7820 ニホンフラッシュ(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 | 1,223 | 1,255 | 1,217 | 1,241 | 31,800 | 620.50 |
| 2015-12-29 | 1,224 | 1,233 | 1,211 | 1,228 | 20,000 | 614 |
| 2015-12-28 | 1,194 | 1,246 | 1,179 | 1,232 | 43,900 | 616 |
| 2015-12-25 | 1,202 | 1,215 | 1,151 | 1,157 | 131,300 | 578.50 |
| 2015-12-24 | 1,245 | 1,250 | 1,205 | 1,207 | 43,000 | 603.50 |
| 2015-12-22 | 1,238 | 1,254 | 1,238 | 1,244 | 43,800 | 622 |
| 2015-12-21 | 1,240 | 1,255 | 1,220 | 1,253 | 60,200 | 626.50 |
| 2015-12-18 | 1,250 | 1,253 | 1,224 | 1,234 | 43,500 | 617 |
| 2015-12-17 | 1,230 | 1,255 | 1,230 | 1,252 | 68,100 | 626 |
| 2015-12-16 | 1,229 | 1,236 | 1,217 | 1,223 | 51,900 | 611.50 |
| 2015-12-15 | 1,220 | 1,256 | 1,213 | 1,218 | 81,500 | 609 |
| 2015-12-14 | 1,217 | 1,217 | 1,198 | 1,206 | 75,800 | 603 |
| 2015-12-11 | 1,214 | 1,235 | 1,212 | 1,218 | 50,800 | 609 |
| 2015-12-10 | 1,230 | 1,235 | 1,212 | 1,214 | 53,700 | 607 |
| 2015-12-09 | 1,240 | 1,244 | 1,219 | 1,228 | 61,300 | 614 |
| 2015-12-08 | 1,239 | 1,246 | 1,232 | 1,237 | 31,700 | 618.50 |
| 2015-12-07 | 1,250 | 1,257 | 1,244 | 1,249 | 35,900 | 624.50 |
| 2015-12-04 | 1,241 | 1,245 | 1,228 | 1,228 | 34,500 | 614 |
| 2015-12-03 | 1,250 | 1,258 | 1,246 | 1,251 | 21,400 | 625.50 |
| 2015-12-02 | 1,254 | 1,264 | 1,249 | 1,251 | 34,600 | 625.50 |
| 2015-12-01 | 1,259 | 1,261 | 1,247 | 1,254 | 71,900 | 627 |
| 2015-11-30 | 1,250 | 1,266 | 1,246 | 1,255 | 38,800 | 627.50 |
| 2015-11-27 | 1,285 | 1,285 | 1,246 | 1,250 | 70,200 | 625 |
| 2015-11-26 | 1,295 | 1,317 | 1,284 | 1,288 | 49,200 | 644 |
| 2015-11-25 | 1,271 | 1,284 | 1,258 | 1,280 | 52,400 | 640 |
| 2015-11-24 | 1,221 | 1,284 | 1,221 | 1,278 | 90,500 | 639 |
| 2015-11-20 | 1,229 | 1,232 | 1,220 | 1,229 | 31,000 | 614.50 |
| 2015-11-19 | 1,240 | 1,240 | 1,224 | 1,229 | 36,800 | 614.50 |
| 2015-11-18 | 1,244 | 1,244 | 1,218 | 1,237 | 46,800 | 618.50 |
| 2015-11-17 | 1,247 | 1,247 | 1,221 | 1,231 | 30,000 | 615.50 |
| 2015-11-16 | 1,232 | 1,232 | 1,207 | 1,222 | 42,900 | 611 |
| 2015-11-13 | 1,243 | 1,252 | 1,233 | 1,235 | 45,200 | 617.50 |
| 2015-11-12 | 1,258 | 1,264 | 1,247 | 1,252 | 26,100 | 626 |
| 2015-11-11 | 1,264 | 1,286 | 1,260 | 1,266 | 24,900 | 633 |
| 2015-11-10 | 1,250 | 1,272 | 1,241 | 1,264 | 31,100 | 632 |
| 2015-11-09 | 1,235 | 1,280 | 1,235 | 1,259 | 67,000 | 629.50 |
| 2015-11-06 | 1,236 | 1,257 | 1,224 | 1,225 | 71,700 | 612.50 |
| 2015-11-05 | 1,307 | 1,316 | 1,231 | 1,234 | 100,300 | 617 |
| 2015-11-04 | 1,343 | 1,356 | 1,300 | 1,326 | 76,700 | 663 |
| 2015-11-02 | 1,230 | 1,367 | 1,230 | 1,342 | 114,300 | 671 |
| 2015-10-30 | 1,298 | 1,417 | 1,298 | 1,371 | 77,200 | 685.50 |
| 2015-10-29 | 1,281 | 1,312 | 1,281 | 1,297 | 54,900 | 648.50 |
| 2015-10-28 | 1,295 | 1,305 | 1,281 | 1,290 | 17,100 | 645 |
| 2015-10-27 | 1,287 | 1,308 | 1,282 | 1,284 | 23,200 | 642 |
| 2015-10-26 | 1,280 | 1,288 | 1,273 | 1,287 | 43,700 | 643.50 |
| 2015-10-23 | 1,267 | 1,281 | 1,265 | 1,272 | 32,600 | 636 |
| 2015-10-22 | 1,239 | 1,268 | 1,239 | 1,267 | 32,300 | 633.50 |
| 2015-10-21 | 1,244 | 1,255 | 1,225 | 1,249 | 48,200 | 624.50 |
| 2015-10-20 | 1,236 | 1,238 | 1,224 | 1,229 | 18,400 | 614.50 |
| 2015-10-19 | 1,235 | 1,254 | 1,231 | 1,236 | 16,100 | 618 |
| 2015-10-16 | 1,238 | 1,255 | 1,230 | 1,235 | 23,200 | 617.50 |
| 2015-10-15 | 1,235 | 1,247 | 1,231 | 1,238 | 20,800 | 619 |
| 2015-10-14 | 1,252 | 1,254 | 1,240 | 1,242 | 22,100 | 621 |
| 2015-10-13 | 1,266 | 1,275 | 1,250 | 1,264 | 26,500 | 632 |
| 2015-10-09 | 1,269 | 1,271 | 1,250 | 1,268 | 29,900 | 634 |
| 2015-10-08 | 1,260 | 1,282 | 1,260 | 1,275 | 43,400 | 637.50 |
| 2015-10-07 | 1,250 | 1,266 | 1,238 | 1,265 | 36,700 | 632.50 |
| 2015-10-06 | 1,260 | 1,272 | 1,251 | 1,255 | 28,300 | 627.50 |
| 2015-10-05 | 1,249 | 1,259 | 1,240 | 1,250 | 24,700 | 625 |
| 2015-10-02 | 1,240 | 1,243 | 1,210 | 1,224 | 47,200 | 612 |
| 2015-10-01 | 1,229 | 1,256 | 1,215 | 1,246 | 21,000 | 623 |
| 2015-09-30 | 1,234 | 1,251 | 1,204 | 1,216 | 29,000 | 608 |
| 2015-09-29 | 1,269 | 1,270 | 1,208 | 1,210 | 25,500 | 605 |
| 2015-09-28 | 1,260 | 1,298 | 1,250 | 1,280 | 20,500 | 640 |
| 2015-09-25 | 1,264 | 1,298 | 1,222 | 1,276 | 37,600 | 638 |
| 2015-09-24 | 1,250 | 1,300 | 1,243 | 1,264 | 34,900 | 632 |
| 2015-09-18 | 1,305 | 1,313 | 1,258 | 1,267 | 56,000 | 633.50 |
| 2015-09-17 | 1,288 | 1,315 | 1,286 | 1,298 | 29,400 | 649 |
| 2015-09-16 | 1,290 | 1,296 | 1,260 | 1,288 | 36,900 | 644 |
| 2015-09-15 | 1,300 | 1,303 | 1,242 | 1,269 | 67,300 | 634.50 |
| 2015-09-14 | 1,267 | 1,311 | 1,255 | 1,267 | 61,600 | 633.50 |
| 2015-09-11 | 1,236 | 1,243 | 1,220 | 1,238 | 24,900 | 619 |
| 2015-09-10 | 1,199 | 1,222 | 1,174 | 1,211 | 41,800 | 605.50 |
| 2015-09-09 | 1,138 | 1,221 | 1,138 | 1,221 | 76,500 | 610.50 |
| 2015-09-08 | 1,142 | 1,148 | 1,121 | 1,125 | 51,100 | 562.50 |
| 2015-09-07 | 1,160 | 1,167 | 1,121 | 1,146 | 47,400 | 573 |
| 2015-09-04 | 1,216 | 1,216 | 1,161 | 1,180 | 41,900 | 590 |
| 2015-09-03 | 1,225 | 1,236 | 1,202 | 1,203 | 20,700 | 601.50 |
| 2015-09-02 | 1,200 | 1,236 | 1,193 | 1,210 | 62,400 | 605 |
| 2015-09-01 | 1,284 | 1,301 | 1,236 | 1,245 | 98,800 | 622.50 |
| 2015-08-31 | 1,244 | 1,313 | 1,244 | 1,283 | 75,400 | 641.50 |
| 2015-08-28 | 1,255 | 1,262 | 1,226 | 1,260 | 75,500 | 630 |
| 2015-08-27 | 1,200 | 1,242 | 1,191 | 1,231 | 104,300 | 615.50 |
| 2015-08-26 | 1,175 | 1,205 | 1,145 | 1,188 | 110,700 | 594 |
| 2015-08-25 | 1,116 | 1,231 | 1,103 | 1,145 | 114,800 | 572.50 |
| 2015-08-24 | 1,316 | 1,342 | 1,178 | 1,206 | 140,700 | 603 |
| 2015-08-21 | 1,452 | 1,452 | 1,366 | 1,376 | 82,500 | 688 |
| 2015-08-20 | 1,447 | 1,482 | 1,432 | 1,452 | 35,600 | 726 |
| 2015-08-19 | 1,510 | 1,519 | 1,446 | 1,456 | 84,300 | 728 |
| 2015-08-18 | 1,470 | 1,512 | 1,444 | 1,502 | 130,800 | 751 |
| 2015-08-17 | 1,376 | 1,465 | 1,376 | 1,460 | 138,500 | 730 |
| 2015-08-14 | 1,380 | 1,386 | 1,359 | 1,383 | 57,200 | 691.50 |
| 2015-08-13 | 1,345 | 1,382 | 1,345 | 1,381 | 74,500 | 690.50 |
| 2015-08-12 | 1,350 | 1,376 | 1,330 | 1,343 | 75,100 | 671.50 |
| 2015-08-11 | 1,377 | 1,389 | 1,341 | 1,346 | 84,300 | 673 |
| 2015-08-10 | 1,346 | 1,378 | 1,346 | 1,365 | 77,500 | 682.50 |
| 2015-08-07 | 1,309 | 1,345 | 1,299 | 1,342 | 114,800 | 671 |
| 2015-08-06 | 1,311 | 1,312 | 1,280 | 1,295 | 170,500 | 647.50 |
| 2015-08-05 | 1,305 | 1,323 | 1,303 | 1,306 | 121,400 | 653 |
| 2015-08-04 | 1,338 | 1,338 | 1,305 | 1,324 | 124,800 | 662 |
| 2015-08-03 | 1,373 | 1,405 | 1,340 | 1,345 | 148,800 | 672.50 |
| 2015-07-31 | 1,325 | 1,373 | 1,315 | 1,363 | 195,500 | 681.50 |
| 2015-07-30 | 1,341 | 1,369 | 1,286 | 1,311 | 544,700 | 655.50 |
| 2015-07-29 | 1,440 | 1,459 | 1,344 | 1,369 | 272,900 | 684.50 |
| 2015-07-28 | 1,492 | 1,493 | 1,432 | 1,432 | 86,000 | 716 |
| 2015-07-27 | 1,494 | 1,535 | 1,492 | 1,493 | 58,400 | 746.50 |
| 2015-07-24 | 1,485 | 1,497 | 1,475 | 1,492 | 42,500 | 746 |
| 2015-07-23 | 1,504 | 1,508 | 1,466 | 1,490 | 108,100 | 745 |
| 2015-07-22 | 1,516 | 1,518 | 1,506 | 1,508 | 59,700 | 754 |
| 2015-07-21 | 1,560 | 1,562 | 1,518 | 1,523 | 64,700 | 761.50 |
| 2015-07-17 | 1,570 | 1,571 | 1,533 | 1,538 | 59,800 | 769 |
| 2015-07-16 | 1,521 | 1,583 | 1,516 | 1,567 | 106,400 | 783.50 |
| 2015-07-15 | 1,522 | 1,533 | 1,518 | 1,520 | 49,600 | 760 |
| 2015-07-14 | 1,520 | 1,533 | 1,514 | 1,522 | 65,700 | 761 |
| 2015-07-13 | 1,528 | 1,528 | 1,499 | 1,512 | 74,000 | 756 |
| 2015-07-10 | 1,467 | 1,539 | 1,467 | 1,530 | 157,900 | 765 |
| 2015-07-09 | 1,500 | 1,502 | 1,400 | 1,459 | 173,200 | 729.50 |
| 2015-07-08 | 1,614 | 1,614 | 1,551 | 1,554 | 162,100 | 777 |
| 2015-07-07 | 1,608 | 1,620 | 1,600 | 1,614 | 45,200 | 807 |
| 2015-07-06 | 1,610 | 1,615 | 1,595 | 1,610 | 70,900 | 805 |
| 2015-07-03 | 1,628 | 1,628 | 1,610 | 1,610 | 36,400 | 805 |
| 2015-07-02 | 1,644 | 1,644 | 1,617 | 1,630 | 54,800 | 815 |
| 2015-07-01 | 1,640 | 1,647 | 1,623 | 1,638 | 84,300 | 819 |
| 2015-06-30 | 1,615 | 1,637 | 1,613 | 1,633 | 83,500 | 816.50 |
| 2015-06-29 | 1,600 | 1,610 | 1,586 | 1,599 | 96,400 | 799.50 |
| 2015-06-26 | 1,616 | 1,621 | 1,610 | 1,620 | 64,000 | 810 |
| 2015-06-25 | 1,610 | 1,614 | 1,599 | 1,612 | 69,200 | 806 |
| 2015-06-24 | 1,606 | 1,617 | 1,594 | 1,600 | 66,600 | 800 |
| 2015-06-23 | 1,608 | 1,622 | 1,604 | 1,606 | 50,900 | 803 |
| 2015-06-22 | 1,619 | 1,621 | 1,595 | 1,608 | 65,900 | 804 |
| 2015-06-19 | 1,578 | 1,623 | 1,573 | 1,619 | 70,900 | 809.50 |
| 2015-06-18 | 1,586 | 1,600 | 1,560 | 1,561 | 99,800 | 780.50 |
| 2015-06-17 | 1,618 | 1,621 | 1,585 | 1,600 | 84,100 | 800 |
| 2015-06-16 | 1,642 | 1,647 | 1,616 | 1,618 | 91,400 | 809 |
| 2015-06-15 | 1,633 | 1,659 | 1,633 | 1,647 | 75,100 | 823.50 |
| 2015-06-12 | 1,661 | 1,663 | 1,634 | 1,640 | 427,700 | 820 |
| 2015-06-11 | 1,718 | 1,740 | 1,701 | 1,701 | 102,100 | 850.50 |
| 2015-06-10 | 1,724 | 1,742 | 1,708 | 1,730 | 46,800 | 865 |
| 2015-06-09 | 1,730 | 1,730 | 1,680 | 1,701 | 57,300 | 850.50 |
| 2015-06-08 | 1,745 | 1,776 | 1,735 | 1,738 | 53,100 | 869 |
| 2015-06-05 | 1,721 | 1,770 | 1,710 | 1,745 | 70,800 | 872.50 |
| 2015-06-04 | 1,639 | 1,725 | 1,639 | 1,705 | 82,500 | 852.50 |
| 2015-06-03 | 1,645 | 1,645 | 1,628 | 1,637 | 31,000 | 818.50 |
| 2015-06-02 | 1,645 | 1,658 | 1,630 | 1,645 | 59,900 | 822.50 |
| 2015-06-01 | 1,668 | 1,675 | 1,620 | 1,675 | 49,800 | 837.50 |
| 2015-05-29 | 1,647 | 1,658 | 1,637 | 1,650 | 29,800 | 825 |
| 2015-05-28 | 1,656 | 1,675 | 1,630 | 1,637 | 51,700 | 818.50 |
| 2015-05-27 | 1,668 | 1,674 | 1,628 | 1,640 | 49,900 | 820 |
| 2015-05-26 | 1,684 | 1,685 | 1,666 | 1,673 | 89,000 | 836.50 |
| 2015-05-25 | 1,683 | 1,686 | 1,653 | 1,672 | 227,400 | 836 |
| 2015-05-22 | 1,585 | 1,585 | 1,551 | 1,567 | 25,400 | 783.50 |
| 2015-05-21 | 1,600 | 1,610 | 1,567 | 1,585 | 38,900 | 792.50 |
| 2015-05-20 | 1,559 | 1,612 | 1,559 | 1,609 | 44,900 | 804.50 |
| 2015-05-19 | 1,560 | 1,570 | 1,548 | 1,549 | 31,300 | 774.50 |
| 2015-05-18 | 1,553 | 1,577 | 1,545 | 1,563 | 36,200 | 781.50 |
| 2015-05-15 | 1,560 | 1,598 | 1,550 | 1,553 | 54,000 | 776.50 |
| 2015-05-14 | 1,561 | 1,576 | 1,550 | 1,576 | 21,700 | 788 |
| 2015-05-13 | 1,566 | 1,581 | 1,550 | 1,567 | 31,300 | 783.50 |
| 2015-05-12 | 1,589 | 1,598 | 1,567 | 1,570 | 30,800 | 785 |
| 2015-05-11 | 1,624 | 1,626 | 1,585 | 1,587 | 26,000 | 793.50 |
| 2015-05-08 | 1,611 | 1,614 | 1,582 | 1,590 | 39,000 | 795 |
| 2015-05-07 | 1,700 | 1,700 | 1,611 | 1,611 | 58,900 | 805.50 |
| 2015-05-01 | 1,680 | 1,734 | 1,601 | 1,670 | 119,300 | 835 |
| 2015-04-30 | 1,570 | 1,760 | 1,565 | 1,711 | 202,900 | 855.50 |
| 2015-04-28 | 1,574 | 1,574 | 1,555 | 1,568 | 27,100 | 784 |
| 2015-04-27 | 1,540 | 1,562 | 1,533 | 1,554 | 39,700 | 777 |
| 2015-04-24 | 1,547 | 1,547 | 1,510 | 1,520 | 51,500 | 760 |
| 2015-04-23 | 1,561 | 1,561 | 1,505 | 1,525 | 67,800 | 762.50 |
| 2015-04-22 | 1,581 | 1,581 | 1,549 | 1,557 | 54,900 | 778.50 |
| 2015-04-21 | 1,610 | 1,610 | 1,565 | 1,572 | 42,100 | 786 |
| 2015-04-20 | 1,585 | 1,610 | 1,576 | 1,583 | 45,600 | 791.50 |
| 2015-04-17 | 1,625 | 1,625 | 1,602 | 1,603 | 30,800 | 801.50 |
| 2015-04-16 | 1,640 | 1,640 | 1,600 | 1,612 | 37,800 | 806 |
| 2015-04-15 | 1,680 | 1,680 | 1,648 | 1,648 | 35,300 | 824 |
| 2015-04-14 | 1,628 | 1,696 | 1,610 | 1,683 | 56,300 | 841.50 |
| 2015-04-13 | 1,615 | 1,620 | 1,602 | 1,602 | 19,100 | 801 |
| 2015-04-10 | 1,630 | 1,635 | 1,605 | 1,611 | 27,400 | 805.50 |
| 2015-04-09 | 1,626 | 1,644 | 1,624 | 1,627 | 24,500 | 813.50 |
| 2015-04-08 | 1,630 | 1,635 | 1,610 | 1,623 | 35,300 | 811.50 |
| 2015-04-07 | 1,607 | 1,644 | 1,580 | 1,644 | 55,600 | 822 |
| 2015-04-06 | 1,650 | 1,650 | 1,595 | 1,607 | 27,800 | 803.50 |
| 2015-04-03 | 1,670 | 1,672 | 1,625 | 1,652 | 41,500 | 826 |
| 2015-04-02 | 1,607 | 1,621 | 1,596 | 1,601 | 23,400 | 800.50 |
| 2015-04-01 | 1,651 | 1,651 | 1,606 | 1,612 | 25,100 | 806 |
| 2015-03-31 | 1,677 | 1,720 | 1,657 | 1,666 | 50,800 | 833 |
| 2015-03-30 | 1,630 | 1,630 | 1,590 | 1,597 | 19,900 | 798.50 |
| 2015-03-27 | 1,640 | 1,658 | 1,635 | 1,635 | 11,100 | 817.50 |
| 2015-03-26 | 1,665 | 1,684 | 1,634 | 1,653 | 33,100 | 826.50 |
| 2015-03-25 | 1,683 | 1,710 | 1,675 | 1,675 | 14,300 | 837.50 |
| 2015-03-24 | 1,721 | 1,741 | 1,681 | 1,682 | 38,300 | 841 |
| 2015-03-23 | 1,783 | 1,793 | 1,708 | 1,761 | 66,400 | 880.50 |
| 2015-03-20 | 1,720 | 1,794 | 1,670 | 1,780 | 181,800 | 890 |
| 2015-03-19 | 1,575 | 1,576 | 1,550 | 1,560 | 13,600 | 780 |
| 2015-03-18 | 1,597 | 1,597 | 1,568 | 1,573 | 25,400 | 786.50 |
| 2015-03-17 | 1,600 | 1,602 | 1,579 | 1,597 | 17,700 | 798.50 |
| 2015-03-16 | 1,600 | 1,614 | 1,579 | 1,599 | 24,800 | 799.50 |
| 2015-03-13 | 1,600 | 1,655 | 1,590 | 1,607 | 20,400 | 803.50 |
| 2015-03-12 | 1,650 | 1,650 | 1,595 | 1,606 | 22,000 | 803 |
| 2015-03-11 | 1,580 | 1,607 | 1,580 | 1,597 | 17,100 | 798.50 |
| 2015-03-10 | 1,680 | 1,680 | 1,583 | 1,595 | 27,200 | 797.50 |
| 2015-03-09 | 1,700 | 1,708 | 1,650 | 1,680 | 32,100 | 840 |
| 2015-03-06 | 1,773 | 1,782 | 1,706 | 1,713 | 44,900 | 856.50 |
| 2015-03-05 | 1,724 | 1,772 | 1,685 | 1,772 | 80,300 | 886 |
| 2015-03-04 | 1,720 | 1,744 | 1,660 | 1,692 | 110,000 | 846 |
| 2015-03-03 | 1,707 | 1,738 | 1,704 | 1,711 | 71,700 | 855.50 |
| 2015-03-02 | 1,545 | 1,690 | 1,540 | 1,679 | 77,400 | 839.50 |
| 2015-02-27 | 1,565 | 1,577 | 1,540 | 1,547 | 35,300 | 773.50 |
| 2015-02-26 | 1,634 | 1,634 | 1,545 | 1,565 | 61,100 | 782.50 |
| 2015-02-25 | 1,651 | 1,675 | 1,603 | 1,635 | 38,800 | 817.50 |
| 2015-02-24 | 3,380 | 3,480 | 3,330 | 3,350 | 37,300 | 837.50 |
| 2015-02-23 | 3,375 | 3,385 | 3,255 | 3,350 | 29,700 | 837.50 |
| 2015-02-20 | 3,210 | 3,340 | 3,100 | 3,305 | 35,200 | 826.25 |
| 2015-02-19 | 3,320 | 3,340 | 3,210 | 3,220 | 44,600 | 805 |
| 2015-02-18 | 3,420 | 3,440 | 3,365 | 3,375 | 21,500 | 843.75 |
| 2015-02-17 | 3,410 | 3,445 | 3,360 | 3,420 | 13,900 | 855 |
| 2015-02-16 | 3,360 | 3,415 | 3,235 | 3,410 | 49,000 | 852.50 |
| 2015-02-13 | 3,550 | 3,585 | 3,325 | 3,370 | 69,800 | 842.50 |
| 2015-02-12 | 3,700 | 3,700 | 3,480 | 3,530 | 62,200 | 882.50 |
| 2015-02-10 | 3,620 | 3,725 | 3,605 | 3,650 | 51,700 | 912.50 |
| 2015-02-09 | 3,670 | 3,670 | 3,440 | 3,550 | 39,700 | 887.50 |
| 2015-02-06 | 3,710 | 3,775 | 3,710 | 3,725 | 32,700 | 931.25 |
| 2015-02-05 | 3,580 | 3,770 | 3,580 | 3,645 | 20,900 | 911.25 |
| 2015-02-04 | 3,685 | 3,725 | 3,575 | 3,660 | 26,400 | 915 |
| 2015-02-03 | 3,710 | 3,770 | 3,530 | 3,685 | 47,600 | 921.25 |
| 2015-02-02 | 3,890 | 3,900 | 3,705 | 3,775 | 42,100 | 943.75 |
| 2015-01-30 | 3,650 | 3,840 | 3,555 | 3,750 | 86,700 | 937.50 |
| 2015-01-29 | 3,435 | 3,650 | 3,380 | 3,650 | 119,700 | 912.50 |
| 2015-01-28 | 3,430 | 3,440 | 3,355 | 3,400 | 88,300 | 850 |
| 2015-01-27 | 3,390 | 3,420 | 3,310 | 3,315 | 53,100 | 828.75 |
| 2015-01-26 | 3,280 | 3,370 | 3,245 | 3,325 | 20,600 | 831.25 |
| 2015-01-23 | 3,240 | 3,390 | 3,170 | 3,350 | 31,600 | 837.50 |
| 2015-01-22 | 3,165 | 3,280 | 3,135 | 3,240 | 15,600 | 810 |
| 2015-01-21 | 3,095 | 3,250 | 3,040 | 3,165 | 24,900 | 791.25 |
| 2015-01-20 | 3,100 | 3,125 | 2,970 | 3,095 | 34,700 | 773.75 |
| 2015-01-19 | 3,190 | 3,200 | 3,135 | 3,145 | 6,700 | 786.25 |
| 2015-01-16 | 3,190 | 3,240 | 3,110 | 3,240 | 10,800 | 810 |
| 2015-01-15 | 3,300 | 3,310 | 3,175 | 3,260 | 28,700 | 815 |
| 2015-01-14 | 3,180 | 3,350 | 3,180 | 3,245 | 27,700 | 811.25 |
| 2015-01-13 | 3,030 | 3,220 | 3,030 | 3,175 | 37,700 | 793.75 |
| 2015-01-09 | 3,285 | 3,285 | 3,060 | 3,095 | 33,800 | 773.75 |
| 2015-01-08 | 3,400 | 3,420 | 3,160 | 3,300 | 45,800 | 825 |
| 2015-01-07 | 3,270 | 3,470 | 3,200 | 3,460 | 79,200 | 865 |
| 2015-01-06 | 3,035 | 3,300 | 2,999 | 3,300 | 49,100 | 825 |
| 2015-01-05 | 2,900 | 3,150 | 2,881 | 3,050 | 41,400 | 762.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株
