7717 (株)ブイ・テクノロジー 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 | 4,600 | 4,615 | 4,515 | 4,590 | 73,600 | 2,295 |
| 2015-12-29 | 4,500 | 4,595 | 4,320 | 4,580 | 125,400 | 2,290 |
| 2015-12-28 | 4,525 | 4,600 | 4,480 | 4,540 | 62,500 | 2,270 |
| 2015-12-25 | 4,450 | 4,560 | 4,410 | 4,495 | 107,500 | 2,247.50 |
| 2015-12-24 | 4,915 | 4,920 | 4,450 | 4,465 | 232,900 | 2,232.50 |
| 2015-12-22 | 4,830 | 4,960 | 4,820 | 4,915 | 127,700 | 2,457.50 |
| 2015-12-21 | 4,820 | 4,875 | 4,655 | 4,760 | 152,800 | 2,380 |
| 2015-12-18 | 4,950 | 5,070 | 4,840 | 4,875 | 131,000 | 2,437.50 |
| 2015-12-17 | 5,160 | 5,190 | 4,935 | 4,950 | 134,800 | 2,475 |
| 2015-12-16 | 5,130 | 5,170 | 5,030 | 5,050 | 82,800 | 2,525 |
| 2015-12-15 | 5,080 | 5,140 | 5,000 | 5,030 | 65,600 | 2,515 |
| 2015-12-14 | 5,000 | 5,120 | 5,000 | 5,060 | 112,600 | 2,530 |
| 2015-12-11 | 5,080 | 5,200 | 5,040 | 5,200 | 96,700 | 2,600 |
| 2015-12-10 | 5,070 | 5,110 | 5,010 | 5,020 | 89,300 | 2,510 |
| 2015-12-09 | 5,150 | 5,250 | 5,120 | 5,170 | 83,700 | 2,585 |
| 2015-12-08 | 5,400 | 5,400 | 5,100 | 5,230 | 130,000 | 2,615 |
| 2015-12-07 | 5,320 | 5,400 | 5,240 | 5,350 | 134,600 | 2,675 |
| 2015-12-04 | 5,150 | 5,320 | 5,140 | 5,220 | 118,100 | 2,610 |
| 2015-12-03 | 5,400 | 5,470 | 5,260 | 5,260 | 199,700 | 2,630 |
| 2015-12-02 | 5,330 | 5,410 | 5,220 | 5,400 | 225,900 | 2,700 |
| 2015-12-01 | 5,000 | 5,360 | 4,995 | 5,310 | 299,900 | 2,655 |
| 2015-11-30 | 5,080 | 5,080 | 4,925 | 4,975 | 190,300 | 2,487.50 |
| 2015-11-27 | 5,140 | 5,290 | 5,060 | 5,110 | 341,300 | 2,555 |
| 2015-11-26 | 5,000 | 5,420 | 5,000 | 5,080 | 692,300 | 2,540 |
| 2015-11-25 | 4,710 | 4,820 | 4,670 | 4,815 | 112,000 | 2,407.50 |
| 2015-11-24 | 4,595 | 4,780 | 4,580 | 4,780 | 168,400 | 2,390 |
| 2015-11-20 | 4,580 | 4,615 | 4,460 | 4,565 | 124,900 | 2,282.50 |
| 2015-11-19 | 4,590 | 4,595 | 4,460 | 4,505 | 155,000 | 2,252.50 |
| 2015-11-18 | 4,650 | 4,665 | 4,550 | 4,590 | 173,300 | 2,295 |
| 2015-11-17 | 4,400 | 4,645 | 4,385 | 4,610 | 283,400 | 2,305 |
| 2015-11-16 | 4,375 | 4,400 | 4,330 | 4,340 | 70,900 | 2,170 |
| 2015-11-13 | 4,280 | 4,450 | 4,270 | 4,425 | 177,700 | 2,212.50 |
| 2015-11-12 | 4,050 | 4,385 | 4,050 | 4,310 | 297,700 | 2,155 |
| 2015-11-11 | 4,160 | 4,210 | 3,960 | 3,990 | 219,300 | 1,995 |
| 2015-11-10 | 4,355 | 4,355 | 4,265 | 4,280 | 119,100 | 2,140 |
| 2015-11-09 | 4,110 | 4,415 | 4,105 | 4,380 | 243,300 | 2,190 |
| 2015-11-06 | 4,080 | 4,110 | 4,030 | 4,095 | 40,000 | 2,047.50 |
| 2015-11-05 | 4,060 | 4,135 | 4,030 | 4,060 | 74,500 | 2,030 |
| 2015-11-04 | 4,110 | 4,140 | 4,050 | 4,085 | 68,200 | 2,042.50 |
| 2015-11-02 | 4,020 | 4,160 | 4,015 | 4,110 | 88,800 | 2,055 |
| 2015-10-30 | 4,015 | 4,075 | 3,990 | 4,030 | 77,900 | 2,015 |
| 2015-10-29 | 3,980 | 4,035 | 3,950 | 4,015 | 101,800 | 2,007.50 |
| 2015-10-28 | 3,925 | 3,980 | 3,870 | 3,970 | 71,900 | 1,985 |
| 2015-10-27 | 4,080 | 4,100 | 3,920 | 3,930 | 118,400 | 1,965 |
| 2015-10-26 | 4,085 | 4,100 | 4,055 | 4,085 | 81,100 | 2,042.50 |
| 2015-10-23 | 4,050 | 4,095 | 3,970 | 3,995 | 67,300 | 1,997.50 |
| 2015-10-22 | 3,990 | 4,060 | 3,960 | 3,990 | 77,200 | 1,995 |
| 2015-10-21 | 3,855 | 4,000 | 3,845 | 3,990 | 119,300 | 1,995 |
| 2015-10-20 | 3,875 | 3,890 | 3,830 | 3,855 | 33,300 | 1,927.50 |
| 2015-10-19 | 3,895 | 3,900 | 3,810 | 3,875 | 52,800 | 1,937.50 |
| 2015-10-16 | 3,930 | 3,950 | 3,825 | 3,865 | 49,500 | 1,932.50 |
| 2015-10-15 | 3,795 | 3,935 | 3,755 | 3,895 | 75,700 | 1,947.50 |
| 2015-10-14 | 3,910 | 3,915 | 3,795 | 3,830 | 92,500 | 1,915 |
| 2015-10-13 | 3,870 | 3,960 | 3,865 | 3,950 | 97,100 | 1,975 |
| 2015-10-09 | 3,760 | 3,840 | 3,745 | 3,820 | 93,100 | 1,910 |
| 2015-10-08 | 3,650 | 3,815 | 3,650 | 3,785 | 157,900 | 1,892.50 |
| 2015-10-07 | 3,480 | 3,675 | 3,480 | 3,625 | 146,800 | 1,812.50 |
| 2015-10-06 | 3,430 | 3,545 | 3,430 | 3,480 | 97,200 | 1,740 |
| 2015-10-05 | 3,265 | 3,420 | 3,250 | 3,400 | 120,200 | 1,700 |
| 2015-10-02 | 3,180 | 3,240 | 3,145 | 3,225 | 49,400 | 1,612.50 |
| 2015-10-01 | 3,080 | 3,220 | 3,070 | 3,195 | 62,500 | 1,597.50 |
| 2015-09-30 | 3,110 | 3,115 | 3,010 | 3,075 | 54,200 | 1,537.50 |
| 2015-09-29 | 3,040 | 3,250 | 2,960 | 3,085 | 172,200 | 1,542.50 |
| 2015-09-28 | 3,130 | 3,170 | 3,070 | 3,120 | 71,400 | 1,560 |
| 2015-09-25 | 3,135 | 3,195 | 3,025 | 3,195 | 116,900 | 1,597.50 |
| 2015-09-24 | 2,964 | 3,360 | 2,912 | 3,120 | 333,300 | 1,560 |
| 2015-09-18 | 3,015 | 3,020 | 2,958 | 2,963 | 28,300 | 1,481.50 |
| 2015-09-17 | 3,060 | 3,100 | 2,980 | 3,000 | 51,300 | 1,500 |
| 2015-09-16 | 2,950 | 3,150 | 2,850 | 3,040 | 217,500 | 1,520 |
| 2015-09-15 | 2,965 | 3,050 | 2,900 | 2,900 | 50,800 | 1,450 |
| 2015-09-14 | 3,145 | 3,145 | 2,940 | 2,971 | 44,200 | 1,485.50 |
| 2015-09-11 | 2,943 | 3,095 | 2,943 | 3,085 | 38,500 | 1,542.50 |
| 2015-09-10 | 2,946 | 3,025 | 2,945 | 3,010 | 24,000 | 1,505 |
| 2015-09-09 | 2,951 | 3,025 | 2,903 | 3,025 | 48,600 | 1,512.50 |
| 2015-09-08 | 2,910 | 2,939 | 2,810 | 2,817 | 18,100 | 1,408.50 |
| 2015-09-07 | 2,898 | 2,947 | 2,830 | 2,924 | 35,100 | 1,462 |
| 2015-09-04 | 3,040 | 3,040 | 2,817 | 2,872 | 41,100 | 1,436 |
| 2015-09-03 | 3,030 | 3,070 | 2,988 | 2,994 | 31,500 | 1,497 |
| 2015-09-02 | 2,898 | 3,030 | 2,897 | 2,928 | 74,100 | 1,464 |
| 2015-09-01 | 3,100 | 3,100 | 2,953 | 2,960 | 67,100 | 1,480 |
| 2015-08-31 | 3,060 | 3,175 | 3,050 | 3,110 | 52,400 | 1,555 |
| 2015-08-28 | 3,140 | 3,180 | 3,085 | 3,130 | 78,500 | 1,565 |
| 2015-08-27 | 3,120 | 3,180 | 2,998 | 3,000 | 66,600 | 1,500 |
| 2015-08-26 | 2,984 | 3,095 | 2,973 | 3,050 | 74,700 | 1,525 |
| 2015-08-25 | 2,753 | 3,145 | 2,753 | 2,962 | 124,800 | 1,481 |
| 2015-08-24 | 3,000 | 3,135 | 2,890 | 2,903 | 130,200 | 1,451.50 |
| 2015-08-21 | 3,150 | 3,235 | 3,105 | 3,160 | 125,700 | 1,580 |
| 2015-08-20 | 3,330 | 3,330 | 3,250 | 3,270 | 75,900 | 1,635 |
| 2015-08-19 | 3,465 | 3,480 | 3,380 | 3,390 | 51,600 | 1,695 |
| 2015-08-18 | 3,465 | 3,550 | 3,420 | 3,455 | 75,300 | 1,727.50 |
| 2015-08-17 | 3,450 | 3,460 | 3,385 | 3,430 | 34,900 | 1,715 |
| 2015-08-14 | 3,360 | 3,500 | 3,360 | 3,450 | 124,000 | 1,725 |
| 2015-08-13 | 3,620 | 3,800 | 3,335 | 3,430 | 229,900 | 1,715 |
| 2015-08-12 | 3,770 | 3,840 | 3,490 | 3,590 | 209,100 | 1,795 |
| 2015-08-11 | 3,430 | 3,920 | 3,425 | 3,795 | 329,400 | 1,897.50 |
| 2015-08-10 | 3,300 | 3,400 | 3,300 | 3,340 | 81,100 | 1,670 |
| 2015-08-07 | 3,290 | 3,365 | 3,275 | 3,345 | 24,700 | 1,672.50 |
| 2015-08-06 | 3,420 | 3,500 | 3,350 | 3,355 | 70,600 | 1,677.50 |
| 2015-08-05 | 3,245 | 3,480 | 3,200 | 3,425 | 128,900 | 1,712.50 |
| 2015-08-04 | 3,250 | 3,300 | 3,150 | 3,175 | 82,100 | 1,587.50 |
| 2015-08-03 | 3,285 | 3,365 | 3,265 | 3,265 | 44,900 | 1,632.50 |
| 2015-07-31 | 3,300 | 3,370 | 3,280 | 3,335 | 54,600 | 1,667.50 |
| 2015-07-30 | 3,295 | 3,400 | 3,275 | 3,315 | 73,400 | 1,657.50 |
| 2015-07-29 | 3,550 | 3,560 | 3,295 | 3,300 | 170,200 | 1,650 |
| 2015-07-28 | 3,470 | 3,590 | 3,435 | 3,535 | 113,100 | 1,767.50 |
| 2015-07-27 | 3,670 | 3,675 | 3,550 | 3,585 | 67,600 | 1,792.50 |
| 2015-07-24 | 3,775 | 3,775 | 3,695 | 3,700 | 66,700 | 1,850 |
| 2015-07-23 | 3,780 | 3,865 | 3,760 | 3,790 | 48,500 | 1,895 |
| 2015-07-22 | 3,850 | 3,850 | 3,750 | 3,775 | 51,000 | 1,887.50 |
| 2015-07-21 | 3,865 | 3,915 | 3,820 | 3,845 | 43,300 | 1,922.50 |
| 2015-07-17 | 3,795 | 3,835 | 3,765 | 3,830 | 76,400 | 1,915 |
| 2015-07-16 | 3,860 | 3,865 | 3,750 | 3,765 | 68,300 | 1,882.50 |
| 2015-07-15 | 3,940 | 3,940 | 3,850 | 3,855 | 56,500 | 1,927.50 |
| 2015-07-14 | 3,890 | 3,910 | 3,835 | 3,890 | 70,300 | 1,945 |
| 2015-07-13 | 3,645 | 3,780 | 3,645 | 3,750 | 72,300 | 1,875 |
| 2015-07-10 | 3,890 | 3,900 | 3,625 | 3,635 | 105,500 | 1,817.50 |
| 2015-07-09 | 3,620 | 3,850 | 3,320 | 3,825 | 196,900 | 1,912.50 |
| 2015-07-08 | 4,030 | 4,065 | 3,825 | 3,825 | 112,000 | 1,912.50 |
| 2015-07-07 | 4,090 | 4,120 | 4,010 | 4,020 | 72,700 | 2,010 |
| 2015-07-06 | 4,125 | 4,175 | 3,975 | 4,040 | 113,200 | 2,020 |
| 2015-07-03 | 4,125 | 4,270 | 4,015 | 4,210 | 153,900 | 2,105 |
| 2015-07-02 | 4,045 | 4,230 | 4,030 | 4,170 | 200,400 | 2,085 |
| 2015-07-01 | 3,855 | 3,960 | 3,855 | 3,940 | 51,200 | 1,970 |
| 2015-06-30 | 3,900 | 3,975 | 3,830 | 3,840 | 108,800 | 1,920 |
| 2015-06-29 | 3,880 | 4,005 | 3,860 | 3,920 | 101,900 | 1,960 |
| 2015-06-26 | 4,200 | 4,215 | 4,070 | 4,075 | 110,300 | 2,037.50 |
| 2015-06-25 | 4,050 | 4,240 | 4,050 | 4,170 | 123,700 | 2,085 |
| 2015-06-24 | 4,100 | 4,120 | 4,030 | 4,085 | 81,200 | 2,042.50 |
| 2015-06-23 | 4,120 | 4,200 | 4,050 | 4,075 | 153,800 | 2,037.50 |
| 2015-06-22 | 3,980 | 4,120 | 3,970 | 4,070 | 158,400 | 2,035 |
| 2015-06-19 | 3,965 | 4,060 | 3,830 | 3,995 | 255,400 | 1,997.50 |
| 2015-06-18 | 4,230 | 4,235 | 3,935 | 3,965 | 408,100 | 1,982.50 |
| 2015-06-17 | 4,435 | 4,465 | 4,250 | 4,335 | 130,800 | 2,167.50 |
| 2015-06-16 | 4,440 | 4,580 | 4,430 | 4,435 | 86,400 | 2,217.50 |
| 2015-06-15 | 4,430 | 4,560 | 4,410 | 4,525 | 91,100 | 2,262.50 |
| 2015-06-12 | 4,555 | 4,590 | 4,400 | 4,480 | 131,600 | 2,240 |
| 2015-06-11 | 4,410 | 4,550 | 4,410 | 4,550 | 135,900 | 2,275 |
| 2015-06-10 | 4,300 | 4,460 | 4,215 | 4,375 | 225,100 | 2,187.50 |
| 2015-06-09 | 4,480 | 4,550 | 4,340 | 4,360 | 201,000 | 2,180 |
| 2015-06-08 | 4,635 | 4,635 | 4,490 | 4,590 | 138,100 | 2,295 |
| 2015-06-05 | 4,705 | 4,705 | 4,570 | 4,640 | 154,200 | 2,320 |
| 2015-06-04 | 4,720 | 4,820 | 4,605 | 4,685 | 392,800 | 2,342.50 |
| 2015-06-03 | 4,420 | 4,760 | 4,420 | 4,600 | 686,600 | 2,300 |
| 2015-06-02 | 4,300 | 4,310 | 4,215 | 4,280 | 133,700 | 2,140 |
| 2015-06-01 | 4,200 | 4,325 | 4,200 | 4,295 | 244,300 | 2,147.50 |
| 2015-05-29 | 4,090 | 4,130 | 4,050 | 4,090 | 119,100 | 2,045 |
| 2015-05-28 | 4,100 | 4,250 | 4,100 | 4,140 | 301,600 | 2,070 |
| 2015-05-27 | 4,030 | 4,045 | 3,970 | 4,005 | 147,300 | 2,002.50 |
| 2015-05-26 | 3,950 | 4,095 | 3,930 | 4,055 | 236,000 | 2,027.50 |
| 2015-05-25 | 3,945 | 4,000 | 3,865 | 3,940 | 125,400 | 1,970 |
| 2015-05-22 | 3,975 | 4,030 | 3,885 | 3,890 | 147,800 | 1,945 |
| 2015-05-21 | 3,800 | 3,945 | 3,725 | 3,930 | 200,600 | 1,965 |
| 2015-05-20 | 3,850 | 3,925 | 3,785 | 3,825 | 131,600 | 1,912.50 |
| 2015-05-19 | 3,800 | 4,030 | 3,765 | 3,885 | 398,000 | 1,942.50 |
| 2015-05-18 | 3,780 | 3,845 | 3,740 | 3,790 | 123,100 | 1,895 |
| 2015-05-15 | 3,795 | 3,810 | 3,665 | 3,780 | 216,900 | 1,890 |
| 2015-05-14 | 3,805 | 3,885 | 3,675 | 3,785 | 320,000 | 1,892.50 |
| 2015-05-13 | 3,585 | 3,845 | 3,550 | 3,805 | 543,400 | 1,902.50 |
| 2015-05-12 | 3,500 | 3,700 | 3,345 | 3,630 | 759,600 | 1,815 |
| 2015-05-11 | 3,250 | 3,300 | 3,220 | 3,260 | 116,400 | 1,630 |
| 2015-05-08 | 3,100 | 3,230 | 3,075 | 3,200 | 94,900 | 1,600 |
| 2015-05-07 | 3,055 | 3,180 | 3,050 | 3,085 | 54,500 | 1,542.50 |
| 2015-05-01 | 3,015 | 3,140 | 3,015 | 3,105 | 86,600 | 1,552.50 |
| 2015-04-30 | 3,105 | 3,120 | 3,005 | 3,025 | 123,500 | 1,512.50 |
| 2015-04-28 | 3,195 | 3,240 | 3,100 | 3,105 | 131,100 | 1,552.50 |
| 2015-04-27 | 3,230 | 3,270 | 3,170 | 3,200 | 95,200 | 1,600 |
| 2015-04-24 | 3,245 | 3,290 | 3,120 | 3,275 | 218,300 | 1,637.50 |
| 2015-04-23 | 3,040 | 3,285 | 3,040 | 3,220 | 489,300 | 1,610 |
| 2015-04-22 | 2,883 | 3,090 | 2,860 | 3,020 | 473,100 | 1,510 |
| 2015-04-21 | 2,733 | 2,816 | 2,686 | 2,783 | 116,900 | 1,391.50 |
| 2015-04-20 | 2,835 | 2,848 | 2,752 | 2,762 | 69,400 | 1,381 |
| 2015-04-17 | 2,892 | 2,935 | 2,812 | 2,856 | 106,100 | 1,428 |
| 2015-04-16 | 2,818 | 2,892 | 2,818 | 2,868 | 63,300 | 1,434 |
| 2015-04-15 | 2,900 | 2,920 | 2,780 | 2,838 | 129,500 | 1,419 |
| 2015-04-14 | 2,922 | 2,959 | 2,880 | 2,889 | 108,100 | 1,444.50 |
| 2015-04-13 | 2,910 | 2,960 | 2,850 | 2,922 | 182,100 | 1,461 |
| 2015-04-10 | 2,801 | 2,945 | 2,801 | 2,945 | 328,700 | 1,472.50 |
| 2015-04-09 | 2,729 | 2,765 | 2,681 | 2,757 | 136,300 | 1,378.50 |
| 2015-04-08 | 2,788 | 2,788 | 2,670 | 2,704 | 227,100 | 1,352 |
| 2015-04-07 | 2,708 | 2,823 | 2,703 | 2,788 | 711,100 | 1,394 |
| 2015-04-06 | 2,600 | 2,770 | 2,565 | 2,620 | 762,000 | 1,310 |
| 2015-04-03 | 2,406 | 2,447 | 2,402 | 2,441 | 26,600 | 1,220.50 |
| 2015-04-02 | 2,410 | 2,451 | 2,410 | 2,423 | 31,800 | 1,211.50 |
| 2015-04-01 | 2,435 | 2,459 | 2,391 | 2,409 | 37,100 | 1,204.50 |
| 2015-03-31 | 2,432 | 2,468 | 2,388 | 2,435 | 55,800 | 1,217.50 |
| 2015-03-30 | 2,451 | 2,451 | 2,415 | 2,432 | 28,100 | 1,216 |
| 2015-03-27 | 2,424 | 2,495 | 2,409 | 2,436 | 40,000 | 1,218 |
| 2015-03-26 | 2,489 | 2,489 | 2,440 | 2,444 | 53,100 | 1,222 |
| 2015-03-25 | 2,449 | 2,530 | 2,420 | 2,494 | 113,800 | 1,247 |
| 2015-03-24 | 2,440 | 2,485 | 2,439 | 2,455 | 59,800 | 1,227.50 |
| 2015-03-23 | 2,389 | 2,452 | 2,386 | 2,440 | 92,600 | 1,220 |
| 2015-03-20 | 2,339 | 2,380 | 2,322 | 2,365 | 45,200 | 1,182.50 |
| 2015-03-19 | 2,323 | 2,335 | 2,315 | 2,324 | 36,700 | 1,162 |
| 2015-03-18 | 2,360 | 2,364 | 2,318 | 2,343 | 39,400 | 1,171.50 |
| 2015-03-17 | 2,384 | 2,389 | 2,347 | 2,356 | 44,700 | 1,178 |
| 2015-03-16 | 2,384 | 2,394 | 2,381 | 2,384 | 46,400 | 1,192 |
| 2015-03-13 | 2,400 | 2,419 | 2,385 | 2,400 | 44,100 | 1,200 |
| 2015-03-12 | 2,407 | 2,421 | 2,382 | 2,405 | 49,200 | 1,202.50 |
| 2015-03-11 | 2,400 | 2,423 | 2,381 | 2,407 | 66,500 | 1,203.50 |
| 2015-03-10 | 2,394 | 2,409 | 2,377 | 2,395 | 36,800 | 1,197.50 |
| 2015-03-09 | 2,395 | 2,395 | 2,367 | 2,378 | 35,000 | 1,189 |
| 2015-03-06 | 2,438 | 2,440 | 2,397 | 2,406 | 77,000 | 1,203 |
| 2015-03-05 | 2,348 | 2,430 | 2,348 | 2,377 | 55,300 | 1,188.50 |
| 2015-03-04 | 2,319 | 2,358 | 2,296 | 2,346 | 47,900 | 1,173 |
| 2015-03-03 | 2,358 | 2,373 | 2,321 | 2,331 | 47,300 | 1,165.50 |
| 2015-03-02 | 2,410 | 2,420 | 2,355 | 2,357 | 67,200 | 1,178.50 |
| 2015-02-27 | 2,458 | 2,458 | 2,400 | 2,403 | 71,400 | 1,201.50 |
| 2015-02-26 | 2,438 | 2,459 | 2,427 | 2,430 | 75,100 | 1,215 |
| 2015-02-25 | 2,424 | 2,447 | 2,413 | 2,425 | 92,300 | 1,212.50 |
| 2015-02-24 | 2,381 | 2,426 | 2,360 | 2,412 | 113,900 | 1,206 |
| 2015-02-23 | 2,360 | 2,380 | 2,350 | 2,373 | 72,900 | 1,186.50 |
| 2015-02-20 | 2,336 | 2,358 | 2,319 | 2,329 | 23,200 | 1,164.50 |
| 2015-02-19 | 2,350 | 2,368 | 2,310 | 2,324 | 48,800 | 1,162 |
| 2015-02-18 | 2,382 | 2,387 | 2,335 | 2,347 | 58,000 | 1,173.50 |
| 2015-02-17 | 2,304 | 2,370 | 2,304 | 2,335 | 92,500 | 1,167.50 |
| 2015-02-16 | 2,299 | 2,320 | 2,288 | 2,301 | 51,000 | 1,150.50 |
| 2015-02-13 | 2,297 | 2,306 | 2,270 | 2,285 | 33,900 | 1,142.50 |
| 2015-02-12 | 2,318 | 2,327 | 2,293 | 2,298 | 41,200 | 1,149 |
| 2015-02-10 | 2,260 | 2,314 | 2,260 | 2,314 | 61,700 | 1,157 |
| 2015-02-09 | 2,315 | 2,330 | 2,265 | 2,271 | 76,300 | 1,135.50 |
| 2015-02-06 | 2,302 | 2,323 | 2,287 | 2,299 | 24,600 | 1,149.50 |
| 2015-02-05 | 2,311 | 2,318 | 2,280 | 2,293 | 36,600 | 1,146.50 |
| 2015-02-04 | 2,295 | 2,325 | 2,290 | 2,314 | 42,500 | 1,157 |
| 2015-02-03 | 2,270 | 2,290 | 2,261 | 2,266 | 34,600 | 1,133 |
| 2015-02-02 | 2,301 | 2,307 | 2,260 | 2,286 | 59,700 | 1,143 |
| 2015-01-30 | 2,316 | 2,326 | 2,301 | 2,318 | 35,200 | 1,159 |
| 2015-01-29 | 2,320 | 2,347 | 2,303 | 2,309 | 38,800 | 1,154.50 |
| 2015-01-28 | 2,318 | 2,355 | 2,313 | 2,348 | 34,400 | 1,174 |
| 2015-01-27 | 2,330 | 2,360 | 2,314 | 2,330 | 27,600 | 1,165 |
| 2015-01-26 | 2,316 | 2,339 | 2,301 | 2,325 | 34,600 | 1,162.50 |
| 2015-01-23 | 2,340 | 2,370 | 2,313 | 2,316 | 39,300 | 1,158 |
| 2015-01-22 | 2,343 | 2,367 | 2,311 | 2,330 | 40,900 | 1,165 |
| 2015-01-21 | 2,409 | 2,426 | 2,335 | 2,349 | 82,600 | 1,174.50 |
| 2015-01-20 | 2,364 | 2,457 | 2,352 | 2,437 | 89,000 | 1,218.50 |
| 2015-01-19 | 2,302 | 2,348 | 2,302 | 2,340 | 28,300 | 1,170 |
| 2015-01-16 | 2,302 | 2,321 | 2,279 | 2,304 | 83,100 | 1,152 |
| 2015-01-15 | 2,302 | 2,335 | 2,300 | 2,323 | 39,900 | 1,161.50 |
| 2015-01-14 | 2,325 | 2,335 | 2,300 | 2,307 | 47,800 | 1,153.50 |
| 2015-01-13 | 2,345 | 2,347 | 2,303 | 2,318 | 90,100 | 1,159 |
| 2015-01-09 | 2,378 | 2,407 | 2,375 | 2,384 | 47,500 | 1,192 |
| 2015-01-08 | 2,418 | 2,432 | 2,369 | 2,381 | 120,800 | 1,190.50 |
| 2015-01-07 | 2,407 | 2,444 | 2,402 | 2,417 | 65,800 | 1,208.50 |
| 2015-01-06 | 2,468 | 2,472 | 2,410 | 2,456 | 80,800 | 1,228 |
| 2015-01-05 | 2,466 | 2,549 | 2,463 | 2,503 | 56,700 | 1,251.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
