7611 (株)ハイデイ日高 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 | 3,500 | 3,500 | 3,455 | 3,470 | 20,100 | 1,825.55 |
| 2015-12-29 | 3,420 | 3,485 | 3,415 | 3,480 | 16,000 | 1,830.81 |
| 2015-12-28 | 3,340 | 3,445 | 3,340 | 3,440 | 35,900 | 1,809.76 |
| 2015-12-25 | 3,300 | 3,340 | 3,195 | 3,285 | 37,800 | 1,728.22 |
| 2015-12-24 | 3,435 | 3,480 | 3,355 | 3,360 | 33,500 | 1,767.68 |
| 2015-12-22 | 3,430 | 3,485 | 3,420 | 3,455 | 23,800 | 1,817.66 |
| 2015-12-21 | 3,365 | 3,490 | 3,365 | 3,425 | 24,900 | 1,801.87 |
| 2015-12-18 | 3,525 | 3,525 | 3,365 | 3,365 | 63,800 | 1,770.31 |
| 2015-12-17 | 3,370 | 3,540 | 3,370 | 3,515 | 49,600 | 1,849.22 |
| 2015-12-16 | 3,430 | 3,450 | 3,320 | 3,355 | 34,400 | 1,765.05 |
| 2015-12-15 | 3,530 | 3,540 | 3,425 | 3,430 | 29,500 | 1,804.50 |
| 2015-12-14 | 3,450 | 3,530 | 3,435 | 3,505 | 42,000 | 1,843.96 |
| 2015-12-11 | 3,525 | 3,595 | 3,460 | 3,485 | 53,900 | 1,833.44 |
| 2015-12-10 | 3,420 | 3,525 | 3,420 | 3,500 | 30,200 | 1,841.33 |
| 2015-12-09 | 3,500 | 3,535 | 3,450 | 3,455 | 46,600 | 1,817.66 |
| 2015-12-08 | 3,450 | 3,580 | 3,450 | 3,545 | 67,300 | 1,865 |
| 2015-12-07 | 3,365 | 3,445 | 3,365 | 3,425 | 26,700 | 1,801.87 |
| 2015-12-04 | 3,310 | 3,350 | 3,295 | 3,350 | 27,200 | 1,762.42 |
| 2015-12-03 | 3,255 | 3,340 | 3,240 | 3,340 | 39,900 | 1,757.15 |
| 2015-12-02 | 3,245 | 3,270 | 3,230 | 3,270 | 10,900 | 1,720.33 |
| 2015-12-01 | 3,300 | 3,315 | 3,245 | 3,260 | 23,700 | 1,715.07 |
| 2015-11-30 | 3,225 | 3,290 | 3,225 | 3,265 | 33,300 | 1,717.70 |
| 2015-11-27 | 3,250 | 3,280 | 3,210 | 3,215 | 22,800 | 1,691.39 |
| 2015-11-26 | 3,150 | 3,245 | 3,150 | 3,220 | 44,700 | 1,694.02 |
| 2015-11-25 | 3,150 | 3,150 | 3,125 | 3,135 | 12,400 | 1,649.31 |
| 2015-11-24 | 3,115 | 3,140 | 3,105 | 3,140 | 12,400 | 1,651.94 |
| 2015-11-20 | 3,100 | 3,145 | 3,090 | 3,115 | 14,200 | 1,638.78 |
| 2015-11-19 | 3,120 | 3,145 | 3,110 | 3,130 | 18,600 | 1,646.68 |
| 2015-11-18 | 3,125 | 3,125 | 3,095 | 3,115 | 10,300 | 1,638.78 |
| 2015-11-17 | 3,100 | 3,120 | 3,095 | 3,105 | 22,700 | 1,633.52 |
| 2015-11-16 | 3,045 | 3,095 | 3,045 | 3,080 | 9,100 | 1,620.37 |
| 2015-11-13 | 3,090 | 3,095 | 3,065 | 3,085 | 11,300 | 1,623 |
| 2015-11-12 | 3,085 | 3,090 | 3,060 | 3,090 | 13,000 | 1,625.63 |
| 2015-11-11 | 3,050 | 3,080 | 3,030 | 3,075 | 14,000 | 1,617.74 |
| 2015-11-10 | 3,030 | 3,065 | 3,030 | 3,050 | 12,300 | 1,604.59 |
| 2015-11-09 | 3,030 | 3,050 | 3,030 | 3,050 | 12,700 | 1,604.59 |
| 2015-11-06 | 3,020 | 3,035 | 3,010 | 3,030 | 10,600 | 1,594.07 |
| 2015-11-05 | 2,988 | 3,015 | 2,988 | 3,010 | 14,200 | 1,583.54 |
| 2015-11-04 | 3,000 | 3,015 | 2,967 | 2,973 | 12,500 | 1,564.08 |
| 2015-11-02 | 2,995 | 2,996 | 2,945 | 2,966 | 19,400 | 1,560.40 |
| 2015-10-30 | 3,010 | 3,020 | 2,999 | 3,005 | 12,200 | 1,580.91 |
| 2015-10-29 | 3,030 | 3,030 | 3,000 | 3,010 | 16,700 | 1,583.54 |
| 2015-10-28 | 3,000 | 3,030 | 3,000 | 3,020 | 10,000 | 1,588.80 |
| 2015-10-27 | 3,025 | 3,025 | 2,985 | 2,988 | 34,300 | 1,571.97 |
| 2015-10-26 | 3,015 | 3,045 | 3,015 | 3,030 | 9,500 | 1,594.07 |
| 2015-10-23 | 3,055 | 3,055 | 3,010 | 3,015 | 9,100 | 1,586.17 |
| 2015-10-22 | 3,040 | 3,070 | 3,010 | 3,010 | 10,800 | 1,583.54 |
| 2015-10-21 | 3,015 | 3,085 | 3,010 | 3,085 | 21,300 | 1,623 |
| 2015-10-20 | 3,000 | 3,040 | 3,000 | 3,030 | 9,900 | 1,594.07 |
| 2015-10-19 | 3,005 | 3,015 | 3,000 | 3,005 | 6,000 | 1,580.91 |
| 2015-10-16 | 3,040 | 3,045 | 3,005 | 3,010 | 18,400 | 1,583.54 |
| 2015-10-15 | 3,030 | 3,080 | 3,030 | 3,065 | 11,300 | 1,612.48 |
| 2015-10-14 | 3,095 | 3,095 | 3,030 | 3,030 | 11,400 | 1,594.07 |
| 2015-10-13 | 3,105 | 3,150 | 3,100 | 3,110 | 23,900 | 1,636.15 |
| 2015-10-09 | 3,130 | 3,145 | 3,105 | 3,145 | 20,800 | 1,654.57 |
| 2015-10-08 | 3,100 | 3,135 | 3,090 | 3,130 | 8,300 | 1,646.68 |
| 2015-10-07 | 3,125 | 3,145 | 3,085 | 3,120 | 20,400 | 1,641.41 |
| 2015-10-06 | 3,095 | 3,130 | 3,095 | 3,125 | 23,300 | 1,644.04 |
| 2015-10-05 | 3,130 | 3,130 | 3,075 | 3,080 | 13,700 | 1,620.37 |
| 2015-10-02 | 3,070 | 3,120 | 3,060 | 3,095 | 7,900 | 1,628.26 |
| 2015-10-01 | 3,090 | 3,140 | 3,060 | 3,095 | 28,600 | 1,628.26 |
| 2015-09-30 | 3,080 | 3,150 | 3,010 | 3,030 | 38,300 | 1,594.07 |
| 2015-09-29 | 3,075 | 3,090 | 3,015 | 3,050 | 52,400 | 1,604.59 |
| 2015-09-28 | 3,045 | 3,090 | 3,015 | 3,075 | 22,700 | 1,617.74 |
| 2015-09-25 | 2,987 | 3,045 | 2,986 | 3,040 | 30,600 | 1,599.33 |
| 2015-09-24 | 3,010 | 3,045 | 2,988 | 3,005 | 30,600 | 1,580.91 |
| 2015-09-18 | 3,035 | 3,035 | 2,964 | 3,010 | 35,400 | 1,583.54 |
| 2015-09-17 | 2,975 | 3,045 | 2,971 | 3,035 | 38,100 | 1,596.70 |
| 2015-09-16 | 2,945 | 2,959 | 2,910 | 2,944 | 16,700 | 1,548.82 |
| 2015-09-15 | 2,948 | 2,951 | 2,923 | 2,935 | 12,000 | 1,544.09 |
| 2015-09-14 | 2,997 | 2,997 | 2,908 | 2,909 | 10,700 | 1,530.41 |
| 2015-09-11 | 2,925 | 2,987 | 2,925 | 2,969 | 38,200 | 1,561.97 |
| 2015-09-10 | 2,871 | 2,949 | 2,842 | 2,925 | 16,900 | 1,538.83 |
| 2015-09-09 | 2,818 | 2,907 | 2,818 | 2,907 | 23,100 | 1,529.36 |
| 2015-09-08 | 2,852 | 2,863 | 2,774 | 2,775 | 24,200 | 1,459.91 |
| 2015-09-07 | 2,812 | 2,860 | 2,800 | 2,851 | 11,700 | 1,499.89 |
| 2015-09-04 | 2,919 | 2,919 | 2,847 | 2,862 | 23,600 | 1,505.68 |
| 2015-09-03 | 2,935 | 2,964 | 2,866 | 2,877 | 21,600 | 1,513.57 |
| 2015-09-02 | 2,885 | 2,967 | 2,859 | 2,923 | 24,900 | 1,537.77 |
| 2015-09-01 | 2,990 | 3,010 | 2,915 | 2,933 | 23,900 | 1,543.03 |
| 2015-08-31 | 2,982 | 3,020 | 2,964 | 3,020 | 25,400 | 1,588.80 |
| 2015-08-28 | 2,995 | 3,010 | 2,954 | 2,982 | 18,400 | 1,568.81 |
| 2015-08-27 | 2,900 | 2,993 | 2,882 | 2,954 | 27,300 | 1,554.08 |
| 2015-08-26 | 2,848 | 2,865 | 2,823 | 2,849 | 23,500 | 1,498.84 |
| 2015-08-25 | 2,780 | 2,914 | 2,705 | 2,823 | 53,600 | 1,485.16 |
| 2015-08-24 | 2,990 | 2,990 | 2,873 | 2,873 | 45,100 | 1,511.47 |
| 2015-08-21 | 3,040 | 3,045 | 3,015 | 3,015 | 22,800 | 1,586.17 |
| 2015-08-20 | 3,060 | 3,090 | 3,055 | 3,060 | 20,200 | 1,609.85 |
| 2015-08-19 | 3,060 | 3,095 | 3,060 | 3,060 | 13,200 | 1,609.85 |
| 2015-08-18 | 3,095 | 3,120 | 3,090 | 3,110 | 34,800 | 1,636.15 |
| 2015-08-17 | 3,040 | 3,125 | 3,040 | 3,080 | 54,200 | 1,620.37 |
| 2015-08-14 | 2,982 | 2,998 | 2,971 | 2,992 | 13,900 | 1,574.07 |
| 2015-08-13 | 2,995 | 2,995 | 2,971 | 2,982 | 30,600 | 1,568.81 |
| 2015-08-12 | 3,010 | 3,030 | 2,999 | 2,999 | 15,700 | 1,577.76 |
| 2015-08-11 | 3,070 | 3,070 | 3,010 | 3,015 | 22,500 | 1,586.17 |
| 2015-08-10 | 3,005 | 3,055 | 2,996 | 3,055 | 18,900 | 1,607.22 |
| 2015-08-07 | 3,000 | 3,015 | 2,995 | 3,000 | 24,800 | 1,578.28 |
| 2015-08-06 | 3,015 | 3,030 | 3,005 | 3,020 | 18,000 | 1,588.80 |
| 2015-08-05 | 3,010 | 3,045 | 3,005 | 3,015 | 14,900 | 1,586.17 |
| 2015-08-04 | 3,005 | 3,020 | 3,000 | 3,010 | 9,600 | 1,583.54 |
| 2015-08-03 | 3,010 | 3,025 | 2,999 | 3,020 | 13,400 | 1,588.80 |
| 2015-07-31 | 3,000 | 3,025 | 3,000 | 3,020 | 11,000 | 1,588.80 |
| 2015-07-30 | 2,987 | 2,999 | 2,982 | 2,990 | 20,600 | 1,573.02 |
| 2015-07-29 | 3,015 | 3,015 | 2,982 | 2,989 | 16,000 | 1,572.50 |
| 2015-07-28 | 3,010 | 3,015 | 2,981 | 3,000 | 32,600 | 1,578.28 |
| 2015-07-27 | 3,015 | 3,035 | 3,015 | 3,025 | 11,800 | 1,591.44 |
| 2015-07-24 | 3,030 | 3,045 | 3,010 | 3,015 | 11,000 | 1,586.17 |
| 2015-07-23 | 3,060 | 3,085 | 3,005 | 3,025 | 20,300 | 1,591.44 |
| 2015-07-22 | 3,060 | 3,095 | 3,055 | 3,065 | 10,300 | 1,612.48 |
| 2015-07-21 | 3,100 | 3,100 | 3,085 | 3,095 | 10,300 | 1,628.26 |
| 2015-07-17 | 3,100 | 3,120 | 3,090 | 3,105 | 18,500 | 1,633.52 |
| 2015-07-16 | 3,060 | 3,100 | 3,060 | 3,100 | 21,600 | 1,630.89 |
| 2015-07-15 | 3,045 | 3,100 | 3,035 | 3,095 | 34,400 | 1,628.26 |
| 2015-07-14 | 3,015 | 3,040 | 2,999 | 3,040 | 27,700 | 1,599.33 |
| 2015-07-13 | 2,915 | 2,998 | 2,915 | 2,978 | 18,600 | 1,566.71 |
| 2015-07-10 | 2,925 | 2,954 | 2,895 | 2,904 | 26,100 | 1,527.78 |
| 2015-07-09 | 2,950 | 2,951 | 2,859 | 2,933 | 47,100 | 1,543.03 |
| 2015-07-08 | 3,005 | 3,005 | 2,975 | 2,975 | 40,900 | 1,565.13 |
| 2015-07-07 | 3,000 | 3,015 | 2,986 | 2,986 | 24,300 | 1,570.92 |
| 2015-07-06 | 3,005 | 3,005 | 2,976 | 2,985 | 23,400 | 1,570.39 |
| 2015-07-03 | 2,995 | 3,015 | 2,987 | 3,005 | 28,500 | 1,580.91 |
| 2015-07-02 | 3,020 | 3,020 | 3,000 | 3,010 | 15,600 | 1,583.54 |
| 2015-07-01 | 3,020 | 3,025 | 3,005 | 3,015 | 13,900 | 1,586.17 |
| 2015-06-30 | 3,000 | 3,010 | 2,991 | 3,005 | 22,100 | 1,580.91 |
| 2015-06-29 | 2,965 | 3,025 | 2,960 | 2,990 | 39,700 | 1,573.02 |
| 2015-06-26 | 3,035 | 3,070 | 3,035 | 3,050 | 25,500 | 1,604.59 |
| 2015-06-25 | 3,060 | 3,075 | 3,035 | 3,040 | 21,600 | 1,599.33 |
| 2015-06-24 | 3,055 | 3,065 | 3,030 | 3,060 | 28,200 | 1,609.85 |
| 2015-06-23 | 3,110 | 3,110 | 3,045 | 3,055 | 29,800 | 1,607.22 |
| 2015-06-22 | 3,075 | 3,115 | 3,075 | 3,080 | 17,300 | 1,620.37 |
| 2015-06-19 | 3,070 | 3,085 | 3,035 | 3,055 | 34,200 | 1,607.22 |
| 2015-06-18 | 3,060 | 3,060 | 3,010 | 3,015 | 21,200 | 1,586.17 |
| 2015-06-17 | 3,095 | 3,095 | 3,020 | 3,075 | 30,000 | 1,617.74 |
| 2015-06-16 | 3,130 | 3,135 | 3,090 | 3,095 | 18,900 | 1,628.26 |
| 2015-06-15 | 3,055 | 3,140 | 3,055 | 3,120 | 51,900 | 1,641.41 |
| 2015-06-12 | 3,035 | 3,055 | 3,015 | 3,050 | 59,700 | 1,604.59 |
| 2015-06-11 | 2,959 | 3,020 | 2,959 | 3,010 | 30,500 | 1,583.54 |
| 2015-06-10 | 3,000 | 3,010 | 2,987 | 2,987 | 16,100 | 1,571.44 |
| 2015-06-09 | 3,025 | 3,025 | 3,000 | 3,000 | 18,000 | 1,578.28 |
| 2015-06-08 | 2,995 | 3,055 | 2,989 | 3,030 | 37,000 | 1,594.07 |
| 2015-06-05 | 2,999 | 3,010 | 2,992 | 2,998 | 17,100 | 1,577.23 |
| 2015-06-04 | 3,005 | 3,025 | 3,000 | 3,000 | 19,100 | 1,578.28 |
| 2015-06-03 | 3,000 | 3,015 | 2,998 | 3,000 | 11,800 | 1,578.28 |
| 2015-06-02 | 3,015 | 3,030 | 3,005 | 3,010 | 17,100 | 1,583.54 |
| 2015-06-01 | 3,025 | 3,055 | 3,020 | 3,050 | 27,700 | 1,604.59 |
| 2015-05-29 | 3,010 | 3,025 | 3,010 | 3,025 | 17,900 | 1,591.44 |
| 2015-05-28 | 3,025 | 3,030 | 3,005 | 3,020 | 14,200 | 1,588.80 |
| 2015-05-27 | 3,020 | 3,030 | 2,998 | 3,015 | 20,700 | 1,586.17 |
| 2015-05-26 | 3,020 | 3,020 | 3,000 | 3,000 | 12,700 | 1,578.28 |
| 2015-05-25 | 2,999 | 3,050 | 2,999 | 3,025 | 16,100 | 1,591.44 |
| 2015-05-22 | 2,997 | 3,010 | 2,976 | 2,996 | 33,500 | 1,576.18 |
| 2015-05-21 | 3,025 | 3,025 | 3,000 | 3,005 | 21,400 | 1,580.91 |
| 2015-05-20 | 3,015 | 3,030 | 3,010 | 3,025 | 14,200 | 1,591.44 |
| 2015-05-19 | 3,020 | 3,035 | 3,005 | 3,005 | 23,000 | 1,580.91 |
| 2015-05-18 | 3,030 | 3,055 | 3,000 | 3,025 | 22,700 | 1,591.44 |
| 2015-05-15 | 3,030 | 3,070 | 3,025 | 3,055 | 50,200 | 1,607.22 |
| 2015-05-14 | 3,005 | 3,030 | 3,005 | 3,030 | 41,600 | 1,594.07 |
| 2015-05-13 | 2,972 | 3,025 | 2,969 | 3,005 | 52,600 | 1,580.91 |
| 2015-05-12 | 2,955 | 2,971 | 2,926 | 2,969 | 55,600 | 1,561.97 |
| 2015-05-11 | 2,940 | 2,975 | 2,900 | 2,963 | 62,200 | 1,558.82 |
| 2015-05-08 | 2,875 | 2,902 | 2,869 | 2,884 | 33,700 | 1,517.26 |
| 2015-05-07 | 2,880 | 2,903 | 2,851 | 2,876 | 47,400 | 1,513.05 |
| 2015-05-01 | 2,920 | 2,921 | 2,869 | 2,880 | 61,600 | 1,515.15 |
| 2015-04-30 | 2,921 | 2,947 | 2,902 | 2,920 | 49,400 | 1,536.20 |
| 2015-04-28 | 2,966 | 2,980 | 2,904 | 2,926 | 77,700 | 1,539.35 |
| 2015-04-27 | 2,983 | 2,983 | 2,961 | 2,966 | 18,300 | 1,560.40 |
| 2015-04-24 | 2,972 | 2,997 | 2,958 | 2,971 | 31,400 | 1,563.03 |
| 2015-04-23 | 3,000 | 3,000 | 2,958 | 2,971 | 53,600 | 1,563.03 |
| 2015-04-22 | 2,995 | 3,035 | 2,985 | 3,025 | 32,500 | 1,591.44 |
| 2015-04-21 | 2,981 | 3,005 | 2,981 | 2,995 | 13,100 | 1,575.65 |
| 2015-04-20 | 3,005 | 3,010 | 2,978 | 2,981 | 29,100 | 1,568.29 |
| 2015-04-17 | 3,005 | 3,015 | 2,981 | 2,999 | 28,900 | 1,577.76 |
| 2015-04-16 | 3,025 | 3,030 | 2,997 | 3,015 | 28,200 | 1,586.17 |
| 2015-04-15 | 3,035 | 3,055 | 3,020 | 3,030 | 21,100 | 1,594.07 |
| 2015-04-14 | 3,040 | 3,055 | 3,030 | 3,035 | 21,000 | 1,596.70 |
| 2015-04-13 | 3,100 | 3,110 | 3,050 | 3,060 | 23,400 | 1,609.85 |
| 2015-04-10 | 3,100 | 3,120 | 3,050 | 3,070 | 37,700 | 1,615.11 |
| 2015-04-09 | 3,100 | 3,135 | 3,075 | 3,100 | 27,200 | 1,630.89 |
| 2015-04-08 | 3,045 | 3,135 | 3,045 | 3,115 | 37,100 | 1,638.78 |
| 2015-04-07 | 3,090 | 3,100 | 3,025 | 3,045 | 44,800 | 1,601.96 |
| 2015-04-06 | 3,165 | 3,170 | 3,010 | 3,080 | 74,100 | 1,620.37 |
| 2015-04-03 | 3,100 | 3,165 | 3,085 | 3,155 | 60,200 | 1,659.83 |
| 2015-04-02 | 3,035 | 3,085 | 3,025 | 3,075 | 38,600 | 1,617.74 |
| 2015-04-01 | 3,020 | 3,035 | 2,998 | 3,005 | 32,900 | 1,580.91 |
| 2015-03-31 | 3,065 | 3,075 | 3,020 | 3,030 | 35,100 | 1,594.07 |
| 2015-03-30 | 3,020 | 3,085 | 3,010 | 3,045 | 32,500 | 1,601.96 |
| 2015-03-27 | 2,990 | 3,090 | 2,989 | 3,020 | 52,000 | 1,588.80 |
| 2015-03-26 | 2,983 | 3,000 | 2,975 | 2,981 | 33,700 | 1,568.29 |
| 2015-03-25 | 3,025 | 3,025 | 2,995 | 3,010 | 27,600 | 1,583.54 |
| 2015-03-24 | 3,015 | 3,025 | 2,996 | 3,015 | 28,800 | 1,586.17 |
| 2015-03-23 | 3,030 | 3,060 | 3,015 | 3,030 | 24,700 | 1,594.07 |
| 2015-03-20 | 2,998 | 3,040 | 2,995 | 3,040 | 46,600 | 1,599.33 |
| 2015-03-19 | 3,030 | 3,030 | 2,982 | 3,000 | 39,600 | 1,578.28 |
| 2015-03-18 | 3,015 | 3,030 | 3,005 | 3,025 | 12,800 | 1,591.44 |
| 2015-03-17 | 3,025 | 3,030 | 3,005 | 3,020 | 20,400 | 1,588.80 |
| 2015-03-16 | 3,020 | 3,040 | 3,010 | 3,020 | 21,100 | 1,588.80 |
| 2015-03-13 | 3,070 | 3,070 | 3,025 | 3,040 | 50,400 | 1,599.33 |
| 2015-03-12 | 3,025 | 3,075 | 3,015 | 3,035 | 30,300 | 1,596.70 |
| 2015-03-11 | 3,000 | 3,025 | 2,998 | 3,005 | 22,600 | 1,580.91 |
| 2015-03-10 | 3,030 | 3,045 | 3,010 | 3,015 | 21,400 | 1,586.17 |
| 2015-03-09 | 3,010 | 3,030 | 3,000 | 3,030 | 20,200 | 1,594.07 |
| 2015-03-06 | 3,005 | 3,040 | 2,995 | 3,010 | 27,900 | 1,583.54 |
| 2015-03-05 | 3,000 | 3,020 | 3,000 | 3,020 | 28,600 | 1,588.80 |
| 2015-03-04 | 3,020 | 3,030 | 3,000 | 3,005 | 30,000 | 1,580.91 |
| 2015-03-03 | 3,015 | 3,050 | 3,015 | 3,015 | 16,300 | 1,586.17 |
| 2015-03-02 | 3,020 | 3,045 | 3,000 | 3,010 | 40,700 | 1,583.54 |
| 2015-02-27 | 3,085 | 3,085 | 3,025 | 3,050 | 52,700 | 1,604.59 |
| 2015-02-26 | 3,115 | 3,140 | 3,070 | 3,095 | 57,500 | 1,628.26 |
| 2015-02-25 | 3,100 | 3,170 | 3,095 | 3,165 | 83,100 | 1,665.09 |
| 2015-02-24 | 3,830 | 3,830 | 3,765 | 3,770 | 97,800 | 1,652.81 |
| 2015-02-23 | 3,785 | 3,800 | 3,770 | 3,795 | 44,700 | 1,663.77 |
| 2015-02-20 | 3,755 | 3,770 | 3,745 | 3,770 | 26,100 | 1,652.81 |
| 2015-02-19 | 3,725 | 3,750 | 3,720 | 3,750 | 28,300 | 1,644.04 |
| 2015-02-18 | 3,720 | 3,730 | 3,705 | 3,720 | 41,000 | 1,630.89 |
| 2015-02-17 | 3,705 | 3,720 | 3,700 | 3,710 | 35,400 | 1,626.51 |
| 2015-02-16 | 3,730 | 3,730 | 3,695 | 3,705 | 31,000 | 1,624.32 |
| 2015-02-13 | 3,720 | 3,750 | 3,695 | 3,700 | 39,500 | 1,622.12 |
| 2015-02-12 | 3,725 | 3,730 | 3,670 | 3,685 | 71,300 | 1,615.55 |
| 2015-02-10 | 3,680 | 3,690 | 3,630 | 3,655 | 24,800 | 1,602.40 |
| 2015-02-09 | 3,645 | 3,690 | 3,600 | 3,680 | 35,000 | 1,613.36 |
| 2015-02-06 | 3,660 | 3,665 | 3,635 | 3,645 | 21,400 | 1,598.01 |
| 2015-02-05 | 3,685 | 3,685 | 3,625 | 3,635 | 22,300 | 1,593.63 |
| 2015-02-04 | 3,605 | 3,705 | 3,605 | 3,690 | 32,800 | 1,617.74 |
| 2015-02-03 | 3,680 | 3,700 | 3,585 | 3,605 | 46,200 | 1,580.47 |
| 2015-02-02 | 3,695 | 3,705 | 3,650 | 3,670 | 39,700 | 1,608.97 |
| 2015-01-30 | 3,695 | 3,730 | 3,690 | 3,710 | 23,900 | 1,626.51 |
| 2015-01-29 | 3,710 | 3,710 | 3,680 | 3,680 | 20,500 | 1,613.36 |
| 2015-01-28 | 3,670 | 3,735 | 3,670 | 3,710 | 26,500 | 1,626.51 |
| 2015-01-27 | 3,660 | 3,700 | 3,650 | 3,690 | 39,800 | 1,617.74 |
| 2015-01-26 | 3,630 | 3,630 | 3,560 | 3,625 | 50,600 | 1,589.24 |
| 2015-01-23 | 3,715 | 3,715 | 3,650 | 3,650 | 37,900 | 1,600.20 |
| 2015-01-22 | 3,750 | 3,765 | 3,675 | 3,695 | 51,400 | 1,619.93 |
| 2015-01-21 | 3,750 | 3,770 | 3,730 | 3,755 | 31,000 | 1,646.24 |
| 2015-01-20 | 3,745 | 3,760 | 3,725 | 3,750 | 22,300 | 1,644.04 |
| 2015-01-19 | 3,790 | 3,815 | 3,725 | 3,740 | 20,600 | 1,639.66 |
| 2015-01-16 | 3,755 | 3,785 | 3,670 | 3,765 | 56,900 | 1,650.62 |
| 2015-01-15 | 3,755 | 3,835 | 3,755 | 3,805 | 37,600 | 1,668.16 |
| 2015-01-14 | 3,795 | 3,815 | 3,755 | 3,755 | 28,100 | 1,646.24 |
| 2015-01-13 | 3,840 | 3,840 | 3,755 | 3,795 | 46,100 | 1,663.77 |
| 2015-01-09 | 3,855 | 3,870 | 3,825 | 3,840 | 37,000 | 1,683.50 |
| 2015-01-08 | 3,820 | 3,920 | 3,805 | 3,835 | 70,600 | 1,681.31 |
| 2015-01-07 | 3,830 | 3,900 | 3,830 | 3,870 | 47,300 | 1,696.65 |
| 2015-01-06 | 3,850 | 3,910 | 3,830 | 3,830 | 50,800 | 1,679.12 |
| 2015-01-05 | 3,830 | 3,985 | 3,820 | 3,905 | 88,400 | 1,712 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株