7485 岡谷鋼機(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 | 8,350 | 8,400 | 8,320 | 8,400 | 1,400 | 4,200 |
| 2015-12-29 | 8,340 | 8,340 | 8,300 | 8,340 | 900 | 4,170 |
| 2015-12-28 | 8,370 | 8,370 | 8,310 | 8,310 | 200 | 4,155 |
| 2015-12-25 | 8,340 | 8,350 | 8,230 | 8,240 | 1,500 | 4,120 |
| 2015-12-24 | 8,350 | 8,350 | 8,240 | 8,240 | 1,600 | 4,120 |
| 2015-12-22 | 8,310 | 8,350 | 8,300 | 8,350 | 500 | 4,175 |
| 2015-12-21 | 8,230 | 8,340 | 8,230 | 8,230 | 3,400 | 4,115 |
| 2015-12-18 | 8,410 | 8,410 | 8,410 | 8,410 | 400 | 4,205 |
| 2015-12-17 | 8,420 | 8,420 | 8,420 | 8,420 | 100 | 4,210 |
| 2015-12-16 | 8,400 | 8,410 | 8,400 | 8,400 | 400 | 4,200 |
| 2015-12-15 | 8,280 | 8,400 | 8,250 | 8,380 | 1,200 | 4,190 |
| 2015-12-14 | 8,350 | 8,350 | 8,250 | 8,290 | 1,300 | 4,145 |
| 2015-12-11 | 8,460 | 8,500 | 8,370 | 8,370 | 2,200 | 4,185 |
| 2015-12-10 | 8,530 | 8,530 | 8,410 | 8,430 | 700 | 4,215 |
| 2015-12-09 | 8,510 | 8,510 | 8,410 | 8,470 | 1,000 | 4,235 |
| 2015-12-08 | 8,510 | 8,510 | 8,510 | 8,510 | 400 | 4,255 |
| 2015-12-07 | 8,500 | 8,500 | 8,430 | 8,430 | 1,300 | 4,215 |
| 2015-12-04 | 8,410 | 8,440 | 8,410 | 8,420 | 900 | 4,210 |
| 2015-12-03 | 8,500 | 8,500 | 8,440 | 8,440 | 900 | 4,220 |
| 2015-12-02 | 8,530 | 8,530 | 8,470 | 8,500 | 1,100 | 4,250 |
| 2015-12-01 | 8,410 | 8,490 | 8,410 | 8,470 | 900 | 4,235 |
| 2015-11-30 | 8,500 | 8,500 | 8,400 | 8,400 | 1,900 | 4,200 |
| 2015-11-27 | 8,620 | 8,620 | 8,490 | 8,490 | 2,600 | 4,245 |
| 2015-11-26 | 8,530 | 8,570 | 8,500 | 8,500 | 700 | 4,250 |
| 2015-11-25 | 8,620 | 8,630 | 8,620 | 8,630 | 400 | 4,315 |
| 2015-11-24 | 8,580 | 8,590 | 8,500 | 8,500 | 1,900 | 4,250 |
| 2015-11-20 | 8,620 | 8,620 | 8,570 | 8,570 | 200 | 4,285 |
| 2015-11-19 | 8,600 | 8,600 | 8,580 | 8,580 | 400 | 4,290 |
| 2015-11-18 | 8,600 | 8,600 | 8,520 | 8,600 | 700 | 4,300 |
| 2015-11-17 | 8,600 | 8,600 | 8,600 | 8,600 | 500 | 4,300 |
| 2015-11-16 | 8,500 | 8,500 | 8,500 | 8,500 | 600 | 4,250 |
| 2015-11-13 | 8,570 | 8,570 | 8,500 | 8,500 | 1,000 | 4,250 |
| 2015-11-12 | 8,600 | 8,600 | 8,590 | 8,600 | 2,100 | 4,300 |
| 2015-11-11 | 8,710 | 8,710 | 8,660 | 8,710 | 500 | 4,355 |
| 2015-11-10 | 8,710 | 8,710 | 8,710 | 8,710 | 1,200 | 4,355 |
| 2015-11-09 | 8,750 | 8,750 | 8,710 | 8,710 | 300 | 4,355 |
| 2015-11-06 | 8,770 | 8,790 | 8,670 | 8,790 | 700 | 4,395 |
| 2015-11-05 | 8,790 | 8,790 | 8,660 | 8,660 | 700 | 4,330 |
| 2015-11-04 | 8,950 | 8,950 | 8,950 | 8,950 | 500 | 4,475 |
| 2015-11-02 | 8,850 | 8,850 | 8,650 | 8,650 | 1,000 | 4,325 |
| 2015-10-29 | 8,870 | 8,870 | 8,720 | 8,720 | 300 | 4,360 |
| 2015-10-28 | 8,710 | 8,800 | 8,670 | 8,670 | 600 | 4,335 |
| 2015-10-27 | 8,820 | 8,820 | 8,800 | 8,820 | 600 | 4,410 |
| 2015-10-26 | 8,730 | 8,740 | 8,720 | 8,740 | 1,200 | 4,370 |
| 2015-10-23 | 8,590 | 8,680 | 8,590 | 8,680 | 500 | 4,340 |
| 2015-10-21 | 8,450 | 8,500 | 8,450 | 8,500 | 400 | 4,250 |
| 2015-10-20 | 8,550 | 8,550 | 8,500 | 8,500 | 300 | 4,250 |
| 2015-10-19 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 4,250 |
| 2015-10-16 | 8,420 | 8,550 | 8,420 | 8,500 | 1,200 | 4,250 |
| 2015-10-15 | 8,350 | 8,450 | 8,350 | 8,450 | 1,400 | 4,225 |
| 2015-10-14 | 8,470 | 8,550 | 8,470 | 8,550 | 400 | 4,275 |
| 2015-10-13 | 8,500 | 8,600 | 8,500 | 8,600 | 500 | 4,300 |
| 2015-10-09 | 8,420 | 8,570 | 8,420 | 8,500 | 1,000 | 4,250 |
| 2015-10-08 | 8,420 | 8,420 | 8,410 | 8,420 | 1,700 | 4,210 |
| 2015-10-07 | 8,500 | 8,500 | 8,470 | 8,470 | 700 | 4,235 |
| 2015-10-06 | 8,470 | 8,650 | 8,470 | 8,650 | 500 | 4,325 |
| 2015-10-05 | 8,600 | 8,600 | 8,450 | 8,450 | 1,000 | 4,225 |
| 2015-10-02 | 8,560 | 8,600 | 8,450 | 8,600 | 1,500 | 4,300 |
| 2015-10-01 | 8,520 | 8,520 | 8,410 | 8,410 | 300 | 4,205 |
| 2015-09-30 | 8,490 | 8,550 | 8,490 | 8,500 | 600 | 4,250 |
| 2015-09-29 | 8,640 | 8,640 | 8,220 | 8,250 | 1,100 | 4,125 |
| 2015-09-28 | 8,400 | 8,500 | 8,400 | 8,500 | 500 | 4,250 |
| 2015-09-25 | 8,400 | 8,400 | 8,170 | 8,200 | 1,300 | 4,100 |
| 2015-09-24 | 8,550 | 8,550 | 8,400 | 8,400 | 1,000 | 4,200 |
| 2015-09-18 | 8,670 | 8,690 | 8,600 | 8,640 | 400 | 4,320 |
| 2015-09-17 | 8,750 | 8,750 | 8,700 | 8,700 | 400 | 4,350 |
| 2015-09-16 | 8,650 | 8,650 | 8,500 | 8,500 | 500 | 4,250 |
| 2015-09-15 | 8,700 | 8,750 | 8,670 | 8,700 | 1,200 | 4,350 |
| 2015-09-14 | 8,650 | 8,750 | 8,650 | 8,700 | 2,300 | 4,350 |
| 2015-09-11 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 4,450 |
| 2015-09-10 | 9,040 | 9,040 | 8,900 | 8,900 | 500 | 4,450 |
| 2015-09-09 | 8,930 | 9,080 | 8,930 | 9,080 | 1,600 | 4,540 |
| 2015-09-08 | 8,950 | 8,950 | 8,950 | 8,950 | 300 | 4,475 |
| 2015-09-07 | 9,090 | 9,090 | 8,800 | 8,960 | 1,200 | 4,480 |
| 2015-09-04 | 9,210 | 9,210 | 9,090 | 9,090 | 500 | 4,545 |
| 2015-09-03 | 9,240 | 9,330 | 9,240 | 9,330 | 1,300 | 4,665 |
| 2015-09-02 | 9,380 | 9,390 | 9,200 | 9,390 | 2,500 | 4,695 |
| 2015-09-01 | 9,700 | 9,800 | 9,350 | 9,450 | 2,600 | 4,725 |
| 2015-08-31 | 9,700 | 9,700 | 9,650 | 9,700 | 600 | 4,850 |
| 2015-08-28 | 9,750 | 9,970 | 9,510 | 9,700 | 2,900 | 4,850 |
| 2015-08-27 | 9,920 | 9,920 | 9,510 | 9,650 | 700 | 4,825 |
| 2015-08-26 | 10,000 | 10,000 | 9,600 | 9,850 | 2,600 | 4,925 |
| 2015-08-25 | 9,600 | 10,300 | 9,300 | 9,850 | 4,500 | 4,925 |
| 2015-08-24 | 9,580 | 9,920 | 9,400 | 9,700 | 4,500 | 4,850 |
| 2015-08-21 | 9,980 | 10,100 | 9,950 | 10,000 | 700 | 5,000 |
| 2015-08-20 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 5,135 |
| 2015-08-19 | 10,280 | 10,280 | 10,000 | 10,270 | 300 | 5,135 |
| 2015-08-18 | 10,100 | 10,380 | 10,100 | 10,380 | 1,600 | 5,190 |
| 2015-08-17 | 10,000 | 10,050 | 9,990 | 10,050 | 1,100 | 5,025 |
| 2015-08-14 | 10,070 | 10,070 | 9,920 | 10,020 | 400 | 5,010 |
| 2015-08-13 | 10,040 | 10,080 | 10,000 | 10,000 | 600 | 5,000 |
| 2015-08-12 | 9,980 | 10,040 | 9,890 | 10,040 | 4,900 | 5,020 |
| 2015-08-11 | 10,000 | 10,100 | 10,000 | 10,050 | 800 | 5,025 |
| 2015-08-10 | 10,100 | 10,100 | 10,000 | 10,000 | 1,200 | 5,000 |
| 2015-08-07 | 10,000 | 10,180 | 10,000 | 10,150 | 1,500 | 5,075 |
| 2015-08-06 | 10,010 | 10,110 | 9,950 | 10,000 | 2,000 | 5,000 |
| 2015-08-05 | 10,170 | 10,170 | 10,010 | 10,030 | 1,200 | 5,015 |
| 2015-08-04 | 10,100 | 10,190 | 10,060 | 10,060 | 1,200 | 5,030 |
| 2015-08-03 | 10,170 | 10,300 | 10,100 | 10,100 | 3,100 | 5,050 |
| 2015-07-31 | 10,160 | 10,180 | 10,100 | 10,140 | 1,600 | 5,070 |
| 2015-07-30 | 10,010 | 10,150 | 10,000 | 10,150 | 1,800 | 5,075 |
| 2015-07-29 | 10,120 | 10,120 | 9,950 | 9,960 | 900 | 4,980 |
| 2015-07-28 | 10,190 | 10,190 | 10,000 | 10,050 | 2,000 | 5,025 |
| 2015-07-27 | 10,180 | 10,200 | 10,010 | 10,200 | 2,300 | 5,100 |
| 2015-07-24 | 10,080 | 10,200 | 9,900 | 10,200 | 5,500 | 5,100 |
| 2015-07-23 | 9,820 | 10,310 | 9,820 | 10,080 | 3,700 | 5,040 |
| 2015-07-22 | 9,450 | 9,970 | 9,390 | 9,820 | 2,300 | 4,910 |
| 2015-07-21 | 9,400 | 9,450 | 9,350 | 9,450 | 1,400 | 4,725 |
| 2015-07-17 | 9,250 | 9,300 | 9,230 | 9,300 | 800 | 4,650 |
| 2015-07-16 | 9,150 | 9,250 | 9,150 | 9,250 | 600 | 4,625 |
| 2015-07-15 | 9,090 | 9,140 | 9,090 | 9,140 | 900 | 4,570 |
| 2015-07-14 | 9,110 | 9,110 | 9,050 | 9,090 | 1,100 | 4,545 |
| 2015-07-13 | 9,040 | 9,130 | 9,010 | 9,010 | 700 | 4,505 |
| 2015-07-10 | 8,940 | 8,940 | 8,910 | 8,910 | 200 | 4,455 |
| 2015-07-09 | 8,750 | 8,930 | 8,560 | 8,890 | 3,400 | 4,445 |
| 2015-07-08 | 9,080 | 9,100 | 8,950 | 8,950 | 3,300 | 4,475 |
| 2015-07-07 | 9,290 | 9,300 | 9,200 | 9,200 | 1,400 | 4,600 |
| 2015-07-06 | 9,180 | 9,180 | 9,070 | 9,140 | 2,000 | 4,570 |
| 2015-07-03 | 9,320 | 9,320 | 9,190 | 9,240 | 1,500 | 4,620 |
| 2015-07-02 | 9,500 | 9,500 | 9,270 | 9,320 | 2,700 | 4,660 |
| 2015-07-01 | 9,450 | 9,450 | 9,270 | 9,310 | 3,200 | 4,655 |
| 2015-06-30 | 9,200 | 9,450 | 9,100 | 9,450 | 4,400 | 4,725 |
| 2015-06-29 | 9,250 | 9,310 | 9,000 | 9,270 | 3,900 | 4,635 |
| 2015-06-26 | 9,440 | 9,500 | 9,390 | 9,460 | 1,800 | 4,730 |
| 2015-06-25 | 9,260 | 9,400 | 9,100 | 9,300 | 2,700 | 4,650 |
| 2015-06-24 | 9,000 | 9,280 | 9,000 | 9,270 | 4,500 | 4,635 |
| 2015-06-23 | 8,910 | 8,950 | 8,900 | 8,950 | 1,000 | 4,475 |
| 2015-06-22 | 8,870 | 8,910 | 8,870 | 8,910 | 700 | 4,455 |
| 2015-06-19 | 8,830 | 8,900 | 8,830 | 8,870 | 1,000 | 4,435 |
| 2015-06-18 | 8,790 | 8,890 | 8,710 | 8,890 | 2,300 | 4,445 |
| 2015-06-17 | 8,740 | 8,750 | 8,650 | 8,660 | 1,500 | 4,330 |
| 2015-06-16 | 8,800 | 8,800 | 8,740 | 8,740 | 500 | 4,370 |
| 2015-06-15 | 8,780 | 8,880 | 8,680 | 8,800 | 2,000 | 4,400 |
| 2015-06-12 | 8,590 | 8,650 | 8,540 | 8,640 | 2,700 | 4,320 |
| 2015-06-11 | 8,600 | 8,600 | 8,510 | 8,510 | 400 | 4,255 |
| 2015-06-10 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 4,300 |
| 2015-06-09 | 8,580 | 8,580 | 8,500 | 8,500 | 400 | 4,250 |
| 2015-06-08 | 8,680 | 8,700 | 8,490 | 8,640 | 500 | 4,320 |
| 2015-06-05 | 8,660 | 8,660 | 8,600 | 8,600 | 300 | 4,300 |
| 2015-06-04 | 8,700 | 8,700 | 8,600 | 8,660 | 1,100 | 4,330 |
| 2015-06-03 | 8,620 | 8,650 | 8,560 | 8,650 | 1,900 | 4,325 |
| 2015-06-02 | 8,400 | 8,670 | 8,330 | 8,550 | 3,500 | 4,275 |
| 2015-06-01 | 8,220 | 8,390 | 8,220 | 8,330 | 2,900 | 4,165 |
| 2015-05-29 | 8,220 | 8,220 | 8,210 | 8,210 | 300 | 4,105 |
| 2015-05-28 | 8,280 | 8,280 | 8,250 | 8,260 | 800 | 4,130 |
| 2015-05-27 | 8,260 | 8,260 | 8,220 | 8,220 | 500 | 4,110 |
| 2015-05-26 | 8,280 | 8,280 | 8,210 | 8,210 | 700 | 4,105 |
| 2015-05-25 | 8,270 | 8,300 | 8,200 | 8,200 | 1,500 | 4,100 |
| 2015-05-22 | 8,230 | 8,230 | 8,200 | 8,200 | 700 | 4,100 |
| 2015-05-21 | 8,290 | 8,290 | 8,230 | 8,230 | 300 | 4,115 |
| 2015-05-20 | 8,210 | 8,300 | 8,210 | 8,290 | 1,500 | 4,145 |
| 2015-05-19 | 8,260 | 8,260 | 8,210 | 8,210 | 600 | 4,105 |
| 2015-05-18 | 8,180 | 8,200 | 8,180 | 8,180 | 700 | 4,090 |
| 2015-05-15 | 8,200 | 8,300 | 8,200 | 8,200 | 1,600 | 4,100 |
| 2015-05-14 | 8,080 | 8,230 | 8,080 | 8,230 | 3,100 | 4,115 |
| 2015-05-13 | 8,010 | 8,020 | 8,010 | 8,020 | 200 | 4,010 |
| 2015-05-12 | 8,100 | 8,100 | 8,010 | 8,010 | 300 | 4,005 |
| 2015-05-11 | 8,060 | 8,100 | 8,060 | 8,080 | 1,200 | 4,040 |
| 2015-05-08 | 7,920 | 7,950 | 7,920 | 7,950 | 400 | 3,975 |
| 2015-05-07 | 8,050 | 8,050 | 7,870 | 7,870 | 1,300 | 3,935 |
| 2015-05-01 | 8,050 | 8,050 | 7,970 | 7,970 | 2,400 | 3,985 |
| 2015-04-30 | 8,090 | 8,100 | 8,040 | 8,040 | 1,500 | 4,020 |
| 2015-04-28 | 8,100 | 8,100 | 8,060 | 8,100 | 1,100 | 4,050 |
| 2015-04-27 | 8,110 | 8,110 | 8,050 | 8,080 | 1,600 | 4,040 |
| 2015-04-24 | 8,190 | 8,190 | 8,120 | 8,120 | 500 | 4,060 |
| 2015-04-23 | 8,110 | 8,160 | 8,110 | 8,160 | 1,300 | 4,080 |
| 2015-04-22 | 8,160 | 8,160 | 8,160 | 8,160 | 300 | 4,080 |
| 2015-04-21 | 8,200 | 8,200 | 8,160 | 8,160 | 1,400 | 4,080 |
| 2015-04-20 | 8,250 | 8,260 | 8,200 | 8,200 | 2,400 | 4,100 |
| 2015-04-17 | 8,220 | 8,250 | 8,220 | 8,250 | 500 | 4,125 |
| 2015-04-16 | 8,260 | 8,260 | 8,210 | 8,260 | 1,300 | 4,130 |
| 2015-04-15 | 8,280 | 8,280 | 8,240 | 8,240 | 900 | 4,120 |
| 2015-04-14 | 8,260 | 8,270 | 8,180 | 8,270 | 2,200 | 4,135 |
| 2015-04-13 | 8,260 | 8,270 | 8,260 | 8,270 | 1,000 | 4,135 |
| 2015-04-10 | 8,240 | 8,250 | 8,150 | 8,150 | 2,000 | 4,075 |
| 2015-04-09 | 8,230 | 8,240 | 8,200 | 8,240 | 1,600 | 4,120 |
| 2015-04-08 | 8,140 | 8,200 | 8,140 | 8,200 | 1,000 | 4,100 |
| 2015-04-07 | 8,150 | 8,270 | 8,110 | 8,130 | 2,500 | 4,065 |
| 2015-04-06 | 8,240 | 8,240 | 8,130 | 8,130 | 500 | 4,065 |
| 2015-04-03 | 8,110 | 8,200 | 8,070 | 8,200 | 1,900 | 4,100 |
| 2015-04-02 | 8,180 | 8,270 | 8,110 | 8,110 | 1,900 | 4,055 |
| 2015-04-01 | 8,180 | 8,200 | 8,050 | 8,050 | 2,100 | 4,025 |
| 2015-03-31 | 7,910 | 8,300 | 7,860 | 8,210 | 6,000 | 4,105 |
| 2015-03-30 | 7,910 | 7,910 | 7,800 | 7,800 | 1,100 | 3,900 |
| 2015-03-27 | 7,850 | 7,860 | 7,770 | 7,770 | 1,500 | 3,885 |
| 2015-03-26 | 7,880 | 7,880 | 7,810 | 7,810 | 500 | 3,905 |
| 2015-03-25 | 7,860 | 7,860 | 7,830 | 7,850 | 800 | 3,925 |
| 2015-03-24 | 7,920 | 7,930 | 7,860 | 7,860 | 800 | 3,930 |
| 2015-03-23 | 7,960 | 7,970 | 7,870 | 7,870 | 500 | 3,935 |
| 2015-03-20 | 7,860 | 7,960 | 7,860 | 7,960 | 300 | 3,980 |
| 2015-03-19 | 7,900 | 7,900 | 7,780 | 7,850 | 2,100 | 3,925 |
| 2015-03-18 | 7,910 | 7,930 | 7,800 | 7,890 | 3,200 | 3,945 |
| 2015-03-17 | 7,790 | 8,000 | 7,790 | 7,900 | 6,900 | 3,950 |
| 2015-03-16 | 7,810 | 7,810 | 7,650 | 7,760 | 5,000 | 3,880 |
| 2015-03-13 | 7,570 | 7,570 | 7,550 | 7,560 | 1,100 | 3,780 |
| 2015-03-12 | 7,490 | 7,500 | 7,380 | 7,500 | 1,600 | 3,750 |
| 2015-03-11 | 7,500 | 7,500 | 7,490 | 7,490 | 400 | 3,745 |
| 2015-03-10 | 7,530 | 7,530 | 7,510 | 7,510 | 500 | 3,755 |
| 2015-03-09 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 3,705 |
| 2015-03-06 | 7,420 | 7,450 | 7,400 | 7,450 | 800 | 3,725 |
| 2015-03-05 | 7,550 | 7,550 | 7,350 | 7,430 | 2,100 | 3,715 |
| 2015-03-04 | 7,510 | 7,510 | 7,400 | 7,510 | 1,500 | 3,755 |
| 2015-03-03 | 7,650 | 7,650 | 7,560 | 7,560 | 1,000 | 3,780 |
| 2015-03-02 | 7,680 | 7,680 | 7,580 | 7,580 | 700 | 3,790 |
| 2015-02-27 | 7,610 | 7,620 | 7,590 | 7,590 | 400 | 3,795 |
| 2015-02-26 | 7,700 | 7,700 | 7,560 | 7,570 | 2,000 | 3,785 |
| 2015-02-25 | 7,750 | 7,750 | 7,560 | 7,620 | 2,300 | 3,810 |
| 2015-02-24 | 7,760 | 7,870 | 7,760 | 7,870 | 2,400 | 3,935 |
| 2015-02-23 | 7,720 | 7,760 | 7,710 | 7,710 | 1,800 | 3,855 |
| 2015-02-20 | 7,700 | 7,710 | 7,700 | 7,700 | 600 | 3,850 |
| 2015-02-19 | 7,750 | 7,750 | 7,690 | 7,750 | 1,200 | 3,875 |
| 2015-02-18 | 7,700 | 7,740 | 7,700 | 7,740 | 600 | 3,870 |
| 2015-02-17 | 7,680 | 7,680 | 7,640 | 7,640 | 400 | 3,820 |
| 2015-02-16 | 7,700 | 7,700 | 7,690 | 7,690 | 200 | 3,845 |
| 2015-02-13 | 7,690 | 7,690 | 7,640 | 7,640 | 600 | 3,820 |
| 2015-02-12 | 7,580 | 7,700 | 7,580 | 7,700 | 1,700 | 3,850 |
| 2015-02-10 | 7,630 | 7,630 | 7,580 | 7,580 | 300 | 3,790 |
| 2015-02-09 | 7,580 | 7,610 | 7,580 | 7,610 | 900 | 3,805 |
| 2015-02-06 | 7,580 | 7,580 | 7,580 | 7,580 | 100 | 3,790 |
| 2015-02-05 | 7,540 | 7,550 | 7,490 | 7,490 | 600 | 3,745 |
| 2015-02-04 | 7,490 | 7,500 | 7,490 | 7,500 | 900 | 3,750 |
| 2015-02-03 | 7,540 | 7,600 | 7,490 | 7,490 | 1,500 | 3,745 |
| 2015-02-02 | 7,500 | 7,540 | 7,500 | 7,540 | 800 | 3,770 |
| 2015-01-30 | 7,450 | 7,500 | 7,450 | 7,450 | 700 | 3,725 |
| 2015-01-29 | 7,480 | 7,480 | 7,440 | 7,440 | 400 | 3,720 |
| 2015-01-28 | 7,490 | 7,490 | 7,410 | 7,490 | 1,200 | 3,745 |
| 2015-01-27 | 7,500 | 7,500 | 7,440 | 7,440 | 500 | 3,720 |
| 2015-01-26 | 7,480 | 7,480 | 7,450 | 7,450 | 300 | 3,725 |
| 2015-01-23 | 7,490 | 7,500 | 7,450 | 7,500 | 800 | 3,750 |
| 2015-01-22 | 7,400 | 7,450 | 7,400 | 7,450 | 300 | 3,725 |
| 2015-01-21 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 3,725 |
| 2015-01-20 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 3,700 |
| 2015-01-16 | 7,380 | 7,400 | 7,240 | 7,340 | 900 | 3,670 |
| 2015-01-15 | 7,500 | 7,550 | 7,380 | 7,500 | 500 | 3,750 |
| 2015-01-14 | 7,400 | 7,500 | 7,380 | 7,380 | 800 | 3,690 |
| 2015-01-13 | 7,550 | 7,550 | 7,490 | 7,490 | 200 | 3,745 |
| 2015-01-09 | 7,660 | 7,660 | 7,500 | 7,550 | 2,200 | 3,775 |
| 2015-01-08 | 7,600 | 7,600 | 7,450 | 7,600 | 1,500 | 3,800 |
| 2015-01-07 | 7,510 | 7,600 | 7,370 | 7,600 | 1,000 | 3,800 |
| 2015-01-06 | 7,640 | 7,640 | 7,480 | 7,520 | 1,700 | 3,760 |
| 2015-01-05 | 7,700 | 7,770 | 7,620 | 7,670 | 2,300 | 3,835 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
