7276 (株)小糸製作所 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 | 4,950 | 5,030 | 4,950 | 5,010 | 211,100 | 2,505 |
| 2015-12-29 | 4,880 | 4,960 | 4,855 | 4,950 | 251,600 | 2,475 |
| 2015-12-28 | 4,920 | 4,945 | 4,850 | 4,920 | 253,100 | 2,460 |
| 2015-12-25 | 4,965 | 4,965 | 4,885 | 4,910 | 183,800 | 2,455 |
| 2015-12-24 | 5,090 | 5,130 | 4,900 | 4,920 | 345,800 | 2,460 |
| 2015-12-22 | 5,000 | 5,060 | 5,000 | 5,040 | 201,200 | 2,520 |
| 2015-12-21 | 4,965 | 5,000 | 4,905 | 4,985 | 278,000 | 2,492.50 |
| 2015-12-18 | 5,060 | 5,160 | 5,000 | 5,000 | 558,200 | 2,500 |
| 2015-12-17 | 5,070 | 5,110 | 5,050 | 5,080 | 452,700 | 2,540 |
| 2015-12-16 | 4,890 | 5,010 | 4,885 | 4,975 | 383,800 | 2,487.50 |
| 2015-12-15 | 4,890 | 4,910 | 4,800 | 4,820 | 438,900 | 2,410 |
| 2015-12-14 | 4,820 | 4,885 | 4,770 | 4,875 | 375,000 | 2,437.50 |
| 2015-12-11 | 4,855 | 4,975 | 4,855 | 4,960 | 449,400 | 2,480 |
| 2015-12-10 | 4,900 | 4,905 | 4,830 | 4,895 | 347,600 | 2,447.50 |
| 2015-12-09 | 4,935 | 5,040 | 4,920 | 4,970 | 368,100 | 2,485 |
| 2015-12-08 | 5,130 | 5,140 | 4,965 | 4,980 | 442,000 | 2,490 |
| 2015-12-07 | 5,080 | 5,140 | 5,080 | 5,090 | 246,800 | 2,545 |
| 2015-12-04 | 5,030 | 5,070 | 4,990 | 5,020 | 449,700 | 2,510 |
| 2015-12-03 | 5,140 | 5,170 | 5,080 | 5,130 | 353,500 | 2,565 |
| 2015-12-02 | 5,070 | 5,130 | 5,020 | 5,090 | 416,100 | 2,545 |
| 2015-12-01 | 5,030 | 5,110 | 4,980 | 5,080 | 354,400 | 2,540 |
| 2015-11-30 | 4,950 | 5,020 | 4,945 | 5,000 | 421,100 | 2,500 |
| 2015-11-27 | 4,985 | 4,995 | 4,865 | 4,945 | 519,400 | 2,472.50 |
| 2015-11-26 | 5,000 | 5,070 | 4,995 | 5,010 | 440,300 | 2,505 |
| 2015-11-25 | 5,000 | 5,020 | 4,910 | 4,970 | 523,200 | 2,485 |
| 2015-11-24 | 4,910 | 5,000 | 4,905 | 4,985 | 291,600 | 2,492.50 |
| 2015-11-20 | 4,935 | 4,935 | 4,835 | 4,935 | 407,600 | 2,467.50 |
| 2015-11-19 | 4,935 | 4,960 | 4,910 | 4,935 | 329,900 | 2,467.50 |
| 2015-11-18 | 4,920 | 4,945 | 4,855 | 4,865 | 289,400 | 2,432.50 |
| 2015-11-17 | 4,890 | 4,930 | 4,860 | 4,870 | 362,700 | 2,435 |
| 2015-11-16 | 4,775 | 4,865 | 4,760 | 4,840 | 309,700 | 2,420 |
| 2015-11-13 | 4,855 | 4,910 | 4,825 | 4,900 | 385,000 | 2,450 |
| 2015-11-12 | 4,905 | 4,995 | 4,900 | 4,925 | 460,900 | 2,462.50 |
| 2015-11-11 | 4,765 | 4,890 | 4,745 | 4,870 | 469,300 | 2,435 |
| 2015-11-10 | 4,770 | 4,805 | 4,705 | 4,760 | 460,300 | 2,380 |
| 2015-11-09 | 4,780 | 4,835 | 4,745 | 4,810 | 575,900 | 2,405 |
| 2015-11-06 | 4,750 | 4,780 | 4,700 | 4,735 | 467,100 | 2,367.50 |
| 2015-11-05 | 4,730 | 4,825 | 4,680 | 4,810 | 952,300 | 2,405 |
| 2015-11-04 | 4,700 | 4,755 | 4,630 | 4,720 | 998,900 | 2,360 |
| 2015-11-02 | 4,555 | 4,640 | 4,525 | 4,560 | 688,100 | 2,280 |
| 2015-10-30 | 4,625 | 4,790 | 4,550 | 4,625 | 1,752,100 | 2,312.50 |
| 2015-10-29 | 4,545 | 4,545 | 4,355 | 4,485 | 1,113,400 | 2,242.50 |
| 2015-10-28 | 4,530 | 4,570 | 4,495 | 4,555 | 545,900 | 2,277.50 |
| 2015-10-27 | 4,580 | 4,600 | 4,500 | 4,535 | 734,000 | 2,267.50 |
| 2015-10-26 | 4,670 | 4,685 | 4,605 | 4,610 | 466,700 | 2,305 |
| 2015-10-23 | 4,560 | 4,600 | 4,515 | 4,555 | 489,200 | 2,277.50 |
| 2015-10-22 | 4,400 | 4,440 | 4,385 | 4,425 | 404,200 | 2,212.50 |
| 2015-10-21 | 4,330 | 4,485 | 4,330 | 4,470 | 452,700 | 2,235 |
| 2015-10-20 | 4,335 | 4,365 | 4,285 | 4,340 | 320,300 | 2,170 |
| 2015-10-19 | 4,370 | 4,410 | 4,290 | 4,335 | 415,000 | 2,167.50 |
| 2015-10-16 | 4,300 | 4,430 | 4,300 | 4,370 | 667,700 | 2,185 |
| 2015-10-15 | 4,180 | 4,295 | 4,170 | 4,250 | 833,800 | 2,125 |
| 2015-10-14 | 4,200 | 4,250 | 4,130 | 4,155 | 676,700 | 2,077.50 |
| 2015-10-13 | 4,255 | 4,305 | 4,225 | 4,270 | 483,900 | 2,135 |
| 2015-10-09 | 4,215 | 4,365 | 4,200 | 4,350 | 607,300 | 2,175 |
| 2015-10-08 | 4,185 | 4,235 | 4,105 | 4,155 | 424,000 | 2,077.50 |
| 2015-10-07 | 4,230 | 4,245 | 4,120 | 4,170 | 812,500 | 2,085 |
| 2015-10-06 | 4,280 | 4,300 | 4,155 | 4,210 | 1,307,300 | 2,105 |
| 2015-10-05 | 4,125 | 4,125 | 3,970 | 4,070 | 602,900 | 2,035 |
| 2015-10-02 | 3,995 | 4,125 | 3,965 | 4,060 | 563,800 | 2,030 |
| 2015-10-01 | 3,850 | 4,090 | 3,810 | 4,055 | 681,300 | 2,027.50 |
| 2015-09-30 | 3,785 | 3,920 | 3,780 | 3,885 | 716,800 | 1,942.50 |
| 2015-09-29 | 3,775 | 3,775 | 3,585 | 3,645 | 969,000 | 1,822.50 |
| 2015-09-28 | 3,990 | 4,035 | 3,850 | 3,895 | 486,800 | 1,947.50 |
| 2015-09-25 | 3,755 | 3,935 | 3,745 | 3,920 | 858,900 | 1,960 |
| 2015-09-24 | 3,880 | 3,880 | 3,740 | 3,755 | 1,546,700 | 1,877.50 |
| 2015-09-18 | 4,085 | 4,145 | 4,015 | 4,085 | 432,600 | 2,042.50 |
| 2015-09-17 | 4,080 | 4,140 | 4,055 | 4,115 | 451,100 | 2,057.50 |
| 2015-09-16 | 3,960 | 4,110 | 3,960 | 4,040 | 654,000 | 2,020 |
| 2015-09-15 | 3,950 | 4,010 | 3,885 | 3,905 | 438,400 | 1,952.50 |
| 2015-09-14 | 3,930 | 3,955 | 3,855 | 3,915 | 824,900 | 1,957.50 |
| 2015-09-11 | 3,770 | 3,850 | 3,765 | 3,825 | 916,300 | 1,912.50 |
| 2015-09-10 | 3,780 | 3,885 | 3,770 | 3,860 | 790,100 | 1,930 |
| 2015-09-09 | 3,790 | 3,905 | 3,760 | 3,900 | 744,900 | 1,950 |
| 2015-09-08 | 3,680 | 3,755 | 3,645 | 3,670 | 561,500 | 1,835 |
| 2015-09-07 | 3,700 | 3,760 | 3,635 | 3,710 | 477,300 | 1,855 |
| 2015-09-04 | 3,960 | 3,980 | 3,720 | 3,740 | 630,500 | 1,870 |
| 2015-09-03 | 3,840 | 3,970 | 3,815 | 3,900 | 716,200 | 1,950 |
| 2015-09-02 | 3,790 | 3,855 | 3,735 | 3,785 | 1,054,100 | 1,892.50 |
| 2015-09-01 | 4,090 | 4,105 | 3,875 | 3,885 | 625,300 | 1,942.50 |
| 2015-08-31 | 4,120 | 4,160 | 4,050 | 4,160 | 721,900 | 2,080 |
| 2015-08-28 | 4,150 | 4,190 | 4,065 | 4,160 | 699,100 | 2,080 |
| 2015-08-27 | 4,020 | 4,120 | 3,995 | 4,025 | 1,120,000 | 2,012.50 |
| 2015-08-26 | 3,770 | 3,885 | 3,755 | 3,825 | 1,029,500 | 1,912.50 |
| 2015-08-25 | 3,730 | 3,945 | 3,695 | 3,735 | 1,224,900 | 1,867.50 |
| 2015-08-24 | 3,950 | 4,060 | 3,845 | 3,845 | 839,500 | 1,922.50 |
| 2015-08-21 | 4,290 | 4,295 | 4,150 | 4,160 | 893,000 | 2,080 |
| 2015-08-20 | 4,430 | 4,430 | 4,285 | 4,310 | 954,100 | 2,155 |
| 2015-08-19 | 4,530 | 4,550 | 4,465 | 4,490 | 372,500 | 2,245 |
| 2015-08-18 | 4,580 | 4,625 | 4,530 | 4,575 | 362,900 | 2,287.50 |
| 2015-08-17 | 4,655 | 4,655 | 4,540 | 4,590 | 609,200 | 2,295 |
| 2015-08-14 | 4,645 | 4,690 | 4,610 | 4,655 | 264,800 | 2,327.50 |
| 2015-08-13 | 4,630 | 4,665 | 4,565 | 4,640 | 465,900 | 2,320 |
| 2015-08-12 | 4,800 | 4,805 | 4,630 | 4,685 | 748,900 | 2,342.50 |
| 2015-08-11 | 4,950 | 4,975 | 4,825 | 4,860 | 376,100 | 2,430 |
| 2015-08-10 | 4,880 | 4,930 | 4,790 | 4,925 | 403,700 | 2,462.50 |
| 2015-08-07 | 4,895 | 4,950 | 4,880 | 4,930 | 315,800 | 2,465 |
| 2015-08-06 | 4,840 | 4,980 | 4,815 | 4,920 | 663,700 | 2,460 |
| 2015-08-05 | 4,820 | 4,900 | 4,800 | 4,880 | 525,000 | 2,440 |
| 2015-08-04 | 4,855 | 4,855 | 4,730 | 4,800 | 590,900 | 2,400 |
| 2015-08-03 | 4,865 | 4,880 | 4,755 | 4,860 | 774,200 | 2,430 |
| 2015-07-31 | 4,680 | 4,880 | 4,605 | 4,875 | 1,062,400 | 2,437.50 |
| 2015-07-30 | 4,815 | 4,870 | 4,655 | 4,680 | 1,175,700 | 2,340 |
| 2015-07-29 | 4,770 | 5,010 | 4,760 | 4,885 | 2,116,900 | 2,442.50 |
| 2015-07-28 | 4,530 | 4,600 | 4,420 | 4,570 | 664,800 | 2,285 |
| 2015-07-27 | 4,590 | 4,675 | 4,570 | 4,605 | 732,500 | 2,302.50 |
| 2015-07-24 | 4,675 | 4,690 | 4,570 | 4,590 | 575,900 | 2,295 |
| 2015-07-23 | 4,710 | 4,720 | 4,635 | 4,695 | 311,900 | 2,347.50 |
| 2015-07-22 | 4,750 | 4,755 | 4,650 | 4,685 | 409,600 | 2,342.50 |
| 2015-07-21 | 4,770 | 4,770 | 4,685 | 4,715 | 358,400 | 2,357.50 |
| 2015-07-17 | 4,810 | 4,825 | 4,660 | 4,700 | 644,700 | 2,350 |
| 2015-07-16 | 4,815 | 4,865 | 4,765 | 4,845 | 423,400 | 2,422.50 |
| 2015-07-15 | 4,830 | 4,845 | 4,700 | 4,770 | 634,800 | 2,385 |
| 2015-07-14 | 4,815 | 4,905 | 4,800 | 4,830 | 534,500 | 2,415 |
| 2015-07-13 | 4,610 | 4,745 | 4,550 | 4,720 | 486,800 | 2,360 |
| 2015-07-10 | 4,580 | 4,605 | 4,490 | 4,555 | 673,200 | 2,277.50 |
| 2015-07-09 | 4,495 | 4,595 | 4,350 | 4,575 | 708,600 | 2,287.50 |
| 2015-07-08 | 4,710 | 4,720 | 4,555 | 4,565 | 553,300 | 2,282.50 |
| 2015-07-07 | 4,825 | 4,840 | 4,670 | 4,700 | 568,800 | 2,350 |
| 2015-07-06 | 4,805 | 4,880 | 4,745 | 4,775 | 375,100 | 2,387.50 |
| 2015-07-03 | 4,930 | 4,945 | 4,815 | 4,915 | 486,900 | 2,457.50 |
| 2015-07-02 | 4,895 | 4,990 | 4,875 | 4,945 | 421,200 | 2,472.50 |
| 2015-07-01 | 4,770 | 4,820 | 4,720 | 4,810 | 412,000 | 2,405 |
| 2015-06-30 | 4,750 | 4,785 | 4,690 | 4,775 | 455,700 | 2,387.50 |
| 2015-06-29 | 4,750 | 4,780 | 4,710 | 4,750 | 453,800 | 2,375 |
| 2015-06-26 | 4,870 | 4,910 | 4,800 | 4,905 | 350,900 | 2,452.50 |
| 2015-06-25 | 4,930 | 4,930 | 4,860 | 4,870 | 291,200 | 2,435 |
| 2015-06-24 | 5,000 | 5,020 | 4,920 | 4,965 | 400,900 | 2,482.50 |
| 2015-06-23 | 5,010 | 5,040 | 4,950 | 4,970 | 487,600 | 2,485 |
| 2015-06-22 | 4,895 | 4,990 | 4,890 | 4,990 | 353,400 | 2,495 |
| 2015-06-19 | 4,950 | 4,985 | 4,915 | 4,945 | 589,600 | 2,472.50 |
| 2015-06-18 | 4,900 | 4,925 | 4,830 | 4,865 | 673,000 | 2,432.50 |
| 2015-06-17 | 4,875 | 4,950 | 4,845 | 4,915 | 739,100 | 2,457.50 |
| 2015-06-16 | 4,830 | 4,880 | 4,815 | 4,830 | 479,700 | 2,415 |
| 2015-06-15 | 4,820 | 4,875 | 4,790 | 4,860 | 455,300 | 2,430 |
| 2015-06-12 | 4,825 | 4,835 | 4,770 | 4,825 | 755,700 | 2,412.50 |
| 2015-06-11 | 4,710 | 4,790 | 4,700 | 4,780 | 461,800 | 2,390 |
| 2015-06-10 | 4,730 | 4,755 | 4,655 | 4,660 | 751,600 | 2,330 |
| 2015-06-09 | 4,750 | 4,750 | 4,700 | 4,700 | 542,100 | 2,350 |
| 2015-06-08 | 4,900 | 4,910 | 4,785 | 4,795 | 532,700 | 2,397.50 |
| 2015-06-05 | 4,930 | 4,940 | 4,865 | 4,930 | 308,200 | 2,465 |
| 2015-06-04 | 4,835 | 4,945 | 4,780 | 4,940 | 687,700 | 2,470 |
| 2015-06-03 | 4,805 | 4,860 | 4,780 | 4,830 | 564,400 | 2,415 |
| 2015-06-02 | 4,920 | 4,920 | 4,700 | 4,830 | 502,500 | 2,415 |
| 2015-06-01 | 4,800 | 4,930 | 4,720 | 4,920 | 572,100 | 2,460 |
| 2015-05-29 | 4,790 | 4,940 | 4,740 | 4,890 | 1,052,300 | 2,445 |
| 2015-05-28 | 4,840 | 4,885 | 4,780 | 4,815 | 366,400 | 2,407.50 |
| 2015-05-27 | 4,730 | 4,780 | 4,680 | 4,765 | 438,500 | 2,382.50 |
| 2015-05-26 | 4,675 | 4,730 | 4,615 | 4,710 | 325,400 | 2,355 |
| 2015-05-25 | 4,730 | 4,735 | 4,645 | 4,680 | 405,000 | 2,340 |
| 2015-05-22 | 4,740 | 4,770 | 4,690 | 4,715 | 572,500 | 2,357.50 |
| 2015-05-21 | 4,710 | 4,795 | 4,705 | 4,745 | 518,700 | 2,372.50 |
| 2015-05-20 | 4,650 | 4,675 | 4,615 | 4,640 | 397,900 | 2,320 |
| 2015-05-19 | 4,670 | 4,675 | 4,620 | 4,620 | 406,800 | 2,310 |
| 2015-05-18 | 4,595 | 4,640 | 4,555 | 4,620 | 487,000 | 2,310 |
| 2015-05-15 | 4,430 | 4,560 | 4,430 | 4,545 | 511,100 | 2,272.50 |
| 2015-05-14 | 4,435 | 4,480 | 4,385 | 4,395 | 452,100 | 2,197.50 |
| 2015-05-13 | 4,290 | 4,490 | 4,275 | 4,470 | 889,200 | 2,235 |
| 2015-05-12 | 4,225 | 4,295 | 4,190 | 4,285 | 601,700 | 2,142.50 |
| 2015-05-11 | 4,250 | 4,275 | 4,225 | 4,240 | 423,800 | 2,120 |
| 2015-05-08 | 4,130 | 4,190 | 4,085 | 4,170 | 480,300 | 2,085 |
| 2015-05-07 | 4,105 | 4,195 | 4,105 | 4,165 | 635,900 | 2,082.50 |
| 2015-05-01 | 4,185 | 4,245 | 4,105 | 4,195 | 634,100 | 2,097.50 |
| 2015-04-30 | 4,155 | 4,265 | 4,130 | 4,220 | 779,100 | 2,110 |
| 2015-04-28 | 4,255 | 4,335 | 4,195 | 4,210 | 872,300 | 2,105 |
| 2015-04-27 | 4,150 | 4,300 | 4,060 | 4,255 | 2,030,300 | 2,127.50 |
| 2015-04-24 | 3,850 | 3,855 | 3,780 | 3,845 | 794,300 | 1,922.50 |
| 2015-04-23 | 3,835 | 3,850 | 3,815 | 3,835 | 527,500 | 1,917.50 |
| 2015-04-22 | 3,765 | 3,815 | 3,755 | 3,800 | 492,600 | 1,900 |
| 2015-04-21 | 3,660 | 3,750 | 3,640 | 3,735 | 498,700 | 1,867.50 |
| 2015-04-20 | 3,635 | 3,680 | 3,605 | 3,630 | 410,200 | 1,815 |
| 2015-04-17 | 3,715 | 3,760 | 3,670 | 3,670 | 727,700 | 1,835 |
| 2015-04-16 | 3,690 | 3,740 | 3,690 | 3,740 | 745,400 | 1,870 |
| 2015-04-15 | 3,645 | 3,710 | 3,630 | 3,670 | 715,600 | 1,835 |
| 2015-04-14 | 3,610 | 3,665 | 3,605 | 3,645 | 262,700 | 1,822.50 |
| 2015-04-13 | 3,650 | 3,650 | 3,580 | 3,615 | 378,000 | 1,807.50 |
| 2015-04-10 | 3,650 | 3,670 | 3,615 | 3,625 | 332,500 | 1,812.50 |
| 2015-04-09 | 3,620 | 3,655 | 3,590 | 3,625 | 470,900 | 1,812.50 |
| 2015-04-08 | 3,585 | 3,625 | 3,555 | 3,615 | 574,100 | 1,807.50 |
| 2015-04-07 | 3,610 | 3,630 | 3,540 | 3,565 | 544,200 | 1,782.50 |
| 2015-04-06 | 3,640 | 3,640 | 3,575 | 3,590 | 316,000 | 1,795 |
| 2015-04-03 | 3,600 | 3,655 | 3,590 | 3,655 | 339,700 | 1,827.50 |
| 2015-04-02 | 3,570 | 3,610 | 3,550 | 3,570 | 735,000 | 1,785 |
| 2015-04-01 | 3,540 | 3,585 | 3,515 | 3,550 | 889,800 | 1,775 |
| 2015-03-31 | 3,620 | 3,705 | 3,590 | 3,615 | 984,000 | 1,807.50 |
| 2015-03-30 | 3,665 | 3,715 | 3,640 | 3,690 | 948,800 | 1,845 |
| 2015-03-27 | 3,775 | 3,790 | 3,665 | 3,720 | 931,300 | 1,860 |
| 2015-03-26 | 3,715 | 3,780 | 3,705 | 3,720 | 500,100 | 1,860 |
| 2015-03-25 | 3,860 | 3,895 | 3,725 | 3,785 | 859,600 | 1,892.50 |
| 2015-03-24 | 3,810 | 3,830 | 3,740 | 3,770 | 554,700 | 1,885 |
| 2015-03-23 | 3,830 | 3,890 | 3,820 | 3,845 | 597,300 | 1,922.50 |
| 2015-03-20 | 3,830 | 3,845 | 3,770 | 3,800 | 470,200 | 1,900 |
| 2015-03-19 | 3,845 | 3,870 | 3,760 | 3,820 | 738,000 | 1,910 |
| 2015-03-18 | 3,850 | 3,860 | 3,795 | 3,820 | 537,300 | 1,910 |
| 2015-03-17 | 3,885 | 3,890 | 3,835 | 3,855 | 367,500 | 1,927.50 |
| 2015-03-16 | 3,880 | 3,900 | 3,825 | 3,850 | 566,500 | 1,925 |
| 2015-03-13 | 3,860 | 3,935 | 3,820 | 3,915 | 832,300 | 1,957.50 |
| 2015-03-12 | 3,740 | 3,845 | 3,740 | 3,830 | 543,100 | 1,915 |
| 2015-03-11 | 3,700 | 3,735 | 3,675 | 3,725 | 404,600 | 1,862.50 |
| 2015-03-10 | 3,690 | 3,730 | 3,670 | 3,695 | 573,300 | 1,847.50 |
| 2015-03-09 | 3,700 | 3,700 | 3,610 | 3,645 | 574,700 | 1,822.50 |
| 2015-03-06 | 3,765 | 3,765 | 3,685 | 3,705 | 898,500 | 1,852.50 |
| 2015-03-05 | 3,730 | 3,765 | 3,700 | 3,765 | 456,500 | 1,882.50 |
| 2015-03-04 | 3,810 | 3,810 | 3,700 | 3,710 | 510,500 | 1,855 |
| 2015-03-03 | 3,855 | 3,855 | 3,800 | 3,830 | 385,200 | 1,915 |
| 2015-03-02 | 3,830 | 3,865 | 3,800 | 3,825 | 523,700 | 1,912.50 |
| 2015-02-27 | 3,855 | 3,870 | 3,800 | 3,830 | 448,400 | 1,915 |
| 2015-02-26 | 3,785 | 3,830 | 3,760 | 3,825 | 436,300 | 1,912.50 |
| 2015-02-25 | 3,780 | 3,790 | 3,755 | 3,775 | 425,200 | 1,887.50 |
| 2015-02-24 | 3,755 | 3,780 | 3,720 | 3,750 | 462,100 | 1,875 |
| 2015-02-23 | 3,765 | 3,785 | 3,715 | 3,760 | 419,000 | 1,880 |
| 2015-02-20 | 3,725 | 3,770 | 3,710 | 3,745 | 690,800 | 1,872.50 |
| 2015-02-19 | 3,605 | 3,705 | 3,600 | 3,705 | 714,400 | 1,852.50 |
| 2015-02-18 | 3,500 | 3,600 | 3,470 | 3,585 | 944,100 | 1,792.50 |
| 2015-02-17 | 3,450 | 3,500 | 3,420 | 3,480 | 568,500 | 1,740 |
| 2015-02-16 | 3,555 | 3,575 | 3,455 | 3,480 | 552,800 | 1,740 |
| 2015-02-13 | 3,560 | 3,575 | 3,500 | 3,505 | 665,700 | 1,752.50 |
| 2015-02-12 | 3,595 | 3,615 | 3,530 | 3,550 | 1,018,600 | 1,775 |
| 2015-02-10 | 3,575 | 3,610 | 3,530 | 3,590 | 657,700 | 1,795 |
| 2015-02-09 | 3,655 | 3,670 | 3,540 | 3,565 | 509,900 | 1,782.50 |
| 2015-02-06 | 3,570 | 3,630 | 3,545 | 3,560 | 637,600 | 1,780 |
| 2015-02-05 | 3,660 | 3,670 | 3,530 | 3,535 | 841,500 | 1,767.50 |
| 2015-02-04 | 3,760 | 3,760 | 3,655 | 3,665 | 688,900 | 1,832.50 |
| 2015-02-03 | 3,850 | 3,855 | 3,635 | 3,665 | 999,800 | 1,832.50 |
| 2015-02-02 | 3,835 | 3,870 | 3,760 | 3,830 | 709,100 | 1,915 |
| 2015-01-30 | 3,860 | 3,925 | 3,830 | 3,865 | 1,507,600 | 1,932.50 |
| 2015-01-29 | 3,700 | 3,780 | 3,575 | 3,590 | 945,200 | 1,795 |
| 2015-01-28 | 3,780 | 3,830 | 3,740 | 3,745 | 542,900 | 1,872.50 |
| 2015-01-27 | 3,780 | 3,825 | 3,755 | 3,805 | 493,400 | 1,902.50 |
| 2015-01-26 | 3,640 | 3,755 | 3,605 | 3,755 | 503,900 | 1,877.50 |
| 2015-01-23 | 3,640 | 3,660 | 3,620 | 3,635 | 351,100 | 1,817.50 |
| 2015-01-22 | 3,665 | 3,675 | 3,560 | 3,600 | 374,800 | 1,800 |
| 2015-01-21 | 3,640 | 3,670 | 3,610 | 3,650 | 271,900 | 1,825 |
| 2015-01-20 | 3,605 | 3,680 | 3,600 | 3,680 | 389,400 | 1,840 |
| 2015-01-19 | 3,545 | 3,580 | 3,515 | 3,575 | 252,600 | 1,787.50 |
| 2015-01-16 | 3,465 | 3,525 | 3,455 | 3,515 | 699,000 | 1,757.50 |
| 2015-01-15 | 3,545 | 3,610 | 3,535 | 3,590 | 537,400 | 1,795 |
| 2015-01-14 | 3,520 | 3,565 | 3,490 | 3,500 | 483,600 | 1,750 |
| 2015-01-13 | 3,535 | 3,570 | 3,475 | 3,565 | 386,100 | 1,782.50 |
| 2015-01-09 | 3,610 | 3,635 | 3,540 | 3,580 | 555,600 | 1,790 |
| 2015-01-08 | 3,570 | 3,610 | 3,530 | 3,590 | 627,000 | 1,795 |
| 2015-01-07 | 3,485 | 3,555 | 3,480 | 3,515 | 545,300 | 1,757.50 |
| 2015-01-06 | 3,640 | 3,655 | 3,555 | 3,555 | 569,900 | 1,777.50 |
| 2015-01-05 | 3,695 | 3,765 | 3,655 | 3,725 | 449,700 | 1,862.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
