7408 (株)ジャムコ 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 | 3,980 | 4,120 | 3,980 | 4,090 | 62,200 | 4,090 |
| 2015-12-29 | 4,000 | 4,030 | 3,930 | 3,995 | 82,300 | 3,995 |
| 2015-12-28 | 3,945 | 4,040 | 3,940 | 4,015 | 56,600 | 4,015 |
| 2015-12-25 | 4,000 | 4,030 | 3,930 | 3,945 | 87,600 | 3,945 |
| 2015-12-24 | 4,110 | 4,110 | 4,000 | 4,010 | 72,800 | 4,010 |
| 2015-12-22 | 4,090 | 4,115 | 4,030 | 4,040 | 92,400 | 4,040 |
| 2015-12-21 | 4,165 | 4,205 | 4,040 | 4,070 | 170,000 | 4,070 |
| 2015-12-18 | 4,320 | 4,320 | 4,130 | 4,155 | 191,600 | 4,155 |
| 2015-12-17 | 4,485 | 4,485 | 4,320 | 4,335 | 103,200 | 4,335 |
| 2015-12-16 | 4,335 | 4,390 | 4,305 | 4,360 | 74,400 | 4,360 |
| 2015-12-15 | 4,380 | 4,450 | 4,275 | 4,280 | 66,900 | 4,280 |
| 2015-12-14 | 4,255 | 4,340 | 4,215 | 4,330 | 85,600 | 4,330 |
| 2015-12-11 | 4,280 | 4,420 | 4,280 | 4,405 | 64,700 | 4,405 |
| 2015-12-10 | 4,285 | 4,315 | 4,250 | 4,295 | 59,500 | 4,295 |
| 2015-12-09 | 4,400 | 4,435 | 4,310 | 4,355 | 108,900 | 4,355 |
| 2015-12-08 | 4,575 | 4,585 | 4,410 | 4,445 | 101,800 | 4,445 |
| 2015-12-07 | 4,695 | 4,710 | 4,505 | 4,545 | 128,100 | 4,545 |
| 2015-12-04 | 4,615 | 4,710 | 4,525 | 4,560 | 183,300 | 4,560 |
| 2015-12-03 | 4,495 | 4,720 | 4,475 | 4,705 | 381,700 | 4,705 |
| 2015-12-02 | 4,440 | 4,500 | 4,410 | 4,500 | 150,900 | 4,500 |
| 2015-12-01 | 4,415 | 4,430 | 4,390 | 4,430 | 181,000 | 4,430 |
| 2015-11-30 | 4,315 | 4,380 | 4,210 | 4,360 | 137,200 | 4,360 |
| 2015-11-27 | 4,340 | 4,360 | 4,305 | 4,315 | 87,000 | 4,315 |
| 2015-11-26 | 4,300 | 4,370 | 4,265 | 4,330 | 169,500 | 4,330 |
| 2015-11-25 | 4,300 | 4,320 | 4,215 | 4,235 | 100,100 | 4,235 |
| 2015-11-24 | 4,200 | 4,300 | 4,180 | 4,300 | 155,300 | 4,300 |
| 2015-11-20 | 4,145 | 4,180 | 4,095 | 4,180 | 86,000 | 4,180 |
| 2015-11-19 | 4,130 | 4,145 | 4,070 | 4,100 | 95,000 | 4,100 |
| 2015-11-18 | 4,180 | 4,200 | 4,055 | 4,060 | 166,900 | 4,060 |
| 2015-11-17 | 4,230 | 4,330 | 4,140 | 4,150 | 202,300 | 4,150 |
| 2015-11-16 | 4,180 | 4,220 | 4,145 | 4,155 | 151,800 | 4,155 |
| 2015-11-13 | 4,080 | 4,250 | 4,080 | 4,235 | 285,500 | 4,235 |
| 2015-11-12 | 4,140 | 4,185 | 4,085 | 4,125 | 255,000 | 4,125 |
| 2015-11-11 | 4,045 | 4,250 | 4,000 | 4,100 | 616,600 | 4,100 |
| 2015-11-10 | 4,100 | 4,105 | 3,855 | 3,905 | 680,600 | 3,905 |
| 2015-11-09 | 4,500 | 4,510 | 4,100 | 4,140 | 577,300 | 4,140 |
| 2015-11-06 | 4,180 | 4,675 | 4,180 | 4,415 | 807,300 | 4,415 |
| 2015-11-05 | 5,230 | 5,230 | 5,070 | 5,180 | 123,000 | 5,180 |
| 2015-11-04 | 5,150 | 5,220 | 5,090 | 5,220 | 88,800 | 5,220 |
| 2015-11-02 | 5,070 | 5,160 | 5,040 | 5,090 | 68,500 | 5,090 |
| 2015-10-30 | 5,060 | 5,160 | 5,010 | 5,110 | 100,200 | 5,110 |
| 2015-10-29 | 5,200 | 5,270 | 5,130 | 5,150 | 252,500 | 5,150 |
| 2015-10-28 | 5,010 | 5,180 | 5,000 | 5,160 | 95,900 | 5,160 |
| 2015-10-27 | 5,140 | 5,140 | 4,990 | 5,010 | 69,100 | 5,010 |
| 2015-10-26 | 5,150 | 5,250 | 5,100 | 5,120 | 127,000 | 5,120 |
| 2015-10-23 | 5,040 | 5,180 | 5,020 | 5,070 | 181,200 | 5,070 |
| 2015-10-22 | 4,900 | 4,975 | 4,870 | 4,955 | 95,100 | 4,955 |
| 2015-10-21 | 4,760 | 4,895 | 4,720 | 4,880 | 57,500 | 4,880 |
| 2015-10-20 | 4,800 | 4,810 | 4,715 | 4,740 | 32,800 | 4,740 |
| 2015-10-19 | 4,760 | 4,810 | 4,700 | 4,785 | 53,500 | 4,785 |
| 2015-10-16 | 4,775 | 4,775 | 4,705 | 4,735 | 52,700 | 4,735 |
| 2015-10-15 | 4,750 | 4,795 | 4,700 | 4,725 | 94,400 | 4,725 |
| 2015-10-14 | 4,820 | 4,910 | 4,780 | 4,825 | 68,900 | 4,825 |
| 2015-10-13 | 4,780 | 4,955 | 4,740 | 4,895 | 122,200 | 4,895 |
| 2015-10-09 | 4,685 | 4,835 | 4,630 | 4,805 | 95,400 | 4,805 |
| 2015-10-08 | 4,820 | 4,820 | 4,685 | 4,725 | 64,700 | 4,725 |
| 2015-10-07 | 4,880 | 4,880 | 4,675 | 4,845 | 70,900 | 4,845 |
| 2015-10-06 | 5,000 | 5,090 | 4,770 | 4,790 | 114,900 | 4,790 |
| 2015-10-05 | 4,930 | 5,000 | 4,850 | 4,980 | 127,100 | 4,980 |
| 2015-10-02 | 4,785 | 4,880 | 4,755 | 4,830 | 75,900 | 4,830 |
| 2015-10-01 | 4,680 | 4,820 | 4,605 | 4,785 | 114,900 | 4,785 |
| 2015-09-30 | 4,470 | 4,630 | 4,450 | 4,590 | 123,900 | 4,590 |
| 2015-09-29 | 4,455 | 4,495 | 4,320 | 4,355 | 62,400 | 4,355 |
| 2015-09-28 | 4,565 | 4,590 | 4,470 | 4,580 | 46,100 | 4,580 |
| 2015-09-25 | 4,420 | 4,495 | 4,340 | 4,495 | 63,600 | 4,495 |
| 2015-09-24 | 4,500 | 4,500 | 4,395 | 4,415 | 76,600 | 4,415 |
| 2015-09-18 | 4,505 | 4,590 | 4,465 | 4,570 | 68,600 | 4,570 |
| 2015-09-17 | 4,540 | 4,635 | 4,415 | 4,625 | 84,000 | 4,625 |
| 2015-09-16 | 4,490 | 4,580 | 4,400 | 4,410 | 91,400 | 4,410 |
| 2015-09-15 | 4,535 | 4,750 | 4,485 | 4,495 | 113,000 | 4,495 |
| 2015-09-14 | 4,570 | 4,660 | 4,515 | 4,535 | 126,800 | 4,535 |
| 2015-09-11 | 4,495 | 4,670 | 4,480 | 4,525 | 166,500 | 4,525 |
| 2015-09-10 | 4,150 | 4,455 | 4,125 | 4,425 | 134,300 | 4,425 |
| 2015-09-09 | 4,125 | 4,255 | 4,050 | 4,255 | 114,000 | 4,255 |
| 2015-09-08 | 4,195 | 4,205 | 3,920 | 3,930 | 154,900 | 3,930 |
| 2015-09-07 | 4,245 | 4,335 | 4,150 | 4,185 | 140,300 | 4,185 |
| 2015-09-04 | 4,600 | 4,610 | 4,300 | 4,315 | 96,000 | 4,315 |
| 2015-09-03 | 4,635 | 4,750 | 4,525 | 4,540 | 94,400 | 4,540 |
| 2015-09-02 | 4,360 | 4,645 | 4,360 | 4,515 | 118,100 | 4,515 |
| 2015-09-01 | 4,770 | 4,810 | 4,545 | 4,560 | 141,400 | 4,560 |
| 2015-08-31 | 4,695 | 4,795 | 4,590 | 4,770 | 109,000 | 4,770 |
| 2015-08-28 | 4,660 | 4,685 | 4,565 | 4,675 | 115,500 | 4,675 |
| 2015-08-27 | 4,500 | 4,700 | 4,400 | 4,490 | 165,300 | 4,490 |
| 2015-08-26 | 4,220 | 4,295 | 4,100 | 4,235 | 299,100 | 4,235 |
| 2015-08-25 | 4,150 | 4,585 | 4,030 | 4,290 | 250,200 | 4,290 |
| 2015-08-24 | 4,550 | 4,730 | 4,320 | 4,340 | 197,500 | 4,340 |
| 2015-08-21 | 4,620 | 4,850 | 4,615 | 4,745 | 134,900 | 4,745 |
| 2015-08-20 | 4,880 | 4,930 | 4,845 | 4,855 | 76,600 | 4,855 |
| 2015-08-19 | 5,030 | 5,030 | 4,865 | 4,915 | 80,300 | 4,915 |
| 2015-08-18 | 5,000 | 5,120 | 4,970 | 5,030 | 104,800 | 5,030 |
| 2015-08-17 | 4,965 | 5,100 | 4,865 | 5,050 | 164,300 | 5,050 |
| 2015-08-14 | 4,745 | 5,070 | 4,710 | 4,990 | 202,000 | 4,990 |
| 2015-08-13 | 4,900 | 4,915 | 4,650 | 4,680 | 182,300 | 4,680 |
| 2015-08-12 | 4,820 | 4,970 | 4,800 | 4,920 | 182,600 | 4,920 |
| 2015-08-11 | 4,635 | 4,890 | 4,625 | 4,875 | 192,900 | 4,875 |
| 2015-08-10 | 4,300 | 4,730 | 4,300 | 4,705 | 245,700 | 4,705 |
| 2015-08-07 | 4,310 | 4,415 | 4,250 | 4,360 | 209,400 | 4,360 |
| 2015-08-06 | 4,240 | 4,650 | 4,235 | 4,440 | 620,400 | 4,440 |
| 2015-08-05 | 4,055 | 4,130 | 4,025 | 4,120 | 259,200 | 4,120 |
| 2015-08-04 | 3,900 | 4,000 | 3,755 | 3,990 | 252,600 | 3,990 |
| 2015-08-03 | 3,770 | 3,895 | 3,730 | 3,880 | 191,800 | 3,880 |
| 2015-07-31 | 3,600 | 3,760 | 3,600 | 3,755 | 192,300 | 3,755 |
| 2015-07-30 | 3,635 | 3,635 | 3,570 | 3,580 | 111,400 | 3,580 |
| 2015-07-29 | 3,660 | 3,660 | 3,550 | 3,610 | 93,200 | 3,610 |
| 2015-07-28 | 3,555 | 3,590 | 3,515 | 3,560 | 59,100 | 3,560 |
| 2015-07-27 | 3,690 | 3,690 | 3,590 | 3,610 | 54,200 | 3,610 |
| 2015-07-24 | 3,720 | 3,720 | 3,635 | 3,690 | 42,300 | 3,690 |
| 2015-07-23 | 3,750 | 3,775 | 3,700 | 3,720 | 46,200 | 3,720 |
| 2015-07-22 | 3,785 | 3,815 | 3,735 | 3,740 | 59,500 | 3,740 |
| 2015-07-21 | 3,820 | 3,845 | 3,785 | 3,825 | 61,800 | 3,825 |
| 2015-07-17 | 3,835 | 3,835 | 3,770 | 3,800 | 40,300 | 3,800 |
| 2015-07-16 | 3,780 | 3,795 | 3,745 | 3,790 | 30,900 | 3,790 |
| 2015-07-15 | 3,750 | 3,765 | 3,710 | 3,760 | 33,800 | 3,760 |
| 2015-07-14 | 3,825 | 3,825 | 3,735 | 3,745 | 66,100 | 3,745 |
| 2015-07-13 | 3,730 | 3,760 | 3,680 | 3,735 | 42,200 | 3,735 |
| 2015-07-10 | 3,750 | 3,770 | 3,620 | 3,640 | 63,800 | 3,640 |
| 2015-07-09 | 3,530 | 3,755 | 3,465 | 3,725 | 119,300 | 3,725 |
| 2015-07-08 | 3,895 | 3,895 | 3,705 | 3,730 | 89,900 | 3,730 |
| 2015-07-07 | 3,950 | 3,995 | 3,885 | 3,900 | 54,700 | 3,900 |
| 2015-07-06 | 3,995 | 4,005 | 3,840 | 3,905 | 58,900 | 3,905 |
| 2015-07-03 | 4,045 | 4,045 | 3,960 | 3,995 | 39,900 | 3,995 |
| 2015-07-02 | 4,115 | 4,115 | 4,025 | 4,030 | 52,900 | 4,030 |
| 2015-07-01 | 4,050 | 4,130 | 3,980 | 4,090 | 93,700 | 4,090 |
| 2015-06-30 | 3,895 | 4,030 | 3,895 | 4,020 | 57,100 | 4,020 |
| 2015-06-29 | 3,820 | 3,960 | 3,820 | 3,900 | 87,000 | 3,900 |
| 2015-06-26 | 4,030 | 4,075 | 4,020 | 4,030 | 29,300 | 4,030 |
| 2015-06-25 | 4,025 | 4,090 | 4,010 | 4,065 | 59,700 | 4,065 |
| 2015-06-24 | 3,965 | 4,110 | 3,940 | 4,080 | 142,400 | 4,080 |
| 2015-06-23 | 3,880 | 3,970 | 3,855 | 3,965 | 80,900 | 3,965 |
| 2015-06-22 | 3,985 | 3,995 | 3,870 | 3,920 | 104,500 | 3,920 |
| 2015-06-19 | 3,985 | 4,020 | 3,830 | 3,930 | 294,500 | 3,930 |
| 2015-06-18 | 3,705 | 3,770 | 3,690 | 3,705 | 73,500 | 3,705 |
| 2015-06-17 | 3,855 | 3,855 | 3,715 | 3,730 | 47,800 | 3,730 |
| 2015-06-16 | 3,870 | 3,870 | 3,805 | 3,815 | 26,700 | 3,815 |
| 2015-06-15 | 3,875 | 3,885 | 3,815 | 3,840 | 72,300 | 3,840 |
| 2015-06-12 | 3,750 | 3,930 | 3,750 | 3,925 | 137,600 | 3,925 |
| 2015-06-11 | 3,750 | 3,775 | 3,675 | 3,705 | 54,600 | 3,705 |
| 2015-06-10 | 3,750 | 3,775 | 3,710 | 3,710 | 28,800 | 3,710 |
| 2015-06-09 | 3,785 | 3,790 | 3,705 | 3,710 | 36,500 | 3,710 |
| 2015-06-08 | 3,795 | 3,835 | 3,785 | 3,800 | 19,100 | 3,800 |
| 2015-06-05 | 3,760 | 3,830 | 3,740 | 3,795 | 35,700 | 3,795 |
| 2015-06-04 | 3,825 | 3,835 | 3,785 | 3,795 | 37,900 | 3,795 |
| 2015-06-03 | 3,800 | 3,825 | 3,760 | 3,780 | 46,300 | 3,780 |
| 2015-06-02 | 3,880 | 3,885 | 3,795 | 3,815 | 82,400 | 3,815 |
| 2015-06-01 | 3,790 | 3,910 | 3,790 | 3,900 | 58,700 | 3,900 |
| 2015-05-29 | 3,880 | 3,890 | 3,805 | 3,840 | 75,100 | 3,840 |
| 2015-05-28 | 3,940 | 3,950 | 3,845 | 3,905 | 78,600 | 3,905 |
| 2015-05-27 | 3,750 | 3,920 | 3,750 | 3,920 | 191,600 | 3,920 |
| 2015-05-26 | 3,730 | 3,745 | 3,680 | 3,725 | 69,900 | 3,725 |
| 2015-05-25 | 3,805 | 3,830 | 3,740 | 3,750 | 87,000 | 3,750 |
| 2015-05-22 | 3,785 | 3,810 | 3,785 | 3,805 | 40,400 | 3,805 |
| 2015-05-21 | 3,810 | 3,840 | 3,780 | 3,815 | 61,100 | 3,815 |
| 2015-05-20 | 3,775 | 3,840 | 3,760 | 3,790 | 83,500 | 3,790 |
| 2015-05-19 | 3,730 | 3,790 | 3,720 | 3,785 | 88,800 | 3,785 |
| 2015-05-18 | 3,700 | 3,730 | 3,695 | 3,715 | 50,500 | 3,715 |
| 2015-05-15 | 3,600 | 3,670 | 3,600 | 3,670 | 68,100 | 3,670 |
| 2015-05-14 | 3,645 | 3,655 | 3,555 | 3,590 | 73,200 | 3,590 |
| 2015-05-13 | 3,685 | 3,695 | 3,585 | 3,625 | 81,700 | 3,625 |
| 2015-05-12 | 3,735 | 3,735 | 3,630 | 3,680 | 175,800 | 3,680 |
| 2015-05-11 | 3,535 | 3,620 | 3,470 | 3,610 | 100,000 | 3,610 |
| 2015-05-08 | 3,425 | 3,495 | 3,425 | 3,490 | 46,800 | 3,490 |
| 2015-05-07 | 3,400 | 3,490 | 3,400 | 3,420 | 62,600 | 3,420 |
| 2015-05-01 | 3,430 | 3,445 | 3,365 | 3,415 | 133,800 | 3,415 |
| 2015-04-30 | 3,595 | 3,660 | 3,420 | 3,425 | 219,000 | 3,425 |
| 2015-04-28 | 3,780 | 3,795 | 3,555 | 3,585 | 467,000 | 3,585 |
| 2015-04-27 | 3,825 | 3,855 | 3,785 | 3,800 | 98,800 | 3,800 |
| 2015-04-24 | 3,795 | 3,860 | 3,775 | 3,820 | 120,300 | 3,820 |
| 2015-04-23 | 3,870 | 3,870 | 3,800 | 3,825 | 90,500 | 3,825 |
| 2015-04-22 | 3,785 | 3,895 | 3,760 | 3,870 | 153,100 | 3,870 |
| 2015-04-21 | 3,785 | 3,820 | 3,735 | 3,755 | 96,400 | 3,755 |
| 2015-04-20 | 3,670 | 3,790 | 3,655 | 3,760 | 56,400 | 3,760 |
| 2015-04-17 | 3,825 | 3,830 | 3,705 | 3,725 | 150,500 | 3,725 |
| 2015-04-16 | 4,030 | 4,035 | 3,805 | 3,870 | 184,700 | 3,870 |
| 2015-04-15 | 4,160 | 4,190 | 4,045 | 4,055 | 103,300 | 4,055 |
| 2015-04-14 | 4,080 | 4,230 | 4,050 | 4,180 | 120,000 | 4,180 |
| 2015-04-13 | 4,190 | 4,245 | 4,070 | 4,090 | 193,800 | 4,090 |
| 2015-04-10 | 4,025 | 4,165 | 4,020 | 4,150 | 154,900 | 4,150 |
| 2015-04-09 | 3,985 | 4,030 | 3,930 | 4,015 | 133,100 | 4,015 |
| 2015-04-08 | 3,840 | 3,990 | 3,795 | 3,980 | 236,200 | 3,980 |
| 2015-04-07 | 3,760 | 3,840 | 3,725 | 3,815 | 56,100 | 3,815 |
| 2015-04-06 | 3,755 | 3,780 | 3,720 | 3,740 | 34,300 | 3,740 |
| 2015-04-03 | 3,840 | 3,840 | 3,725 | 3,805 | 75,000 | 3,805 |
| 2015-04-02 | 3,695 | 3,820 | 3,660 | 3,815 | 64,700 | 3,815 |
| 2015-04-01 | 3,650 | 3,705 | 3,595 | 3,705 | 61,000 | 3,705 |
| 2015-03-31 | 3,750 | 3,750 | 3,650 | 3,665 | 51,800 | 3,665 |
| 2015-03-30 | 3,800 | 3,800 | 3,595 | 3,660 | 181,000 | 3,660 |
| 2015-03-27 | 3,725 | 3,885 | 3,710 | 3,790 | 116,700 | 3,790 |
| 2015-03-26 | 3,715 | 3,730 | 3,680 | 3,725 | 47,900 | 3,725 |
| 2015-03-25 | 3,755 | 3,770 | 3,660 | 3,740 | 87,400 | 3,740 |
| 2015-03-24 | 3,810 | 3,850 | 3,715 | 3,755 | 98,500 | 3,755 |
| 2015-03-23 | 3,770 | 3,855 | 3,735 | 3,810 | 155,700 | 3,810 |
| 2015-03-20 | 3,680 | 3,795 | 3,640 | 3,790 | 155,600 | 3,790 |
| 2015-03-19 | 3,585 | 3,680 | 3,495 | 3,680 | 120,600 | 3,680 |
| 2015-03-18 | 3,590 | 3,595 | 3,450 | 3,520 | 165,200 | 3,520 |
| 2015-03-17 | 3,480 | 3,550 | 3,410 | 3,550 | 325,800 | 3,550 |
| 2015-03-16 | 3,180 | 3,210 | 3,160 | 3,200 | 25,300 | 3,200 |
| 2015-03-13 | 3,225 | 3,225 | 3,145 | 3,170 | 33,800 | 3,170 |
| 2015-03-12 | 3,260 | 3,285 | 3,205 | 3,235 | 21,400 | 3,235 |
| 2015-03-11 | 3,200 | 3,250 | 3,155 | 3,250 | 29,500 | 3,250 |
| 2015-03-10 | 3,260 | 3,335 | 3,215 | 3,240 | 53,800 | 3,240 |
| 2015-03-09 | 3,205 | 3,280 | 3,190 | 3,250 | 46,000 | 3,250 |
| 2015-03-06 | 3,160 | 3,220 | 3,130 | 3,205 | 26,600 | 3,205 |
| 2015-03-05 | 3,200 | 3,200 | 3,150 | 3,160 | 37,300 | 3,160 |
| 2015-03-04 | 3,230 | 3,280 | 3,175 | 3,220 | 45,300 | 3,220 |
| 2015-03-03 | 3,215 | 3,345 | 3,200 | 3,300 | 105,700 | 3,300 |
| 2015-03-02 | 3,100 | 3,190 | 3,100 | 3,180 | 53,900 | 3,180 |
| 2015-02-27 | 3,045 | 3,135 | 3,010 | 3,105 | 69,300 | 3,105 |
| 2015-02-26 | 3,015 | 3,055 | 2,991 | 2,993 | 27,700 | 2,993 |
| 2015-02-25 | 2,999 | 3,065 | 2,982 | 3,060 | 30,600 | 3,060 |
| 2015-02-24 | 3,000 | 3,010 | 2,975 | 2,982 | 38,100 | 2,982 |
| 2015-02-23 | 3,010 | 3,060 | 2,980 | 3,015 | 31,400 | 3,015 |
| 2015-02-20 | 3,020 | 3,060 | 3,000 | 3,035 | 32,800 | 3,035 |
| 2015-02-19 | 3,100 | 3,100 | 3,020 | 3,020 | 40,100 | 3,020 |
| 2015-02-18 | 3,055 | 3,145 | 3,050 | 3,080 | 17,000 | 3,080 |
| 2015-02-17 | 3,100 | 3,115 | 3,010 | 3,095 | 25,200 | 3,095 |
| 2015-02-16 | 3,130 | 3,140 | 3,100 | 3,115 | 27,400 | 3,115 |
| 2015-02-13 | 3,100 | 3,140 | 3,100 | 3,130 | 37,400 | 3,130 |
| 2015-02-12 | 3,005 | 3,090 | 3,000 | 3,080 | 24,500 | 3,080 |
| 2015-02-10 | 2,905 | 3,015 | 2,874 | 2,965 | 55,900 | 2,965 |
| 2015-02-09 | 3,080 | 3,090 | 2,940 | 2,949 | 65,100 | 2,949 |
| 2015-02-06 | 3,055 | 3,070 | 2,995 | 2,995 | 27,800 | 2,995 |
| 2015-02-05 | 3,010 | 3,070 | 2,990 | 3,010 | 51,100 | 3,010 |
| 2015-02-04 | 3,045 | 3,100 | 2,990 | 3,040 | 44,500 | 3,040 |
| 2015-02-03 | 3,195 | 3,210 | 2,850 | 3,025 | 135,000 | 3,025 |
| 2015-02-02 | 3,215 | 3,220 | 3,150 | 3,185 | 34,000 | 3,185 |
| 2015-01-30 | 3,285 | 3,285 | 3,210 | 3,215 | 22,400 | 3,215 |
| 2015-01-29 | 3,270 | 3,285 | 3,195 | 3,215 | 25,700 | 3,215 |
| 2015-01-28 | 3,285 | 3,290 | 3,260 | 3,285 | 11,500 | 3,285 |
| 2015-01-27 | 3,280 | 3,320 | 3,235 | 3,265 | 23,900 | 3,265 |
| 2015-01-26 | 3,280 | 3,290 | 3,250 | 3,270 | 23,200 | 3,270 |
| 2015-01-23 | 3,320 | 3,370 | 3,295 | 3,330 | 39,400 | 3,330 |
| 2015-01-22 | 3,225 | 3,315 | 3,225 | 3,295 | 35,400 | 3,295 |
| 2015-01-21 | 3,180 | 3,200 | 3,130 | 3,190 | 15,400 | 3,190 |
| 2015-01-20 | 3,100 | 3,205 | 3,095 | 3,180 | 23,100 | 3,180 |
| 2015-01-19 | 3,210 | 3,230 | 3,095 | 3,120 | 36,200 | 3,120 |
| 2015-01-16 | 3,200 | 3,200 | 3,120 | 3,180 | 27,200 | 3,180 |
| 2015-01-15 | 3,115 | 3,235 | 3,110 | 3,200 | 45,800 | 3,200 |
| 2015-01-14 | 3,160 | 3,230 | 3,160 | 3,175 | 32,300 | 3,175 |
| 2015-01-13 | 3,275 | 3,275 | 3,180 | 3,230 | 32,800 | 3,230 |
| 2015-01-09 | 3,440 | 3,440 | 3,200 | 3,275 | 73,000 | 3,275 |
| 2015-01-08 | 3,300 | 3,415 | 3,290 | 3,410 | 76,400 | 3,410 |
| 2015-01-07 | 3,050 | 3,250 | 3,025 | 3,240 | 52,600 | 3,240 |
| 2015-01-06 | 3,195 | 3,195 | 3,095 | 3,100 | 51,000 | 3,100 |
| 2015-01-05 | 3,150 | 3,260 | 3,130 | 3,215 | 37,700 | 3,215 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
