7817 パラマウントベッドホールディングス(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 | 4,325 | 4,350 | 4,290 | 4,300 | 40,900 | 2,150 |
| 2015-12-29 | 4,255 | 4,300 | 4,245 | 4,290 | 67,000 | 2,145 |
| 2015-12-28 | 4,325 | 4,345 | 4,255 | 4,290 | 27,700 | 2,145 |
| 2015-12-25 | 4,360 | 4,390 | 4,310 | 4,325 | 33,700 | 2,162.50 |
| 2015-12-24 | 4,375 | 4,385 | 4,275 | 4,315 | 76,000 | 2,157.50 |
| 2015-12-22 | 4,400 | 4,405 | 4,330 | 4,350 | 55,800 | 2,175 |
| 2015-12-21 | 4,355 | 4,525 | 4,350 | 4,415 | 151,200 | 2,207.50 |
| 2015-12-18 | 4,360 | 4,480 | 4,310 | 4,315 | 74,700 | 2,157.50 |
| 2015-12-17 | 4,325 | 4,410 | 4,310 | 4,350 | 48,900 | 2,175 |
| 2015-12-16 | 4,265 | 4,295 | 4,220 | 4,285 | 45,200 | 2,142.50 |
| 2015-12-15 | 4,210 | 4,255 | 4,200 | 4,205 | 47,900 | 2,102.50 |
| 2015-12-14 | 4,180 | 4,265 | 4,165 | 4,250 | 39,400 | 2,125 |
| 2015-12-11 | 4,255 | 4,295 | 4,235 | 4,280 | 76,100 | 2,140 |
| 2015-12-10 | 4,215 | 4,250 | 4,200 | 4,245 | 62,400 | 2,122.50 |
| 2015-12-09 | 4,215 | 4,285 | 4,215 | 4,240 | 40,800 | 2,120 |
| 2015-12-08 | 4,330 | 4,340 | 4,270 | 4,275 | 35,300 | 2,137.50 |
| 2015-12-07 | 4,330 | 4,400 | 4,320 | 4,325 | 41,300 | 2,162.50 |
| 2015-12-04 | 4,335 | 4,400 | 4,320 | 4,335 | 83,900 | 2,167.50 |
| 2015-12-03 | 4,360 | 4,430 | 4,310 | 4,430 | 95,100 | 2,215 |
| 2015-12-02 | 4,200 | 4,410 | 4,190 | 4,385 | 189,300 | 2,192.50 |
| 2015-12-01 | 4,150 | 4,200 | 4,150 | 4,190 | 56,200 | 2,095 |
| 2015-11-30 | 4,125 | 4,125 | 4,090 | 4,100 | 38,800 | 2,050 |
| 2015-11-27 | 4,115 | 4,140 | 4,095 | 4,125 | 59,900 | 2,062.50 |
| 2015-11-26 | 4,105 | 4,150 | 4,090 | 4,115 | 47,600 | 2,057.50 |
| 2015-11-25 | 4,145 | 4,160 | 4,085 | 4,095 | 66,300 | 2,047.50 |
| 2015-11-24 | 4,110 | 4,170 | 4,110 | 4,150 | 86,700 | 2,075 |
| 2015-11-20 | 4,095 | 4,115 | 4,030 | 4,110 | 60,800 | 2,055 |
| 2015-11-19 | 4,150 | 4,180 | 4,090 | 4,115 | 128,300 | 2,057.50 |
| 2015-11-18 | 4,120 | 4,130 | 4,065 | 4,110 | 99,600 | 2,055 |
| 2015-11-17 | 4,105 | 4,125 | 4,055 | 4,085 | 92,800 | 2,042.50 |
| 2015-11-16 | 4,095 | 4,120 | 4,055 | 4,080 | 42,600 | 2,040 |
| 2015-11-13 | 4,110 | 4,155 | 4,100 | 4,140 | 63,900 | 2,070 |
| 2015-11-12 | 4,145 | 4,165 | 4,110 | 4,110 | 55,100 | 2,055 |
| 2015-11-11 | 4,095 | 4,220 | 4,075 | 4,200 | 90,100 | 2,100 |
| 2015-11-10 | 4,035 | 4,140 | 4,035 | 4,130 | 64,800 | 2,065 |
| 2015-11-09 | 4,030 | 4,085 | 4,025 | 4,060 | 80,500 | 2,030 |
| 2015-11-06 | 4,100 | 4,100 | 4,000 | 4,030 | 87,000 | 2,015 |
| 2015-11-05 | 3,970 | 4,135 | 3,970 | 4,075 | 125,200 | 2,037.50 |
| 2015-11-04 | 3,940 | 3,960 | 3,920 | 3,945 | 49,200 | 1,972.50 |
| 2015-11-02 | 3,865 | 3,985 | 3,865 | 3,940 | 85,100 | 1,970 |
| 2015-10-30 | 3,895 | 3,920 | 3,845 | 3,890 | 66,800 | 1,945 |
| 2015-10-29 | 3,800 | 3,855 | 3,755 | 3,840 | 89,900 | 1,920 |
| 2015-10-28 | 3,700 | 3,825 | 3,695 | 3,805 | 74,900 | 1,902.50 |
| 2015-10-27 | 3,625 | 3,670 | 3,620 | 3,650 | 41,400 | 1,825 |
| 2015-10-26 | 3,620 | 3,655 | 3,610 | 3,625 | 32,000 | 1,812.50 |
| 2015-10-23 | 3,560 | 3,590 | 3,535 | 3,580 | 55,100 | 1,790 |
| 2015-10-22 | 3,560 | 3,560 | 3,520 | 3,530 | 37,700 | 1,765 |
| 2015-10-21 | 3,515 | 3,560 | 3,515 | 3,560 | 44,800 | 1,780 |
| 2015-10-20 | 3,530 | 3,530 | 3,500 | 3,515 | 40,500 | 1,757.50 |
| 2015-10-19 | 3,520 | 3,550 | 3,505 | 3,530 | 35,200 | 1,765 |
| 2015-10-16 | 3,525 | 3,560 | 3,505 | 3,520 | 50,900 | 1,760 |
| 2015-10-15 | 3,510 | 3,555 | 3,500 | 3,550 | 56,000 | 1,775 |
| 2015-10-14 | 3,575 | 3,575 | 3,500 | 3,520 | 54,300 | 1,760 |
| 2015-10-13 | 3,535 | 3,590 | 3,530 | 3,580 | 71,500 | 1,790 |
| 2015-10-09 | 3,535 | 3,545 | 3,510 | 3,535 | 50,600 | 1,767.50 |
| 2015-10-08 | 3,555 | 3,560 | 3,490 | 3,535 | 80,700 | 1,767.50 |
| 2015-10-07 | 3,570 | 3,570 | 3,520 | 3,555 | 54,600 | 1,777.50 |
| 2015-10-06 | 3,570 | 3,570 | 3,535 | 3,550 | 40,500 | 1,775 |
| 2015-10-05 | 3,605 | 3,610 | 3,520 | 3,540 | 74,000 | 1,770 |
| 2015-10-02 | 3,615 | 3,630 | 3,570 | 3,595 | 58,000 | 1,797.50 |
| 2015-10-01 | 3,555 | 3,650 | 3,555 | 3,625 | 55,200 | 1,812.50 |
| 2015-09-30 | 3,495 | 3,565 | 3,490 | 3,550 | 33,700 | 1,775 |
| 2015-09-29 | 3,520 | 3,520 | 3,445 | 3,450 | 73,600 | 1,725 |
| 2015-09-28 | 3,585 | 3,600 | 3,515 | 3,570 | 54,700 | 1,785 |
| 2015-09-25 | 3,505 | 3,635 | 3,505 | 3,630 | 62,900 | 1,815 |
| 2015-09-24 | 3,555 | 3,610 | 3,510 | 3,510 | 56,100 | 1,755 |
| 2015-09-18 | 3,565 | 3,630 | 3,535 | 3,630 | 160,600 | 1,815 |
| 2015-09-17 | 3,530 | 3,635 | 3,520 | 3,615 | 88,300 | 1,807.50 |
| 2015-09-16 | 3,495 | 3,515 | 3,460 | 3,500 | 58,300 | 1,750 |
| 2015-09-15 | 3,530 | 3,560 | 3,475 | 3,485 | 69,700 | 1,742.50 |
| 2015-09-14 | 3,510 | 3,515 | 3,460 | 3,475 | 81,100 | 1,737.50 |
| 2015-09-11 | 3,425 | 3,520 | 3,425 | 3,485 | 113,300 | 1,742.50 |
| 2015-09-10 | 3,490 | 3,520 | 3,430 | 3,495 | 75,900 | 1,747.50 |
| 2015-09-09 | 3,485 | 3,565 | 3,485 | 3,525 | 97,000 | 1,762.50 |
| 2015-09-08 | 3,440 | 3,460 | 3,375 | 3,385 | 110,600 | 1,692.50 |
| 2015-09-07 | 3,450 | 3,485 | 3,390 | 3,440 | 66,900 | 1,720 |
| 2015-09-04 | 3,470 | 3,505 | 3,430 | 3,450 | 116,300 | 1,725 |
| 2015-09-03 | 3,500 | 3,530 | 3,445 | 3,450 | 50,500 | 1,725 |
| 2015-09-02 | 3,515 | 3,575 | 3,480 | 3,480 | 78,300 | 1,740 |
| 2015-09-01 | 3,610 | 3,630 | 3,540 | 3,540 | 61,900 | 1,770 |
| 2015-08-31 | 3,600 | 3,635 | 3,540 | 3,630 | 77,800 | 1,815 |
| 2015-08-28 | 3,650 | 3,700 | 3,585 | 3,615 | 81,400 | 1,807.50 |
| 2015-08-27 | 3,665 | 3,685 | 3,590 | 3,605 | 82,400 | 1,802.50 |
| 2015-08-26 | 3,465 | 3,575 | 3,465 | 3,565 | 100,700 | 1,782.50 |
| 2015-08-25 | 3,410 | 3,555 | 3,380 | 3,485 | 148,700 | 1,742.50 |
| 2015-08-24 | 3,595 | 3,720 | 3,550 | 3,550 | 141,100 | 1,775 |
| 2015-08-21 | 3,785 | 3,825 | 3,710 | 3,710 | 67,600 | 1,855 |
| 2015-08-20 | 3,880 | 3,955 | 3,880 | 3,880 | 44,600 | 1,940 |
| 2015-08-19 | 3,935 | 3,985 | 3,875 | 3,900 | 53,700 | 1,950 |
| 2015-08-18 | 3,885 | 3,975 | 3,885 | 3,945 | 78,200 | 1,972.50 |
| 2015-08-17 | 3,785 | 3,875 | 3,785 | 3,870 | 68,800 | 1,935 |
| 2015-08-14 | 3,770 | 3,835 | 3,750 | 3,795 | 45,700 | 1,897.50 |
| 2015-08-13 | 3,745 | 3,815 | 3,715 | 3,790 | 60,200 | 1,895 |
| 2015-08-12 | 3,780 | 3,845 | 3,760 | 3,810 | 86,000 | 1,905 |
| 2015-08-11 | 3,800 | 3,800 | 3,720 | 3,775 | 70,800 | 1,887.50 |
| 2015-08-10 | 3,740 | 3,760 | 3,695 | 3,740 | 134,500 | 1,870 |
| 2015-08-07 | 3,700 | 3,725 | 3,535 | 3,600 | 177,200 | 1,800 |
| 2015-08-06 | 3,800 | 3,835 | 3,740 | 3,805 | 44,300 | 1,902.50 |
| 2015-08-05 | 3,725 | 3,820 | 3,725 | 3,775 | 53,800 | 1,887.50 |
| 2015-08-04 | 3,780 | 3,785 | 3,675 | 3,755 | 70,500 | 1,877.50 |
| 2015-08-03 | 3,740 | 3,810 | 3,705 | 3,765 | 79,500 | 1,882.50 |
| 2015-07-31 | 3,650 | 3,730 | 3,645 | 3,705 | 79,400 | 1,852.50 |
| 2015-07-30 | 3,590 | 3,630 | 3,590 | 3,610 | 67,300 | 1,805 |
| 2015-07-29 | 3,605 | 3,620 | 3,535 | 3,590 | 73,700 | 1,795 |
| 2015-07-28 | 3,590 | 3,620 | 3,550 | 3,595 | 70,900 | 1,797.50 |
| 2015-07-27 | 3,735 | 3,740 | 3,640 | 3,650 | 57,400 | 1,825 |
| 2015-07-24 | 3,720 | 3,740 | 3,700 | 3,735 | 18,900 | 1,867.50 |
| 2015-07-23 | 3,675 | 3,730 | 3,675 | 3,720 | 24,200 | 1,860 |
| 2015-07-22 | 3,755 | 3,770 | 3,710 | 3,725 | 34,800 | 1,862.50 |
| 2015-07-21 | 3,695 | 3,795 | 3,695 | 3,785 | 70,600 | 1,892.50 |
| 2015-07-17 | 3,660 | 3,700 | 3,650 | 3,690 | 58,300 | 1,845 |
| 2015-07-16 | 3,710 | 3,715 | 3,615 | 3,630 | 72,700 | 1,815 |
| 2015-07-15 | 3,680 | 3,710 | 3,660 | 3,710 | 30,400 | 1,855 |
| 2015-07-14 | 3,670 | 3,700 | 3,670 | 3,700 | 30,900 | 1,850 |
| 2015-07-13 | 3,550 | 3,670 | 3,535 | 3,620 | 44,800 | 1,810 |
| 2015-07-10 | 3,565 | 3,585 | 3,535 | 3,550 | 52,900 | 1,775 |
| 2015-07-09 | 3,500 | 3,560 | 3,430 | 3,555 | 75,300 | 1,777.50 |
| 2015-07-08 | 3,595 | 3,595 | 3,530 | 3,530 | 51,800 | 1,765 |
| 2015-07-07 | 3,675 | 3,690 | 3,610 | 3,620 | 35,300 | 1,810 |
| 2015-07-06 | 3,585 | 3,640 | 3,580 | 3,615 | 43,300 | 1,807.50 |
| 2015-07-03 | 3,680 | 3,680 | 3,635 | 3,655 | 25,900 | 1,827.50 |
| 2015-07-02 | 3,660 | 3,695 | 3,660 | 3,680 | 31,100 | 1,840 |
| 2015-07-01 | 3,630 | 3,655 | 3,625 | 3,635 | 31,600 | 1,817.50 |
| 2015-06-30 | 3,560 | 3,620 | 3,540 | 3,615 | 39,000 | 1,807.50 |
| 2015-06-29 | 3,540 | 3,575 | 3,525 | 3,530 | 40,600 | 1,765 |
| 2015-06-26 | 3,605 | 3,620 | 3,575 | 3,610 | 28,000 | 1,805 |
| 2015-06-25 | 3,615 | 3,655 | 3,585 | 3,590 | 53,600 | 1,795 |
| 2015-06-24 | 3,705 | 3,770 | 3,645 | 3,645 | 131,100 | 1,822.50 |
| 2015-06-23 | 3,695 | 3,715 | 3,625 | 3,700 | 98,500 | 1,850 |
| 2015-06-22 | 3,640 | 3,705 | 3,640 | 3,700 | 58,000 | 1,850 |
| 2015-06-19 | 3,595 | 3,670 | 3,595 | 3,645 | 112,700 | 1,822.50 |
| 2015-06-18 | 3,570 | 3,600 | 3,560 | 3,575 | 93,200 | 1,787.50 |
| 2015-06-17 | 3,460 | 3,570 | 3,460 | 3,560 | 86,600 | 1,780 |
| 2015-06-16 | 3,460 | 3,490 | 3,455 | 3,455 | 39,700 | 1,727.50 |
| 2015-06-15 | 3,465 | 3,480 | 3,455 | 3,460 | 38,400 | 1,730 |
| 2015-06-12 | 3,435 | 3,485 | 3,420 | 3,470 | 123,500 | 1,735 |
| 2015-06-11 | 3,355 | 3,400 | 3,355 | 3,400 | 68,100 | 1,700 |
| 2015-06-10 | 3,360 | 3,380 | 3,335 | 3,345 | 44,500 | 1,672.50 |
| 2015-06-09 | 3,365 | 3,380 | 3,345 | 3,365 | 67,800 | 1,682.50 |
| 2015-06-08 | 3,360 | 3,395 | 3,340 | 3,375 | 52,400 | 1,687.50 |
| 2015-06-05 | 3,365 | 3,395 | 3,365 | 3,370 | 64,300 | 1,685 |
| 2015-06-04 | 3,350 | 3,380 | 3,350 | 3,370 | 55,000 | 1,685 |
| 2015-06-03 | 3,350 | 3,410 | 3,350 | 3,370 | 63,500 | 1,685 |
| 2015-06-02 | 3,340 | 3,365 | 3,315 | 3,350 | 32,900 | 1,675 |
| 2015-06-01 | 3,400 | 3,400 | 3,335 | 3,345 | 88,600 | 1,672.50 |
| 2015-05-29 | 3,365 | 3,435 | 3,365 | 3,395 | 143,100 | 1,697.50 |
| 2015-05-28 | 3,335 | 3,375 | 3,335 | 3,365 | 66,400 | 1,682.50 |
| 2015-05-27 | 3,330 | 3,365 | 3,320 | 3,360 | 60,500 | 1,680 |
| 2015-05-26 | 3,265 | 3,325 | 3,265 | 3,315 | 98,200 | 1,657.50 |
| 2015-05-25 | 3,250 | 3,290 | 3,250 | 3,270 | 46,500 | 1,635 |
| 2015-05-22 | 3,295 | 3,295 | 3,275 | 3,280 | 39,200 | 1,640 |
| 2015-05-21 | 3,250 | 3,300 | 3,250 | 3,290 | 62,100 | 1,645 |
| 2015-05-20 | 3,270 | 3,275 | 3,240 | 3,250 | 52,700 | 1,625 |
| 2015-05-19 | 3,255 | 3,265 | 3,235 | 3,260 | 80,000 | 1,630 |
| 2015-05-18 | 3,225 | 3,265 | 3,225 | 3,255 | 22,400 | 1,627.50 |
| 2015-05-15 | 3,260 | 3,285 | 3,210 | 3,225 | 61,400 | 1,612.50 |
| 2015-05-14 | 3,240 | 3,265 | 3,200 | 3,230 | 109,600 | 1,615 |
| 2015-05-13 | 3,285 | 3,375 | 3,255 | 3,325 | 155,100 | 1,662.50 |
| 2015-05-12 | 3,285 | 3,300 | 3,225 | 3,270 | 64,000 | 1,635 |
| 2015-05-11 | 3,250 | 3,285 | 3,225 | 3,285 | 44,100 | 1,642.50 |
| 2015-05-08 | 3,240 | 3,240 | 3,195 | 3,200 | 29,600 | 1,600 |
| 2015-05-07 | 3,230 | 3,270 | 3,200 | 3,220 | 57,300 | 1,610 |
| 2015-05-01 | 3,200 | 3,220 | 3,170 | 3,175 | 33,000 | 1,587.50 |
| 2015-04-30 | 3,215 | 3,245 | 3,210 | 3,245 | 36,400 | 1,622.50 |
| 2015-04-28 | 3,240 | 3,280 | 3,225 | 3,255 | 31,000 | 1,627.50 |
| 2015-04-27 | 3,230 | 3,235 | 3,205 | 3,225 | 8,900 | 1,612.50 |
| 2015-04-24 | 3,240 | 3,245 | 3,200 | 3,220 | 23,500 | 1,610 |
| 2015-04-23 | 3,235 | 3,245 | 3,210 | 3,210 | 12,700 | 1,605 |
| 2015-04-22 | 3,225 | 3,245 | 3,215 | 3,235 | 18,500 | 1,617.50 |
| 2015-04-21 | 3,205 | 3,220 | 3,190 | 3,200 | 24,500 | 1,600 |
| 2015-04-20 | 3,240 | 3,240 | 3,210 | 3,210 | 24,600 | 1,605 |
| 2015-04-17 | 3,245 | 3,290 | 3,235 | 3,255 | 52,800 | 1,627.50 |
| 2015-04-16 | 3,210 | 3,245 | 3,175 | 3,245 | 37,200 | 1,622.50 |
| 2015-04-15 | 3,240 | 3,265 | 3,220 | 3,240 | 27,400 | 1,620 |
| 2015-04-14 | 3,225 | 3,275 | 3,205 | 3,240 | 50,400 | 1,620 |
| 2015-04-13 | 3,260 | 3,260 | 3,185 | 3,190 | 29,600 | 1,595 |
| 2015-04-10 | 3,245 | 3,270 | 3,220 | 3,240 | 39,700 | 1,620 |
| 2015-04-09 | 3,225 | 3,240 | 3,210 | 3,230 | 32,900 | 1,615 |
| 2015-04-08 | 3,225 | 3,250 | 3,200 | 3,210 | 49,100 | 1,605 |
| 2015-04-07 | 3,195 | 3,225 | 3,170 | 3,180 | 39,800 | 1,590 |
| 2015-04-06 | 3,210 | 3,245 | 3,195 | 3,195 | 23,800 | 1,597.50 |
| 2015-04-03 | 3,185 | 3,240 | 3,165 | 3,240 | 29,600 | 1,620 |
| 2015-04-02 | 3,150 | 3,200 | 3,145 | 3,185 | 43,400 | 1,592.50 |
| 2015-04-01 | 3,165 | 3,175 | 3,130 | 3,130 | 30,300 | 1,565 |
| 2015-03-31 | 3,255 | 3,255 | 3,165 | 3,175 | 38,700 | 1,587.50 |
| 2015-03-30 | 3,165 | 3,240 | 3,165 | 3,205 | 61,200 | 1,602.50 |
| 2015-03-27 | 3,235 | 3,245 | 3,130 | 3,165 | 52,300 | 1,582.50 |
| 2015-03-26 | 3,250 | 3,255 | 3,200 | 3,235 | 85,000 | 1,617.50 |
| 2015-03-25 | 3,335 | 3,340 | 3,230 | 3,250 | 49,900 | 1,625 |
| 2015-03-24 | 3,330 | 3,330 | 3,255 | 3,285 | 76,200 | 1,642.50 |
| 2015-03-23 | 3,330 | 3,355 | 3,255 | 3,330 | 59,500 | 1,665 |
| 2015-03-20 | 3,320 | 3,330 | 3,285 | 3,325 | 39,900 | 1,662.50 |
| 2015-03-19 | 3,310 | 3,335 | 3,260 | 3,325 | 51,700 | 1,662.50 |
| 2015-03-18 | 3,315 | 3,325 | 3,275 | 3,305 | 34,100 | 1,652.50 |
| 2015-03-17 | 3,310 | 3,330 | 3,300 | 3,315 | 31,000 | 1,657.50 |
| 2015-03-16 | 3,245 | 3,305 | 3,245 | 3,295 | 37,500 | 1,647.50 |
| 2015-03-13 | 3,265 | 3,270 | 3,240 | 3,245 | 65,100 | 1,622.50 |
| 2015-03-12 | 3,220 | 3,250 | 3,200 | 3,245 | 36,200 | 1,622.50 |
| 2015-03-11 | 3,235 | 3,270 | 3,210 | 3,220 | 63,000 | 1,610 |
| 2015-03-10 | 3,185 | 3,280 | 3,180 | 3,260 | 110,200 | 1,630 |
| 2015-03-09 | 3,110 | 3,180 | 3,100 | 3,170 | 56,700 | 1,585 |
| 2015-03-06 | 3,130 | 3,150 | 3,110 | 3,125 | 45,000 | 1,562.50 |
| 2015-03-05 | 3,090 | 3,115 | 3,090 | 3,095 | 46,000 | 1,547.50 |
| 2015-03-04 | 3,105 | 3,135 | 3,080 | 3,100 | 71,900 | 1,550 |
| 2015-03-03 | 3,130 | 3,145 | 3,085 | 3,100 | 74,900 | 1,550 |
| 2015-03-02 | 3,140 | 3,160 | 3,130 | 3,130 | 33,400 | 1,565 |
| 2015-02-27 | 3,155 | 3,160 | 3,130 | 3,145 | 37,300 | 1,572.50 |
| 2015-02-26 | 3,170 | 3,180 | 3,145 | 3,155 | 55,500 | 1,577.50 |
| 2015-02-25 | 3,155 | 3,170 | 3,140 | 3,160 | 43,400 | 1,580 |
| 2015-02-24 | 3,135 | 3,145 | 3,125 | 3,135 | 27,600 | 1,567.50 |
| 2015-02-23 | 3,145 | 3,150 | 3,115 | 3,130 | 31,600 | 1,565 |
| 2015-02-20 | 3,110 | 3,160 | 3,110 | 3,145 | 38,000 | 1,572.50 |
| 2015-02-19 | 3,100 | 3,115 | 3,080 | 3,105 | 60,600 | 1,552.50 |
| 2015-02-18 | 3,080 | 3,120 | 3,080 | 3,100 | 114,300 | 1,550 |
| 2015-02-17 | 3,055 | 3,095 | 3,055 | 3,075 | 40,500 | 1,537.50 |
| 2015-02-16 | 3,060 | 3,085 | 3,055 | 3,075 | 37,800 | 1,537.50 |
| 2015-02-13 | 3,090 | 3,095 | 3,055 | 3,075 | 86,200 | 1,537.50 |
| 2015-02-12 | 3,120 | 3,155 | 3,100 | 3,100 | 73,500 | 1,550 |
| 2015-02-10 | 3,155 | 3,175 | 3,125 | 3,140 | 49,300 | 1,570 |
| 2015-02-09 | 3,180 | 3,180 | 3,155 | 3,180 | 33,300 | 1,590 |
| 2015-02-06 | 3,125 | 3,175 | 3,125 | 3,155 | 56,200 | 1,577.50 |
| 2015-02-05 | 3,200 | 3,220 | 3,100 | 3,125 | 115,600 | 1,562.50 |
| 2015-02-04 | 3,285 | 3,350 | 3,285 | 3,340 | 21,900 | 1,670 |
| 2015-02-03 | 3,350 | 3,355 | 3,270 | 3,285 | 28,900 | 1,642.50 |
| 2015-02-02 | 3,255 | 3,330 | 3,250 | 3,330 | 44,600 | 1,665 |
| 2015-01-30 | 3,255 | 3,270 | 3,255 | 3,270 | 14,900 | 1,635 |
| 2015-01-29 | 3,255 | 3,280 | 3,235 | 3,270 | 17,400 | 1,635 |
| 2015-01-28 | 3,240 | 3,285 | 3,235 | 3,260 | 27,900 | 1,630 |
| 2015-01-27 | 3,250 | 3,250 | 3,225 | 3,245 | 12,600 | 1,622.50 |
| 2015-01-26 | 3,200 | 3,235 | 3,195 | 3,230 | 14,100 | 1,615 |
| 2015-01-23 | 3,265 | 3,265 | 3,215 | 3,235 | 13,200 | 1,617.50 |
| 2015-01-22 | 3,220 | 3,270 | 3,190 | 3,265 | 37,300 | 1,632.50 |
| 2015-01-21 | 3,235 | 3,235 | 3,175 | 3,205 | 53,400 | 1,602.50 |
| 2015-01-20 | 3,220 | 3,250 | 3,175 | 3,250 | 30,800 | 1,625 |
| 2015-01-19 | 3,220 | 3,220 | 3,160 | 3,200 | 17,600 | 1,600 |
| 2015-01-16 | 3,180 | 3,215 | 3,135 | 3,170 | 30,000 | 1,585 |
| 2015-01-15 | 3,145 | 3,225 | 3,145 | 3,225 | 41,200 | 1,612.50 |
| 2015-01-14 | 3,150 | 3,165 | 3,135 | 3,150 | 24,300 | 1,575 |
| 2015-01-13 | 3,155 | 3,180 | 3,140 | 3,170 | 30,900 | 1,585 |
| 2015-01-09 | 3,140 | 3,180 | 3,130 | 3,160 | 30,200 | 1,580 |
| 2015-01-08 | 3,145 | 3,170 | 3,130 | 3,140 | 33,400 | 1,570 |
| 2015-01-07 | 3,150 | 3,180 | 3,135 | 3,135 | 24,300 | 1,567.50 |
| 2015-01-06 | 3,220 | 3,220 | 3,160 | 3,160 | 36,400 | 1,580 |
| 2015-01-05 | 3,220 | 3,255 | 3,205 | 3,240 | 24,100 | 1,620 |
分割・併合履歴 ： [2021-03-30]1株→2株