7613 シークス(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 | 3,700 | 3,755 | 3,660 | 3,740 | 38,700 | 1,870 |
| 2015-12-29 | 3,645 | 3,705 | 3,625 | 3,700 | 35,600 | 1,850 |
| 2015-12-28 | 3,510 | 3,650 | 3,510 | 3,640 | 64,900 | 1,820 |
| 2015-12-25 | 3,550 | 3,590 | 3,545 | 3,565 | 117,500 | 1,782.50 |
| 2015-12-24 | 3,640 | 3,645 | 3,555 | 3,570 | 61,500 | 1,785 |
| 2015-12-22 | 3,615 | 3,665 | 3,600 | 3,640 | 31,200 | 1,820 |
| 2015-12-21 | 3,655 | 3,660 | 3,590 | 3,615 | 53,600 | 1,807.50 |
| 2015-12-18 | 3,720 | 3,775 | 3,675 | 3,690 | 80,900 | 1,845 |
| 2015-12-17 | 3,695 | 3,760 | 3,665 | 3,740 | 62,300 | 1,870 |
| 2015-12-16 | 3,570 | 3,670 | 3,550 | 3,650 | 67,400 | 1,825 |
| 2015-12-15 | 3,580 | 3,650 | 3,530 | 3,530 | 57,700 | 1,765 |
| 2015-12-14 | 3,550 | 3,605 | 3,545 | 3,590 | 52,900 | 1,795 |
| 2015-12-11 | 3,585 | 3,680 | 3,580 | 3,635 | 56,100 | 1,817.50 |
| 2015-12-10 | 3,615 | 3,655 | 3,600 | 3,635 | 50,000 | 1,817.50 |
| 2015-12-09 | 3,710 | 3,775 | 3,650 | 3,665 | 76,400 | 1,832.50 |
| 2015-12-08 | 3,740 | 3,795 | 3,725 | 3,755 | 42,400 | 1,877.50 |
| 2015-12-07 | 3,800 | 3,820 | 3,765 | 3,770 | 46,400 | 1,885 |
| 2015-12-04 | 3,755 | 3,795 | 3,725 | 3,770 | 85,000 | 1,885 |
| 2015-12-03 | 3,865 | 3,880 | 3,800 | 3,850 | 106,300 | 1,925 |
| 2015-12-02 | 3,870 | 3,940 | 3,820 | 3,885 | 110,200 | 1,942.50 |
| 2015-12-01 | 3,890 | 3,930 | 3,870 | 3,885 | 81,000 | 1,942.50 |
| 2015-11-30 | 3,810 | 3,915 | 3,810 | 3,900 | 158,600 | 1,950 |
| 2015-11-27 | 3,840 | 3,860 | 3,785 | 3,790 | 62,200 | 1,895 |
| 2015-11-26 | 3,850 | 3,900 | 3,825 | 3,870 | 111,900 | 1,935 |
| 2015-11-25 | 3,840 | 3,840 | 3,710 | 3,785 | 180,100 | 1,892.50 |
| 2015-11-24 | 3,850 | 3,905 | 3,850 | 3,890 | 48,800 | 1,945 |
| 2015-11-20 | 3,860 | 3,890 | 3,835 | 3,865 | 61,700 | 1,932.50 |
| 2015-11-19 | 3,890 | 3,890 | 3,825 | 3,840 | 48,500 | 1,920 |
| 2015-11-18 | 3,855 | 3,885 | 3,780 | 3,855 | 90,800 | 1,927.50 |
| 2015-11-17 | 3,785 | 3,870 | 3,785 | 3,810 | 104,400 | 1,905 |
| 2015-11-16 | 3,600 | 3,820 | 3,600 | 3,735 | 112,000 | 1,867.50 |
| 2015-11-13 | 3,595 | 3,745 | 3,585 | 3,730 | 130,400 | 1,865 |
| 2015-11-12 | 3,570 | 3,675 | 3,570 | 3,645 | 126,400 | 1,822.50 |
| 2015-11-11 | 3,615 | 3,640 | 3,505 | 3,620 | 206,400 | 1,810 |
| 2015-11-10 | 3,415 | 3,700 | 3,325 | 3,675 | 317,100 | 1,837.50 |
| 2015-11-09 | 3,395 | 3,440 | 3,360 | 3,440 | 101,300 | 1,720 |
| 2015-11-06 | 3,355 | 3,420 | 3,355 | 3,385 | 103,600 | 1,692.50 |
| 2015-11-05 | 3,310 | 3,380 | 3,310 | 3,360 | 52,500 | 1,680 |
| 2015-11-04 | 3,405 | 3,420 | 3,290 | 3,320 | 100,000 | 1,660 |
| 2015-11-02 | 3,370 | 3,400 | 3,350 | 3,380 | 85,700 | 1,690 |
| 2015-10-30 | 3,360 | 3,450 | 3,350 | 3,420 | 65,100 | 1,710 |
| 2015-10-29 | 3,380 | 3,395 | 3,355 | 3,370 | 86,500 | 1,685 |
| 2015-10-28 | 3,300 | 3,330 | 3,290 | 3,320 | 39,800 | 1,660 |
| 2015-10-27 | 3,415 | 3,420 | 3,265 | 3,270 | 94,900 | 1,635 |
| 2015-10-26 | 3,360 | 3,495 | 3,350 | 3,465 | 162,800 | 1,732.50 |
| 2015-10-23 | 3,340 | 3,365 | 3,250 | 3,280 | 112,000 | 1,640 |
| 2015-10-22 | 3,235 | 3,300 | 3,225 | 3,275 | 49,800 | 1,637.50 |
| 2015-10-21 | 3,215 | 3,275 | 3,215 | 3,255 | 55,300 | 1,627.50 |
| 2015-10-20 | 3,230 | 3,250 | 3,160 | 3,195 | 81,300 | 1,597.50 |
| 2015-10-19 | 3,240 | 3,265 | 3,195 | 3,240 | 68,900 | 1,620 |
| 2015-10-16 | 3,335 | 3,345 | 3,260 | 3,270 | 61,400 | 1,635 |
| 2015-10-15 | 3,250 | 3,355 | 3,240 | 3,340 | 65,800 | 1,670 |
| 2015-10-14 | 3,310 | 3,350 | 3,270 | 3,315 | 59,500 | 1,657.50 |
| 2015-10-13 | 3,355 | 3,400 | 3,325 | 3,350 | 69,800 | 1,675 |
| 2015-10-09 | 3,260 | 3,380 | 3,260 | 3,355 | 58,500 | 1,677.50 |
| 2015-10-08 | 3,275 | 3,300 | 3,240 | 3,265 | 71,800 | 1,632.50 |
| 2015-10-07 | 3,350 | 3,360 | 3,250 | 3,280 | 88,000 | 1,640 |
| 2015-10-06 | 3,375 | 3,445 | 3,350 | 3,380 | 163,900 | 1,690 |
| 2015-10-05 | 3,315 | 3,350 | 3,295 | 3,340 | 91,900 | 1,670 |
| 2015-10-02 | 3,200 | 3,355 | 3,170 | 3,295 | 163,800 | 1,647.50 |
| 2015-10-01 | 3,130 | 3,225 | 3,120 | 3,200 | 80,600 | 1,600 |
| 2015-09-30 | 3,075 | 3,135 | 3,065 | 3,105 | 76,900 | 1,552.50 |
| 2015-09-29 | 3,150 | 3,155 | 3,010 | 3,010 | 59,000 | 1,505 |
| 2015-09-28 | 3,175 | 3,220 | 3,150 | 3,195 | 52,200 | 1,597.50 |
| 2015-09-25 | 3,115 | 3,115 | 3,015 | 3,105 | 84,600 | 1,552.50 |
| 2015-09-24 | 3,220 | 3,240 | 3,040 | 3,050 | 152,400 | 1,525 |
| 2015-09-18 | 3,230 | 3,290 | 3,200 | 3,260 | 107,900 | 1,630 |
| 2015-09-17 | 3,175 | 3,250 | 3,165 | 3,235 | 76,100 | 1,617.50 |
| 2015-09-16 | 3,150 | 3,175 | 3,120 | 3,165 | 53,600 | 1,582.50 |
| 2015-09-15 | 3,120 | 3,170 | 3,100 | 3,135 | 51,100 | 1,567.50 |
| 2015-09-14 | 3,130 | 3,145 | 3,075 | 3,120 | 49,500 | 1,560 |
| 2015-09-11 | 3,090 | 3,120 | 3,030 | 3,100 | 87,800 | 1,550 |
| 2015-09-10 | 2,918 | 3,080 | 2,918 | 3,075 | 140,400 | 1,537.50 |
| 2015-09-09 | 2,930 | 3,005 | 2,883 | 2,968 | 140,500 | 1,484 |
| 2015-09-08 | 2,952 | 3,080 | 2,844 | 2,867 | 235,800 | 1,433.50 |
| 2015-09-07 | 2,800 | 2,864 | 2,759 | 2,802 | 189,700 | 1,401 |
| 2015-09-04 | 2,900 | 2,933 | 2,773 | 2,822 | 177,900 | 1,411 |
| 2015-09-03 | 2,955 | 3,010 | 2,908 | 2,935 | 221,700 | 1,467.50 |
| 2015-09-02 | 2,968 | 3,105 | 2,908 | 2,942 | 217,600 | 1,471 |
| 2015-09-01 | 3,290 | 3,310 | 3,015 | 3,030 | 237,500 | 1,515 |
| 2015-08-31 | 3,280 | 3,385 | 3,280 | 3,300 | 164,400 | 1,650 |
| 2015-08-28 | 3,180 | 3,360 | 3,150 | 3,330 | 301,200 | 1,665 |
| 2015-08-27 | 3,080 | 3,225 | 3,020 | 3,040 | 284,300 | 1,520 |
| 2015-08-26 | 3,085 | 3,085 | 2,905 | 2,992 | 212,400 | 1,496 |
| 2015-08-25 | 2,883 | 3,020 | 2,811 | 2,812 | 286,200 | 1,406 |
| 2015-08-24 | 3,050 | 3,115 | 2,980 | 2,983 | 289,000 | 1,491.50 |
| 2015-08-21 | 3,050 | 3,220 | 3,045 | 3,150 | 192,500 | 1,575 |
| 2015-08-20 | 3,130 | 3,145 | 3,100 | 3,100 | 49,000 | 1,550 |
| 2015-08-19 | 3,140 | 3,155 | 3,110 | 3,130 | 82,000 | 1,565 |
| 2015-08-18 | 3,205 | 3,205 | 3,150 | 3,190 | 66,600 | 1,595 |
| 2015-08-17 | 3,160 | 3,220 | 3,135 | 3,205 | 98,700 | 1,602.50 |
| 2015-08-14 | 3,090 | 3,235 | 3,075 | 3,160 | 142,100 | 1,580 |
| 2015-08-13 | 3,015 | 3,095 | 3,015 | 3,090 | 104,600 | 1,545 |
| 2015-08-12 | 3,120 | 3,125 | 2,983 | 3,065 | 167,500 | 1,532.50 |
| 2015-08-11 | 3,070 | 3,125 | 3,060 | 3,120 | 159,600 | 1,560 |
| 2015-08-10 | 2,945 | 3,165 | 2,945 | 3,070 | 326,800 | 1,535 |
| 2015-08-07 | 2,991 | 3,005 | 2,945 | 2,945 | 130,100 | 1,472.50 |
| 2015-08-06 | 3,000 | 3,025 | 2,993 | 2,993 | 201,400 | 1,496.50 |
| 2015-08-05 | 3,000 | 3,010 | 2,965 | 3,005 | 116,100 | 1,502.50 |
| 2015-08-04 | 3,000 | 3,005 | 2,955 | 2,995 | 67,800 | 1,497.50 |
| 2015-08-03 | 3,020 | 3,025 | 2,999 | 3,000 | 67,500 | 1,500 |
| 2015-07-31 | 2,980 | 3,035 | 2,974 | 3,015 | 162,000 | 1,507.50 |
| 2015-07-30 | 2,990 | 3,005 | 2,942 | 2,955 | 121,600 | 1,477.50 |
| 2015-07-29 | 2,963 | 3,010 | 2,928 | 3,000 | 142,100 | 1,500 |
| 2015-07-28 | 2,921 | 2,952 | 2,913 | 2,940 | 155,300 | 1,470 |
| 2015-07-27 | 2,960 | 2,965 | 2,925 | 2,942 | 216,700 | 1,471 |
| 2015-07-24 | 2,931 | 2,992 | 2,921 | 2,992 | 166,100 | 1,496 |
| 2015-07-23 | 2,974 | 2,974 | 2,922 | 2,940 | 128,800 | 1,470 |
| 2015-07-22 | 2,950 | 2,974 | 2,920 | 2,965 | 172,000 | 1,482.50 |
| 2015-07-21 | 2,995 | 2,995 | 2,931 | 2,950 | 190,000 | 1,475 |
| 2015-07-17 | 3,010 | 3,030 | 2,947 | 2,965 | 244,000 | 1,482.50 |
| 2015-07-16 | 3,020 | 3,045 | 3,000 | 3,005 | 233,700 | 1,502.50 |
| 2015-07-15 | 3,020 | 3,035 | 2,991 | 3,010 | 211,000 | 1,505 |
| 2015-07-14 | 3,025 | 3,075 | 3,010 | 3,020 | 1,297,300 | 1,510 |
| 2015-07-13 | 3,010 | 3,035 | 3,005 | 3,035 | 123,000 | 1,517.50 |
| 2015-07-10 | 3,070 | 3,075 | 3,005 | 3,010 | 193,000 | 1,505 |
| 2015-07-09 | 2,993 | 3,140 | 2,976 | 3,070 | 707,400 | 1,535 |
| 2015-07-08 | 3,010 | 3,015 | 3,000 | 3,005 | 1,654,100 | 1,502.50 |
| 2015-07-07 | 3,035 | 3,050 | 3,005 | 3,010 | 643,500 | 1,505 |
| 2015-07-06 | 3,195 | 3,280 | 3,090 | 3,095 | 390,800 | 1,547.50 |
| 2015-07-03 | 3,300 | 3,355 | 3,240 | 3,245 | 168,000 | 1,622.50 |
| 2015-07-02 | 3,235 | 3,320 | 3,230 | 3,280 | 143,700 | 1,640 |
| 2015-07-01 | 3,235 | 3,245 | 3,200 | 3,225 | 92,900 | 1,612.50 |
| 2015-06-30 | 3,200 | 3,235 | 3,160 | 3,210 | 110,300 | 1,605 |
| 2015-06-29 | 3,200 | 3,235 | 3,160 | 3,195 | 129,000 | 1,597.50 |
| 2015-06-26 | 3,240 | 3,270 | 3,200 | 3,230 | 133,700 | 1,615 |
| 2015-06-25 | 3,195 | 3,265 | 3,185 | 3,190 | 201,400 | 1,595 |
| 2015-06-24 | 3,165 | 3,295 | 3,110 | 3,220 | 485,200 | 1,610 |
| 2015-06-23 | 3,400 | 3,410 | 3,320 | 3,380 | 117,800 | 1,690 |
| 2015-06-22 | 3,270 | 3,405 | 3,270 | 3,365 | 117,100 | 1,682.50 |
| 2015-06-19 | 3,200 | 3,330 | 3,185 | 3,310 | 262,900 | 1,655 |
| 2015-06-18 | 3,205 | 3,225 | 3,125 | 3,175 | 136,500 | 1,587.50 |
| 2015-06-17 | 3,225 | 3,260 | 3,180 | 3,210 | 205,100 | 1,605 |
| 2015-06-16 | 3,260 | 3,265 | 3,155 | 3,225 | 304,200 | 1,612.50 |
| 2015-06-15 | 3,260 | 3,280 | 3,235 | 3,270 | 146,600 | 1,635 |
| 2015-06-12 | 3,215 | 3,290 | 3,170 | 3,265 | 285,600 | 1,632.50 |
| 2015-06-11 | 3,200 | 3,290 | 3,155 | 3,260 | 452,800 | 1,630 |
| 2015-06-10 | 3,560 | 3,565 | 3,330 | 3,405 | 313,000 | 1,702.50 |
| 2015-06-09 | 3,620 | 3,635 | 3,550 | 3,605 | 106,300 | 1,802.50 |
| 2015-06-08 | 3,650 | 3,670 | 3,625 | 3,640 | 66,100 | 1,820 |
| 2015-06-05 | 3,670 | 3,695 | 3,640 | 3,695 | 52,100 | 1,847.50 |
| 2015-06-04 | 3,655 | 3,730 | 3,640 | 3,670 | 92,800 | 1,835 |
| 2015-06-03 | 3,680 | 3,710 | 3,620 | 3,650 | 120,800 | 1,825 |
| 2015-06-02 | 3,680 | 3,750 | 3,660 | 3,745 | 79,100 | 1,872.50 |
| 2015-06-01 | 3,700 | 3,765 | 3,620 | 3,665 | 76,200 | 1,832.50 |
| 2015-05-29 | 3,735 | 3,830 | 3,635 | 3,635 | 128,800 | 1,817.50 |
| 2015-05-28 | 3,700 | 3,770 | 3,655 | 3,700 | 74,800 | 1,850 |
| 2015-05-27 | 3,605 | 3,660 | 3,585 | 3,650 | 59,400 | 1,825 |
| 2015-05-26 | 3,630 | 3,670 | 3,590 | 3,605 | 50,500 | 1,802.50 |
| 2015-05-25 | 3,635 | 3,665 | 3,575 | 3,630 | 53,300 | 1,815 |
| 2015-05-22 | 3,655 | 3,680 | 3,585 | 3,635 | 63,500 | 1,817.50 |
| 2015-05-21 | 3,715 | 3,745 | 3,670 | 3,670 | 70,600 | 1,835 |
| 2015-05-20 | 3,675 | 3,750 | 3,610 | 3,715 | 135,100 | 1,857.50 |
| 2015-05-19 | 3,795 | 3,815 | 3,630 | 3,655 | 131,900 | 1,827.50 |
| 2015-05-18 | 3,785 | 3,830 | 3,740 | 3,790 | 107,800 | 1,895 |
| 2015-05-15 | 3,600 | 3,785 | 3,585 | 3,715 | 165,300 | 1,857.50 |
| 2015-05-14 | 3,385 | 3,625 | 3,380 | 3,610 | 163,500 | 1,805 |
| 2015-05-13 | 3,255 | 3,375 | 3,230 | 3,325 | 74,800 | 1,662.50 |
| 2015-05-12 | 3,290 | 3,340 | 3,150 | 3,265 | 165,000 | 1,632.50 |
| 2015-05-11 | 3,255 | 3,435 | 3,220 | 3,350 | 147,400 | 1,675 |
| 2015-05-08 | 3,250 | 3,295 | 3,215 | 3,220 | 47,100 | 1,610 |
| 2015-05-07 | 3,210 | 3,320 | 3,195 | 3,260 | 70,400 | 1,630 |
| 2015-05-01 | 3,150 | 3,190 | 3,130 | 3,180 | 39,300 | 1,590 |
| 2015-04-30 | 3,190 | 3,205 | 3,145 | 3,190 | 64,900 | 1,595 |
| 2015-04-28 | 3,240 | 3,270 | 3,215 | 3,235 | 34,600 | 1,617.50 |
| 2015-04-27 | 3,195 | 3,250 | 3,190 | 3,225 | 23,200 | 1,612.50 |
| 2015-04-24 | 3,250 | 3,260 | 3,190 | 3,225 | 34,500 | 1,612.50 |
| 2015-04-23 | 3,295 | 3,300 | 3,210 | 3,250 | 62,300 | 1,625 |
| 2015-04-22 | 3,355 | 3,375 | 3,285 | 3,290 | 44,100 | 1,645 |
| 2015-04-21 | 3,265 | 3,335 | 3,265 | 3,315 | 55,100 | 1,657.50 |
| 2015-04-20 | 3,275 | 3,410 | 3,240 | 3,260 | 172,700 | 1,630 |
| 2015-04-17 | 3,300 | 3,320 | 3,225 | 3,245 | 108,800 | 1,622.50 |
| 2015-04-16 | 3,305 | 3,345 | 3,235 | 3,275 | 65,900 | 1,637.50 |
| 2015-04-15 | 3,305 | 3,350 | 3,250 | 3,315 | 101,200 | 1,657.50 |
| 2015-04-14 | 3,195 | 3,320 | 3,175 | 3,305 | 140,300 | 1,652.50 |
| 2015-04-13 | 3,195 | 3,225 | 3,150 | 3,200 | 52,900 | 1,600 |
| 2015-04-10 | 3,255 | 3,260 | 3,135 | 3,155 | 99,700 | 1,577.50 |
| 2015-04-09 | 3,270 | 3,290 | 3,215 | 3,290 | 93,400 | 1,645 |
| 2015-04-08 | 3,200 | 3,230 | 3,140 | 3,205 | 83,400 | 1,602.50 |
| 2015-04-07 | 3,345 | 3,345 | 3,110 | 3,135 | 221,000 | 1,567.50 |
| 2015-04-06 | 3,095 | 3,385 | 3,070 | 3,355 | 312,600 | 1,677.50 |
| 2015-04-03 | 3,000 | 3,080 | 2,955 | 3,070 | 121,200 | 1,535 |
| 2015-04-02 | 2,958 | 2,997 | 2,930 | 2,979 | 74,000 | 1,489.50 |
| 2015-04-01 | 2,980 | 2,982 | 2,899 | 2,908 | 101,600 | 1,454 |
| 2015-03-31 | 2,987 | 3,015 | 2,925 | 2,997 | 114,700 | 1,498.50 |
| 2015-03-30 | 2,900 | 2,951 | 2,885 | 2,916 | 69,600 | 1,458 |
| 2015-03-27 | 2,920 | 2,998 | 2,839 | 2,877 | 103,900 | 1,438.50 |
| 2015-03-26 | 2,905 | 2,930 | 2,866 | 2,920 | 64,500 | 1,460 |
| 2015-03-25 | 2,910 | 2,931 | 2,867 | 2,895 | 72,400 | 1,447.50 |
| 2015-03-24 | 2,900 | 2,912 | 2,894 | 2,910 | 76,300 | 1,455 |
| 2015-03-23 | 2,901 | 2,953 | 2,883 | 2,902 | 92,800 | 1,451 |
| 2015-03-20 | 2,900 | 2,940 | 2,864 | 2,917 | 106,900 | 1,458.50 |
| 2015-03-19 | 2,918 | 2,947 | 2,875 | 2,913 | 68,200 | 1,456.50 |
| 2015-03-18 | 2,868 | 2,938 | 2,864 | 2,918 | 99,200 | 1,459 |
| 2015-03-17 | 2,902 | 2,911 | 2,818 | 2,858 | 146,500 | 1,429 |
| 2015-03-16 | 2,951 | 2,970 | 2,895 | 2,898 | 62,000 | 1,449 |
| 2015-03-13 | 2,970 | 2,998 | 2,940 | 2,943 | 153,900 | 1,471.50 |
| 2015-03-12 | 2,940 | 2,971 | 2,935 | 2,948 | 130,300 | 1,474 |
| 2015-03-11 | 2,900 | 2,964 | 2,887 | 2,935 | 173,900 | 1,467.50 |
| 2015-03-10 | 2,959 | 2,973 | 2,900 | 2,954 | 123,000 | 1,477 |
| 2015-03-09 | 2,975 | 3,060 | 2,962 | 2,974 | 117,500 | 1,487 |
| 2015-03-06 | 2,971 | 3,095 | 2,933 | 3,020 | 238,000 | 1,510 |
| 2015-03-05 | 3,085 | 3,180 | 2,961 | 3,005 | 382,800 | 1,502.50 |
| 2015-03-04 | 2,786 | 2,801 | 2,743 | 2,786 | 147,600 | 1,393 |
| 2015-03-03 | 2,859 | 2,887 | 2,794 | 2,800 | 133,700 | 1,400 |
| 2015-03-02 | 2,904 | 2,917 | 2,850 | 2,896 | 96,800 | 1,448 |
| 2015-02-27 | 2,840 | 2,947 | 2,839 | 2,931 | 195,700 | 1,465.50 |
| 2015-02-26 | 2,772 | 2,834 | 2,743 | 2,828 | 145,300 | 1,414 |
| 2015-02-25 | 2,667 | 2,808 | 2,648 | 2,775 | 319,700 | 1,387.50 |
| 2015-02-24 | 2,504 | 2,599 | 2,504 | 2,597 | 153,500 | 1,298.50 |
| 2015-02-23 | 2,413 | 2,485 | 2,405 | 2,479 | 62,700 | 1,239.50 |
| 2015-02-20 | 2,413 | 2,416 | 2,376 | 2,412 | 57,300 | 1,206 |
| 2015-02-19 | 2,406 | 2,412 | 2,381 | 2,401 | 57,600 | 1,200.50 |
| 2015-02-18 | 2,355 | 2,409 | 2,355 | 2,390 | 88,200 | 1,195 |
| 2015-02-17 | 2,393 | 2,395 | 2,328 | 2,337 | 150,300 | 1,168.50 |
| 2015-02-16 | 2,400 | 2,471 | 2,364 | 2,418 | 138,200 | 1,209 |
| 2015-02-13 | 2,425 | 2,555 | 2,310 | 2,451 | 253,500 | 1,225.50 |
| 2015-02-12 | 2,403 | 2,445 | 2,388 | 2,418 | 113,500 | 1,209 |
| 2015-02-10 | 2,452 | 2,463 | 2,391 | 2,403 | 83,200 | 1,201.50 |
| 2015-02-09 | 2,466 | 2,497 | 2,428 | 2,452 | 73,700 | 1,226 |
| 2015-02-06 | 2,534 | 2,536 | 2,444 | 2,448 | 57,400 | 1,224 |
| 2015-02-05 | 2,504 | 2,547 | 2,472 | 2,534 | 66,500 | 1,267 |
| 2015-02-04 | 2,488 | 2,519 | 2,470 | 2,504 | 62,300 | 1,252 |
| 2015-02-03 | 2,500 | 2,528 | 2,460 | 2,474 | 85,100 | 1,237 |
| 2015-02-02 | 2,545 | 2,549 | 2,479 | 2,493 | 46,000 | 1,246.50 |
| 2015-01-30 | 2,527 | 2,569 | 2,513 | 2,538 | 65,100 | 1,269 |
| 2015-01-29 | 2,575 | 2,609 | 2,526 | 2,538 | 99,900 | 1,269 |
| 2015-01-28 | 2,539 | 2,585 | 2,520 | 2,565 | 87,200 | 1,282.50 |
| 2015-01-27 | 2,530 | 2,626 | 2,528 | 2,551 | 154,000 | 1,275.50 |
| 2015-01-26 | 2,468 | 2,518 | 2,456 | 2,496 | 94,900 | 1,248 |
| 2015-01-23 | 2,413 | 2,493 | 2,406 | 2,463 | 91,200 | 1,231.50 |
| 2015-01-22 | 2,356 | 2,395 | 2,341 | 2,374 | 60,900 | 1,187 |
| 2015-01-21 | 2,396 | 2,412 | 2,369 | 2,375 | 131,300 | 1,187.50 |
| 2015-01-20 | 2,375 | 2,407 | 2,351 | 2,396 | 88,200 | 1,198 |
| 2015-01-19 | 2,420 | 2,468 | 2,393 | 2,397 | 95,700 | 1,198.50 |
| 2015-01-16 | 2,474 | 2,476 | 2,333 | 2,400 | 215,800 | 1,200 |
| 2015-01-15 | 2,493 | 2,541 | 2,478 | 2,532 | 88,900 | 1,266 |
| 2015-01-14 | 2,483 | 2,521 | 2,466 | 2,477 | 110,700 | 1,238.50 |
| 2015-01-13 | 2,465 | 2,480 | 2,421 | 2,471 | 115,500 | 1,235.50 |
| 2015-01-09 | 2,483 | 2,499 | 2,458 | 2,465 | 62,400 | 1,232.50 |
| 2015-01-08 | 2,472 | 2,493 | 2,450 | 2,479 | 71,800 | 1,239.50 |
| 2015-01-07 | 2,443 | 2,484 | 2,440 | 2,447 | 94,600 | 1,223.50 |
| 2015-01-06 | 2,501 | 2,510 | 2,428 | 2,477 | 119,100 | 1,238.50 |
| 2015-01-05 | 2,510 | 2,566 | 2,507 | 2,552 | 36,300 | 1,276 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株