7779 CYBERDYNE(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 | 1,970 | 2,047 | 1,967 | 2,046 | 6,056,400 | 2,046 |
| 2015-12-29 | 1,922 | 1,975 | 1,885 | 1,964 | 4,432,200 | 1,964 |
| 2015-12-28 | 1,870 | 1,920 | 1,856 | 1,914 | 2,336,200 | 1,914 |
| 2015-12-25 | 1,881 | 1,881 | 1,825 | 1,831 | 1,399,600 | 1,831 |
| 2015-12-24 | 1,880 | 1,905 | 1,853 | 1,871 | 1,941,800 | 1,871 |
| 2015-12-22 | 1,895 | 1,917 | 1,842 | 1,865 | 2,276,400 | 1,865 |
| 2015-12-21 | 1,801 | 1,883 | 1,801 | 1,877 | 2,191,600 | 1,877 |
| 2015-12-18 | 1,857 | 1,874 | 1,787 | 1,792 | 1,936,000 | 1,792 |
| 2015-12-17 | 1,819 | 1,878 | 1,800 | 1,857 | 2,128,500 | 1,857 |
| 2015-12-16 | 1,820 | 1,821 | 1,769 | 1,786 | 935,700 | 1,786 |
| 2015-12-15 | 1,835 | 1,859 | 1,731 | 1,762 | 1,928,000 | 1,762 |
| 2015-12-14 | 1,818 | 1,860 | 1,815 | 1,837 | 1,164,900 | 1,837 |
| 2015-12-11 | 1,860 | 1,894 | 1,838 | 1,867 | 1,557,300 | 1,867 |
| 2015-12-10 | 1,859 | 1,896 | 1,811 | 1,844 | 2,153,100 | 1,844 |
| 2015-12-09 | 1,919 | 1,975 | 1,869 | 1,874 | 6,463,200 | 1,874 |
| 2015-12-08 | 1,880 | 1,925 | 1,867 | 1,919 | 4,967,300 | 1,919 |
| 2015-12-07 | 1,830 | 1,868 | 1,816 | 1,854 | 1,897,100 | 1,854 |
| 2015-12-04 | 1,810 | 1,834 | 1,762 | 1,777 | 2,207,500 | 1,777 |
| 2015-12-03 | 1,865 | 1,873 | 1,817 | 1,829 | 1,555,800 | 1,829 |
| 2015-12-02 | 1,819 | 1,870 | 1,807 | 1,846 | 2,138,100 | 1,846 |
| 2015-12-01 | 1,899 | 1,903 | 1,805 | 1,838 | 3,580,600 | 1,838 |
| 2015-11-30 | 1,920 | 1,937 | 1,865 | 1,900 | 3,370,600 | 1,900 |
| 2015-11-27 | 1,870 | 1,925 | 1,835 | 1,915 | 4,880,400 | 1,915 |
| 2015-11-26 | 1,900 | 1,930 | 1,834 | 1,869 | 10,741,400 | 1,869 |
| 2015-11-25 | 1,729 | 1,840 | 1,703 | 1,827 | 6,739,700 | 1,827 |
| 2015-11-24 | 1,764 | 1,790 | 1,711 | 1,736 | 2,722,800 | 1,736 |
| 2015-11-20 | 1,700 | 1,753 | 1,666 | 1,746 | 4,780,400 | 1,746 |
| 2015-11-19 | 1,669 | 1,697 | 1,624 | 1,695 | 2,915,700 | 1,695 |
| 2015-11-18 | 1,644 | 1,678 | 1,640 | 1,654 | 2,325,800 | 1,654 |
| 2015-11-17 | 1,650 | 1,674 | 1,601 | 1,636 | 3,180,900 | 1,636 |
| 2015-11-16 | 1,495 | 1,642 | 1,488 | 1,640 | 3,537,000 | 1,640 |
| 2015-11-13 | 1,516 | 1,541 | 1,495 | 1,526 | 1,187,200 | 1,526 |
| 2015-11-12 | 1,581 | 1,606 | 1,521 | 1,540 | 1,888,100 | 1,540 |
| 2015-11-11 | 1,670 | 1,690 | 1,594 | 1,606 | 6,007,100 | 1,606 |
| 2015-11-10 | 1,495 | 1,613 | 1,495 | 1,590 | 3,521,900 | 1,590 |
| 2015-11-09 | 1,528 | 1,528 | 1,475 | 1,513 | 758,600 | 1,513 |
| 2015-11-06 | 1,503 | 1,541 | 1,490 | 1,504 | 1,043,000 | 1,504 |
| 2015-11-05 | 1,455 | 1,503 | 1,455 | 1,479 | 755,100 | 1,479 |
| 2015-11-04 | 1,491 | 1,508 | 1,455 | 1,476 | 965,600 | 1,476 |
| 2015-11-02 | 1,500 | 1,539 | 1,489 | 1,522 | 1,175,400 | 1,522 |
| 2015-10-30 | 1,455 | 1,526 | 1,450 | 1,499 | 2,461,000 | 1,499 |
| 2015-10-29 | 1,335 | 1,467 | 1,332 | 1,435 | 2,311,900 | 1,435 |
| 2015-10-28 | 1,320 | 1,336 | 1,312 | 1,319 | 329,400 | 1,319 |
| 2015-10-27 | 1,324 | 1,336 | 1,306 | 1,308 | 405,300 | 1,308 |
| 2015-10-26 | 1,330 | 1,360 | 1,327 | 1,328 | 522,100 | 1,328 |
| 2015-10-23 | 1,340 | 1,342 | 1,328 | 1,339 | 409,500 | 1,339 |
| 2015-10-22 | 1,338 | 1,349 | 1,321 | 1,326 | 387,400 | 1,326 |
| 2015-10-21 | 1,334 | 1,351 | 1,312 | 1,338 | 697,600 | 1,338 |
| 2015-10-20 | 1,330 | 1,339 | 1,300 | 1,318 | 550,500 | 1,318 |
| 2015-10-19 | 1,372 | 1,382 | 1,309 | 1,319 | 834,900 | 1,319 |
| 2015-10-16 | 1,370 | 1,410 | 1,364 | 1,386 | 547,200 | 1,386 |
| 2015-10-15 | 1,350 | 1,377 | 1,350 | 1,361 | 407,700 | 1,361 |
| 2015-10-14 | 1,375 | 1,389 | 1,368 | 1,372 | 463,400 | 1,372 |
| 2015-10-13 | 1,405 | 1,409 | 1,387 | 1,387 | 356,600 | 1,387 |
| 2015-10-09 | 1,420 | 1,427 | 1,408 | 1,409 | 377,200 | 1,409 |
| 2015-10-08 | 1,435 | 1,436 | 1,415 | 1,421 | 339,100 | 1,421 |
| 2015-10-07 | 1,450 | 1,452 | 1,414 | 1,422 | 305,800 | 1,422 |
| 2015-10-06 | 1,488 | 1,495 | 1,436 | 1,445 | 511,000 | 1,445 |
| 2015-10-05 | 1,433 | 1,494 | 1,433 | 1,488 | 430,400 | 1,488 |
| 2015-10-02 | 1,411 | 1,436 | 1,411 | 1,430 | 190,100 | 1,430 |
| 2015-10-01 | 1,413 | 1,432 | 1,410 | 1,427 | 307,200 | 1,427 |
| 2015-09-30 | 1,401 | 1,425 | 1,400 | 1,413 | 287,500 | 1,413 |
| 2015-09-29 | 1,412 | 1,445 | 1,400 | 1,402 | 600,600 | 1,402 |
| 2015-09-28 | 1,402 | 1,442 | 1,397 | 1,442 | 386,800 | 1,442 |
| 2015-09-25 | 1,393 | 1,413 | 1,390 | 1,412 | 377,400 | 1,412 |
| 2015-09-24 | 1,396 | 1,411 | 1,392 | 1,400 | 271,900 | 1,400 |
| 2015-09-18 | 1,391 | 1,417 | 1,391 | 1,411 | 321,800 | 1,411 |
| 2015-09-17 | 1,381 | 1,414 | 1,381 | 1,402 | 296,500 | 1,402 |
| 2015-09-16 | 1,400 | 1,403 | 1,390 | 1,395 | 289,300 | 1,395 |
| 2015-09-15 | 1,385 | 1,405 | 1,385 | 1,395 | 335,400 | 1,395 |
| 2015-09-14 | 1,393 | 1,406 | 1,384 | 1,393 | 201,900 | 1,393 |
| 2015-09-11 | 1,387 | 1,409 | 1,387 | 1,390 | 281,500 | 1,390 |
| 2015-09-10 | 1,375 | 1,409 | 1,373 | 1,402 | 318,400 | 1,402 |
| 2015-09-09 | 1,408 | 1,423 | 1,389 | 1,409 | 537,000 | 1,409 |
| 2015-09-08 | 1,380 | 1,388 | 1,341 | 1,355 | 504,400 | 1,355 |
| 2015-09-07 | 1,370 | 1,423 | 1,342 | 1,394 | 419,700 | 1,394 |
| 2015-09-04 | 1,416 | 1,432 | 1,373 | 1,400 | 749,900 | 1,400 |
| 2015-09-03 | 1,444 | 1,469 | 1,433 | 1,444 | 421,200 | 1,444 |
| 2015-09-02 | 1,402 | 1,464 | 1,400 | 1,434 | 839,700 | 1,434 |
| 2015-09-01 | 1,510 | 1,510 | 1,460 | 1,462 | 638,100 | 1,462 |
| 2015-08-31 | 1,471 | 1,520 | 1,457 | 1,510 | 524,300 | 1,510 |
| 2015-08-28 | 1,514 | 1,528 | 1,482 | 1,484 | 629,100 | 1,484 |
| 2015-08-27 | 1,450 | 1,514 | 1,450 | 1,489 | 1,002,100 | 1,489 |
| 2015-08-26 | 1,380 | 1,439 | 1,366 | 1,439 | 761,500 | 1,439 |
| 2015-08-25 | 1,256 | 1,424 | 1,212 | 1,376 | 1,791,100 | 1,376 |
| 2015-08-24 | 1,430 | 1,442 | 1,315 | 1,346 | 1,763,500 | 1,346 |
| 2015-08-21 | 1,475 | 1,508 | 1,467 | 1,481 | 706,500 | 1,481 |
| 2015-08-20 | 1,500 | 1,531 | 1,500 | 1,523 | 418,200 | 1,523 |
| 2015-08-19 | 1,548 | 1,550 | 1,520 | 1,536 | 405,900 | 1,536 |
| 2015-08-18 | 1,503 | 1,559 | 1,503 | 1,559 | 893,200 | 1,559 |
| 2015-08-17 | 1,485 | 1,505 | 1,460 | 1,489 | 429,400 | 1,489 |
| 2015-08-14 | 1,507 | 1,508 | 1,459 | 1,469 | 562,600 | 1,469 |
| 2015-08-13 | 1,500 | 1,515 | 1,495 | 1,502 | 230,000 | 1,502 |
| 2015-08-12 | 1,520 | 1,521 | 1,491 | 1,505 | 450,200 | 1,505 |
| 2015-08-11 | 1,495 | 1,525 | 1,488 | 1,525 | 534,100 | 1,525 |
| 2015-08-10 | 1,480 | 1,488 | 1,454 | 1,477 | 274,700 | 1,477 |
| 2015-08-07 | 1,460 | 1,469 | 1,453 | 1,460 | 577,800 | 1,460 |
| 2015-08-06 | 1,487 | 1,492 | 1,470 | 1,470 | 436,900 | 1,470 |
| 2015-08-05 | 1,484 | 1,497 | 1,480 | 1,485 | 478,200 | 1,485 |
| 2015-08-04 | 1,506 | 1,529 | 1,484 | 1,494 | 395,400 | 1,494 |
| 2015-08-03 | 1,530 | 1,530 | 1,500 | 1,506 | 344,600 | 1,506 |
| 2015-07-31 | 1,506 | 1,551 | 1,506 | 1,531 | 522,400 | 1,531 |
| 2015-07-30 | 1,522 | 1,539 | 1,508 | 1,514 | 335,400 | 1,514 |
| 2015-07-29 | 1,564 | 1,564 | 1,501 | 1,511 | 507,800 | 1,511 |
| 2015-07-28 | 3,120 | 3,130 | 3,100 | 3,130 | 253,600 | 1,565 |
| 2015-07-27 | 3,140 | 3,180 | 3,135 | 3,160 | 171,100 | 1,580 |
| 2015-07-24 | 3,150 | 3,185 | 3,140 | 3,165 | 233,400 | 1,582.50 |
| 2015-07-23 | 3,215 | 3,225 | 3,165 | 3,175 | 259,900 | 1,587.50 |
| 2015-07-22 | 3,185 | 3,235 | 3,175 | 3,235 | 312,700 | 1,617.50 |
| 2015-07-21 | 3,165 | 3,230 | 3,155 | 3,200 | 453,500 | 1,600 |
| 2015-07-17 | 3,095 | 3,130 | 3,085 | 3,130 | 265,600 | 1,565 |
| 2015-07-16 | 3,080 | 3,115 | 3,080 | 3,080 | 182,300 | 1,540 |
| 2015-07-15 | 3,095 | 3,130 | 3,095 | 3,115 | 192,600 | 1,557.50 |
| 2015-07-14 | 3,040 | 3,100 | 3,040 | 3,085 | 361,000 | 1,542.50 |
| 2015-07-13 | 2,999 | 3,030 | 2,975 | 3,025 | 314,300 | 1,512.50 |
| 2015-07-10 | 3,025 | 3,030 | 2,920 | 2,956 | 600,700 | 1,478 |
| 2015-07-09 | 2,900 | 3,060 | 2,800 | 3,050 | 1,052,000 | 1,525 |
| 2015-07-08 | 3,135 | 3,135 | 2,968 | 2,995 | 687,200 | 1,497.50 |
| 2015-07-07 | 3,150 | 3,150 | 3,110 | 3,120 | 237,400 | 1,560 |
| 2015-07-06 | 3,120 | 3,150 | 3,065 | 3,090 | 439,100 | 1,545 |
| 2015-07-03 | 3,205 | 3,215 | 3,165 | 3,165 | 317,800 | 1,582.50 |
| 2015-07-02 | 3,300 | 3,300 | 3,170 | 3,185 | 908,700 | 1,592.50 |
| 2015-07-01 | 3,200 | 3,265 | 3,180 | 3,265 | 511,500 | 1,632.50 |
| 2015-06-30 | 3,190 | 3,245 | 3,160 | 3,190 | 565,600 | 1,595 |
| 2015-06-29 | 3,125 | 3,265 | 3,115 | 3,210 | 1,093,600 | 1,605 |
| 2015-06-26 | 3,270 | 3,285 | 3,215 | 3,270 | 656,200 | 1,635 |
| 2015-06-25 | 3,205 | 3,315 | 3,205 | 3,265 | 1,100,600 | 1,632.50 |
| 2015-06-24 | 3,220 | 3,300 | 3,160 | 3,250 | 1,963,400 | 1,625 |
| 2015-06-23 | 3,075 | 3,195 | 3,065 | 3,195 | 1,760,600 | 1,597.50 |
| 2015-06-22 | 3,020 | 3,060 | 3,020 | 3,035 | 324,400 | 1,517.50 |
| 2015-06-19 | 3,010 | 3,040 | 2,999 | 3,030 | 344,500 | 1,515 |
| 2015-06-18 | 3,040 | 3,040 | 2,996 | 3,010 | 377,300 | 1,505 |
| 2015-06-17 | 2,990 | 3,040 | 2,980 | 3,040 | 509,600 | 1,520 |
| 2015-06-16 | 2,991 | 3,025 | 2,951 | 2,960 | 330,400 | 1,480 |
| 2015-06-15 | 3,070 | 3,070 | 2,986 | 2,999 | 784,600 | 1,499.50 |
| 2015-06-12 | 3,000 | 3,045 | 2,975 | 3,045 | 568,000 | 1,522.50 |
| 2015-06-11 | 2,930 | 3,000 | 2,929 | 3,000 | 371,400 | 1,500 |
| 2015-06-10 | 2,880 | 2,929 | 2,880 | 2,925 | 274,800 | 1,462.50 |
| 2015-06-09 | 2,935 | 2,939 | 2,882 | 2,888 | 510,400 | 1,444 |
| 2015-06-08 | 2,947 | 2,947 | 2,931 | 2,940 | 151,500 | 1,470 |
| 2015-06-05 | 2,954 | 2,957 | 2,936 | 2,939 | 326,100 | 1,469.50 |
| 2015-06-04 | 2,980 | 2,986 | 2,956 | 2,960 | 398,800 | 1,480 |
| 2015-06-03 | 2,980 | 2,985 | 2,976 | 2,978 | 443,400 | 1,489 |
| 2015-06-02 | 3,020 | 3,020 | 2,981 | 2,988 | 296,100 | 1,494 |
| 2015-06-01 | 3,030 | 3,050 | 3,010 | 3,010 | 338,000 | 1,505 |
| 2015-05-29 | 2,970 | 3,065 | 2,960 | 3,065 | 510,600 | 1,532.50 |
| 2015-05-28 | 3,010 | 3,010 | 2,977 | 2,977 | 501,700 | 1,488.50 |
| 2015-05-27 | 3,050 | 3,055 | 3,010 | 3,010 | 345,800 | 1,505 |
| 2015-05-26 | 3,050 | 3,075 | 3,010 | 3,040 | 849,000 | 1,520 |
| 2015-05-25 | 2,980 | 2,989 | 2,959 | 2,979 | 390,900 | 1,489.50 |
| 2015-05-22 | 2,940 | 2,955 | 2,935 | 2,953 | 253,000 | 1,476.50 |
| 2015-05-21 | 2,905 | 2,959 | 2,904 | 2,940 | 750,700 | 1,470 |
| 2015-05-20 | 2,927 | 2,946 | 2,903 | 2,908 | 1,172,800 | 1,454 |
| 2015-05-19 | 3,020 | 3,025 | 2,901 | 2,944 | 1,674,500 | 1,472 |
| 2015-05-18 | 3,010 | 3,055 | 3,005 | 3,010 | 532,400 | 1,505 |
| 2015-05-15 | 3,055 | 3,080 | 3,005 | 3,010 | 566,100 | 1,505 |
| 2015-05-14 | 3,050 | 3,080 | 3,035 | 3,055 | 299,700 | 1,527.50 |
| 2015-05-13 | 3,005 | 3,075 | 3,005 | 3,055 | 285,200 | 1,527.50 |
| 2015-05-12 | 3,015 | 3,030 | 3,000 | 3,015 | 374,400 | 1,507.50 |
| 2015-05-11 | 3,040 | 3,060 | 3,025 | 3,030 | 451,600 | 1,515 |
| 2015-05-08 | 3,040 | 3,100 | 3,035 | 3,035 | 526,800 | 1,517.50 |
| 2015-05-07 | 3,120 | 3,135 | 3,030 | 3,030 | 740,600 | 1,515 |
| 2015-05-01 | 3,210 | 3,240 | 3,105 | 3,120 | 984,100 | 1,560 |
| 2015-04-30 | 3,340 | 3,355 | 3,235 | 3,250 | 1,015,800 | 1,625 |
| 2015-04-28 | 3,305 | 3,375 | 3,295 | 3,365 | 934,200 | 1,682.50 |
| 2015-04-27 | 3,285 | 3,325 | 3,280 | 3,310 | 488,200 | 1,655 |
| 2015-04-24 | 3,275 | 3,330 | 3,250 | 3,300 | 828,000 | 1,650 |
| 2015-04-23 | 3,200 | 3,275 | 3,180 | 3,265 | 1,152,700 | 1,632.50 |
| 2015-04-22 | 3,265 | 3,305 | 3,230 | 3,290 | 676,800 | 1,645 |
| 2015-04-21 | 3,265 | 3,320 | 3,255 | 3,260 | 736,500 | 1,630 |
| 2015-04-20 | 3,220 | 3,295 | 3,215 | 3,255 | 339,500 | 1,627.50 |
| 2015-04-17 | 3,305 | 3,310 | 3,255 | 3,275 | 523,200 | 1,637.50 |
| 2015-04-16 | 3,300 | 3,305 | 3,200 | 3,300 | 779,500 | 1,650 |
| 2015-04-15 | 3,320 | 3,350 | 3,245 | 3,275 | 943,300 | 1,637.50 |
| 2015-04-14 | 3,350 | 3,415 | 3,250 | 3,285 | 2,897,600 | 1,642.50 |
| 2015-04-13 | 3,155 | 3,300 | 3,145 | 3,240 | 1,661,500 | 1,620 |
| 2015-04-10 | 3,170 | 3,175 | 3,130 | 3,135 | 463,900 | 1,567.50 |
| 2015-04-09 | 3,225 | 3,235 | 3,130 | 3,155 | 789,900 | 1,577.50 |
| 2015-04-08 | 3,230 | 3,280 | 3,205 | 3,210 | 771,100 | 1,605 |
| 2015-04-07 | 3,275 | 3,280 | 3,205 | 3,210 | 954,000 | 1,605 |
| 2015-04-06 | 3,210 | 3,290 | 3,190 | 3,275 | 795,500 | 1,637.50 |
| 2015-04-03 | 3,140 | 3,260 | 3,120 | 3,240 | 1,562,700 | 1,620 |
| 2015-04-02 | 3,150 | 3,175 | 3,090 | 3,125 | 591,900 | 1,562.50 |
| 2015-04-01 | 3,160 | 3,200 | 3,115 | 3,150 | 770,600 | 1,575 |
| 2015-03-31 | 3,150 | 3,175 | 3,105 | 3,135 | 608,600 | 1,567.50 |
| 2015-03-30 | 3,130 | 3,165 | 3,100 | 3,105 | 505,400 | 1,552.50 |
| 2015-03-27 | 3,075 | 3,215 | 3,075 | 3,090 | 1,029,400 | 1,545 |
| 2015-03-26 | 3,195 | 3,225 | 3,060 | 3,100 | 1,585,100 | 1,550 |
| 2015-03-25 | 3,040 | 3,335 | 3,020 | 3,265 | 3,762,400 | 1,632.50 |
| 2015-03-24 | 3,155 | 3,170 | 3,030 | 3,060 | 590,900 | 1,530 |
| 2015-03-23 | 3,220 | 3,230 | 3,125 | 3,150 | 699,200 | 1,575 |
| 2015-03-20 | 3,050 | 3,215 | 3,030 | 3,205 | 1,439,700 | 1,602.50 |
| 2015-03-19 | 3,015 | 3,050 | 3,010 | 3,050 | 281,200 | 1,525 |
| 2015-03-18 | 3,040 | 3,050 | 2,998 | 3,020 | 448,400 | 1,510 |
| 2015-03-17 | 3,060 | 3,100 | 2,984 | 3,005 | 692,400 | 1,502.50 |
| 2015-03-16 | 3,055 | 3,110 | 2,998 | 3,060 | 447,500 | 1,530 |
| 2015-03-13 | 3,130 | 3,155 | 3,065 | 3,095 | 542,800 | 1,547.50 |
| 2015-03-12 | 3,200 | 3,220 | 3,125 | 3,160 | 955,800 | 1,580 |
| 2015-03-11 | 3,050 | 3,190 | 3,040 | 3,180 | 1,579,400 | 1,590 |
| 2015-03-10 | 2,968 | 3,140 | 2,968 | 3,085 | 1,546,400 | 1,542.50 |
| 2015-03-09 | 2,910 | 2,968 | 2,910 | 2,968 | 540,400 | 1,484 |
| 2015-03-06 | 2,902 | 2,926 | 2,886 | 2,922 | 320,800 | 1,461 |
| 2015-03-05 | 2,925 | 2,932 | 2,900 | 2,902 | 204,300 | 1,451 |
| 2015-03-04 | 2,881 | 2,937 | 2,871 | 2,924 | 323,300 | 1,462 |
| 2015-03-03 | 2,960 | 2,960 | 2,885 | 2,912 | 405,600 | 1,456 |
| 2015-03-02 | 3,010 | 3,020 | 2,920 | 2,967 | 684,700 | 1,483.50 |
| 2015-02-27 | 2,871 | 2,980 | 2,870 | 2,974 | 667,200 | 1,487 |
| 2015-02-26 | 2,855 | 2,894 | 2,853 | 2,880 | 466,000 | 1,440 |
| 2015-02-25 | 2,867 | 2,900 | 2,852 | 2,879 | 394,600 | 1,439.50 |
| 2015-02-24 | 2,910 | 2,915 | 2,873 | 2,877 | 452,700 | 1,438.50 |
| 2015-02-23 | 2,975 | 2,975 | 2,916 | 2,916 | 412,400 | 1,458 |
| 2015-02-20 | 2,925 | 2,990 | 2,915 | 2,940 | 921,300 | 1,470 |
| 2015-02-19 | 2,920 | 2,926 | 2,877 | 2,893 | 375,200 | 1,446.50 |
| 2015-02-18 | 2,909 | 2,926 | 2,890 | 2,906 | 389,500 | 1,453 |
| 2015-02-17 | 2,938 | 2,938 | 2,863 | 2,894 | 544,800 | 1,447 |
| 2015-02-16 | 2,839 | 2,936 | 2,800 | 2,891 | 1,612,400 | 1,445.50 |
| 2015-02-13 | 2,821 | 2,944 | 2,807 | 2,922 | 680,200 | 1,461 |
| 2015-02-12 | 2,885 | 2,887 | 2,828 | 2,828 | 486,100 | 1,414 |
| 2015-02-10 | 2,844 | 2,887 | 2,825 | 2,884 | 673,700 | 1,442 |
| 2015-02-09 | 2,915 | 2,930 | 2,835 | 2,873 | 493,100 | 1,436.50 |
| 2015-02-06 | 2,919 | 2,962 | 2,910 | 2,918 | 310,200 | 1,459 |
| 2015-02-05 | 2,910 | 2,969 | 2,910 | 2,910 | 304,400 | 1,455 |
| 2015-02-04 | 2,910 | 2,956 | 2,900 | 2,931 | 486,200 | 1,465.50 |
| 2015-02-03 | 2,990 | 3,010 | 2,888 | 2,960 | 801,600 | 1,480 |
| 2015-02-02 | 3,060 | 3,065 | 2,980 | 3,000 | 742,000 | 1,500 |
| 2015-01-30 | 3,010 | 3,100 | 3,010 | 3,100 | 564,000 | 1,550 |
| 2015-01-29 | 3,045 | 3,075 | 3,020 | 3,035 | 427,100 | 1,517.50 |
| 2015-01-28 | 3,050 | 3,085 | 3,040 | 3,055 | 321,500 | 1,527.50 |
| 2015-01-27 | 3,115 | 3,120 | 3,055 | 3,070 | 419,700 | 1,535 |
| 2015-01-26 | 3,110 | 3,145 | 3,080 | 3,110 | 436,500 | 1,555 |
| 2015-01-23 | 3,160 | 3,190 | 3,110 | 3,130 | 817,400 | 1,565 |
| 2015-01-22 | 3,080 | 3,140 | 3,040 | 3,125 | 1,026,400 | 1,562.50 |
| 2015-01-21 | 3,050 | 3,070 | 3,020 | 3,025 | 347,400 | 1,512.50 |
| 2015-01-20 | 3,035 | 3,115 | 3,030 | 3,055 | 574,100 | 1,527.50 |
| 2015-01-19 | 3,085 | 3,120 | 3,030 | 3,035 | 530,300 | 1,517.50 |
| 2015-01-16 | 3,065 | 3,155 | 3,000 | 3,155 | 894,300 | 1,577.50 |
| 2015-01-15 | 3,075 | 3,090 | 3,035 | 3,090 | 386,600 | 1,545 |
| 2015-01-14 | 3,095 | 3,140 | 3,035 | 3,075 | 584,700 | 1,537.50 |
| 2015-01-13 | 3,095 | 3,175 | 3,080 | 3,120 | 763,000 | 1,560 |
| 2015-01-09 | 3,250 | 3,255 | 3,105 | 3,140 | 1,344,100 | 1,570 |
| 2015-01-08 | 3,210 | 3,240 | 3,150 | 3,205 | 1,112,600 | 1,602.50 |
| 2015-01-07 | 3,080 | 3,185 | 3,065 | 3,140 | 934,400 | 1,570 |
| 2015-01-06 | 3,110 | 3,190 | 3,055 | 3,080 | 1,090,000 | 1,540 |
| 2015-01-05 | 3,135 | 3,240 | 3,125 | 3,205 | 1,484,300 | 1,602.50 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-07-29]1株→5株
