6856 (株)堀場製作所 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 | 4,695 | 4,730 | 4,685 | 4,695 | 164,000 | 4,695 |
| 2015-12-29 | 4,705 | 4,710 | 4,630 | 4,710 | 157,300 | 4,710 |
| 2015-12-28 | 4,635 | 4,740 | 4,625 | 4,705 | 206,600 | 4,705 |
| 2015-12-25 | 4,685 | 4,690 | 4,625 | 4,675 | 168,300 | 4,675 |
| 2015-12-24 | 4,700 | 4,720 | 4,635 | 4,670 | 222,900 | 4,670 |
| 2015-12-22 | 4,590 | 4,705 | 4,590 | 4,670 | 210,300 | 4,670 |
| 2015-12-21 | 4,555 | 4,615 | 4,510 | 4,600 | 230,900 | 4,600 |
| 2015-12-18 | 4,590 | 4,695 | 4,560 | 4,580 | 361,100 | 4,580 |
| 2015-12-17 | 4,595 | 4,620 | 4,565 | 4,590 | 201,600 | 4,590 |
| 2015-12-16 | 4,465 | 4,535 | 4,430 | 4,525 | 216,300 | 4,525 |
| 2015-12-15 | 4,460 | 4,490 | 4,385 | 4,400 | 165,500 | 4,400 |
| 2015-12-14 | 4,400 | 4,460 | 4,380 | 4,430 | 228,000 | 4,430 |
| 2015-12-11 | 4,405 | 4,530 | 4,405 | 4,505 | 211,200 | 4,505 |
| 2015-12-10 | 4,430 | 4,450 | 4,405 | 4,420 | 224,300 | 4,420 |
| 2015-12-09 | 4,485 | 4,505 | 4,450 | 4,460 | 245,900 | 4,460 |
| 2015-12-08 | 4,520 | 4,540 | 4,495 | 4,510 | 172,800 | 4,510 |
| 2015-12-07 | 4,530 | 4,550 | 4,505 | 4,520 | 178,500 | 4,520 |
| 2015-12-04 | 4,540 | 4,575 | 4,475 | 4,500 | 231,800 | 4,500 |
| 2015-12-03 | 4,645 | 4,675 | 4,575 | 4,605 | 151,000 | 4,605 |
| 2015-12-02 | 4,650 | 4,665 | 4,590 | 4,640 | 139,600 | 4,640 |
| 2015-12-01 | 4,590 | 4,655 | 4,580 | 4,650 | 150,300 | 4,650 |
| 2015-11-30 | 4,555 | 4,595 | 4,540 | 4,585 | 171,200 | 4,585 |
| 2015-11-27 | 4,650 | 4,670 | 4,555 | 4,565 | 265,900 | 4,565 |
| 2015-11-26 | 4,655 | 4,705 | 4,650 | 4,680 | 128,200 | 4,680 |
| 2015-11-25 | 4,720 | 4,720 | 4,655 | 4,680 | 102,400 | 4,680 |
| 2015-11-24 | 4,735 | 4,740 | 4,695 | 4,720 | 158,100 | 4,720 |
| 2015-11-20 | 4,700 | 4,730 | 4,690 | 4,715 | 154,100 | 4,715 |
| 2015-11-19 | 4,685 | 4,710 | 4,645 | 4,685 | 325,100 | 4,685 |
| 2015-11-18 | 4,600 | 4,645 | 4,575 | 4,595 | 240,700 | 4,595 |
| 2015-11-17 | 4,545 | 4,590 | 4,540 | 4,560 | 132,200 | 4,560 |
| 2015-11-16 | 4,495 | 4,540 | 4,485 | 4,530 | 138,000 | 4,530 |
| 2015-11-13 | 4,550 | 4,575 | 4,525 | 4,565 | 137,300 | 4,565 |
| 2015-11-12 | 4,575 | 4,620 | 4,560 | 4,585 | 132,200 | 4,585 |
| 2015-11-11 | 4,500 | 4,590 | 4,490 | 4,580 | 250,000 | 4,580 |
| 2015-11-10 | 4,600 | 4,600 | 4,470 | 4,545 | 476,700 | 4,545 |
| 2015-11-09 | 4,750 | 4,750 | 4,620 | 4,640 | 530,500 | 4,640 |
| 2015-11-06 | 4,700 | 4,785 | 4,680 | 4,755 | 295,300 | 4,755 |
| 2015-11-05 | 4,620 | 4,680 | 4,585 | 4,665 | 329,300 | 4,665 |
| 2015-11-04 | 4,705 | 4,730 | 4,635 | 4,660 | 413,900 | 4,660 |
| 2015-11-02 | 4,750 | 4,755 | 4,685 | 4,710 | 240,600 | 4,710 |
| 2015-10-30 | 4,770 | 4,820 | 4,740 | 4,790 | 355,200 | 4,790 |
| 2015-10-29 | 4,775 | 4,785 | 4,685 | 4,755 | 357,000 | 4,755 |
| 2015-10-28 | 4,625 | 4,705 | 4,615 | 4,675 | 233,100 | 4,675 |
| 2015-10-27 | 4,695 | 4,710 | 4,575 | 4,595 | 222,300 | 4,595 |
| 2015-10-26 | 4,665 | 4,775 | 4,620 | 4,720 | 296,400 | 4,720 |
| 2015-10-23 | 4,665 | 4,665 | 4,590 | 4,630 | 218,400 | 4,630 |
| 2015-10-22 | 4,470 | 4,615 | 4,465 | 4,570 | 302,400 | 4,570 |
| 2015-10-21 | 4,430 | 4,575 | 4,415 | 4,540 | 316,000 | 4,540 |
| 2015-10-20 | 4,400 | 4,435 | 4,400 | 4,415 | 117,500 | 4,415 |
| 2015-10-19 | 4,465 | 4,465 | 4,370 | 4,390 | 150,700 | 4,390 |
| 2015-10-16 | 4,480 | 4,520 | 4,455 | 4,465 | 261,400 | 4,465 |
| 2015-10-15 | 4,325 | 4,465 | 4,325 | 4,415 | 239,600 | 4,415 |
| 2015-10-14 | 4,405 | 4,435 | 4,315 | 4,320 | 219,300 | 4,320 |
| 2015-10-13 | 4,430 | 4,470 | 4,405 | 4,440 | 359,700 | 4,440 |
| 2015-10-09 | 4,500 | 4,520 | 4,415 | 4,460 | 317,900 | 4,460 |
| 2015-10-08 | 4,510 | 4,525 | 4,455 | 4,475 | 285,700 | 4,475 |
| 2015-10-07 | 4,500 | 4,550 | 4,470 | 4,535 | 344,600 | 4,535 |
| 2015-10-06 | 4,590 | 4,600 | 4,520 | 4,530 | 305,500 | 4,530 |
| 2015-10-05 | 4,685 | 4,730 | 4,495 | 4,525 | 614,900 | 4,525 |
| 2015-10-02 | 4,485 | 4,600 | 4,435 | 4,545 | 630,600 | 4,545 |
| 2015-10-01 | 4,350 | 4,395 | 4,295 | 4,360 | 331,700 | 4,360 |
| 2015-09-30 | 4,320 | 4,385 | 4,260 | 4,350 | 464,600 | 4,350 |
| 2015-09-29 | 4,355 | 4,360 | 4,185 | 4,195 | 344,600 | 4,195 |
| 2015-09-28 | 4,630 | 4,645 | 4,430 | 4,470 | 542,000 | 4,470 |
| 2015-09-25 | 4,290 | 4,535 | 4,285 | 4,530 | 556,300 | 4,530 |
| 2015-09-24 | 4,155 | 4,425 | 4,155 | 4,205 | 423,800 | 4,205 |
| 2015-09-18 | 4,180 | 4,180 | 4,075 | 4,095 | 135,200 | 4,095 |
| 2015-09-17 | 4,120 | 4,190 | 4,120 | 4,170 | 105,300 | 4,170 |
| 2015-09-16 | 4,125 | 4,165 | 4,055 | 4,100 | 142,500 | 4,100 |
| 2015-09-15 | 4,115 | 4,170 | 4,075 | 4,100 | 135,900 | 4,100 |
| 2015-09-14 | 4,135 | 4,140 | 4,060 | 4,100 | 149,000 | 4,100 |
| 2015-09-11 | 4,110 | 4,165 | 4,085 | 4,095 | 223,700 | 4,095 |
| 2015-09-10 | 4,045 | 4,195 | 4,025 | 4,165 | 276,400 | 4,165 |
| 2015-09-09 | 4,065 | 4,120 | 4,040 | 4,090 | 175,500 | 4,090 |
| 2015-09-08 | 3,960 | 3,985 | 3,925 | 3,930 | 120,500 | 3,930 |
| 2015-09-07 | 3,910 | 3,995 | 3,870 | 3,960 | 117,300 | 3,960 |
| 2015-09-04 | 4,060 | 4,065 | 3,910 | 3,940 | 176,400 | 3,940 |
| 2015-09-03 | 4,030 | 4,085 | 4,000 | 4,035 | 153,000 | 4,035 |
| 2015-09-02 | 3,990 | 4,075 | 3,955 | 3,975 | 332,200 | 3,975 |
| 2015-09-01 | 4,180 | 4,180 | 4,050 | 4,050 | 222,500 | 4,050 |
| 2015-08-31 | 4,240 | 4,290 | 4,200 | 4,275 | 150,400 | 4,275 |
| 2015-08-28 | 4,295 | 4,315 | 4,205 | 4,305 | 265,200 | 4,305 |
| 2015-08-27 | 4,175 | 4,240 | 4,120 | 4,135 | 189,500 | 4,135 |
| 2015-08-26 | 4,000 | 4,125 | 3,985 | 4,100 | 198,200 | 4,100 |
| 2015-08-25 | 3,930 | 4,150 | 3,830 | 3,975 | 326,000 | 3,975 |
| 2015-08-24 | 4,160 | 4,195 | 4,075 | 4,075 | 229,500 | 4,075 |
| 2015-08-21 | 4,355 | 4,435 | 4,265 | 4,270 | 306,600 | 4,270 |
| 2015-08-20 | 4,565 | 4,565 | 4,465 | 4,470 | 173,500 | 4,470 |
| 2015-08-19 | 4,690 | 4,690 | 4,560 | 4,565 | 146,200 | 4,565 |
| 2015-08-18 | 4,700 | 4,705 | 4,650 | 4,690 | 121,700 | 4,690 |
| 2015-08-17 | 4,710 | 4,710 | 4,635 | 4,665 | 120,000 | 4,665 |
| 2015-08-14 | 4,690 | 4,710 | 4,655 | 4,680 | 113,100 | 4,680 |
| 2015-08-13 | 4,635 | 4,730 | 4,615 | 4,725 | 190,600 | 4,725 |
| 2015-08-12 | 4,660 | 4,685 | 4,590 | 4,635 | 280,300 | 4,635 |
| 2015-08-11 | 4,730 | 4,730 | 4,640 | 4,675 | 202,300 | 4,675 |
| 2015-08-10 | 4,705 | 4,710 | 4,635 | 4,695 | 200,000 | 4,695 |
| 2015-08-07 | 4,600 | 4,720 | 4,460 | 4,700 | 570,100 | 4,700 |
| 2015-08-06 | 4,900 | 4,940 | 4,540 | 4,600 | 752,500 | 4,600 |
| 2015-08-05 | 4,570 | 4,670 | 4,570 | 4,655 | 258,300 | 4,655 |
| 2015-08-04 | 4,600 | 4,625 | 4,475 | 4,505 | 351,100 | 4,505 |
| 2015-08-03 | 4,685 | 4,710 | 4,610 | 4,700 | 220,000 | 4,700 |
| 2015-07-31 | 4,550 | 4,710 | 4,510 | 4,690 | 260,100 | 4,690 |
| 2015-07-30 | 4,615 | 4,665 | 4,570 | 4,605 | 248,100 | 4,605 |
| 2015-07-29 | 4,540 | 4,625 | 4,520 | 4,535 | 569,400 | 4,535 |
| 2015-07-28 | 4,805 | 4,855 | 4,725 | 4,820 | 281,900 | 4,820 |
| 2015-07-27 | 4,975 | 4,975 | 4,865 | 4,875 | 135,700 | 4,875 |
| 2015-07-24 | 5,020 | 5,020 | 4,940 | 5,000 | 132,200 | 5,000 |
| 2015-07-23 | 5,090 | 5,090 | 4,995 | 5,050 | 126,300 | 5,050 |
| 2015-07-22 | 5,140 | 5,140 | 5,080 | 5,090 | 96,000 | 5,090 |
| 2015-07-21 | 5,200 | 5,210 | 5,140 | 5,200 | 83,000 | 5,200 |
| 2015-07-17 | 5,230 | 5,230 | 5,150 | 5,160 | 67,200 | 5,160 |
| 2015-07-16 | 5,200 | 5,210 | 5,120 | 5,190 | 163,100 | 5,190 |
| 2015-07-15 | 5,200 | 5,290 | 5,190 | 5,220 | 229,300 | 5,220 |
| 2015-07-14 | 5,100 | 5,130 | 5,060 | 5,110 | 179,800 | 5,110 |
| 2015-07-13 | 4,950 | 5,030 | 4,920 | 4,995 | 139,900 | 4,995 |
| 2015-07-10 | 5,020 | 5,030 | 4,890 | 4,920 | 270,100 | 4,920 |
| 2015-07-09 | 4,880 | 5,030 | 4,765 | 5,010 | 274,300 | 5,010 |
| 2015-07-08 | 5,160 | 5,180 | 4,990 | 4,990 | 227,500 | 4,990 |
| 2015-07-07 | 5,300 | 5,330 | 5,220 | 5,220 | 169,800 | 5,220 |
| 2015-07-06 | 5,350 | 5,410 | 5,210 | 5,250 | 374,800 | 5,250 |
| 2015-07-03 | 5,160 | 5,190 | 5,090 | 5,170 | 145,400 | 5,170 |
| 2015-07-02 | 5,180 | 5,260 | 5,120 | 5,130 | 217,600 | 5,130 |
| 2015-07-01 | 4,980 | 5,130 | 4,945 | 5,110 | 223,700 | 5,110 |
| 2015-06-30 | 4,895 | 4,980 | 4,885 | 4,980 | 237,300 | 4,980 |
| 2015-06-29 | 4,805 | 4,890 | 4,780 | 4,840 | 242,600 | 4,840 |
| 2015-06-26 | 4,960 | 4,965 | 4,910 | 4,930 | 137,100 | 4,930 |
| 2015-06-25 | 4,915 | 4,945 | 4,855 | 4,925 | 106,800 | 4,925 |
| 2015-06-24 | 4,970 | 4,995 | 4,935 | 4,955 | 145,400 | 4,955 |
| 2015-06-23 | 4,890 | 4,930 | 4,865 | 4,915 | 163,700 | 4,915 |
| 2015-06-22 | 4,855 | 4,895 | 4,840 | 4,870 | 145,700 | 4,870 |
| 2015-06-19 | 4,735 | 4,840 | 4,730 | 4,810 | 203,600 | 4,810 |
| 2015-06-18 | 4,755 | 4,775 | 4,715 | 4,730 | 126,400 | 4,730 |
| 2015-06-17 | 4,820 | 4,830 | 4,735 | 4,775 | 166,500 | 4,775 |
| 2015-06-16 | 4,860 | 4,875 | 4,835 | 4,835 | 78,800 | 4,835 |
| 2015-06-15 | 4,860 | 4,910 | 4,860 | 4,885 | 115,400 | 4,885 |
| 2015-06-12 | 4,980 | 4,990 | 4,900 | 4,915 | 240,400 | 4,915 |
| 2015-06-11 | 4,930 | 5,010 | 4,920 | 4,985 | 121,300 | 4,985 |
| 2015-06-10 | 4,930 | 4,960 | 4,900 | 4,910 | 142,500 | 4,910 |
| 2015-06-09 | 4,955 | 4,990 | 4,930 | 4,965 | 109,900 | 4,965 |
| 2015-06-08 | 5,030 | 5,080 | 4,955 | 4,990 | 106,200 | 4,990 |
| 2015-06-05 | 5,030 | 5,080 | 4,980 | 5,050 | 131,400 | 5,050 |
| 2015-06-04 | 5,150 | 5,150 | 5,080 | 5,110 | 121,100 | 5,110 |
| 2015-06-03 | 5,000 | 5,120 | 5,000 | 5,110 | 168,900 | 5,110 |
| 2015-06-02 | 5,000 | 5,080 | 4,935 | 5,040 | 160,800 | 5,040 |
| 2015-06-01 | 4,950 | 5,030 | 4,950 | 4,975 | 110,500 | 4,975 |
| 2015-05-29 | 4,930 | 4,990 | 4,925 | 4,965 | 113,700 | 4,965 |
| 2015-05-28 | 4,925 | 4,995 | 4,915 | 4,950 | 137,000 | 4,950 |
| 2015-05-27 | 4,935 | 4,980 | 4,905 | 4,925 | 298,400 | 4,925 |
| 2015-05-26 | 4,960 | 4,960 | 4,900 | 4,945 | 154,000 | 4,945 |
| 2015-05-25 | 4,985 | 5,000 | 4,935 | 4,985 | 96,300 | 4,985 |
| 2015-05-22 | 4,975 | 4,990 | 4,890 | 4,935 | 181,300 | 4,935 |
| 2015-05-21 | 4,970 | 5,040 | 4,960 | 5,010 | 121,200 | 5,010 |
| 2015-05-20 | 5,040 | 5,040 | 4,945 | 4,965 | 139,700 | 4,965 |
| 2015-05-19 | 5,000 | 5,050 | 4,985 | 5,000 | 137,300 | 5,000 |
| 2015-05-18 | 4,890 | 4,970 | 4,880 | 4,955 | 143,200 | 4,955 |
| 2015-05-15 | 4,940 | 4,975 | 4,860 | 4,905 | 123,900 | 4,905 |
| 2015-05-14 | 4,900 | 4,945 | 4,895 | 4,910 | 223,900 | 4,910 |
| 2015-05-13 | 4,900 | 4,960 | 4,850 | 4,955 | 318,500 | 4,955 |
| 2015-05-12 | 4,800 | 4,965 | 4,800 | 4,965 | 603,900 | 4,965 |
| 2015-05-11 | 4,600 | 4,705 | 4,580 | 4,680 | 230,600 | 4,680 |
| 2015-05-08 | 4,500 | 4,530 | 4,490 | 4,500 | 132,400 | 4,500 |
| 2015-05-07 | 4,450 | 4,530 | 4,450 | 4,510 | 117,400 | 4,510 |
| 2015-05-01 | 4,515 | 4,550 | 4,465 | 4,505 | 101,800 | 4,505 |
| 2015-04-30 | 4,605 | 4,610 | 4,525 | 4,525 | 124,200 | 4,525 |
| 2015-04-28 | 4,615 | 4,640 | 4,590 | 4,610 | 164,300 | 4,610 |
| 2015-04-27 | 4,600 | 4,640 | 4,575 | 4,625 | 103,000 | 4,625 |
| 2015-04-24 | 4,640 | 4,665 | 4,595 | 4,615 | 195,100 | 4,615 |
| 2015-04-23 | 4,550 | 4,635 | 4,545 | 4,620 | 195,600 | 4,620 |
| 2015-04-22 | 4,525 | 4,530 | 4,465 | 4,490 | 169,500 | 4,490 |
| 2015-04-21 | 4,450 | 4,480 | 4,435 | 4,475 | 155,900 | 4,475 |
| 2015-04-20 | 4,450 | 4,480 | 4,395 | 4,445 | 193,000 | 4,445 |
| 2015-04-17 | 4,600 | 4,610 | 4,490 | 4,500 | 328,000 | 4,500 |
| 2015-04-16 | 4,600 | 4,645 | 4,575 | 4,645 | 178,500 | 4,645 |
| 2015-04-15 | 4,680 | 4,685 | 4,605 | 4,620 | 107,100 | 4,620 |
| 2015-04-14 | 4,720 | 4,760 | 4,690 | 4,720 | 100,500 | 4,720 |
| 2015-04-13 | 4,750 | 4,775 | 4,720 | 4,740 | 171,200 | 4,740 |
| 2015-04-10 | 4,745 | 4,770 | 4,690 | 4,710 | 192,900 | 4,710 |
| 2015-04-09 | 4,745 | 4,745 | 4,690 | 4,720 | 162,900 | 4,720 |
| 2015-04-08 | 4,735 | 4,750 | 4,690 | 4,710 | 168,900 | 4,710 |
| 2015-04-07 | 4,730 | 4,735 | 4,660 | 4,690 | 183,700 | 4,690 |
| 2015-04-06 | 4,680 | 4,705 | 4,635 | 4,675 | 167,800 | 4,675 |
| 2015-04-03 | 4,625 | 4,695 | 4,595 | 4,675 | 241,900 | 4,675 |
| 2015-04-02 | 4,575 | 4,620 | 4,575 | 4,590 | 186,500 | 4,590 |
| 2015-04-01 | 4,585 | 4,590 | 4,535 | 4,550 | 185,100 | 4,550 |
| 2015-03-31 | 4,635 | 4,680 | 4,580 | 4,595 | 260,500 | 4,595 |
| 2015-03-30 | 4,610 | 4,615 | 4,550 | 4,565 | 204,600 | 4,565 |
| 2015-03-27 | 4,645 | 4,735 | 4,590 | 4,630 | 141,900 | 4,630 |
| 2015-03-26 | 4,755 | 4,755 | 4,640 | 4,665 | 173,900 | 4,665 |
| 2015-03-25 | 4,750 | 4,795 | 4,720 | 4,790 | 216,300 | 4,790 |
| 2015-03-24 | 4,735 | 4,745 | 4,680 | 4,720 | 302,700 | 4,720 |
| 2015-03-23 | 4,785 | 4,810 | 4,750 | 4,790 | 126,100 | 4,790 |
| 2015-03-20 | 4,820 | 4,820 | 4,740 | 4,770 | 186,500 | 4,770 |
| 2015-03-19 | 4,765 | 4,815 | 4,705 | 4,745 | 176,200 | 4,745 |
| 2015-03-18 | 4,740 | 4,780 | 4,725 | 4,760 | 228,000 | 4,760 |
| 2015-03-17 | 4,840 | 4,850 | 4,800 | 4,810 | 193,400 | 4,810 |
| 2015-03-16 | 4,720 | 4,795 | 4,710 | 4,775 | 144,100 | 4,775 |
| 2015-03-13 | 4,745 | 4,760 | 4,680 | 4,740 | 225,800 | 4,740 |
| 2015-03-12 | 4,605 | 4,700 | 4,595 | 4,700 | 206,100 | 4,700 |
| 2015-03-11 | 4,585 | 4,605 | 4,545 | 4,560 | 161,100 | 4,560 |
| 2015-03-10 | 4,610 | 4,635 | 4,555 | 4,585 | 221,500 | 4,585 |
| 2015-03-09 | 4,615 | 4,615 | 4,550 | 4,560 | 163,600 | 4,560 |
| 2015-03-06 | 4,540 | 4,650 | 4,525 | 4,645 | 291,000 | 4,645 |
| 2015-03-05 | 4,485 | 4,550 | 4,460 | 4,540 | 214,000 | 4,540 |
| 2015-03-04 | 4,460 | 4,515 | 4,440 | 4,480 | 252,900 | 4,480 |
| 2015-03-03 | 4,450 | 4,500 | 4,405 | 4,430 | 202,200 | 4,430 |
| 2015-03-02 | 4,370 | 4,440 | 4,355 | 4,425 | 250,100 | 4,425 |
| 2015-02-27 | 4,400 | 4,405 | 4,340 | 4,370 | 208,200 | 4,370 |
| 2015-02-26 | 4,295 | 4,330 | 4,270 | 4,295 | 224,300 | 4,295 |
| 2015-02-25 | 4,400 | 4,420 | 4,315 | 4,345 | 190,200 | 4,345 |
| 2015-02-24 | 4,440 | 4,445 | 4,345 | 4,385 | 242,300 | 4,385 |
| 2015-02-23 | 4,410 | 4,455 | 4,395 | 4,420 | 203,000 | 4,420 |
| 2015-02-20 | 4,315 | 4,380 | 4,315 | 4,360 | 150,800 | 4,360 |
| 2015-02-19 | 4,330 | 4,405 | 4,330 | 4,360 | 232,600 | 4,360 |
| 2015-02-18 | 4,390 | 4,485 | 4,360 | 4,380 | 316,600 | 4,380 |
| 2015-02-17 | 4,275 | 4,305 | 4,235 | 4,290 | 194,000 | 4,290 |
| 2015-02-16 | 4,160 | 4,325 | 4,135 | 4,300 | 531,300 | 4,300 |
| 2015-02-13 | 4,130 | 4,160 | 4,055 | 4,080 | 867,300 | 4,080 |
| 2015-02-12 | 3,900 | 3,910 | 3,765 | 3,780 | 303,100 | 3,780 |
| 2015-02-10 | 3,830 | 3,890 | 3,785 | 3,875 | 227,900 | 3,875 |
| 2015-02-09 | 3,830 | 3,835 | 3,795 | 3,825 | 148,000 | 3,825 |
| 2015-02-06 | 3,815 | 3,825 | 3,785 | 3,800 | 109,400 | 3,800 |
| 2015-02-05 | 3,795 | 3,835 | 3,790 | 3,800 | 112,700 | 3,800 |
| 2015-02-04 | 3,825 | 3,860 | 3,800 | 3,830 | 153,400 | 3,830 |
| 2015-02-03 | 3,825 | 3,830 | 3,740 | 3,755 | 140,600 | 3,755 |
| 2015-02-02 | 3,805 | 3,825 | 3,780 | 3,820 | 78,000 | 3,820 |
| 2015-01-30 | 3,910 | 3,950 | 3,850 | 3,865 | 174,900 | 3,865 |
| 2015-01-29 | 3,885 | 3,935 | 3,840 | 3,860 | 150,300 | 3,860 |
| 2015-01-28 | 3,860 | 3,915 | 3,825 | 3,900 | 126,200 | 3,900 |
| 2015-01-27 | 3,950 | 3,970 | 3,880 | 3,905 | 131,100 | 3,905 |
| 2015-01-26 | 3,880 | 3,925 | 3,850 | 3,925 | 164,300 | 3,925 |
| 2015-01-23 | 3,840 | 3,930 | 3,825 | 3,920 | 277,400 | 3,920 |
| 2015-01-22 | 3,790 | 3,805 | 3,725 | 3,770 | 75,200 | 3,770 |
| 2015-01-21 | 3,815 | 3,815 | 3,740 | 3,755 | 92,300 | 3,755 |
| 2015-01-20 | 3,765 | 3,815 | 3,740 | 3,815 | 75,000 | 3,815 |
| 2015-01-19 | 3,785 | 3,785 | 3,725 | 3,740 | 100,700 | 3,740 |
| 2015-01-16 | 3,730 | 3,750 | 3,675 | 3,740 | 175,400 | 3,740 |
| 2015-01-15 | 3,750 | 3,815 | 3,745 | 3,800 | 127,000 | 3,800 |
| 2015-01-14 | 3,795 | 3,815 | 3,735 | 3,750 | 139,600 | 3,750 |
| 2015-01-13 | 3,810 | 3,840 | 3,750 | 3,835 | 152,400 | 3,835 |
| 2015-01-09 | 3,850 | 3,875 | 3,825 | 3,850 | 160,900 | 3,850 |
| 2015-01-08 | 3,865 | 3,885 | 3,840 | 3,875 | 140,100 | 3,875 |
| 2015-01-07 | 3,850 | 3,855 | 3,825 | 3,835 | 107,300 | 3,835 |
| 2015-01-06 | 3,915 | 3,925 | 3,855 | 3,855 | 116,000 | 3,855 |
| 2015-01-05 | 4,015 | 4,045 | 3,990 | 4,000 | 108,200 | 4,000 |
分割・併合履歴 ： なし
