7164 全国保証(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 | 4,070 | 4,075 | 4,000 | 4,025 | 124,600 | 4,025 |
| 2015-12-29 | 4,000 | 4,065 | 3,965 | 4,040 | 172,500 | 4,040 |
| 2015-12-28 | 4,010 | 4,040 | 3,965 | 4,000 | 85,300 | 4,000 |
| 2015-12-25 | 4,000 | 4,020 | 3,975 | 4,000 | 101,800 | 4,000 |
| 2015-12-24 | 4,090 | 4,090 | 4,000 | 4,000 | 174,200 | 4,000 |
| 2015-12-22 | 4,045 | 4,100 | 4,015 | 4,030 | 216,300 | 4,030 |
| 2015-12-21 | 3,985 | 4,015 | 3,920 | 3,985 | 171,500 | 3,985 |
| 2015-12-18 | 4,055 | 4,105 | 3,985 | 4,015 | 829,300 | 4,015 |
| 2015-12-17 | 4,045 | 4,090 | 4,020 | 4,060 | 283,200 | 4,060 |
| 2015-12-16 | 3,925 | 3,980 | 3,920 | 3,955 | 219,400 | 3,955 |
| 2015-12-15 | 3,915 | 3,930 | 3,810 | 3,825 | 230,400 | 3,825 |
| 2015-12-14 | 3,855 | 3,880 | 3,825 | 3,875 | 188,600 | 3,875 |
| 2015-12-11 | 3,870 | 3,960 | 3,870 | 3,915 | 347,200 | 3,915 |
| 2015-12-10 | 3,930 | 3,950 | 3,915 | 3,925 | 219,600 | 3,925 |
| 2015-12-09 | 4,050 | 4,075 | 3,985 | 4,000 | 200,600 | 4,000 |
| 2015-12-08 | 4,130 | 4,140 | 4,050 | 4,060 | 145,800 | 4,060 |
| 2015-12-07 | 4,140 | 4,185 | 4,130 | 4,135 | 210,300 | 4,135 |
| 2015-12-04 | 4,110 | 4,125 | 4,075 | 4,115 | 295,500 | 4,115 |
| 2015-12-03 | 4,165 | 4,165 | 4,110 | 4,150 | 238,700 | 4,150 |
| 2015-12-02 | 4,175 | 4,195 | 4,150 | 4,165 | 266,100 | 4,165 |
| 2015-12-01 | 4,060 | 4,175 | 4,060 | 4,175 | 370,300 | 4,175 |
| 2015-11-30 | 4,070 | 4,075 | 4,030 | 4,035 | 195,900 | 4,035 |
| 2015-11-27 | 4,150 | 4,150 | 4,075 | 4,085 | 225,100 | 4,085 |
| 2015-11-26 | 4,120 | 4,160 | 4,110 | 4,135 | 358,500 | 4,135 |
| 2015-11-25 | 4,080 | 4,125 | 4,075 | 4,100 | 266,200 | 4,100 |
| 2015-11-24 | 4,110 | 4,145 | 4,085 | 4,110 | 314,400 | 4,110 |
| 2015-11-20 | 4,070 | 4,130 | 4,045 | 4,130 | 516,900 | 4,130 |
| 2015-11-19 | 4,150 | 4,170 | 4,060 | 4,085 | 498,100 | 4,085 |
| 2015-11-18 | 4,225 | 4,230 | 4,145 | 4,155 | 224,200 | 4,155 |
| 2015-11-17 | 4,180 | 4,255 | 4,175 | 4,225 | 181,700 | 4,225 |
| 2015-11-16 | 4,150 | 4,210 | 4,150 | 4,185 | 163,600 | 4,185 |
| 2015-11-13 | 4,195 | 4,245 | 4,150 | 4,220 | 210,900 | 4,220 |
| 2015-11-12 | 4,280 | 4,310 | 4,245 | 4,260 | 193,900 | 4,260 |
| 2015-11-11 | 4,300 | 4,340 | 4,270 | 4,305 | 255,800 | 4,305 |
| 2015-11-10 | 4,195 | 4,360 | 4,180 | 4,340 | 494,900 | 4,340 |
| 2015-11-09 | 4,230 | 4,310 | 4,200 | 4,250 | 393,200 | 4,250 |
| 2015-11-06 | 4,130 | 4,170 | 4,030 | 4,040 | 347,900 | 4,040 |
| 2015-11-05 | 4,090 | 4,200 | 4,070 | 4,180 | 159,900 | 4,180 |
| 2015-11-04 | 4,175 | 4,185 | 4,035 | 4,040 | 196,900 | 4,040 |
| 2015-11-02 | 4,055 | 4,100 | 4,030 | 4,085 | 189,700 | 4,085 |
| 2015-10-30 | 4,085 | 4,145 | 4,025 | 4,115 | 194,200 | 4,115 |
| 2015-10-29 | 4,050 | 4,110 | 4,050 | 4,085 | 265,100 | 4,085 |
| 2015-10-28 | 4,060 | 4,060 | 3,980 | 4,010 | 140,700 | 4,010 |
| 2015-10-27 | 4,070 | 4,095 | 4,035 | 4,035 | 103,300 | 4,035 |
| 2015-10-26 | 4,050 | 4,100 | 4,020 | 4,065 | 133,300 | 4,065 |
| 2015-10-23 | 4,060 | 4,060 | 3,950 | 4,025 | 315,600 | 4,025 |
| 2015-10-22 | 4,100 | 4,100 | 3,960 | 3,970 | 252,800 | 3,970 |
| 2015-10-21 | 4,085 | 4,135 | 4,065 | 4,125 | 217,900 | 4,125 |
| 2015-10-20 | 4,125 | 4,150 | 4,070 | 4,090 | 161,600 | 4,090 |
| 2015-10-19 | 4,115 | 4,145 | 4,095 | 4,120 | 81,400 | 4,120 |
| 2015-10-16 | 4,150 | 4,180 | 4,100 | 4,130 | 175,500 | 4,130 |
| 2015-10-15 | 4,050 | 4,135 | 4,035 | 4,115 | 134,700 | 4,115 |
| 2015-10-14 | 4,100 | 4,125 | 4,040 | 4,110 | 140,800 | 4,110 |
| 2015-10-13 | 4,120 | 4,200 | 4,120 | 4,135 | 165,900 | 4,135 |
| 2015-10-09 | 4,165 | 4,170 | 4,060 | 4,160 | 146,300 | 4,160 |
| 2015-10-08 | 4,185 | 4,210 | 4,115 | 4,140 | 148,900 | 4,140 |
| 2015-10-07 | 4,190 | 4,225 | 4,095 | 4,180 | 152,500 | 4,180 |
| 2015-10-06 | 4,290 | 4,320 | 4,230 | 4,235 | 209,700 | 4,235 |
| 2015-10-05 | 4,215 | 4,235 | 4,135 | 4,220 | 112,300 | 4,220 |
| 2015-10-02 | 4,125 | 4,245 | 4,120 | 4,195 | 333,700 | 4,195 |
| 2015-10-01 | 4,000 | 4,225 | 3,995 | 4,170 | 460,500 | 4,170 |
| 2015-09-30 | 3,910 | 4,025 | 3,910 | 3,950 | 379,600 | 3,950 |
| 2015-09-29 | 3,810 | 3,875 | 3,775 | 3,820 | 312,900 | 3,820 |
| 2015-09-28 | 3,785 | 3,910 | 3,735 | 3,880 | 206,900 | 3,880 |
| 2015-09-25 | 3,720 | 3,755 | 3,675 | 3,745 | 235,200 | 3,745 |
| 2015-09-24 | 3,740 | 3,845 | 3,725 | 3,735 | 234,200 | 3,735 |
| 2015-09-18 | 3,900 | 3,930 | 3,790 | 3,800 | 234,400 | 3,800 |
| 2015-09-17 | 3,850 | 3,975 | 3,815 | 3,970 | 191,900 | 3,970 |
| 2015-09-16 | 3,960 | 3,960 | 3,765 | 3,780 | 196,300 | 3,780 |
| 2015-09-15 | 4,000 | 4,060 | 3,900 | 3,910 | 145,500 | 3,910 |
| 2015-09-14 | 4,010 | 4,025 | 3,955 | 3,990 | 144,300 | 3,990 |
| 2015-09-11 | 3,950 | 4,075 | 3,950 | 4,030 | 197,500 | 4,030 |
| 2015-09-10 | 3,890 | 4,045 | 3,885 | 3,985 | 295,000 | 3,985 |
| 2015-09-09 | 3,895 | 4,045 | 3,875 | 4,045 | 205,800 | 4,045 |
| 2015-09-08 | 3,855 | 3,870 | 3,710 | 3,710 | 149,300 | 3,710 |
| 2015-09-07 | 3,865 | 3,865 | 3,715 | 3,840 | 296,900 | 3,840 |
| 2015-09-04 | 4,130 | 4,135 | 3,860 | 3,905 | 368,200 | 3,905 |
| 2015-09-03 | 4,150 | 4,225 | 4,100 | 4,135 | 183,100 | 4,135 |
| 2015-09-02 | 4,065 | 4,215 | 4,050 | 4,080 | 277,000 | 4,080 |
| 2015-09-01 | 4,335 | 4,370 | 4,170 | 4,170 | 224,700 | 4,170 |
| 2015-08-31 | 4,340 | 4,375 | 4,260 | 4,375 | 177,000 | 4,375 |
| 2015-08-28 | 4,455 | 4,455 | 4,330 | 4,365 | 241,900 | 4,365 |
| 2015-08-27 | 4,300 | 4,320 | 4,230 | 4,255 | 199,000 | 4,255 |
| 2015-08-26 | 4,030 | 4,195 | 4,005 | 4,175 | 280,300 | 4,175 |
| 2015-08-25 | 3,950 | 4,275 | 3,895 | 4,005 | 533,200 | 4,005 |
| 2015-08-24 | 4,285 | 4,415 | 4,135 | 4,145 | 337,500 | 4,145 |
| 2015-08-21 | 4,515 | 4,575 | 4,440 | 4,485 | 306,800 | 4,485 |
| 2015-08-20 | 4,785 | 4,865 | 4,630 | 4,645 | 237,600 | 4,645 |
| 2015-08-19 | 4,835 | 4,865 | 4,755 | 4,785 | 147,500 | 4,785 |
| 2015-08-18 | 4,940 | 4,975 | 4,820 | 4,840 | 175,200 | 4,840 |
| 2015-08-17 | 4,840 | 4,920 | 4,830 | 4,915 | 210,800 | 4,915 |
| 2015-08-14 | 4,720 | 4,830 | 4,695 | 4,815 | 149,700 | 4,815 |
| 2015-08-13 | 4,620 | 4,745 | 4,620 | 4,740 | 208,700 | 4,740 |
| 2015-08-12 | 4,755 | 4,765 | 4,610 | 4,620 | 287,700 | 4,620 |
| 2015-08-11 | 4,800 | 4,880 | 4,735 | 4,825 | 212,500 | 4,825 |
| 2015-08-10 | 4,750 | 4,805 | 4,575 | 4,800 | 254,800 | 4,800 |
| 2015-08-07 | 4,800 | 4,845 | 4,710 | 4,830 | 152,000 | 4,830 |
| 2015-08-06 | 4,660 | 4,840 | 4,660 | 4,755 | 280,000 | 4,755 |
| 2015-08-05 | 4,750 | 4,870 | 4,705 | 4,870 | 257,800 | 4,870 |
| 2015-08-04 | 4,685 | 4,765 | 4,630 | 4,750 | 218,600 | 4,750 |
| 2015-08-03 | 4,515 | 4,595 | 4,495 | 4,585 | 75,400 | 4,585 |
| 2015-07-31 | 4,600 | 4,620 | 4,500 | 4,520 | 117,900 | 4,520 |
| 2015-07-30 | 4,625 | 4,640 | 4,585 | 4,600 | 125,500 | 4,600 |
| 2015-07-29 | 4,505 | 4,640 | 4,505 | 4,615 | 124,700 | 4,615 |
| 2015-07-28 | 4,510 | 4,595 | 4,470 | 4,560 | 122,900 | 4,560 |
| 2015-07-27 | 4,635 | 4,635 | 4,535 | 4,545 | 90,900 | 4,545 |
| 2015-07-24 | 4,725 | 4,745 | 4,640 | 4,670 | 146,100 | 4,670 |
| 2015-07-23 | 4,635 | 4,690 | 4,625 | 4,660 | 105,000 | 4,660 |
| 2015-07-22 | 4,695 | 4,730 | 4,650 | 4,695 | 120,200 | 4,695 |
| 2015-07-21 | 4,675 | 4,770 | 4,675 | 4,750 | 218,100 | 4,750 |
| 2015-07-17 | 4,585 | 4,640 | 4,525 | 4,635 | 195,900 | 4,635 |
| 2015-07-16 | 4,530 | 4,600 | 4,515 | 4,585 | 121,300 | 4,585 |
| 2015-07-15 | 4,440 | 4,525 | 4,410 | 4,515 | 227,000 | 4,515 |
| 2015-07-14 | 4,455 | 4,485 | 4,380 | 4,395 | 182,300 | 4,395 |
| 2015-07-13 | 4,325 | 4,415 | 4,305 | 4,385 | 172,700 | 4,385 |
| 2015-07-10 | 4,280 | 4,360 | 4,250 | 4,325 | 231,100 | 4,325 |
| 2015-07-09 | 4,180 | 4,305 | 4,120 | 4,285 | 265,700 | 4,285 |
| 2015-07-08 | 4,485 | 4,490 | 4,300 | 4,300 | 201,400 | 4,300 |
| 2015-07-07 | 4,490 | 4,535 | 4,435 | 4,485 | 156,200 | 4,485 |
| 2015-07-06 | 4,525 | 4,595 | 4,430 | 4,465 | 173,800 | 4,465 |
| 2015-07-03 | 4,680 | 4,750 | 4,580 | 4,625 | 230,600 | 4,625 |
| 2015-07-02 | 4,510 | 4,695 | 4,510 | 4,665 | 487,000 | 4,665 |
| 2015-07-01 | 4,345 | 4,450 | 4,305 | 4,450 | 251,800 | 4,450 |
| 2015-06-30 | 4,200 | 4,365 | 4,195 | 4,360 | 340,000 | 4,360 |
| 2015-06-29 | 4,220 | 4,260 | 4,160 | 4,180 | 205,000 | 4,180 |
| 2015-06-26 | 4,260 | 4,310 | 4,225 | 4,290 | 205,600 | 4,290 |
| 2015-06-25 | 4,275 | 4,290 | 4,210 | 4,225 | 177,300 | 4,225 |
| 2015-06-24 | 4,345 | 4,365 | 4,280 | 4,305 | 143,700 | 4,305 |
| 2015-06-23 | 4,310 | 4,315 | 4,275 | 4,310 | 119,200 | 4,310 |
| 2015-06-22 | 4,250 | 4,260 | 4,210 | 4,255 | 84,000 | 4,255 |
| 2015-06-19 | 4,290 | 4,305 | 4,235 | 4,265 | 164,900 | 4,265 |
| 2015-06-18 | 4,135 | 4,320 | 4,130 | 4,275 | 457,900 | 4,275 |
| 2015-06-17 | 4,180 | 4,180 | 4,105 | 4,125 | 193,700 | 4,125 |
| 2015-06-16 | 4,230 | 4,250 | 4,170 | 4,175 | 154,100 | 4,175 |
| 2015-06-15 | 4,205 | 4,270 | 4,160 | 4,255 | 235,600 | 4,255 |
| 2015-06-12 | 4,230 | 4,350 | 4,220 | 4,290 | 404,400 | 4,290 |
| 2015-06-11 | 4,125 | 4,215 | 4,115 | 4,185 | 248,700 | 4,185 |
| 2015-06-10 | 4,215 | 4,220 | 4,095 | 4,100 | 243,400 | 4,100 |
| 2015-06-09 | 4,230 | 4,280 | 4,200 | 4,200 | 183,000 | 4,200 |
| 2015-06-08 | 4,220 | 4,275 | 4,220 | 4,260 | 128,300 | 4,260 |
| 2015-06-05 | 4,230 | 4,275 | 4,220 | 4,220 | 171,200 | 4,220 |
| 2015-06-04 | 4,290 | 4,350 | 4,265 | 4,325 | 133,500 | 4,325 |
| 2015-06-03 | 4,315 | 4,360 | 4,290 | 4,330 | 142,200 | 4,330 |
| 2015-06-02 | 4,375 | 4,395 | 4,275 | 4,345 | 335,000 | 4,345 |
| 2015-06-01 | 4,240 | 4,350 | 4,215 | 4,335 | 357,800 | 4,335 |
| 2015-05-29 | 4,120 | 4,200 | 4,110 | 4,180 | 263,700 | 4,180 |
| 2015-05-28 | 4,120 | 4,185 | 4,040 | 4,135 | 574,600 | 4,135 |
| 2015-05-27 | 4,200 | 4,200 | 4,150 | 4,150 | 379,500 | 4,150 |
| 2015-05-26 | 4,255 | 4,260 | 4,215 | 4,240 | 117,100 | 4,240 |
| 2015-05-25 | 4,285 | 4,295 | 4,255 | 4,275 | 132,500 | 4,275 |
| 2015-05-22 | 4,245 | 4,295 | 4,230 | 4,285 | 193,000 | 4,285 |
| 2015-05-21 | 4,300 | 4,300 | 4,200 | 4,210 | 576,400 | 4,210 |
| 2015-05-20 | 4,430 | 4,430 | 4,320 | 4,340 | 297,900 | 4,340 |
| 2015-05-19 | 4,335 | 4,395 | 4,325 | 4,380 | 231,600 | 4,380 |
| 2015-05-18 | 4,360 | 4,395 | 4,290 | 4,310 | 167,100 | 4,310 |
| 2015-05-15 | 4,280 | 4,335 | 4,260 | 4,290 | 271,400 | 4,290 |
| 2015-05-14 | 4,310 | 4,400 | 4,265 | 4,270 | 363,800 | 4,270 |
| 2015-05-13 | 4,500 | 4,575 | 4,330 | 4,355 | 517,800 | 4,355 |
| 2015-05-12 | 4,630 | 4,705 | 4,560 | 4,575 | 227,000 | 4,575 |
| 2015-05-11 | 4,430 | 4,725 | 4,410 | 4,665 | 554,700 | 4,665 |
| 2015-05-08 | 4,245 | 4,390 | 4,210 | 4,360 | 266,400 | 4,360 |
| 2015-05-07 | 4,320 | 4,365 | 4,285 | 4,300 | 243,000 | 4,300 |
| 2015-05-01 | 4,390 | 4,410 | 4,310 | 4,410 | 184,100 | 4,410 |
| 2015-04-30 | 4,525 | 4,525 | 4,425 | 4,430 | 222,800 | 4,430 |
| 2015-04-28 | 4,540 | 4,545 | 4,485 | 4,515 | 187,700 | 4,515 |
| 2015-04-27 | 4,390 | 4,520 | 4,380 | 4,490 | 193,700 | 4,490 |
| 2015-04-24 | 4,400 | 4,445 | 4,380 | 4,395 | 208,900 | 4,395 |
| 2015-04-23 | 4,560 | 4,595 | 4,415 | 4,445 | 269,200 | 4,445 |
| 2015-04-22 | 4,590 | 4,640 | 4,530 | 4,540 | 283,500 | 4,540 |
| 2015-04-21 | 4,460 | 4,575 | 4,430 | 4,555 | 337,900 | 4,555 |
| 2015-04-20 | 4,440 | 4,470 | 4,365 | 4,430 | 553,900 | 4,430 |
| 2015-04-17 | 4,610 | 4,685 | 4,530 | 4,530 | 254,000 | 4,530 |
| 2015-04-16 | 4,615 | 4,680 | 4,525 | 4,615 | 460,600 | 4,615 |
| 2015-04-15 | 4,650 | 4,720 | 4,615 | 4,625 | 218,000 | 4,625 |
| 2015-04-14 | 4,790 | 4,860 | 4,675 | 4,695 | 289,900 | 4,695 |
| 2015-04-13 | 4,675 | 4,800 | 4,610 | 4,765 | 245,900 | 4,765 |
| 2015-04-10 | 4,710 | 4,770 | 4,690 | 4,740 | 297,900 | 4,740 |
| 2015-04-09 | 4,645 | 4,705 | 4,620 | 4,675 | 259,400 | 4,675 |
| 2015-04-08 | 4,790 | 4,815 | 4,655 | 4,700 | 298,500 | 4,700 |
| 2015-04-07 | 4,680 | 4,795 | 4,675 | 4,780 | 372,100 | 4,780 |
| 2015-04-06 | 4,530 | 4,695 | 4,505 | 4,680 | 296,000 | 4,680 |
| 2015-04-03 | 4,435 | 4,565 | 4,435 | 4,565 | 208,000 | 4,565 |
| 2015-04-02 | 4,375 | 4,560 | 4,360 | 4,505 | 406,600 | 4,505 |
| 2015-04-01 | 4,400 | 4,425 | 4,305 | 4,375 | 486,400 | 4,375 |
| 2015-03-31 | 4,605 | 4,625 | 4,495 | 4,505 | 260,600 | 4,505 |
| 2015-03-30 | 4,400 | 4,575 | 4,350 | 4,540 | 351,000 | 4,540 |
| 2015-03-27 | 4,380 | 4,515 | 4,345 | 4,415 | 386,800 | 4,415 |
| 2015-03-26 | 4,425 | 4,450 | 4,380 | 4,420 | 636,600 | 4,420 |
| 2015-03-25 | 4,490 | 4,540 | 4,430 | 4,485 | 391,200 | 4,485 |
| 2015-03-24 | 4,575 | 4,590 | 4,500 | 4,545 | 441,700 | 4,545 |
| 2015-03-23 | 4,725 | 4,755 | 4,635 | 4,645 | 385,100 | 4,645 |
| 2015-03-20 | 4,605 | 4,655 | 4,575 | 4,645 | 204,200 | 4,645 |
| 2015-03-19 | 4,615 | 4,645 | 4,555 | 4,605 | 336,800 | 4,605 |
| 2015-03-18 | 4,570 | 4,640 | 4,500 | 4,610 | 328,800 | 4,610 |
| 2015-03-17 | 4,435 | 4,565 | 4,430 | 4,500 | 313,400 | 4,500 |
| 2015-03-16 | 4,595 | 4,650 | 4,395 | 4,455 | 552,500 | 4,455 |
| 2015-03-13 | 4,635 | 4,770 | 4,620 | 4,680 | 682,500 | 4,680 |
| 2015-03-12 | 4,460 | 4,625 | 4,385 | 4,590 | 559,100 | 4,590 |
| 2015-03-11 | 4,375 | 4,510 | 4,360 | 4,460 | 545,400 | 4,460 |
| 2015-03-10 | 4,250 | 4,340 | 4,250 | 4,305 | 504,400 | 4,305 |
| 2015-03-09 | 4,080 | 4,180 | 4,075 | 4,165 | 232,900 | 4,165 |
| 2015-03-06 | 4,050 | 4,155 | 4,030 | 4,085 | 403,600 | 4,085 |
| 2015-03-05 | 3,980 | 4,040 | 3,970 | 4,035 | 205,800 | 4,035 |
| 2015-03-04 | 4,010 | 4,035 | 3,920 | 3,995 | 244,400 | 3,995 |
| 2015-03-03 | 3,885 | 4,055 | 3,865 | 4,035 | 469,300 | 4,035 |
| 2015-03-02 | 3,915 | 3,970 | 3,835 | 3,835 | 355,300 | 3,835 |
| 2015-02-27 | 3,890 | 3,985 | 3,875 | 3,900 | 370,100 | 3,900 |
| 2015-02-26 | 3,865 | 3,875 | 3,815 | 3,850 | 181,000 | 3,850 |
| 2015-02-25 | 3,845 | 3,885 | 3,820 | 3,860 | 146,800 | 3,860 |
| 2015-02-24 | 3,830 | 3,850 | 3,785 | 3,815 | 237,800 | 3,815 |
| 2015-02-23 | 3,910 | 3,930 | 3,810 | 3,830 | 335,700 | 3,830 |
| 2015-02-20 | 3,880 | 3,955 | 3,845 | 3,930 | 214,100 | 3,930 |
| 2015-02-19 | 3,845 | 3,890 | 3,830 | 3,840 | 261,200 | 3,840 |
| 2015-02-18 | 3,950 | 3,975 | 3,835 | 3,860 | 295,700 | 3,860 |
| 2015-02-17 | 3,940 | 3,945 | 3,875 | 3,890 | 140,700 | 3,890 |
| 2015-02-16 | 3,960 | 4,000 | 3,905 | 3,940 | 221,900 | 3,940 |
| 2015-02-13 | 3,865 | 4,030 | 3,865 | 3,910 | 612,800 | 3,910 |
| 2015-02-12 | 3,885 | 3,905 | 3,760 | 3,790 | 397,000 | 3,790 |
| 2015-02-10 | 3,880 | 3,890 | 3,790 | 3,830 | 165,000 | 3,830 |
| 2015-02-09 | 3,785 | 3,965 | 3,755 | 3,885 | 577,900 | 3,885 |
| 2015-02-06 | 3,815 | 3,820 | 3,565 | 3,620 | 647,100 | 3,620 |
| 2015-02-05 | 3,935 | 4,015 | 3,815 | 3,865 | 620,400 | 3,865 |
| 2015-02-04 | 3,810 | 3,830 | 3,765 | 3,795 | 333,600 | 3,795 |
| 2015-02-03 | 3,750 | 3,765 | 3,660 | 3,745 | 318,400 | 3,745 |
| 2015-02-02 | 3,755 | 3,770 | 3,675 | 3,730 | 218,400 | 3,730 |
| 2015-01-30 | 3,800 | 3,845 | 3,730 | 3,780 | 344,700 | 3,780 |
| 2015-01-29 | 3,630 | 3,730 | 3,610 | 3,720 | 265,100 | 3,720 |
| 2015-01-28 | 3,600 | 3,640 | 3,590 | 3,625 | 127,200 | 3,625 |
| 2015-01-27 | 3,605 | 3,655 | 3,590 | 3,640 | 177,300 | 3,640 |
| 2015-01-26 | 3,565 | 3,575 | 3,500 | 3,535 | 173,200 | 3,535 |
| 2015-01-23 | 3,495 | 3,600 | 3,490 | 3,590 | 238,200 | 3,590 |
| 2015-01-22 | 3,480 | 3,515 | 3,410 | 3,440 | 108,900 | 3,440 |
| 2015-01-21 | 3,455 | 3,485 | 3,420 | 3,465 | 158,100 | 3,465 |
| 2015-01-20 | 3,375 | 3,440 | 3,375 | 3,440 | 95,000 | 3,440 |
| 2015-01-19 | 3,440 | 3,445 | 3,355 | 3,365 | 144,500 | 3,365 |
| 2015-01-16 | 3,450 | 3,485 | 3,375 | 3,390 | 267,100 | 3,390 |
| 2015-01-15 | 3,510 | 3,570 | 3,480 | 3,555 | 271,800 | 3,555 |
| 2015-01-14 | 3,375 | 3,465 | 3,370 | 3,445 | 186,700 | 3,445 |
| 2015-01-13 | 3,435 | 3,435 | 3,350 | 3,410 | 135,300 | 3,410 |
| 2015-01-09 | 3,415 | 3,475 | 3,410 | 3,450 | 209,400 | 3,450 |
| 2015-01-08 | 3,310 | 3,410 | 3,305 | 3,395 | 223,600 | 3,395 |
| 2015-01-07 | 3,300 | 3,345 | 3,275 | 3,280 | 158,100 | 3,280 |
| 2015-01-06 | 3,315 | 3,360 | 3,310 | 3,315 | 151,600 | 3,315 |
| 2015-01-05 | 3,415 | 3,435 | 3,340 | 3,385 | 196,100 | 3,385 |
分割・併合履歴 ： [2014-02-26]1株→2株
