06 | 4,900 | 4,990 | 4,890 | 4,945 | 20,300 | 4,945 |
| 2015-04-03 | 4,950 | 4,955 | 4,910 | 4,910 | 20,100 | 4,910 |
| 2015-04-02 | 4,970 | 5,040 | 4,920 | 4,975 | 38,500 | 4,975 |
| 2015-04-01 | 5,090 | 5,130 | 4,900 | 5,070 | 29,700 | 5,070 |
| 2015-03-31 | 5,180 | 5,190 | 5,090 | 5,090 | 20,500 | 5,090 |
| 2015-03-30 | 5,210 | 5,300 | 5,110 | 5,140 | 25,700 | 5,140 |
| 2015-03-27 | 5,370 | 5,370 | 5,200 | 5,250 | 16,000 | 5,250 |
| 2015-03-26 | 5,430 | 5,440 | 5,350 | 5,420 | 10,500 | 5,420 |
| 2015-03-25 | 5,290 | 5,520 | 5,290 | 5,490 | 14,500 | 5,490 |
| 2015-03-24 | 5,360 | 5,420 | 5,300 | 5,350 | 12,000 | 5,350 |
| 2015-03-23 | 5,540 | 5,570 | 5,340 | 5,400 | 30,500 | 5,400 |
| 2015-03-20 | 5,490 | 5,610 | 5,460 | 5,610 | 19,100 | 5,610 |
| 2015-03-19 | 5,600 | 5,670 | 5,440 | 5,520 | 25,200 | 5,520 |
| 2015-03-18 | 5,420 | 5,590 | 5,420 | 5,590 | 20,400 | 5,590 |
| 2015-03-17 | 5,400 | 5,530 | 5,390 | 5,450 | 35,300 | 5,450 |
| 2015-03-16 | 5,300 | 5,400 | 5,270 | 5,370 | 15,700 | 5,370 |
| 2015-03-13 | 5,300 | 5,380 | 5,230 | 5,360 | 18,900 | 5,360 |
| 2015-03-12 | 5,260 | 5,420 | 5,250 | 5,380 | 25,900 | 5,380 |
| 2015-03-11 | 5,150 | 5,190 | 5,130 | 5,140 | 7,800 | 5,140 |
| 2015-03-10 | 5,200 | 5,220 | 5,140 | 5,160 | 13,100 | 5,160 |
| 2015-03-09 | 5,180 | 5,190 | 5,100 | 5,170 | 11,700 | 5,170 |
| 2015-03-06 | 5,230 | 5,450 | 5,170 | 5,180 | 34,900 | 5,180 |
| 2015-03-05 | 5,190 | 5,200 | 5,130 | 5,190 | 9,400 | 5,190 |
| 2015-03-04 | 5,100 | 5,190 | 5,080 | 5,180 | 14,800 | 5,180 |
| 2015-03-03 | 5,300 | 5,300 | 5,150 | 5,160 | 22,800 | 5,160 |
| 2015-03-02 | 5,070 | 5,260 | 5,000 | 5,240 | 22,800 | 5,240 |
| 2015-02-27 | 5,040 | 5,040 | 4,995 | 5,000 | 8,000 | 5,000 |
| 2015-02-26 | 5,020 | 5,050 | 4,950 | 5,030 | 7,500 | 5,030 |
| 2015-02-25 | 5,000 | 5,020 | 4,980 | 4,995 | 6,300 | 4,995 |
| 2015-02-24 | 5,060 | 5,060 | 4,920 | 5,000 | 14,500 | 5,000 |
| 2015-02-23 | 5,170 | 5,170 | 5,050 | 5,050 | 12,400 | 5,050 |
| 2015-02-20 | 5,050 | 5,070 | 5,020 | 5,060 | 8,400 | 5,060 |
| 2015-02-19 | 4,920 | 5,100 | 4,920 | 5,050 | 21,700 | 5,050 |
| 2015-02-18 | 4,955 | 5,020 | 4,900 | 4,970 | 19,000 | 4,970 |
| 2015-02-17 | 4,955 | 4,975 | 4,800 | 4,945 | 19,000 | 4,945 |
| 2015-02-16 | 5,100 | 5,120 | 5,010 | 5,010 | 13,800 | 5,010 |
| 2015-02-13 | 5,080 | 5,140 | 5,080 | 5,100 | 11,700 | 5,100 |
| 2015-02-12 | 4,995 | 5,110 | 4,980 | 5,060 | 13,800 | 5,060 |
| 2015-02-10 | 5,070 | 5,070 | 4,885 | 4,895 | 15,300 | 4,895 |
| 2015-02-09 | 4,900 | 4,950 | 4,810 | 4,820 | 17,600 | 4,820 |
| 2015-02-06 | 5,120 | 5,140 | 4,810 | 4,840 | 37,300 | 4,840 |
| 2015-02-05 | 5,250 | 5,250 | 5,000 | 5,100 | 23,100 | 5,100 |
| 2015-02-04 | 5,320 | 5,420 | 5,220 | 5,270 | 16,100 | 5,270 |
| 2015-02-03 | 5,590 | 5,610 | 5,370 | 5,400 | 31,200 | 5,400 |
| 2015-02-02 | 5,350 | 5,650 | 5,310 | 5,640 | 59,800 | 5,640 |
| 2015-01-30 | 5,340 | 5,730 | 4,870 | 5,380 | 126,100 | 5,380 |
| 2015-01-29 | 5,360 | 5,420 | 5,230 | 5,300 | 19,600 | 5,300 |
| 2015-01-28 | 5,410 | 5,490 | 5,400 | 5,410 | 14,300 | 5,410 |
| 2015-01-27 | 5,340 | 5,510 | 5,280 | 5,420 | 26,500 | 5,420 |
| 2015-01-26 | 5,080 | 5,290 | 5,080 | 5,240 | 18,800 | 5,240 |
| 2015-01-23 | 5,060 | 5,090 | 5,020 | 5,060 | 10,400 | 5,060 |
| 2015-01-22 | 4,980 | 5,060 | 4,960 | 5,050 | 20,600 | 5,050 |
| 2015-01-21 | 5,120 | 5,130 | 4,900 | 4,960 | 59,400 | 4,960 |
| 2015-01-20 | 5,290 | 5,310 | 5,100 | 5,220 | 23,200 | 5,220 |
| 2015-01-19 | 5,360 | 5,410 | 5,300 | 5,340 | 10,000 | 5,340 |
| 2015-01-16 | 5,360 | 5,420 | 5,280 | 5,340 | 15,200 | 5,340 |
| 2015-01-15 | 5,440 | 5,580 | 5,250 | 5,460 | 15,500 | 5,460 |
| 2015-01-14 | 5,550 | 5,550 | 5,420 | 5,440 | 5,700 | 5,440 |
| 2015-01-13 | 5,410 | 5,540 | 5,350 | 5,540 | 14,600 | 5,540 |
| 2015-01-09 | 5,580 | 5,640 | 5,480 | 5,550 | 13,900 | 5,550 |
| 2015-01-08 | 5,420 | 5,600 | 5,390 | 5,540 | 20,500 | 5,540 |
| 2015-01-07 | 5,400 | 5,450 | 5,290 | 5,380 | 21,700 | 5,380 |
| 2015-01-06 | 5,530 | 5,530 | 5,380 | 5,400 | 27,800 | 5,400 |
| 2015-01-05 | 5,740 | 5,780 | 5,600 | 5,630 | 30,400 | 5,630 |
分割・併合履歴 ： なし
