8418 (株)山口フィナンシャルグループ 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 | 1,452 | 1,457 | 1,438 | 1,440 | 643,000 | 1,440 |
| 2015-12-29 | 1,404 | 1,453 | 1,404 | 1,449 | 523,000 | 1,449 |
| 2015-12-28 | 1,401 | 1,413 | 1,400 | 1,409 | 416,000 | 1,409 |
| 2015-12-25 | 1,408 | 1,409 | 1,384 | 1,390 | 255,000 | 1,390 |
| 2015-12-24 | 1,414 | 1,419 | 1,402 | 1,403 | 396,000 | 1,403 |
| 2015-12-22 | 1,396 | 1,414 | 1,396 | 1,412 | 539,000 | 1,412 |
| 2015-12-21 | 1,392 | 1,407 | 1,379 | 1,400 | 456,000 | 1,400 |
| 2015-12-18 | 1,429 | 1,453 | 1,404 | 1,404 | 1,246,000 | 1,404 |
| 2015-12-17 | 1,400 | 1,427 | 1,400 | 1,416 | 1,145,000 | 1,416 |
| 2015-12-16 | 1,379 | 1,397 | 1,372 | 1,388 | 1,201,000 | 1,388 |
| 2015-12-15 | 1,375 | 1,375 | 1,348 | 1,349 | 754,000 | 1,349 |
| 2015-12-14 | 1,351 | 1,375 | 1,351 | 1,375 | 1,043,000 | 1,375 |
| 2015-12-11 | 1,378 | 1,396 | 1,377 | 1,386 | 921,000 | 1,386 |
| 2015-12-10 | 1,392 | 1,398 | 1,374 | 1,387 | 744,000 | 1,387 |
| 2015-12-09 | 1,393 | 1,410 | 1,389 | 1,395 | 1,283,000 | 1,395 |
| 2015-12-08 | 1,411 | 1,411 | 1,394 | 1,404 | 1,165,000 | 1,404 |
| 2015-12-07 | 1,422 | 1,438 | 1,411 | 1,411 | 788,000 | 1,411 |
| 2015-12-04 | 1,404 | 1,410 | 1,395 | 1,408 | 829,000 | 1,408 |
| 2015-12-03 | 1,423 | 1,433 | 1,412 | 1,431 | 732,000 | 1,431 |
| 2015-12-02 | 1,442 | 1,455 | 1,434 | 1,435 | 603,000 | 1,435 |
| 2015-12-01 | 1,426 | 1,437 | 1,420 | 1,434 | 910,000 | 1,434 |
| 2015-11-30 | 1,439 | 1,450 | 1,426 | 1,428 | 1,825,000 | 1,428 |
| 2015-11-27 | 1,470 | 1,471 | 1,442 | 1,452 | 676,000 | 1,452 |
| 2015-11-26 | 1,467 | 1,476 | 1,462 | 1,465 | 264,000 | 1,465 |
| 2015-11-25 | 1,479 | 1,479 | 1,462 | 1,468 | 508,000 | 1,468 |
| 2015-11-24 | 1,488 | 1,494 | 1,479 | 1,488 | 535,000 | 1,488 |
| 2015-11-20 | 1,501 | 1,506 | 1,484 | 1,496 | 492,000 | 1,496 |
| 2015-11-19 | 1,503 | 1,510 | 1,493 | 1,503 | 641,000 | 1,503 |
| 2015-11-18 | 1,500 | 1,507 | 1,483 | 1,488 | 326,000 | 1,488 |
| 2015-11-17 | 1,506 | 1,506 | 1,487 | 1,489 | 581,000 | 1,489 |
| 2015-11-16 | 1,466 | 1,496 | 1,466 | 1,493 | 500,000 | 1,493 |
| 2015-11-13 | 1,486 | 1,496 | 1,475 | 1,485 | 530,000 | 1,485 |
| 2015-11-12 | 1,494 | 1,506 | 1,486 | 1,495 | 421,000 | 1,495 |
| 2015-11-11 | 1,480 | 1,505 | 1,477 | 1,494 | 626,000 | 1,494 |
| 2015-11-10 | 1,470 | 1,499 | 1,470 | 1,493 | 628,000 | 1,493 |
| 2015-11-09 | 1,439 | 1,495 | 1,439 | 1,484 | 1,021,000 | 1,484 |
| 2015-11-06 | 1,452 | 1,470 | 1,448 | 1,458 | 550,000 | 1,458 |
| 2015-11-05 | 1,438 | 1,458 | 1,438 | 1,448 | 664,000 | 1,448 |
| 2015-11-04 | 1,468 | 1,476 | 1,436 | 1,436 | 856,000 | 1,436 |
| 2015-11-02 | 1,470 | 1,476 | 1,450 | 1,450 | 498,000 | 1,450 |
| 2015-10-30 | 1,480 | 1,504 | 1,468 | 1,495 | 767,000 | 1,495 |
| 2015-10-29 | 1,484 | 1,491 | 1,468 | 1,479 | 1,331,000 | 1,479 |
| 2015-10-28 | 1,474 | 1,492 | 1,468 | 1,475 | 679,000 | 1,475 |
| 2015-10-27 | 1,508 | 1,508 | 1,475 | 1,475 | 755,000 | 1,475 |
| 2015-10-26 | 1,522 | 1,527 | 1,513 | 1,517 | 591,000 | 1,517 |
| 2015-10-23 | 1,502 | 1,507 | 1,484 | 1,502 | 465,000 | 1,502 |
| 2015-10-22 | 1,450 | 1,480 | 1,450 | 1,471 | 599,000 | 1,471 |
| 2015-10-21 | 1,432 | 1,468 | 1,423 | 1,465 | 668,000 | 1,465 |
| 2015-10-20 | 1,453 | 1,456 | 1,430 | 1,438 | 498,000 | 1,438 |
| 2015-10-19 | 1,449 | 1,453 | 1,429 | 1,436 | 416,000 | 1,436 |
| 2015-10-16 | 1,451 | 1,462 | 1,441 | 1,449 | 497,000 | 1,449 |
| 2015-10-15 | 1,410 | 1,447 | 1,410 | 1,439 | 600,000 | 1,439 |
| 2015-10-14 | 1,430 | 1,436 | 1,402 | 1,410 | 1,110,000 | 1,410 |
| 2015-10-13 | 1,454 | 1,460 | 1,431 | 1,438 | 791,000 | 1,438 |
| 2015-10-09 | 1,470 | 1,481 | 1,429 | 1,471 | 827,000 | 1,471 |
| 2015-10-08 | 1,473 | 1,473 | 1,448 | 1,451 | 571,000 | 1,451 |
| 2015-10-07 | 1,467 | 1,478 | 1,452 | 1,473 | 492,000 | 1,473 |
| 2015-10-06 | 1,473 | 1,482 | 1,460 | 1,463 | 637,000 | 1,463 |
| 2015-10-05 | 1,473 | 1,476 | 1,451 | 1,454 | 447,000 | 1,454 |
| 2015-10-02 | 1,470 | 1,470 | 1,446 | 1,465 | 460,000 | 1,465 |
| 2015-10-01 | 1,475 | 1,488 | 1,449 | 1,479 | 430,000 | 1,479 |
| 2015-09-30 | 1,425 | 1,473 | 1,425 | 1,462 | 1,008,000 | 1,462 |
| 2015-09-29 | 1,448 | 1,448 | 1,404 | 1,421 | 723,000 | 1,421 |
| 2015-09-28 | 1,456 | 1,485 | 1,454 | 1,469 | 506,000 | 1,469 |
| 2015-09-25 | 1,412 | 1,465 | 1,411 | 1,463 | 769,000 | 1,463 |
| 2015-09-24 | 1,415 | 1,440 | 1,412 | 1,412 | 1,094,000 | 1,412 |
| 2015-09-18 | 1,459 | 1,459 | 1,417 | 1,423 | 1,083,000 | 1,423 |
| 2015-09-17 | 1,482 | 1,482 | 1,441 | 1,459 | 474,000 | 1,459 |
| 2015-09-16 | 1,467 | 1,487 | 1,452 | 1,468 | 558,000 | 1,468 |
| 2015-09-15 | 1,479 | 1,493 | 1,459 | 1,459 | 446,000 | 1,459 |
| 2015-09-14 | 1,479 | 1,482 | 1,465 | 1,466 | 660,000 | 1,466 |
| 2015-09-11 | 1,431 | 1,475 | 1,431 | 1,470 | 906,000 | 1,470 |
| 2015-09-10 | 1,437 | 1,458 | 1,430 | 1,452 | 832,000 | 1,452 |
| 2015-09-09 | 1,445 | 1,478 | 1,434 | 1,478 | 938,000 | 1,478 |
| 2015-09-08 | 1,428 | 1,441 | 1,392 | 1,399 | 1,138,000 | 1,399 |
| 2015-09-07 | 1,421 | 1,445 | 1,400 | 1,438 | 758,000 | 1,438 |
| 2015-09-04 | 1,455 | 1,465 | 1,425 | 1,446 | 1,016,000 | 1,446 |
| 2015-09-03 | 1,460 | 1,485 | 1,447 | 1,450 | 612,000 | 1,450 |
| 2015-09-02 | 1,449 | 1,488 | 1,440 | 1,455 | 960,000 | 1,455 |
| 2015-09-01 | 1,483 | 1,499 | 1,463 | 1,463 | 698,000 | 1,463 |
| 2015-08-31 | 1,514 | 1,525 | 1,480 | 1,498 | 852,000 | 1,498 |
| 2015-08-28 | 1,510 | 1,527 | 1,485 | 1,525 | 1,043,000 | 1,525 |
| 2015-08-27 | 1,477 | 1,496 | 1,453 | 1,461 | 973,000 | 1,461 |
| 2015-08-26 | 1,419 | 1,464 | 1,419 | 1,463 | 1,114,000 | 1,463 |
| 2015-08-25 | 1,435 | 1,480 | 1,420 | 1,424 | 1,910,000 | 1,424 |
| 2015-08-24 | 1,506 | 1,538 | 1,459 | 1,459 | 1,707,000 | 1,459 |
| 2015-08-21 | 1,579 | 1,585 | 1,536 | 1,542 | 1,310,000 | 1,542 |
| 2015-08-20 | 1,667 | 1,678 | 1,605 | 1,608 | 1,049,000 | 1,608 |
| 2015-08-19 | 1,690 | 1,709 | 1,681 | 1,681 | 670,000 | 1,681 |
| 2015-08-18 | 1,692 | 1,706 | 1,689 | 1,695 | 291,000 | 1,695 |
| 2015-08-17 | 1,680 | 1,706 | 1,676 | 1,692 | 429,000 | 1,692 |
| 2015-08-14 | 1,688 | 1,695 | 1,675 | 1,680 | 474,000 | 1,680 |
| 2015-08-13 | 1,681 | 1,699 | 1,663 | 1,685 | 812,000 | 1,685 |
| 2015-08-12 | 1,680 | 1,703 | 1,671 | 1,683 | 842,000 | 1,683 |
| 2015-08-11 | 1,700 | 1,709 | 1,677 | 1,691 | 914,000 | 1,691 |
| 2015-08-10 | 1,670 | 1,698 | 1,665 | 1,698 | 693,000 | 1,698 |
| 2015-08-07 | 1,656 | 1,673 | 1,643 | 1,663 | 679,000 | 1,663 |
| 2015-08-06 | 1,666 | 1,680 | 1,653 | 1,664 | 768,000 | 1,664 |
| 2015-08-05 | 1,647 | 1,665 | 1,641 | 1,647 | 493,000 | 1,647 |
| 2015-08-04 | 1,623 | 1,644 | 1,610 | 1,640 | 851,000 | 1,640 |
| 2015-08-03 | 1,641 | 1,662 | 1,636 | 1,652 | 441,000 | 1,652 |
| 2015-07-31 | 1,667 | 1,667 | 1,647 | 1,657 | 840,000 | 1,657 |
| 2015-07-30 | 1,655 | 1,664 | 1,641 | 1,645 | 539,000 | 1,645 |
| 2015-07-29 | 1,645 | 1,654 | 1,633 | 1,641 | 514,000 | 1,641 |
| 2015-07-28 | 1,622 | 1,646 | 1,617 | 1,625 | 838,000 | 1,625 |
| 2015-07-27 | 1,645 | 1,655 | 1,622 | 1,633 | 681,000 | 1,633 |
| 2015-07-24 | 1,672 | 1,684 | 1,652 | 1,658 | 618,000 | 1,658 |
| 2015-07-23 | 1,664 | 1,692 | 1,664 | 1,687 | 908,000 | 1,687 |
| 2015-07-22 | 1,650 | 1,672 | 1,650 | 1,663 | 722,000 | 1,663 |
| 2015-07-21 | 1,649 | 1,678 | 1,642 | 1,674 | 1,017,000 | 1,674 |
| 2015-07-17 | 1,623 | 1,641 | 1,615 | 1,635 | 523,000 | 1,635 |
| 2015-07-16 | 1,600 | 1,642 | 1,595 | 1,635 | 1,078,000 | 1,635 |
| 2015-07-15 | 1,588 | 1,599 | 1,578 | 1,599 | 1,099,000 | 1,599 |
| 2015-07-14 | 1,561 | 1,586 | 1,560 | 1,577 | 1,412,000 | 1,577 |
| 2015-07-13 | 1,513 | 1,543 | 1,495 | 1,541 | 1,393,000 | 1,541 |
| 2015-07-10 | 1,449 | 1,490 | 1,449 | 1,460 | 1,575,000 | 1,460 |
| 2015-07-09 | 1,450 | 1,459 | 1,417 | 1,442 | 1,636,000 | 1,442 |
| 2015-07-08 | 1,520 | 1,522 | 1,475 | 1,476 | 1,156,000 | 1,476 |
| 2015-07-07 | 1,539 | 1,548 | 1,531 | 1,535 | 569,000 | 1,535 |
| 2015-07-06 | 1,530 | 1,538 | 1,515 | 1,522 | 604,000 | 1,522 |
| 2015-07-03 | 1,556 | 1,563 | 1,544 | 1,556 | 580,000 | 1,556 |
| 2015-07-02 | 1,548 | 1,565 | 1,540 | 1,556 | 565,000 | 1,556 |
| 2015-07-01 | 1,533 | 1,538 | 1,516 | 1,532 | 367,000 | 1,532 |
| 2015-06-30 | 1,536 | 1,539 | 1,509 | 1,525 | 763,000 | 1,525 |
| 2015-06-29 | 1,527 | 1,547 | 1,519 | 1,532 | 781,000 | 1,532 |
| 2015-06-26 | 1,553 | 1,565 | 1,536 | 1,561 | 682,000 | 1,561 |
| 2015-06-25 | 1,576 | 1,583 | 1,558 | 1,561 | 544,000 | 1,561 |
| 2015-06-24 | 1,581 | 1,603 | 1,575 | 1,582 | 917,000 | 1,582 |
| 2015-06-23 | 1,569 | 1,581 | 1,560 | 1,581 | 1,026,000 | 1,581 |
| 2015-06-22 | 1,516 | 1,558 | 1,512 | 1,556 | 799,000 | 1,556 |
| 2015-06-19 | 1,505 | 1,524 | 1,502 | 1,518 | 682,000 | 1,518 |
| 2015-06-18 | 1,496 | 1,521 | 1,489 | 1,496 | 1,002,000 | 1,496 |
| 2015-06-17 | 1,518 | 1,528 | 1,503 | 1,504 | 968,000 | 1,504 |
| 2015-06-16 | 1,546 | 1,552 | 1,519 | 1,520 | 917,000 | 1,520 |
| 2015-06-15 | 1,541 | 1,565 | 1,541 | 1,554 | 509,000 | 1,554 |
| 2015-06-12 | 1,568 | 1,568 | 1,548 | 1,558 | 1,026,000 | 1,558 |
| 2015-06-11 | 1,560 | 1,572 | 1,543 | 1,549 | 812,000 | 1,549 |
| 2015-06-10 | 1,555 | 1,588 | 1,546 | 1,549 | 1,646,000 | 1,549 |
| 2015-06-09 | 1,566 | 1,582 | 1,545 | 1,545 | 1,473,000 | 1,545 |
| 2015-06-08 | 1,592 | 1,622 | 1,563 | 1,568 | 1,050,000 | 1,568 |
| 2015-06-05 | 1,567 | 1,577 | 1,563 | 1,566 | 615,000 | 1,566 |
| 2015-06-04 | 1,544 | 1,587 | 1,540 | 1,575 | 1,282,000 | 1,575 |
| 2015-06-03 | 1,565 | 1,568 | 1,537 | 1,542 | 879,000 | 1,542 |
| 2015-06-02 | 1,599 | 1,604 | 1,567 | 1,570 | 883,000 | 1,570 |
| 2015-06-01 | 1,566 | 1,597 | 1,566 | 1,597 | 944,000 | 1,597 |
| 2015-05-29 | 1,572 | 1,595 | 1,572 | 1,580 | 1,629,000 | 1,580 |
| 2015-05-28 | 1,566 | 1,588 | 1,556 | 1,585 | 1,311,000 | 1,585 |
| 2015-05-27 | 1,581 | 1,583 | 1,552 | 1,564 | 1,407,000 | 1,564 |
| 2015-05-26 | 1,580 | 1,592 | 1,575 | 1,581 | 797,000 | 1,581 |
| 2015-05-25 | 1,579 | 1,592 | 1,571 | 1,580 | 923,000 | 1,580 |
| 2015-05-22 | 1,582 | 1,582 | 1,566 | 1,576 | 382,000 | 1,576 |
| 2015-05-21 | 1,574 | 1,588 | 1,564 | 1,582 | 838,000 | 1,582 |
| 2015-05-20 | 1,581 | 1,592 | 1,568 | 1,577 | 790,000 | 1,577 |
| 2015-05-19 | 1,551 | 1,580 | 1,542 | 1,579 | 789,000 | 1,579 |
| 2015-05-18 | 1,522 | 1,553 | 1,517 | 1,551 | 949,000 | 1,551 |
| 2015-05-15 | 1,523 | 1,548 | 1,506 | 1,538 | 752,000 | 1,538 |
| 2015-05-14 | 1,520 | 1,551 | 1,513 | 1,523 | 852,000 | 1,523 |
| 2015-05-13 | 1,552 | 1,567 | 1,522 | 1,536 | 1,006,000 | 1,536 |
| 2015-05-12 | 1,565 | 1,583 | 1,549 | 1,572 | 1,275,000 | 1,572 |
| 2015-05-11 | 1,539 | 1,561 | 1,528 | 1,556 | 1,632,000 | 1,556 |
| 2015-05-08 | 1,480 | 1,504 | 1,475 | 1,499 | 892,000 | 1,499 |
| 2015-05-07 | 1,495 | 1,500 | 1,467 | 1,474 | 1,002,000 | 1,474 |
| 2015-05-01 | 1,498 | 1,518 | 1,487 | 1,498 | 903,000 | 1,498 |
| 2015-04-30 | 1,520 | 1,527 | 1,492 | 1,502 | 1,368,000 | 1,502 |
| 2015-04-28 | 1,528 | 1,546 | 1,523 | 1,540 | 673,000 | 1,540 |
| 2015-04-27 | 1,536 | 1,558 | 1,524 | 1,538 | 563,000 | 1,538 |
| 2015-04-24 | 1,537 | 1,543 | 1,528 | 1,536 | 497,000 | 1,536 |
| 2015-04-23 | 1,545 | 1,566 | 1,529 | 1,550 | 1,213,000 | 1,550 |
| 2015-04-22 | 1,525 | 1,545 | 1,515 | 1,525 | 1,047,000 | 1,525 |
| 2015-04-21 | 1,515 | 1,529 | 1,495 | 1,514 | 1,525,000 | 1,514 |
| 2015-04-20 | 1,512 | 1,534 | 1,494 | 1,522 | 1,049,000 | 1,522 |
| 2015-04-17 | 1,511 | 1,546 | 1,498 | 1,525 | 1,774,000 | 1,525 |
| 2015-04-16 | 1,459 | 1,514 | 1,448 | 1,511 | 1,620,000 | 1,511 |
| 2015-04-15 | 1,441 | 1,457 | 1,436 | 1,457 | 971,000 | 1,457 |
| 2015-04-14 | 1,436 | 1,459 | 1,436 | 1,459 | 680,000 | 1,459 |
| 2015-04-13 | 1,444 | 1,444 | 1,412 | 1,432 | 896,000 | 1,432 |
| 2015-04-10 | 1,439 | 1,448 | 1,424 | 1,446 | 1,061,000 | 1,446 |
| 2015-04-09 | 1,434 | 1,446 | 1,426 | 1,439 | 734,000 | 1,439 |
| 2015-04-08 | 1,430 | 1,447 | 1,427 | 1,434 | 611,000 | 1,434 |
| 2015-04-07 | 1,400 | 1,425 | 1,391 | 1,425 | 636,000 | 1,425 |
| 2015-04-06 | 1,390 | 1,399 | 1,383 | 1,396 | 250,000 | 1,396 |
| 2015-04-03 | 1,417 | 1,417 | 1,379 | 1,397 | 538,000 | 1,397 |
| 2015-04-02 | 1,387 | 1,433 | 1,387 | 1,413 | 736,000 | 1,413 |
| 2015-04-01 | 1,371 | 1,399 | 1,364 | 1,385 | 665,000 | 1,385 |
| 2015-03-31 | 1,421 | 1,430 | 1,383 | 1,383 | 682,000 | 1,383 |
| 2015-03-30 | 1,396 | 1,414 | 1,392 | 1,407 | 548,000 | 1,407 |
| 2015-03-27 | 1,415 | 1,431 | 1,389 | 1,396 | 848,000 | 1,396 |
| 2015-03-26 | 1,415 | 1,420 | 1,392 | 1,413 | 1,015,000 | 1,413 |
| 2015-03-25 | 1,410 | 1,423 | 1,399 | 1,423 | 867,000 | 1,423 |
| 2015-03-24 | 1,392 | 1,413 | 1,380 | 1,412 | 1,000,000 | 1,412 |
| 2015-03-23 | 1,400 | 1,402 | 1,386 | 1,399 | 770,000 | 1,399 |
| 2015-03-20 | 1,405 | 1,410 | 1,395 | 1,410 | 966,000 | 1,410 |
| 2015-03-19 | 1,430 | 1,437 | 1,409 | 1,420 | 773,000 | 1,420 |
| 2015-03-18 | 1,431 | 1,445 | 1,425 | 1,437 | 717,000 | 1,437 |
| 2015-03-17 | 1,455 | 1,455 | 1,438 | 1,439 | 528,000 | 1,439 |
| 2015-03-16 | 1,433 | 1,455 | 1,426 | 1,446 | 1,166,000 | 1,446 |
| 2015-03-13 | 1,440 | 1,443 | 1,430 | 1,431 | 1,396,000 | 1,431 |
| 2015-03-12 | 1,425 | 1,436 | 1,415 | 1,424 | 1,305,000 | 1,424 |
| 2015-03-11 | 1,415 | 1,432 | 1,405 | 1,411 | 3,192,000 | 1,411 |
| 2015-03-10 | 1,454 | 1,459 | 1,419 | 1,428 | 928,000 | 1,428 |
| 2015-03-09 | 1,450 | 1,454 | 1,435 | 1,440 | 584,000 | 1,440 |
| 2015-03-06 | 1,438 | 1,459 | 1,431 | 1,450 | 659,000 | 1,450 |
| 2015-03-05 | 1,404 | 1,438 | 1,404 | 1,438 | 667,000 | 1,438 |
| 2015-03-04 | 1,428 | 1,428 | 1,400 | 1,403 | 532,000 | 1,403 |
| 2015-03-03 | 1,414 | 1,434 | 1,411 | 1,428 | 610,000 | 1,428 |
| 2015-03-02 | 1,407 | 1,422 | 1,400 | 1,414 | 612,000 | 1,414 |
| 2015-02-27 | 1,426 | 1,434 | 1,401 | 1,407 | 853,000 | 1,407 |
| 2015-02-26 | 1,410 | 1,426 | 1,396 | 1,426 | 874,000 | 1,426 |
| 2015-02-25 | 1,383 | 1,413 | 1,375 | 1,401 | 956,000 | 1,401 |
| 2015-02-24 | 1,376 | 1,395 | 1,372 | 1,378 | 1,239,000 | 1,378 |
| 2015-02-23 | 1,380 | 1,383 | 1,359 | 1,376 | 773,000 | 1,376 |
| 2015-02-20 | 1,377 | 1,377 | 1,342 | 1,372 | 749,000 | 1,372 |
| 2015-02-19 | 1,344 | 1,373 | 1,344 | 1,359 | 976,000 | 1,359 |
| 2015-02-18 | 1,325 | 1,352 | 1,321 | 1,344 | 895,000 | 1,344 |
| 2015-02-17 | 1,320 | 1,327 | 1,296 | 1,307 | 706,000 | 1,307 |
| 2015-02-16 | 1,280 | 1,320 | 1,276 | 1,320 | 875,000 | 1,320 |
| 2015-02-13 | 1,288 | 1,298 | 1,269 | 1,280 | 669,000 | 1,280 |
| 2015-02-12 | 1,270 | 1,301 | 1,257 | 1,288 | 826,000 | 1,288 |
| 2015-02-10 | 1,259 | 1,268 | 1,242 | 1,247 | 558,000 | 1,247 |
| 2015-02-09 | 1,285 | 1,285 | 1,248 | 1,259 | 638,000 | 1,259 |
| 2015-02-06 | 1,268 | 1,270 | 1,248 | 1,256 | 506,000 | 1,256 |
| 2015-02-05 | 1,243 | 1,252 | 1,226 | 1,238 | 461,000 | 1,238 |
| 2015-02-04 | 1,227 | 1,263 | 1,227 | 1,243 | 691,000 | 1,243 |
| 2015-02-03 | 1,232 | 1,246 | 1,221 | 1,225 | 726,000 | 1,225 |
| 2015-02-02 | 1,224 | 1,231 | 1,214 | 1,218 | 625,000 | 1,218 |
| 2015-01-30 | 1,238 | 1,256 | 1,233 | 1,233 | 618,000 | 1,233 |
| 2015-01-29 | 1,226 | 1,248 | 1,226 | 1,235 | 432,000 | 1,235 |
| 2015-01-28 | 1,209 | 1,243 | 1,202 | 1,233 | 809,000 | 1,233 |
| 2015-01-27 | 1,193 | 1,217 | 1,193 | 1,217 | 839,000 | 1,217 |
| 2015-01-26 | 1,138 | 1,165 | 1,137 | 1,165 | 855,000 | 1,165 |
| 2015-01-23 | 1,175 | 1,177 | 1,136 | 1,137 | 1,477,000 | 1,137 |
| 2015-01-22 | 1,184 | 1,185 | 1,151 | 1,174 | 908,000 | 1,174 |
| 2015-01-21 | 1,212 | 1,213 | 1,181 | 1,186 | 966,000 | 1,186 |
| 2015-01-20 | 1,190 | 1,209 | 1,184 | 1,209 | 394,000 | 1,209 |
| 2015-01-19 | 1,189 | 1,195 | 1,180 | 1,188 | 367,000 | 1,188 |
| 2015-01-16 | 1,178 | 1,182 | 1,165 | 1,181 | 474,000 | 1,181 |
| 2015-01-15 | 1,189 | 1,210 | 1,189 | 1,206 | 527,000 | 1,206 |
| 2015-01-14 | 1,215 | 1,225 | 1,193 | 1,195 | 1,115,000 | 1,195 |
| 2015-01-13 | 1,221 | 1,227 | 1,211 | 1,226 | 1,585,000 | 1,226 |
| 2015-01-09 | 1,211 | 1,235 | 1,210 | 1,234 | 1,236,000 | 1,234 |
| 2015-01-08 | 1,186 | 1,208 | 1,184 | 1,202 | 557,000 | 1,202 |
| 2015-01-07 | 1,175 | 1,192 | 1,159 | 1,175 | 974,000 | 1,175 |
| 2015-01-06 | 1,209 | 1,210 | 1,187 | 1,191 | 731,000 | 1,191 |
| 2015-01-05 | 1,234 | 1,238 | 1,216 | 1,225 | 341,000 | 1,225 |
分割・併合履歴 ： なし