7172 (株)ジャパンインベストメントアドバイザー 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 | 1,825 | 1,850 | 1,820 | 1,831 | 26,300 | 915.50 |
| 2015-12-29 | 1,820 | 1,843 | 1,801 | 1,825 | 19,000 | 912.50 |
| 2015-12-28 | 1,797 | 1,852 | 1,770 | 1,825 | 36,700 | 912.50 |
| 2015-12-25 | 1,808 | 1,820 | 1,790 | 1,802 | 31,200 | 901 |
| 2015-12-24 | 1,830 | 1,868 | 1,785 | 1,809 | 64,900 | 904.50 |
| 2015-12-22 | 1,850 | 1,871 | 1,808 | 1,825 | 59,000 | 912.50 |
| 2015-12-21 | 1,735 | 1,840 | 1,714 | 1,840 | 56,700 | 920 |
| 2015-12-18 | 1,700 | 1,790 | 1,700 | 1,758 | 71,200 | 879 |
| 2015-12-17 | 1,665 | 1,794 | 1,655 | 1,719 | 80,400 | 859.50 |
| 2015-12-16 | 1,660 | 1,677 | 1,630 | 1,634 | 29,400 | 817 |
| 2015-12-15 | 1,743 | 1,743 | 1,630 | 1,636 | 37,600 | 818 |
| 2015-12-14 | 1,720 | 1,729 | 1,630 | 1,674 | 71,000 | 837 |
| 2015-12-11 | 1,687 | 1,745 | 1,686 | 1,737 | 53,700 | 868.50 |
| 2015-12-10 | 1,719 | 1,724 | 1,688 | 1,690 | 41,300 | 845 |
| 2015-12-09 | 1,730 | 1,736 | 1,699 | 1,729 | 39,100 | 864.50 |
| 2015-12-08 | 1,765 | 1,791 | 1,760 | 1,760 | 28,500 | 880 |
| 2015-12-07 | 1,762 | 1,816 | 1,755 | 1,791 | 58,400 | 895.50 |
| 2015-12-04 | 1,761 | 1,812 | 1,754 | 1,770 | 42,800 | 885 |
| 2015-12-03 | 1,831 | 1,835 | 1,760 | 1,812 | 70,600 | 906 |
| 2015-12-02 | 1,851 | 1,915 | 1,834 | 1,845 | 65,800 | 922.50 |
| 2015-12-01 | 1,945 | 1,966 | 1,850 | 1,878 | 69,400 | 939 |
| 2015-11-30 | 2,000 | 2,036 | 1,944 | 1,944 | 129,800 | 972 |
| 2015-11-27 | 1,985 | 1,998 | 1,871 | 1,888 | 153,800 | 944 |
| 2015-11-26 | 1,860 | 1,970 | 1,860 | 1,946 | 198,600 | 973 |
| 2015-11-25 | 1,785 | 1,830 | 1,771 | 1,823 | 85,700 | 911.50 |
| 2015-11-24 | 1,744 | 1,760 | 1,740 | 1,759 | 25,500 | 879.50 |
| 2015-11-20 | 1,722 | 1,743 | 1,722 | 1,742 | 7,500 | 871 |
| 2015-11-19 | 1,732 | 1,741 | 1,706 | 1,715 | 11,300 | 857.50 |
| 2015-11-18 | 1,772 | 1,772 | 1,728 | 1,731 | 15,500 | 865.50 |
| 2015-11-17 | 1,797 | 1,797 | 1,751 | 1,774 | 16,600 | 887 |
| 2015-11-16 | 1,755 | 1,797 | 1,730 | 1,771 | 36,300 | 885.50 |
| 2015-11-13 | 1,716 | 1,768 | 1,708 | 1,763 | 53,900 | 881.50 |
| 2015-11-12 | 1,668 | 1,690 | 1,664 | 1,665 | 35,900 | 832.50 |
| 2015-11-11 | 1,675 | 1,690 | 1,659 | 1,668 | 12,200 | 834 |
| 2015-11-10 | 1,635 | 1,668 | 1,635 | 1,652 | 19,200 | 826 |
| 2015-11-09 | 1,577 | 1,646 | 1,577 | 1,641 | 10,400 | 820.50 |
| 2015-11-06 | 1,590 | 1,609 | 1,546 | 1,576 | 21,600 | 788 |
| 2015-11-05 | 1,649 | 1,650 | 1,588 | 1,589 | 19,700 | 794.50 |
| 2015-11-04 | 1,730 | 1,730 | 1,675 | 1,689 | 18,200 | 844.50 |
| 2015-11-02 | 1,598 | 1,705 | 1,590 | 1,700 | 28,700 | 850 |
| 2015-10-30 | 1,750 | 1,780 | 1,601 | 1,656 | 47,000 | 828 |
| 2015-10-29 | 1,748 | 1,750 | 1,715 | 1,730 | 27,900 | 865 |
| 2015-10-28 | 1,763 | 1,763 | 1,725 | 1,725 | 17,000 | 862.50 |
| 2015-10-27 | 1,715 | 1,776 | 1,715 | 1,723 | 39,500 | 861.50 |
| 2015-10-26 | 1,721 | 1,745 | 1,713 | 1,714 | 17,000 | 857 |
| 2015-10-23 | 1,720 | 1,747 | 1,715 | 1,739 | 13,200 | 869.50 |
| 2015-10-22 | 1,698 | 1,739 | 1,698 | 1,725 | 18,400 | 862.50 |
| 2015-10-21 | 1,760 | 1,775 | 1,680 | 1,700 | 47,000 | 850 |
| 2015-10-20 | 1,825 | 1,877 | 1,746 | 1,746 | 51,100 | 873 |
| 2015-10-19 | 1,889 | 1,889 | 1,852 | 1,862 | 19,100 | 931 |
| 2015-10-16 | 1,820 | 1,898 | 1,820 | 1,889 | 57,600 | 944.50 |
| 2015-10-15 | 1,751 | 1,849 | 1,745 | 1,849 | 52,300 | 924.50 |
| 2015-10-14 | 1,839 | 1,839 | 1,760 | 1,781 | 35,000 | 890.50 |
| 2015-10-13 | 1,810 | 1,849 | 1,802 | 1,849 | 55,900 | 924.50 |
| 2015-10-09 | 1,753 | 1,810 | 1,745 | 1,800 | 41,600 | 900 |
| 2015-10-08 | 1,781 | 1,804 | 1,708 | 1,793 | 48,000 | 896.50 |
| 2015-10-07 | 1,790 | 1,837 | 1,753 | 1,774 | 62,600 | 887 |
| 2015-10-06 | 1,750 | 1,800 | 1,740 | 1,800 | 73,500 | 900 |
| 2015-10-05 | 1,780 | 1,787 | 1,733 | 1,755 | 39,300 | 877.50 |
| 2015-10-02 | 1,760 | 1,779 | 1,735 | 1,775 | 43,700 | 887.50 |
| 2015-10-01 | 1,776 | 1,795 | 1,725 | 1,773 | 93,500 | 886.50 |
| 2015-09-30 | 1,710 | 1,780 | 1,691 | 1,769 | 130,500 | 884.50 |
| 2015-09-29 | 1,600 | 1,670 | 1,551 | 1,660 | 102,000 | 830 |
| 2015-09-28 | 1,540 | 1,688 | 1,530 | 1,638 | 127,900 | 819 |
| 2015-09-25 | 1,446 | 1,514 | 1,420 | 1,503 | 54,900 | 751.50 |
| 2015-09-24 | 1,419 | 1,493 | 1,405 | 1,476 | 21,600 | 738 |
| 2015-09-18 | 1,430 | 1,500 | 1,405 | 1,479 | 83,000 | 739.50 |
| 2015-09-17 | 1,300 | 1,417 | 1,281 | 1,417 | 86,400 | 708.50 |
| 2015-09-16 | 1,292 | 1,319 | 1,250 | 1,286 | 36,300 | 643 |
| 2015-09-15 | 1,340 | 1,344 | 1,305 | 1,330 | 26,200 | 665 |
| 2015-09-14 | 1,343 | 1,346 | 1,307 | 1,326 | 29,400 | 663 |
| 2015-09-11 | 1,255 | 1,350 | 1,226 | 1,349 | 76,500 | 674.50 |
| 2015-09-10 | 1,166 | 1,250 | 1,151 | 1,250 | 33,700 | 625 |
| 2015-09-09 | 1,159 | 1,180 | 1,145 | 1,172 | 33,900 | 586 |
| 2015-09-08 | 1,112 | 1,160 | 1,050 | 1,135 | 26,500 | 567.50 |
| 2015-09-07 | 1,005 | 1,149 | 1,005 | 1,142 | 37,100 | 571 |
| 2015-09-04 | 1,144 | 1,164 | 1,053 | 1,087 | 46,100 | 543.50 |
| 2015-09-03 | 1,170 | 1,171 | 1,140 | 1,154 | 15,400 | 577 |
| 2015-09-02 | 1,090 | 1,155 | 1,086 | 1,118 | 27,000 | 559 |
| 2015-09-01 | 1,205 | 1,215 | 1,120 | 1,123 | 42,200 | 561.50 |
| 2015-08-31 | 1,169 | 1,249 | 1,169 | 1,205 | 44,500 | 602.50 |
| 2015-08-28 | 1,173 | 1,246 | 1,132 | 1,246 | 64,600 | 623 |
| 2015-08-27 | 1,085 | 1,147 | 1,085 | 1,116 | 63,000 | 558 |
| 2015-08-26 | 1,010 | 1,089 | 998 | 1,062 | 74,800 | 531 |
| 2015-08-25 | 957 | 1,125 | 885 | 997 | 160,500 | 498.50 |
| 2015-08-24 | 1,096 | 1,194 | 1,011 | 1,047 | 352,100 | 523.50 |
| 2015-08-21 | 1,286 | 1,316 | 1,256 | 1,276 | 62,200 | 638 |
| 2015-08-20 | 1,386 | 1,388 | 1,375 | 1,377 | 18,100 | 688.50 |
| 2015-08-19 | 1,411 | 1,432 | 1,379 | 1,406 | 22,400 | 703 |
| 2015-08-18 | 1,363 | 1,409 | 1,363 | 1,408 | 26,300 | 704 |
| 2015-08-17 | 1,450 | 1,460 | 1,361 | 1,364 | 68,400 | 682 |
| 2015-08-14 | 1,455 | 1,465 | 1,440 | 1,450 | 24,600 | 725 |
| 2015-08-13 | 1,528 | 1,531 | 1,431 | 1,449 | 79,400 | 724.50 |
| 2015-08-12 | 1,490 | 1,505 | 1,478 | 1,498 | 29,700 | 749 |
| 2015-08-11 | 1,490 | 1,496 | 1,480 | 1,491 | 22,500 | 745.50 |
| 2015-08-10 | 1,500 | 1,501 | 1,482 | 1,490 | 17,800 | 745 |
| 2015-08-07 | 1,500 | 1,502 | 1,480 | 1,488 | 26,300 | 744 |
| 2015-08-06 | 1,505 | 1,506 | 1,481 | 1,481 | 37,800 | 740.50 |
| 2015-08-05 | 1,472 | 1,500 | 1,456 | 1,487 | 48,900 | 743.50 |
| 2015-08-04 | 1,522 | 1,541 | 1,500 | 1,504 | 86,100 | 752 |
| 2015-08-03 | 1,648 | 1,648 | 1,555 | 1,567 | 62,200 | 783.50 |
| 2015-07-31 | 1,602 | 1,642 | 1,602 | 1,631 | 102,000 | 815.50 |
| 2015-07-30 | 1,699 | 1,699 | 1,555 | 1,575 | 343,500 | 787.50 |
| 2015-07-29 | 1,730 | 1,790 | 1,703 | 1,784 | 216,000 | 892 |
| 2015-07-28 | 1,647 | 1,731 | 1,628 | 1,701 | 95,000 | 850.50 |
| 2015-07-27 | 1,721 | 1,735 | 1,686 | 1,695 | 71,800 | 847.50 |
| 2015-07-24 | 1,697 | 1,740 | 1,656 | 1,739 | 220,700 | 869.50 |
| 2015-07-23 | 1,568 | 1,697 | 1,557 | 1,697 | 173,800 | 848.50 |
| 2015-07-22 | 1,510 | 1,538 | 1,505 | 1,538 | 63,200 | 769 |
| 2015-07-21 | 1,503 | 1,532 | 1,495 | 1,505 | 88,700 | 752.50 |
| 2015-07-17 | 1,505 | 1,506 | 1,492 | 1,496 | 41,200 | 748 |
| 2015-07-16 | 1,520 | 1,529 | 1,491 | 1,505 | 45,300 | 752.50 |
| 2015-07-15 | 1,528 | 1,535 | 1,505 | 1,506 | 36,600 | 753 |
| 2015-07-14 | 1,539 | 1,545 | 1,500 | 1,528 | 61,100 | 764 |
| 2015-07-13 | 1,511 | 1,547 | 1,496 | 1,499 | 38,700 | 749.50 |
| 2015-07-10 | 1,532 | 1,550 | 1,490 | 1,490 | 66,100 | 745 |
| 2015-07-09 | 1,500 | 1,590 | 1,405 | 1,531 | 86,800 | 765.50 |
| 2015-07-08 | 1,612 | 1,634 | 1,551 | 1,552 | 84,400 | 776 |
| 2015-07-07 | 1,600 | 1,650 | 1,597 | 1,620 | 65,600 | 810 |
| 2015-07-06 | 1,585 | 1,620 | 1,564 | 1,585 | 79,100 | 792.50 |
| 2015-07-03 | 1,613 | 1,619 | 1,576 | 1,587 | 49,600 | 793.50 |
| 2015-07-02 | 1,620 | 1,638 | 1,600 | 1,600 | 48,500 | 800 |
| 2015-07-01 | 1,568 | 1,595 | 1,556 | 1,594 | 52,700 | 797 |
| 2015-06-30 | 1,587 | 1,598 | 1,554 | 1,560 | 79,400 | 780 |
| 2015-06-29 | 1,605 | 1,642 | 1,573 | 1,587 | 97,500 | 793.50 |
| 2015-06-26 | 1,686 | 1,704 | 1,660 | 1,682 | 53,000 | 841 |
| 2015-06-25 | 1,742 | 1,775 | 1,703 | 1,708 | 74,800 | 854 |
| 2015-06-24 | 1,750 | 1,777 | 1,735 | 1,768 | 100,300 | 884 |
| 2015-06-23 | 1,730 | 1,756 | 1,715 | 1,724 | 97,100 | 862 |
| 2015-06-22 | 1,700 | 1,754 | 1,688 | 1,750 | 185,100 | 875 |
| 2015-06-19 | 1,650 | 1,699 | 1,650 | 1,690 | 46,000 | 845 |
| 2015-06-18 | 1,690 | 1,706 | 1,640 | 1,646 | 76,600 | 823 |
| 2015-06-17 | 1,758 | 1,758 | 1,705 | 1,722 | 35,300 | 861 |
| 2015-06-16 | 1,730 | 1,783 | 1,718 | 1,723 | 68,600 | 861.50 |
| 2015-06-15 | 1,679 | 1,736 | 1,679 | 1,715 | 42,600 | 857.50 |
| 2015-06-12 | 1,680 | 1,717 | 1,677 | 1,710 | 37,300 | 855 |
| 2015-06-11 | 1,700 | 1,709 | 1,662 | 1,670 | 48,100 | 835 |
| 2015-06-10 | 1,749 | 1,755 | 1,687 | 1,700 | 56,100 | 850 |
| 2015-06-09 | 1,779 | 1,779 | 1,711 | 1,728 | 91,400 | 864 |
| 2015-06-08 | 1,750 | 1,860 | 1,731 | 1,779 | 405,200 | 889.50 |
| 2015-06-05 | 1,634 | 1,660 | 1,634 | 1,646 | 24,300 | 823 |
| 2015-06-04 | 1,625 | 1,639 | 1,605 | 1,634 | 30,100 | 817 |
| 2015-06-03 | 1,600 | 1,640 | 1,600 | 1,626 | 47,600 | 813 |
| 2015-06-02 | 1,666 | 1,669 | 1,626 | 1,626 | 42,800 | 813 |
| 2015-06-01 | 1,635 | 1,662 | 1,620 | 1,638 | 93,000 | 819 |
| 2015-05-29 | 1,566 | 1,650 | 1,566 | 1,593 | 129,400 | 796.50 |
| 2015-05-28 | 1,570 | 1,598 | 1,560 | 1,561 | 42,800 | 780.50 |
| 2015-05-27 | 1,610 | 1,614 | 1,580 | 1,580 | 41,100 | 790 |
| 2015-05-26 | 1,652 | 1,657 | 1,550 | 1,610 | 205,000 | 805 |
| 2015-05-25 | 1,675 | 1,700 | 1,658 | 1,670 | 31,400 | 835 |
| 2015-05-22 | 1,670 | 1,682 | 1,650 | 1,672 | 24,600 | 836 |
| 2015-05-21 | 1,668 | 1,738 | 1,639 | 1,693 | 83,700 | 846.50 |
| 2015-05-20 | 1,629 | 1,650 | 1,604 | 1,628 | 40,400 | 814 |
| 2015-05-19 | 1,602 | 1,628 | 1,556 | 1,600 | 66,300 | 800 |
| 2015-05-18 | 1,636 | 1,643 | 1,610 | 1,615 | 49,600 | 807.50 |
| 2015-05-15 | 1,636 | 1,680 | 1,630 | 1,645 | 36,900 | 822.50 |
| 2015-05-14 | 1,682 | 1,701 | 1,612 | 1,635 | 109,900 | 817.50 |
| 2015-05-13 | 1,654 | 1,724 | 1,654 | 1,694 | 123,800 | 847 |
| 2015-05-12 | 1,788 | 1,836 | 1,788 | 1,814 | 20,700 | 907 |
| 2015-05-11 | 1,863 | 1,863 | 1,805 | 1,805 | 17,000 | 902.50 |
| 2015-05-08 | 1,780 | 1,850 | 1,772 | 1,839 | 12,100 | 919.50 |
| 2015-05-07 | 1,777 | 1,805 | 1,770 | 1,795 | 32,600 | 897.50 |
| 2015-05-01 | 1,920 | 1,924 | 1,808 | 1,817 | 85,700 | 908.50 |
| 2015-04-30 | 1,934 | 1,960 | 1,900 | 1,921 | 43,600 | 960.50 |
| 2015-04-28 | 1,973 | 1,981 | 1,950 | 1,974 | 28,300 | 987 |
| 2015-04-27 | 1,959 | 2,045 | 1,959 | 1,998 | 56,100 | 999 |
| 2015-04-24 | 1,987 | 1,991 | 1,930 | 1,959 | 25,900 | 979.50 |
| 2015-04-23 | 2,050 | 2,070 | 1,956 | 1,992 | 83,000 | 996 |
| 2015-04-22 | 1,921 | 1,980 | 1,900 | 1,980 | 53,000 | 990 |
| 2015-04-21 | 1,901 | 1,939 | 1,901 | 1,921 | 29,000 | 960.50 |
| 2015-04-20 | 1,920 | 1,943 | 1,860 | 1,895 | 68,000 | 947.50 |
| 2015-04-17 | 1,925 | 1,976 | 1,915 | 1,920 | 42,900 | 960 |
| 2015-04-16 | 1,989 | 2,030 | 1,905 | 1,935 | 65,000 | 967.50 |
| 2015-04-15 | 2,045 | 2,045 | 1,955 | 1,978 | 84,100 | 989 |
| 2015-04-14 | 1,962 | 2,091 | 1,961 | 2,055 | 136,400 | 1,027.50 |
| 2015-04-13 | 1,920 | 1,996 | 1,890 | 1,975 | 96,300 | 987.50 |
| 2015-04-10 | 1,900 | 1,915 | 1,845 | 1,900 | 72,200 | 950 |
| 2015-04-09 | 1,790 | 1,948 | 1,790 | 1,908 | 162,900 | 954 |
| 2015-04-08 | 1,753 | 1,798 | 1,742 | 1,782 | 32,700 | 891 |
| 2015-04-07 | 1,845 | 1,849 | 1,764 | 1,778 | 51,900 | 889 |
| 2015-04-06 | 1,780 | 1,842 | 1,770 | 1,833 | 83,400 | 916.50 |
| 2015-04-03 | 1,710 | 1,781 | 1,703 | 1,754 | 77,300 | 877 |
| 2015-04-02 | 1,672 | 1,717 | 1,671 | 1,693 | 31,500 | 846.50 |
| 2015-04-01 | 1,742 | 1,744 | 1,673 | 1,700 | 34,800 | 850 |
| 2015-03-31 | 1,715 | 1,746 | 1,697 | 1,733 | 47,200 | 866.50 |
| 2015-03-30 | 1,656 | 1,712 | 1,635 | 1,705 | 46,000 | 852.50 |
| 2015-03-27 | 1,666 | 1,679 | 1,634 | 1,640 | 73,000 | 820 |
| 2015-03-26 | 1,701 | 1,706 | 1,670 | 1,670 | 52,000 | 835 |
| 2015-03-25 | 1,698 | 1,749 | 1,695 | 1,746 | 33,900 | 873 |
| 2015-03-24 | 1,705 | 1,720 | 1,676 | 1,690 | 32,400 | 845 |
| 2015-03-23 | 1,720 | 1,729 | 1,701 | 1,710 | 27,900 | 855 |
| 2015-03-20 | 1,685 | 1,728 | 1,665 | 1,719 | 51,700 | 859.50 |
| 2015-03-19 | 1,763 | 1,766 | 1,691 | 1,703 | 145,600 | 851.50 |
| 2015-03-18 | 1,805 | 1,825 | 1,751 | 1,788 | 86,700 | 894 |
| 2015-03-17 | 1,802 | 1,879 | 1,800 | 1,815 | 69,400 | 907.50 |
| 2015-03-16 | 1,840 | 1,853 | 1,751 | 1,794 | 125,500 | 897 |
| 2015-03-13 | 2,030 | 2,039 | 1,822 | 1,869 | 205,200 | 934.50 |
| 2015-03-12 | 1,848 | 1,990 | 1,841 | 1,990 | 270,100 | 995 |
| 2015-03-11 | 1,760 | 1,830 | 1,756 | 1,830 | 129,900 | 915 |
| 2015-03-10 | 1,800 | 1,840 | 1,755 | 1,789 | 132,900 | 894.50 |
| 2015-03-09 | 1,790 | 1,790 | 1,715 | 1,731 | 56,400 | 865.50 |
| 2015-03-06 | 1,779 | 1,798 | 1,741 | 1,788 | 32,800 | 894 |
| 2015-03-05 | 1,698 | 1,770 | 1,685 | 1,748 | 36,000 | 874 |
| 2015-03-04 | 1,683 | 1,723 | 1,668 | 1,700 | 24,200 | 850 |
| 2015-03-03 | 1,756 | 1,757 | 1,680 | 1,710 | 56,900 | 855 |
| 2015-03-02 | 1,810 | 1,815 | 1,756 | 1,771 | 42,300 | 885.50 |
| 2015-02-27 | 1,855 | 1,868 | 1,795 | 1,810 | 55,400 | 905 |
| 2015-02-26 | 1,780 | 1,855 | 1,761 | 1,820 | 148,600 | 910 |
| 2015-02-25 | 1,749 | 1,766 | 1,697 | 1,726 | 68,700 | 863 |
| 2015-02-24 | 1,654 | 1,776 | 1,654 | 1,771 | 135,400 | 885.50 |
| 2015-02-23 | 1,629 | 1,680 | 1,613 | 1,660 | 45,100 | 830 |
| 2015-02-20 | 1,630 | 1,630 | 1,607 | 1,614 | 48,000 | 807 |
| 2015-02-19 | 1,625 | 1,634 | 1,603 | 1,610 | 51,600 | 805 |
| 2015-02-18 | 1,684 | 1,688 | 1,585 | 1,616 | 136,100 | 808 |
| 2015-02-17 | 1,725 | 1,751 | 1,672 | 1,684 | 91,100 | 842 |
| 2015-02-16 | 1,760 | 1,799 | 1,702 | 1,725 | 82,800 | 862.50 |
| 2015-02-13 | 1,950 | 1,960 | 1,794 | 1,799 | 351,300 | 899.50 |
| 2015-02-12 | 1,781 | 1,870 | 1,750 | 1,866 | 121,400 | 933 |
| 2015-02-10 | 1,715 | 1,803 | 1,715 | 1,781 | 99,800 | 890.50 |
| 2015-02-09 | 1,730 | 1,763 | 1,651 | 1,709 | 82,900 | 854.50 |
| 2015-02-06 | 1,780 | 1,837 | 1,700 | 1,725 | 115,500 | 862.50 |
| 2015-02-05 | 1,810 | 1,820 | 1,589 | 1,783 | 577,800 | 891.50 |
| 2015-02-04 | 1,861 | 2,300 | 1,801 | 1,860 | 1,692,800 | 930 |
| 2015-02-03 | 1,959 | 1,979 | 1,800 | 1,900 | 337,500 | 950 |
| 2015-02-02 | 1,800 | 1,947 | 1,751 | 1,849 | 421,300 | 924.50 |
| 2015-01-30 | 1,651 | 1,684 | 1,615 | 1,621 | 44,200 | 810.50 |
| 2015-01-29 | 1,651 | 1,735 | 1,650 | 1,661 | 92,100 | 830.50 |
| 2015-01-28 | 1,800 | 1,830 | 1,683 | 1,761 | 499,900 | 880.50 |
| 2015-01-27 | 1,510 | 1,580 | 1,510 | 1,574 | 95,000 | 787 |
| 2015-01-26 | 1,515 | 1,530 | 1,500 | 1,511 | 52,300 | 755.50 |
| 2015-01-23 | 1,550 | 1,550 | 1,500 | 1,515 | 47,200 | 757.50 |
| 2015-01-22 | 1,555 | 1,555 | 1,495 | 1,500 | 91,800 | 750 |
| 2015-01-21 | 1,538 | 1,609 | 1,526 | 1,568 | 53,500 | 784 |
| 2015-01-20 | 1,578 | 1,582 | 1,495 | 1,538 | 132,300 | 769 |
| 2015-01-19 | 1,602 | 1,640 | 1,576 | 1,594 | 46,100 | 797 |
| 2015-01-16 | 1,635 | 1,659 | 1,574 | 1,583 | 130,300 | 791.50 |
| 2015-01-15 | 1,690 | 1,740 | 1,620 | 1,660 | 94,100 | 830 |
| 2015-01-14 | 1,735 | 1,840 | 1,735 | 1,770 | 56,600 | 885 |
| 2015-01-13 | 1,780 | 1,841 | 1,720 | 1,834 | 62,300 | 917 |
| 2015-01-09 | 1,820 | 1,834 | 1,696 | 1,740 | 125,100 | 870 |
| 2015-01-08 | 1,890 | 1,915 | 1,832 | 1,840 | 83,800 | 920 |
| 2015-01-07 | 1,912 | 1,931 | 1,885 | 1,886 | 79,100 | 943 |
| 2015-01-06 | 1,910 | 1,975 | 1,900 | 1,932 | 150,800 | 966 |
| 2015-01-05 | 1,875 | 2,090 | 1,860 | 2,050 | 267,500 | 1,025 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
