7649 スギホールディングス(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 | 6,700 | 6,700 | 6,610 | 6,700 | 85,700 | 2,233.33 |
| 2015-12-29 | 6,600 | 6,690 | 6,520 | 6,660 | 132,500 | 2,220 |
| 2015-12-28 | 6,670 | 6,680 | 6,430 | 6,570 | 167,900 | 2,190 |
| 2015-12-25 | 6,620 | 6,720 | 6,600 | 6,640 | 61,500 | 2,213.33 |
| 2015-12-24 | 6,740 | 6,740 | 6,620 | 6,640 | 95,700 | 2,213.33 |
| 2015-12-22 | 6,680 | 6,680 | 6,600 | 6,670 | 114,600 | 2,223.33 |
| 2015-12-21 | 6,740 | 6,820 | 6,570 | 6,660 | 159,200 | 2,220 |
| 2015-12-18 | 6,770 | 6,880 | 6,710 | 6,760 | 288,200 | 2,253.33 |
| 2015-12-17 | 6,650 | 6,800 | 6,640 | 6,790 | 172,500 | 2,263.33 |
| 2015-12-16 | 6,570 | 6,580 | 6,430 | 6,520 | 143,900 | 2,173.33 |
| 2015-12-15 | 6,530 | 6,640 | 6,460 | 6,480 | 104,500 | 2,160 |
| 2015-12-14 | 6,400 | 6,540 | 6,390 | 6,540 | 178,000 | 2,180 |
| 2015-12-11 | 6,310 | 6,490 | 6,300 | 6,440 | 322,500 | 2,146.67 |
| 2015-12-10 | 6,570 | 6,650 | 6,500 | 6,510 | 169,700 | 2,170 |
| 2015-12-09 | 6,700 | 6,790 | 6,570 | 6,600 | 202,700 | 2,200 |
| 2015-12-08 | 6,790 | 6,930 | 6,740 | 6,760 | 130,400 | 2,253.33 |
| 2015-12-07 | 6,820 | 6,880 | 6,740 | 6,800 | 168,800 | 2,266.67 |
| 2015-12-04 | 6,750 | 6,790 | 6,670 | 6,720 | 140,100 | 2,240 |
| 2015-12-03 | 6,710 | 6,850 | 6,690 | 6,830 | 208,800 | 2,276.67 |
| 2015-12-02 | 6,720 | 6,790 | 6,650 | 6,720 | 240,500 | 2,240 |
| 2015-12-01 | 6,560 | 6,700 | 6,520 | 6,690 | 207,600 | 2,230 |
| 2015-11-30 | 6,580 | 6,580 | 6,470 | 6,500 | 130,500 | 2,166.67 |
| 2015-11-27 | 6,440 | 6,620 | 6,390 | 6,580 | 322,900 | 2,193.33 |
| 2015-11-26 | 6,350 | 6,460 | 6,340 | 6,440 | 174,200 | 2,146.67 |
| 2015-11-25 | 6,300 | 6,320 | 6,240 | 6,290 | 76,500 | 2,096.67 |
| 2015-11-24 | 6,320 | 6,330 | 6,260 | 6,290 | 305,500 | 2,096.67 |
| 2015-11-20 | 6,350 | 6,350 | 6,280 | 6,340 | 111,300 | 2,113.33 |
| 2015-11-19 | 6,330 | 6,340 | 6,270 | 6,300 | 93,900 | 2,100 |
| 2015-11-18 | 6,230 | 6,320 | 6,220 | 6,250 | 132,500 | 2,083.33 |
| 2015-11-17 | 6,180 | 6,180 | 6,120 | 6,160 | 89,400 | 2,053.33 |
| 2015-11-16 | 6,070 | 6,170 | 6,050 | 6,110 | 125,700 | 2,036.67 |
| 2015-11-13 | 6,130 | 6,190 | 6,110 | 6,170 | 76,600 | 2,056.67 |
| 2015-11-12 | 6,090 | 6,210 | 6,090 | 6,170 | 173,200 | 2,056.67 |
| 2015-11-11 | 5,930 | 6,110 | 5,930 | 6,090 | 128,500 | 2,030 |
| 2015-11-10 | 5,860 | 5,940 | 5,840 | 5,920 | 116,700 | 1,973.33 |
| 2015-11-09 | 5,910 | 5,970 | 5,900 | 5,930 | 122,000 | 1,976.67 |
| 2015-11-06 | 5,800 | 5,940 | 5,770 | 5,860 | 131,900 | 1,953.33 |
| 2015-11-05 | 5,690 | 5,830 | 5,690 | 5,820 | 209,100 | 1,940 |
| 2015-11-04 | 5,800 | 5,810 | 5,640 | 5,670 | 257,600 | 1,890 |
| 2015-11-02 | 5,860 | 5,880 | 5,690 | 5,710 | 274,000 | 1,903.33 |
| 2015-10-30 | 5,910 | 5,960 | 5,820 | 5,910 | 214,200 | 1,970 |
| 2015-10-29 | 5,920 | 5,960 | 5,890 | 5,920 | 221,400 | 1,973.33 |
| 2015-10-28 | 5,920 | 5,950 | 5,830 | 5,890 | 240,200 | 1,963.33 |
| 2015-10-27 | 5,940 | 6,050 | 5,870 | 5,940 | 176,000 | 1,980 |
| 2015-10-26 | 5,960 | 5,960 | 5,850 | 5,900 | 210,300 | 1,966.67 |
| 2015-10-23 | 5,950 | 5,960 | 5,840 | 5,870 | 189,000 | 1,956.67 |
| 2015-10-22 | 5,870 | 5,930 | 5,830 | 5,860 | 160,400 | 1,953.33 |
| 2015-10-21 | 5,760 | 5,910 | 5,740 | 5,900 | 159,400 | 1,966.67 |
| 2015-10-20 | 5,770 | 5,880 | 5,750 | 5,780 | 97,500 | 1,926.67 |
| 2015-10-19 | 5,720 | 5,820 | 5,670 | 5,770 | 131,400 | 1,923.33 |
| 2015-10-16 | 5,850 | 5,870 | 5,700 | 5,720 | 168,800 | 1,906.67 |
| 2015-10-15 | 5,720 | 5,850 | 5,720 | 5,830 | 135,200 | 1,943.33 |
| 2015-10-14 | 5,730 | 5,810 | 5,680 | 5,790 | 205,200 | 1,930 |
| 2015-10-13 | 5,830 | 5,930 | 5,780 | 5,810 | 288,100 | 1,936.67 |
| 2015-10-09 | 5,810 | 5,880 | 5,710 | 5,820 | 267,900 | 1,940 |
| 2015-10-08 | 5,760 | 5,770 | 5,660 | 5,740 | 352,400 | 1,913.33 |
| 2015-10-07 | 5,650 | 5,750 | 5,600 | 5,740 | 222,900 | 1,913.33 |
| 2015-10-06 | 5,640 | 5,660 | 5,570 | 5,600 | 214,400 | 1,866.67 |
| 2015-10-05 | 5,490 | 5,560 | 5,430 | 5,540 | 147,600 | 1,846.67 |
| 2015-10-02 | 5,300 | 5,480 | 5,290 | 5,450 | 246,000 | 1,816.67 |
| 2015-10-01 | 5,390 | 5,390 | 5,250 | 5,300 | 306,700 | 1,766.67 |
| 2015-09-30 | 5,290 | 5,450 | 5,270 | 5,360 | 497,800 | 1,786.67 |
| 2015-09-29 | 5,560 | 5,620 | 5,450 | 5,590 | 255,900 | 1,863.33 |
| 2015-09-28 | 5,570 | 5,650 | 5,500 | 5,600 | 222,500 | 1,866.67 |
| 2015-09-25 | 5,410 | 5,530 | 5,400 | 5,470 | 184,300 | 1,823.33 |
| 2015-09-24 | 5,380 | 5,580 | 5,380 | 5,420 | 177,700 | 1,806.67 |
| 2015-09-18 | 5,380 | 5,470 | 5,360 | 5,400 | 302,000 | 1,800 |
| 2015-09-17 | 5,450 | 5,460 | 5,350 | 5,430 | 113,100 | 1,810 |
| 2015-09-16 | 5,460 | 5,460 | 5,340 | 5,400 | 155,100 | 1,800 |
| 2015-09-15 | 5,450 | 5,480 | 5,380 | 5,400 | 90,800 | 1,800 |
| 2015-09-14 | 5,380 | 5,470 | 5,340 | 5,380 | 121,800 | 1,793.33 |
| 2015-09-11 | 5,280 | 5,390 | 5,260 | 5,350 | 193,600 | 1,783.33 |
| 2015-09-10 | 5,310 | 5,320 | 5,200 | 5,280 | 143,300 | 1,760 |
| 2015-09-09 | 5,330 | 5,410 | 5,230 | 5,410 | 159,700 | 1,803.33 |
| 2015-09-08 | 5,400 | 5,420 | 5,130 | 5,160 | 150,100 | 1,720 |
| 2015-09-07 | 5,310 | 5,430 | 5,310 | 5,370 | 133,400 | 1,790 |
| 2015-09-04 | 5,550 | 5,550 | 5,370 | 5,390 | 185,400 | 1,796.67 |
| 2015-09-03 | 5,540 | 5,680 | 5,470 | 5,500 | 286,300 | 1,833.33 |
| 2015-09-02 | 5,450 | 5,630 | 5,400 | 5,480 | 193,200 | 1,826.67 |
| 2015-09-01 | 5,860 | 5,860 | 5,580 | 5,580 | 163,100 | 1,860 |
| 2015-08-31 | 5,780 | 5,880 | 5,740 | 5,860 | 144,000 | 1,953.33 |
| 2015-08-28 | 5,860 | 5,860 | 5,730 | 5,780 | 158,900 | 1,926.67 |
| 2015-08-27 | 5,700 | 5,810 | 5,670 | 5,740 | 202,800 | 1,913.33 |
| 2015-08-26 | 5,560 | 5,660 | 5,510 | 5,570 | 276,400 | 1,856.67 |
| 2015-08-25 | 5,450 | 5,740 | 5,390 | 5,510 | 317,100 | 1,836.67 |
| 2015-08-24 | 5,860 | 5,890 | 5,640 | 5,650 | 222,900 | 1,883.33 |
| 2015-08-21 | 6,030 | 6,060 | 5,960 | 6,000 | 210,300 | 2,000 |
| 2015-08-20 | 6,190 | 6,290 | 6,140 | 6,160 | 148,100 | 2,053.33 |
| 2015-08-19 | 6,290 | 6,310 | 6,140 | 6,200 | 172,500 | 2,066.67 |
| 2015-08-18 | 6,290 | 6,390 | 6,230 | 6,330 | 192,700 | 2,110 |
| 2015-08-17 | 6,210 | 6,300 | 6,200 | 6,280 | 99,800 | 2,093.33 |
| 2015-08-14 | 6,090 | 6,240 | 6,090 | 6,200 | 152,300 | 2,066.67 |
| 2015-08-13 | 6,180 | 6,180 | 6,030 | 6,110 | 128,900 | 2,036.67 |
| 2015-08-12 | 6,160 | 6,190 | 6,040 | 6,090 | 172,500 | 2,030 |
| 2015-08-11 | 6,340 | 6,350 | 6,150 | 6,210 | 150,800 | 2,070 |
| 2015-08-10 | 6,260 | 6,310 | 6,240 | 6,300 | 185,400 | 2,100 |
| 2015-08-07 | 6,350 | 6,350 | 6,240 | 6,280 | 140,400 | 2,093.33 |
| 2015-08-06 | 6,520 | 6,540 | 6,350 | 6,380 | 135,000 | 2,126.67 |
| 2015-08-05 | 6,680 | 6,680 | 6,470 | 6,470 | 196,300 | 2,156.67 |
| 2015-08-04 | 6,490 | 6,750 | 6,450 | 6,650 | 301,100 | 2,216.67 |
| 2015-08-03 | 6,270 | 6,460 | 6,270 | 6,450 | 210,400 | 2,150 |
| 2015-07-31 | 6,280 | 6,350 | 6,220 | 6,320 | 216,400 | 2,106.67 |
| 2015-07-30 | 6,260 | 6,290 | 6,210 | 6,240 | 133,200 | 2,080 |
| 2015-07-29 | 6,200 | 6,310 | 6,140 | 6,250 | 291,200 | 2,083.33 |
| 2015-07-28 | 6,080 | 6,170 | 6,060 | 6,130 | 199,200 | 2,043.33 |
| 2015-07-27 | 6,250 | 6,290 | 6,130 | 6,150 | 149,000 | 2,050 |
| 2015-07-24 | 6,280 | 6,320 | 6,240 | 6,270 | 161,700 | 2,090 |
| 2015-07-23 | 6,220 | 6,340 | 6,180 | 6,280 | 226,900 | 2,093.33 |
| 2015-07-22 | 6,220 | 6,290 | 6,140 | 6,200 | 229,100 | 2,066.67 |
| 2015-07-21 | 6,280 | 6,280 | 6,190 | 6,220 | 177,300 | 2,073.33 |
| 2015-07-17 | 6,320 | 6,360 | 6,210 | 6,240 | 176,800 | 2,080 |
| 2015-07-16 | 6,300 | 6,310 | 6,240 | 6,260 | 251,400 | 2,086.67 |
| 2015-07-15 | 6,260 | 6,300 | 6,230 | 6,270 | 241,200 | 2,090 |
| 2015-07-14 | 6,300 | 6,310 | 6,180 | 6,240 | 178,000 | 2,080 |
| 2015-07-13 | 6,190 | 6,210 | 6,080 | 6,150 | 166,100 | 2,050 |
| 2015-07-10 | 6,210 | 6,300 | 6,080 | 6,090 | 217,200 | 2,030 |
| 2015-07-09 | 6,200 | 6,280 | 6,070 | 6,180 | 281,900 | 2,060 |
| 2015-07-08 | 6,530 | 6,560 | 6,350 | 6,350 | 209,600 | 2,116.67 |
| 2015-07-07 | 6,540 | 6,640 | 6,470 | 6,630 | 124,700 | 2,210 |
| 2015-07-06 | 6,340 | 6,500 | 6,340 | 6,450 | 128,100 | 2,150 |
| 2015-07-03 | 6,540 | 6,550 | 6,430 | 6,440 | 106,300 | 2,146.67 |
| 2015-07-02 | 6,650 | 6,730 | 6,470 | 6,540 | 259,000 | 2,180 |
| 2015-07-01 | 6,590 | 6,700 | 6,470 | 6,610 | 406,200 | 2,203.33 |
| 2015-06-30 | 6,160 | 6,350 | 6,150 | 6,250 | 295,900 | 2,083.33 |
| 2015-06-29 | 6,150 | 6,300 | 6,150 | 6,230 | 168,500 | 2,076.67 |
| 2015-06-26 | 6,280 | 6,360 | 6,280 | 6,350 | 115,300 | 2,116.67 |
| 2015-06-25 | 6,240 | 6,350 | 6,230 | 6,270 | 72,700 | 2,090 |
| 2015-06-24 | 6,340 | 6,340 | 6,270 | 6,310 | 89,000 | 2,103.33 |
| 2015-06-23 | 6,260 | 6,330 | 6,240 | 6,330 | 137,700 | 2,110 |
| 2015-06-22 | 6,140 | 6,270 | 6,120 | 6,220 | 167,700 | 2,073.33 |
| 2015-06-19 | 6,050 | 6,190 | 6,020 | 6,130 | 261,000 | 2,043.33 |
| 2015-06-18 | 5,900 | 5,970 | 5,860 | 5,930 | 102,700 | 1,976.67 |
| 2015-06-17 | 5,810 | 5,930 | 5,810 | 5,900 | 130,100 | 1,966.67 |
| 2015-06-16 | 5,860 | 5,900 | 5,760 | 5,800 | 175,600 | 1,933.33 |
| 2015-06-15 | 5,910 | 5,920 | 5,880 | 5,900 | 110,000 | 1,966.67 |
| 2015-06-12 | 6,030 | 6,040 | 5,920 | 5,940 | 293,800 | 1,980 |
| 2015-06-11 | 6,100 | 6,170 | 6,090 | 6,130 | 87,300 | 2,043.33 |
| 2015-06-10 | 6,050 | 6,080 | 5,990 | 6,020 | 140,300 | 2,006.67 |
| 2015-06-09 | 6,090 | 6,140 | 6,030 | 6,050 | 85,900 | 2,016.67 |
| 2015-06-08 | 6,200 | 6,200 | 6,110 | 6,170 | 52,900 | 2,056.67 |
| 2015-06-05 | 6,130 | 6,200 | 6,130 | 6,200 | 75,100 | 2,066.67 |
| 2015-06-04 | 6,120 | 6,130 | 6,080 | 6,130 | 53,400 | 2,043.33 |
| 2015-06-03 | 6,140 | 6,140 | 6,060 | 6,090 | 65,300 | 2,030 |
| 2015-06-02 | 6,100 | 6,140 | 6,080 | 6,120 | 63,400 | 2,040 |
| 2015-06-01 | 6,030 | 6,130 | 6,020 | 6,110 | 109,700 | 2,036.67 |
| 2015-05-29 | 6,080 | 6,140 | 6,040 | 6,040 | 121,800 | 2,013.33 |
| 2015-05-28 | 6,170 | 6,170 | 6,080 | 6,110 | 83,800 | 2,036.67 |
| 2015-05-27 | 6,190 | 6,190 | 6,120 | 6,160 | 70,500 | 2,053.33 |
| 2015-05-26 | 6,210 | 6,210 | 6,160 | 6,170 | 24,600 | 2,056.67 |
| 2015-05-25 | 6,230 | 6,250 | 6,160 | 6,210 | 57,500 | 2,070 |
| 2015-05-22 | 6,200 | 6,210 | 6,110 | 6,210 | 105,800 | 2,070 |
| 2015-05-21 | 6,080 | 6,240 | 6,070 | 6,200 | 190,000 | 2,066.67 |
| 2015-05-20 | 6,060 | 6,060 | 5,900 | 6,010 | 144,200 | 2,003.33 |
| 2015-05-19 | 5,900 | 6,050 | 5,900 | 6,030 | 142,900 | 2,010 |
| 2015-05-18 | 5,810 | 5,850 | 5,750 | 5,850 | 78,600 | 1,950 |
| 2015-05-15 | 5,670 | 5,790 | 5,670 | 5,790 | 77,900 | 1,930 |
| 2015-05-14 | 5,610 | 5,640 | 5,580 | 5,620 | 106,100 | 1,873.33 |
| 2015-05-13 | 5,650 | 5,680 | 5,610 | 5,670 | 89,900 | 1,890 |
| 2015-05-12 | 5,750 | 5,760 | 5,670 | 5,690 | 119,600 | 1,896.67 |
| 2015-05-11 | 5,770 | 5,850 | 5,720 | 5,790 | 101,500 | 1,930 |
| 2015-05-08 | 5,760 | 5,800 | 5,690 | 5,710 | 79,000 | 1,903.33 |
| 2015-05-07 | 5,700 | 5,810 | 5,690 | 5,770 | 128,000 | 1,923.33 |
| 2015-05-01 | 5,820 | 5,840 | 5,710 | 5,750 | 139,400 | 1,916.67 |
| 2015-04-30 | 5,920 | 5,950 | 5,830 | 5,840 | 150,600 | 1,946.67 |
| 2015-04-28 | 5,920 | 6,020 | 5,900 | 5,970 | 189,700 | 1,990 |
| 2015-04-27 | 5,870 | 5,880 | 5,810 | 5,850 | 107,800 | 1,950 |
| 2015-04-24 | 5,920 | 5,930 | 5,870 | 5,920 | 78,900 | 1,973.33 |
| 2015-04-23 | 5,950 | 5,980 | 5,920 | 5,960 | 97,700 | 1,986.67 |
| 2015-04-22 | 5,960 | 6,020 | 5,930 | 5,950 | 83,000 | 1,983.33 |
| 2015-04-21 | 5,840 | 5,990 | 5,840 | 5,990 | 146,100 | 1,996.67 |
| 2015-04-20 | 5,770 | 5,910 | 5,770 | 5,840 | 75,400 | 1,946.67 |
| 2015-04-17 | 5,910 | 5,910 | 5,810 | 5,830 | 129,000 | 1,943.33 |
| 2015-04-16 | 5,920 | 5,930 | 5,800 | 5,910 | 179,700 | 1,970 |
| 2015-04-15 | 5,990 | 6,000 | 5,860 | 5,890 | 177,600 | 1,963.33 |
| 2015-04-14 | 5,990 | 6,010 | 5,920 | 5,990 | 98,300 | 1,996.67 |
| 2015-04-13 | 6,070 | 6,130 | 5,930 | 5,990 | 177,700 | 1,996.67 |
| 2015-04-10 | 6,160 | 6,190 | 6,080 | 6,090 | 139,800 | 2,030 |
| 2015-04-09 | 6,230 | 6,230 | 6,100 | 6,150 | 155,100 | 2,050 |
| 2015-04-08 | 6,130 | 6,300 | 6,050 | 6,260 | 313,900 | 2,086.67 |
| 2015-04-07 | 6,130 | 6,130 | 6,020 | 6,050 | 116,000 | 2,016.67 |
| 2015-04-06 | 6,070 | 6,110 | 6,010 | 6,110 | 93,000 | 2,036.67 |
| 2015-04-03 | 6,060 | 6,140 | 6,060 | 6,090 | 79,400 | 2,030 |
| 2015-04-02 | 6,020 | 6,120 | 5,980 | 6,060 | 103,500 | 2,020 |
| 2015-04-01 | 5,930 | 6,030 | 5,870 | 5,980 | 142,400 | 1,993.33 |
| 2015-03-31 | 6,160 | 6,160 | 5,930 | 5,940 | 211,100 | 1,980 |
| 2015-03-30 | 6,050 | 6,170 | 6,030 | 6,090 | 175,300 | 2,030 |
| 2015-03-27 | 6,110 | 6,180 | 5,940 | 6,010 | 297,400 | 2,003.33 |
| 2015-03-26 | 6,280 | 6,290 | 6,080 | 6,100 | 134,700 | 2,033.33 |
| 2015-03-25 | 6,200 | 6,330 | 6,190 | 6,310 | 74,200 | 2,103.33 |
| 2015-03-24 | 6,170 | 6,240 | 6,120 | 6,210 | 113,300 | 2,070 |
| 2015-03-23 | 6,260 | 6,260 | 6,150 | 6,210 | 87,900 | 2,070 |
| 2015-03-20 | 6,150 | 6,280 | 6,140 | 6,260 | 139,600 | 2,086.67 |
| 2015-03-19 | 6,080 | 6,130 | 6,030 | 6,110 | 57,400 | 2,036.67 |
| 2015-03-18 | 6,110 | 6,130 | 6,060 | 6,120 | 76,100 | 2,040 |
| 2015-03-17 | 6,130 | 6,160 | 6,040 | 6,100 | 93,600 | 2,033.33 |
| 2015-03-16 | 6,140 | 6,160 | 6,060 | 6,090 | 86,800 | 2,030 |
| 2015-03-13 | 6,120 | 6,200 | 6,120 | 6,160 | 169,100 | 2,053.33 |
| 2015-03-12 | 5,990 | 6,110 | 5,980 | 6,090 | 102,700 | 2,030 |
| 2015-03-11 | 6,000 | 6,020 | 5,950 | 5,970 | 116,800 | 1,990 |
| 2015-03-10 | 5,980 | 6,000 | 5,900 | 5,910 | 84,000 | 1,970 |
| 2015-03-09 | 5,990 | 5,990 | 5,880 | 5,960 | 94,000 | 1,986.67 |
| 2015-03-06 | 5,900 | 5,980 | 5,850 | 5,980 | 126,000 | 1,993.33 |
| 2015-03-05 | 5,800 | 5,890 | 5,800 | 5,880 | 55,800 | 1,960 |
| 2015-03-04 | 5,850 | 5,870 | 5,780 | 5,840 | 89,300 | 1,946.67 |
| 2015-03-03 | 5,820 | 5,850 | 5,800 | 5,850 | 52,500 | 1,950 |
| 2015-03-02 | 5,820 | 5,870 | 5,780 | 5,830 | 104,000 | 1,943.33 |
| 2015-02-27 | 5,740 | 5,820 | 5,700 | 5,800 | 150,400 | 1,933.33 |
| 2015-02-26 | 5,680 | 5,750 | 5,640 | 5,750 | 118,900 | 1,916.67 |
| 2015-02-25 | 5,710 | 5,730 | 5,680 | 5,720 | 282,700 | 1,906.67 |
| 2015-02-24 | 5,740 | 5,830 | 5,730 | 5,730 | 443,900 | 1,910 |
| 2015-02-23 | 5,860 | 5,870 | 5,820 | 5,850 | 217,200 | 1,950 |
| 2015-02-20 | 5,970 | 5,970 | 5,850 | 5,890 | 145,700 | 1,963.33 |
| 2015-02-19 | 5,980 | 5,980 | 5,900 | 5,960 | 124,200 | 1,986.67 |
| 2015-02-18 | 5,900 | 5,940 | 5,860 | 5,940 | 141,400 | 1,980 |
| 2015-02-17 | 5,720 | 5,880 | 5,680 | 5,870 | 172,100 | 1,956.67 |
| 2015-02-16 | 5,790 | 5,810 | 5,660 | 5,690 | 192,500 | 1,896.67 |
| 2015-02-13 | 5,720 | 5,750 | 5,680 | 5,680 | 183,500 | 1,893.33 |
| 2015-02-12 | 5,900 | 5,930 | 5,720 | 5,730 | 342,300 | 1,910 |
| 2015-02-10 | 5,640 | 5,840 | 5,640 | 5,820 | 232,100 | 1,940 |
| 2015-02-09 | 5,600 | 5,620 | 5,570 | 5,610 | 132,800 | 1,870 |
| 2015-02-06 | 5,730 | 5,730 | 5,540 | 5,560 | 138,900 | 1,853.33 |
| 2015-02-05 | 5,640 | 5,720 | 5,610 | 5,630 | 95,800 | 1,876.67 |
| 2015-02-04 | 5,580 | 5,610 | 5,530 | 5,550 | 127,500 | 1,850 |
| 2015-02-03 | 5,660 | 5,680 | 5,500 | 5,540 | 147,900 | 1,846.67 |
| 2015-02-02 | 5,510 | 5,640 | 5,480 | 5,610 | 155,800 | 1,870 |
| 2015-01-30 | 5,570 | 5,680 | 5,550 | 5,550 | 150,600 | 1,850 |
| 2015-01-29 | 5,500 | 5,610 | 5,500 | 5,550 | 130,100 | 1,850 |
| 2015-01-28 | 5,410 | 5,560 | 5,400 | 5,530 | 119,500 | 1,843.33 |
| 2015-01-27 | 5,420 | 5,450 | 5,370 | 5,430 | 159,700 | 1,810 |
| 2015-01-26 | 5,350 | 5,400 | 5,330 | 5,400 | 128,500 | 1,800 |
| 2015-01-23 | 5,460 | 5,490 | 5,350 | 5,410 | 131,200 | 1,803.33 |
| 2015-01-22 | 5,610 | 5,630 | 5,390 | 5,450 | 324,500 | 1,816.67 |
| 2015-01-21 | 5,400 | 5,570 | 5,380 | 5,560 | 250,500 | 1,853.33 |
| 2015-01-20 | 5,200 | 5,400 | 5,180 | 5,400 | 181,500 | 1,800 |
| 2015-01-19 | 5,040 | 5,200 | 5,020 | 5,170 | 195,400 | 1,723.33 |
| 2015-01-16 | 4,960 | 5,010 | 4,910 | 4,995 | 111,100 | 1,665 |
| 2015-01-15 | 4,940 | 5,020 | 4,910 | 5,010 | 92,600 | 1,670 |
| 2015-01-14 | 4,895 | 4,960 | 4,895 | 4,930 | 70,600 | 1,643.33 |
| 2015-01-13 | 4,845 | 4,935 | 4,835 | 4,930 | 89,800 | 1,643.33 |
| 2015-01-09 | 4,885 | 4,900 | 4,840 | 4,870 | 87,600 | 1,623.33 |
| 2015-01-08 | 4,975 | 4,990 | 4,875 | 4,885 | 199,600 | 1,628.33 |
| 2015-01-07 | 4,845 | 4,960 | 4,825 | 4,935 | 196,300 | 1,645 |
| 2015-01-06 | 4,835 | 4,935 | 4,820 | 4,845 | 255,800 | 1,615 |
| 2015-01-05 | 4,915 | 4,935 | 4,830 | 4,840 | 165,900 | 1,613.33 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
