8424 芙蓉総合リース(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 | 5,720 | 5,760 | 5,690 | 5,730 | 34,100 | 1,910 |
| 2015-12-29 | 5,620 | 5,730 | 5,550 | 5,710 | 52,500 | 1,903.33 |
| 2015-12-28 | 5,560 | 5,630 | 5,540 | 5,630 | 39,000 | 1,876.67 |
| 2015-12-25 | 5,570 | 5,630 | 5,540 | 5,560 | 27,500 | 1,853.33 |
| 2015-12-24 | 5,620 | 5,640 | 5,560 | 5,570 | 26,400 | 1,856.67 |
| 2015-12-22 | 5,640 | 5,700 | 5,580 | 5,630 | 26,200 | 1,876.67 |
| 2015-12-21 | 5,610 | 5,660 | 5,520 | 5,620 | 54,700 | 1,873.33 |
| 2015-12-18 | 5,800 | 5,950 | 5,640 | 5,640 | 88,800 | 1,880 |
| 2015-12-17 | 5,700 | 5,840 | 5,680 | 5,800 | 57,900 | 1,933.33 |
| 2015-12-16 | 5,540 | 5,660 | 5,540 | 5,570 | 55,900 | 1,856.67 |
| 2015-12-15 | 5,570 | 5,630 | 5,500 | 5,520 | 52,400 | 1,840 |
| 2015-12-14 | 5,570 | 5,640 | 5,540 | 5,600 | 64,900 | 1,866.67 |
| 2015-12-11 | 5,610 | 5,730 | 5,610 | 5,690 | 106,600 | 1,896.67 |
| 2015-12-10 | 5,710 | 5,780 | 5,680 | 5,710 | 72,300 | 1,903.33 |
| 2015-12-09 | 5,760 | 5,840 | 5,720 | 5,770 | 77,000 | 1,923.33 |
| 2015-12-08 | 5,810 | 5,870 | 5,790 | 5,800 | 35,100 | 1,933.33 |
| 2015-12-07 | 5,840 | 5,870 | 5,800 | 5,810 | 56,800 | 1,936.67 |
| 2015-12-04 | 5,870 | 5,870 | 5,800 | 5,830 | 67,200 | 1,943.33 |
| 2015-12-03 | 6,000 | 6,000 | 5,910 | 5,950 | 55,200 | 1,983.33 |
| 2015-12-02 | 5,940 | 6,040 | 5,910 | 6,020 | 55,800 | 2,006.67 |
| 2015-12-01 | 5,980 | 5,990 | 5,920 | 5,980 | 41,800 | 1,993.33 |
| 2015-11-30 | 5,910 | 5,990 | 5,880 | 5,940 | 62,000 | 1,980 |
| 2015-11-27 | 5,940 | 5,970 | 5,840 | 5,930 | 76,300 | 1,976.67 |
| 2015-11-26 | 5,910 | 6,020 | 5,870 | 5,950 | 81,200 | 1,983.33 |
| 2015-11-25 | 6,100 | 6,100 | 5,900 | 5,930 | 81,300 | 1,976.67 |
| 2015-11-24 | 6,030 | 6,150 | 6,030 | 6,150 | 44,100 | 2,050 |
| 2015-11-20 | 5,970 | 6,050 | 5,930 | 6,050 | 49,600 | 2,016.67 |
| 2015-11-19 | 6,110 | 6,150 | 5,950 | 5,980 | 77,900 | 1,993.33 |
| 2015-11-18 | 6,180 | 6,190 | 6,060 | 6,100 | 47,600 | 2,033.33 |
| 2015-11-17 | 6,120 | 6,220 | 6,110 | 6,150 | 57,400 | 2,050 |
| 2015-11-16 | 5,930 | 6,090 | 5,930 | 6,050 | 35,100 | 2,016.67 |
| 2015-11-13 | 6,000 | 6,080 | 5,920 | 6,060 | 53,600 | 2,020 |
| 2015-11-12 | 6,050 | 6,120 | 6,020 | 6,070 | 75,100 | 2,023.33 |
| 2015-11-11 | 6,100 | 6,150 | 6,050 | 6,080 | 93,300 | 2,026.67 |
| 2015-11-10 | 6,050 | 6,250 | 6,040 | 6,240 | 142,300 | 2,080 |
| 2015-11-09 | 5,730 | 6,120 | 5,730 | 6,110 | 186,000 | 2,036.67 |
| 2015-11-06 | 5,430 | 5,640 | 5,300 | 5,630 | 103,100 | 1,876.67 |
| 2015-11-05 | 5,160 | 5,400 | 5,150 | 5,400 | 48,800 | 1,800 |
| 2015-11-04 | 5,290 | 5,310 | 5,180 | 5,210 | 73,400 | 1,736.67 |
| 2015-11-02 | 5,350 | 5,350 | 5,180 | 5,190 | 102,900 | 1,730 |
| 2015-10-30 | 5,400 | 5,480 | 5,350 | 5,450 | 71,800 | 1,816.67 |
| 2015-10-29 | 5,390 | 5,410 | 5,290 | 5,360 | 150,900 | 1,786.67 |
| 2015-10-28 | 5,280 | 5,340 | 5,220 | 5,320 | 40,100 | 1,773.33 |
| 2015-10-27 | 5,330 | 5,370 | 5,260 | 5,280 | 75,100 | 1,760 |
| 2015-10-26 | 5,360 | 5,370 | 5,260 | 5,330 | 37,200 | 1,776.67 |
| 2015-10-23 | 5,300 | 5,350 | 5,270 | 5,280 | 63,600 | 1,760 |
| 2015-10-22 | 5,290 | 5,290 | 5,200 | 5,210 | 84,000 | 1,736.67 |
| 2015-10-21 | 5,220 | 5,320 | 5,200 | 5,320 | 55,000 | 1,773.33 |
| 2015-10-20 | 5,240 | 5,240 | 5,160 | 5,210 | 40,300 | 1,736.67 |
| 2015-10-19 | 5,190 | 5,240 | 5,150 | 5,180 | 36,500 | 1,726.67 |
| 2015-10-16 | 5,180 | 5,270 | 5,160 | 5,170 | 60,500 | 1,723.33 |
| 2015-10-15 | 5,030 | 5,160 | 5,030 | 5,150 | 47,500 | 1,716.67 |
| 2015-10-14 | 5,010 | 5,050 | 4,920 | 5,030 | 59,700 | 1,676.67 |
| 2015-10-13 | 5,130 | 5,130 | 4,990 | 5,010 | 57,200 | 1,670 |
| 2015-10-09 | 5,060 | 5,160 | 5,020 | 5,140 | 78,000 | 1,713.33 |
| 2015-10-08 | 4,980 | 5,040 | 4,940 | 5,010 | 82,300 | 1,670 |
| 2015-10-07 | 4,895 | 5,010 | 4,845 | 5,000 | 86,900 | 1,666.67 |
| 2015-10-06 | 4,905 | 4,905 | 4,815 | 4,830 | 52,600 | 1,610 |
| 2015-10-05 | 4,800 | 4,845 | 4,735 | 4,825 | 59,100 | 1,608.33 |
| 2015-10-02 | 4,710 | 4,745 | 4,660 | 4,730 | 57,500 | 1,576.67 |
| 2015-10-01 | 4,620 | 4,760 | 4,590 | 4,735 | 54,100 | 1,578.33 |
| 2015-09-30 | 4,510 | 4,620 | 4,505 | 4,575 | 51,500 | 1,525 |
| 2015-09-29 | 4,490 | 4,530 | 4,395 | 4,440 | 80,100 | 1,480 |
| 2015-09-28 | 4,520 | 4,585 | 4,480 | 4,555 | 35,200 | 1,518.33 |
| 2015-09-25 | 4,460 | 4,550 | 4,415 | 4,535 | 86,800 | 1,511.67 |
| 2015-09-24 | 4,400 | 4,520 | 4,380 | 4,460 | 71,200 | 1,486.67 |
| 2015-09-18 | 4,480 | 4,520 | 4,395 | 4,450 | 49,800 | 1,483.33 |
| 2015-09-17 | 4,405 | 4,480 | 4,375 | 4,480 | 36,000 | 1,493.33 |
| 2015-09-16 | 4,490 | 4,500 | 4,325 | 4,340 | 48,500 | 1,446.67 |
| 2015-09-15 | 4,510 | 4,585 | 4,465 | 4,475 | 42,300 | 1,491.67 |
| 2015-09-14 | 4,585 | 4,605 | 4,460 | 4,495 | 31,900 | 1,498.33 |
| 2015-09-11 | 4,375 | 4,610 | 4,375 | 4,585 | 96,700 | 1,528.33 |
| 2015-09-10 | 4,330 | 4,540 | 4,330 | 4,515 | 73,600 | 1,505 |
| 2015-09-09 | 4,275 | 4,435 | 4,275 | 4,435 | 122,200 | 1,478.33 |
| 2015-09-08 | 4,350 | 4,395 | 4,200 | 4,205 | 97,100 | 1,401.67 |
| 2015-09-07 | 4,325 | 4,425 | 4,285 | 4,385 | 83,900 | 1,461.67 |
| 2015-09-04 | 4,430 | 4,430 | 4,290 | 4,405 | 94,800 | 1,468.33 |
| 2015-09-03 | 4,455 | 4,490 | 4,360 | 4,365 | 40,900 | 1,455 |
| 2015-09-02 | 4,440 | 4,555 | 4,375 | 4,385 | 89,000 | 1,461.67 |
| 2015-09-01 | 4,730 | 4,755 | 4,570 | 4,570 | 42,500 | 1,523.33 |
| 2015-08-31 | 4,785 | 4,785 | 4,690 | 4,740 | 64,200 | 1,580 |
| 2015-08-28 | 4,740 | 4,805 | 4,685 | 4,790 | 60,300 | 1,596.67 |
| 2015-08-27 | 4,570 | 4,630 | 4,530 | 4,560 | 65,800 | 1,520 |
| 2015-08-26 | 4,265 | 4,475 | 4,265 | 4,435 | 70,900 | 1,478.33 |
| 2015-08-25 | 4,255 | 4,470 | 4,215 | 4,240 | 92,600 | 1,413.33 |
| 2015-08-24 | 4,705 | 4,780 | 4,460 | 4,465 | 72,500 | 1,488.33 |
| 2015-08-21 | 4,905 | 4,930 | 4,835 | 4,845 | 94,600 | 1,615 |
| 2015-08-20 | 4,995 | 5,060 | 4,975 | 5,020 | 70,400 | 1,673.33 |
| 2015-08-19 | 5,040 | 5,080 | 4,995 | 5,000 | 77,400 | 1,666.67 |
| 2015-08-18 | 5,110 | 5,120 | 5,040 | 5,080 | 71,200 | 1,693.33 |
| 2015-08-17 | 5,140 | 5,180 | 5,100 | 5,170 | 50,000 | 1,723.33 |
| 2015-08-14 | 5,120 | 5,170 | 5,110 | 5,130 | 24,200 | 1,710 |
| 2015-08-13 | 5,140 | 5,160 | 5,080 | 5,120 | 43,200 | 1,706.67 |
| 2015-08-12 | 5,260 | 5,260 | 5,150 | 5,170 | 61,600 | 1,723.33 |
| 2015-08-11 | 5,240 | 5,320 | 5,230 | 5,300 | 97,700 | 1,766.67 |
| 2015-08-10 | 5,040 | 5,240 | 5,010 | 5,210 | 79,900 | 1,736.67 |
| 2015-08-07 | 5,110 | 5,130 | 5,020 | 5,110 | 73,800 | 1,703.33 |
| 2015-08-06 | 5,270 | 5,270 | 5,160 | 5,170 | 61,100 | 1,723.33 |
| 2015-08-05 | 5,260 | 5,280 | 5,180 | 5,270 | 43,600 | 1,756.67 |
| 2015-08-04 | 5,220 | 5,280 | 5,180 | 5,260 | 37,700 | 1,753.33 |
| 2015-08-03 | 5,150 | 5,230 | 5,120 | 5,220 | 35,100 | 1,740 |
| 2015-07-31 | 5,160 | 5,210 | 5,070 | 5,200 | 48,700 | 1,733.33 |
| 2015-07-30 | 5,160 | 5,170 | 5,070 | 5,100 | 34,800 | 1,700 |
| 2015-07-29 | 5,090 | 5,120 | 5,040 | 5,110 | 34,200 | 1,703.33 |
| 2015-07-28 | 4,950 | 5,100 | 4,900 | 5,070 | 49,400 | 1,690 |
| 2015-07-27 | 5,020 | 5,050 | 4,950 | 4,965 | 59,000 | 1,655 |
| 2015-07-24 | 5,110 | 5,140 | 5,050 | 5,090 | 31,400 | 1,696.67 |
| 2015-07-23 | 5,150 | 5,190 | 5,090 | 5,120 | 40,400 | 1,706.67 |
| 2015-07-22 | 5,180 | 5,180 | 5,110 | 5,140 | 54,500 | 1,713.33 |
| 2015-07-21 | 5,290 | 5,290 | 5,210 | 5,230 | 32,500 | 1,743.33 |
| 2015-07-17 | 5,310 | 5,310 | 5,210 | 5,220 | 41,500 | 1,740 |
| 2015-07-16 | 5,260 | 5,290 | 5,220 | 5,280 | 61,600 | 1,760 |
| 2015-07-15 | 5,240 | 5,260 | 5,130 | 5,180 | 43,100 | 1,726.67 |
| 2015-07-14 | 5,180 | 5,220 | 5,130 | 5,200 | 80,200 | 1,733.33 |
| 2015-07-13 | 4,930 | 5,070 | 4,925 | 5,040 | 42,000 | 1,680 |
| 2015-07-10 | 4,870 | 4,965 | 4,855 | 4,885 | 48,300 | 1,628.33 |
| 2015-07-09 | 4,830 | 4,920 | 4,755 | 4,860 | 88,800 | 1,620 |
| 2015-07-08 | 5,180 | 5,210 | 4,955 | 4,955 | 71,200 | 1,651.67 |
| 2015-07-07 | 5,310 | 5,340 | 5,200 | 5,220 | 40,300 | 1,740 |
| 2015-07-06 | 5,300 | 5,330 | 5,230 | 5,260 | 55,400 | 1,753.33 |
| 2015-07-03 | 5,360 | 5,400 | 5,300 | 5,400 | 34,000 | 1,800 |
| 2015-07-02 | 5,240 | 5,380 | 5,220 | 5,330 | 66,600 | 1,776.67 |
| 2015-07-01 | 5,200 | 5,260 | 5,170 | 5,180 | 49,000 | 1,726.67 |
| 2015-06-30 | 5,090 | 5,230 | 5,070 | 5,230 | 51,500 | 1,743.33 |
| 2015-06-29 | 5,060 | 5,170 | 5,060 | 5,090 | 49,400 | 1,696.67 |
| 2015-06-26 | 5,160 | 5,200 | 5,090 | 5,200 | 54,100 | 1,733.33 |
| 2015-06-25 | 5,100 | 5,140 | 5,050 | 5,130 | 45,900 | 1,710 |
| 2015-06-24 | 5,220 | 5,240 | 5,080 | 5,090 | 107,100 | 1,696.67 |
| 2015-06-23 | 5,260 | 5,300 | 5,220 | 5,250 | 37,800 | 1,750 |
| 2015-06-22 | 5,170 | 5,240 | 5,150 | 5,230 | 56,900 | 1,743.33 |
| 2015-06-19 | 5,100 | 5,150 | 5,070 | 5,120 | 44,700 | 1,706.67 |
| 2015-06-18 | 5,130 | 5,170 | 5,020 | 5,030 | 47,900 | 1,676.67 |
| 2015-06-17 | 5,230 | 5,290 | 5,120 | 5,150 | 75,400 | 1,716.67 |
| 2015-06-16 | 5,160 | 5,220 | 5,140 | 5,200 | 51,600 | 1,733.33 |
| 2015-06-15 | 5,120 | 5,190 | 5,070 | 5,160 | 33,100 | 1,720 |
| 2015-06-12 | 5,130 | 5,130 | 5,080 | 5,120 | 79,200 | 1,706.67 |
| 2015-06-11 | 5,130 | 5,200 | 5,110 | 5,130 | 41,700 | 1,710 |
| 2015-06-10 | 5,230 | 5,240 | 5,080 | 5,100 | 66,100 | 1,700 |
| 2015-06-09 | 5,250 | 5,330 | 5,230 | 5,240 | 47,200 | 1,746.67 |
| 2015-06-08 | 5,270 | 5,300 | 5,220 | 5,300 | 39,600 | 1,766.67 |
| 2015-06-05 | 5,320 | 5,320 | 5,220 | 5,260 | 58,000 | 1,753.33 |
| 2015-06-04 | 5,290 | 5,380 | 5,240 | 5,320 | 44,000 | 1,773.33 |
| 2015-06-03 | 5,250 | 5,270 | 5,190 | 5,250 | 43,500 | 1,750 |
| 2015-06-02 | 5,240 | 5,260 | 5,170 | 5,250 | 53,600 | 1,750 |
| 2015-06-01 | 5,200 | 5,230 | 5,130 | 5,210 | 81,700 | 1,736.67 |
| 2015-05-29 | 5,310 | 5,350 | 5,250 | 5,260 | 101,400 | 1,753.33 |
| 2015-05-28 | 5,290 | 5,330 | 5,250 | 5,330 | 63,100 | 1,776.67 |
| 2015-05-27 | 5,210 | 5,330 | 5,170 | 5,270 | 97,300 | 1,756.67 |
| 2015-05-26 | 5,270 | 5,280 | 5,220 | 5,250 | 30,400 | 1,750 |
| 2015-05-25 | 5,290 | 5,330 | 5,280 | 5,330 | 29,400 | 1,776.67 |
| 2015-05-22 | 5,290 | 5,290 | 5,230 | 5,270 | 21,000 | 1,756.67 |
| 2015-05-21 | 5,310 | 5,320 | 5,250 | 5,270 | 39,600 | 1,756.67 |
| 2015-05-20 | 5,420 | 5,430 | 5,280 | 5,330 | 56,600 | 1,776.67 |
| 2015-05-19 | 5,350 | 5,400 | 5,320 | 5,380 | 61,200 | 1,793.33 |
| 2015-05-18 | 5,250 | 5,340 | 5,250 | 5,290 | 68,800 | 1,763.33 |
| 2015-05-15 | 5,180 | 5,200 | 5,130 | 5,190 | 38,000 | 1,730 |
| 2015-05-14 | 5,190 | 5,200 | 5,120 | 5,150 | 74,200 | 1,716.67 |
| 2015-05-13 | 5,100 | 5,220 | 5,100 | 5,210 | 88,100 | 1,736.67 |
| 2015-05-12 | 4,975 | 5,140 | 4,955 | 5,080 | 105,300 | 1,693.33 |
| 2015-05-11 | 4,995 | 5,020 | 4,875 | 4,910 | 94,000 | 1,636.67 |
| 2015-05-08 | 4,850 | 4,900 | 4,810 | 4,870 | 59,200 | 1,623.33 |
| 2015-05-07 | 4,875 | 4,940 | 4,810 | 4,815 | 58,300 | 1,605 |
| 2015-05-01 | 4,890 | 4,890 | 4,800 | 4,850 | 58,600 | 1,616.67 |
| 2015-04-30 | 5,050 | 5,050 | 4,900 | 4,905 | 51,500 | 1,635 |
| 2015-04-28 | 5,070 | 5,070 | 5,010 | 5,020 | 43,800 | 1,673.33 |
| 2015-04-27 | 5,050 | 5,100 | 5,010 | 5,070 | 27,300 | 1,690 |
| 2015-04-24 | 5,060 | 5,080 | 5,020 | 5,030 | 31,400 | 1,676.67 |
| 2015-04-23 | 5,210 | 5,250 | 5,020 | 5,050 | 62,200 | 1,683.33 |
| 2015-04-22 | 5,080 | 5,220 | 5,080 | 5,190 | 50,200 | 1,730 |
| 2015-04-21 | 5,080 | 5,100 | 5,010 | 5,050 | 51,800 | 1,683.33 |
| 2015-04-20 | 4,990 | 5,040 | 4,950 | 5,020 | 40,800 | 1,673.33 |
| 2015-04-17 | 5,120 | 5,120 | 5,000 | 5,050 | 70,900 | 1,683.33 |
| 2015-04-16 | 5,150 | 5,200 | 5,090 | 5,170 | 50,400 | 1,723.33 |
| 2015-04-15 | 5,170 | 5,310 | 5,140 | 5,150 | 69,000 | 1,716.67 |
| 2015-04-14 | 5,080 | 5,250 | 5,070 | 5,220 | 85,200 | 1,740 |
| 2015-04-13 | 5,050 | 5,160 | 5,030 | 5,120 | 66,500 | 1,706.67 |
| 2015-04-10 | 5,130 | 5,130 | 5,040 | 5,050 | 57,400 | 1,683.33 |
| 2015-04-09 | 5,170 | 5,190 | 5,080 | 5,150 | 68,900 | 1,716.67 |
| 2015-04-08 | 5,150 | 5,160 | 5,080 | 5,130 | 86,900 | 1,710 |
| 2015-04-07 | 5,040 | 5,140 | 5,040 | 5,120 | 105,400 | 1,706.67 |
| 2015-04-06 | 4,940 | 4,985 | 4,860 | 4,980 | 100,800 | 1,660 |
| 2015-04-03 | 4,800 | 4,960 | 4,785 | 4,945 | 164,700 | 1,648.33 |
| 2015-04-02 | 4,720 | 4,860 | 4,720 | 4,780 | 141,400 | 1,593.33 |
| 2015-04-01 | 4,795 | 4,850 | 4,650 | 4,720 | 134,700 | 1,573.33 |
| 2015-03-31 | 4,650 | 4,930 | 4,635 | 4,830 | 294,500 | 1,610 |
| 2015-03-30 | 4,390 | 4,570 | 4,390 | 4,535 | 274,200 | 1,511.67 |
| 2015-03-27 | 4,525 | 4,540 | 4,335 | 4,375 | 252,100 | 1,458.33 |
| 2015-03-26 | 4,320 | 4,390 | 4,295 | 4,355 | 316,000 | 1,451.67 |
| 2015-03-25 | 4,375 | 4,405 | 4,265 | 4,290 | 175,400 | 1,430 |
| 2015-03-24 | 4,450 | 4,460 | 4,375 | 4,410 | 74,300 | 1,470 |
| 2015-03-23 | 4,515 | 4,550 | 4,480 | 4,485 | 83,600 | 1,495 |
| 2015-03-20 | 4,430 | 4,520 | 4,390 | 4,500 | 118,600 | 1,500 |
| 2015-03-19 | 4,455 | 4,465 | 4,380 | 4,435 | 95,100 | 1,478.33 |
| 2015-03-18 | 4,410 | 4,465 | 4,345 | 4,455 | 154,200 | 1,485 |
| 2015-03-17 | 4,325 | 4,415 | 4,310 | 4,365 | 127,000 | 1,455 |
| 2015-03-16 | 4,235 | 4,300 | 4,210 | 4,280 | 151,600 | 1,426.67 |
| 2015-03-13 | 4,180 | 4,250 | 4,155 | 4,225 | 177,600 | 1,408.33 |
| 2015-03-12 | 4,085 | 4,150 | 4,060 | 4,130 | 88,100 | 1,376.67 |
| 2015-03-11 | 4,080 | 4,110 | 4,050 | 4,070 | 78,300 | 1,356.67 |
| 2015-03-10 | 4,080 | 4,105 | 4,070 | 4,090 | 77,700 | 1,363.33 |
| 2015-03-09 | 4,030 | 4,060 | 3,995 | 4,055 | 51,600 | 1,351.67 |
| 2015-03-06 | 4,015 | 4,050 | 3,965 | 4,040 | 120,500 | 1,346.67 |
| 2015-03-05 | 4,025 | 4,075 | 4,010 | 4,015 | 63,400 | 1,338.33 |
| 2015-03-04 | 4,030 | 4,085 | 4,000 | 4,045 | 122,800 | 1,348.33 |
| 2015-03-03 | 4,100 | 4,120 | 3,995 | 4,055 | 258,600 | 1,351.67 |
| 2015-03-02 | 4,200 | 4,245 | 4,120 | 4,125 | 98,300 | 1,375 |
| 2015-02-27 | 4,300 | 4,335 | 4,170 | 4,175 | 123,800 | 1,391.67 |
| 2015-02-26 | 4,295 | 4,305 | 4,255 | 4,300 | 47,200 | 1,433.33 |
| 2015-02-25 | 4,255 | 4,305 | 4,255 | 4,280 | 41,800 | 1,426.67 |
| 2015-02-24 | 4,265 | 4,270 | 4,215 | 4,255 | 55,300 | 1,418.33 |
| 2015-02-23 | 4,345 | 4,350 | 4,225 | 4,275 | 87,500 | 1,425 |
| 2015-02-20 | 4,315 | 4,330 | 4,280 | 4,320 | 48,600 | 1,440 |
| 2015-02-19 | 4,320 | 4,350 | 4,290 | 4,335 | 43,000 | 1,445 |
| 2015-02-18 | 4,280 | 4,390 | 4,280 | 4,315 | 87,300 | 1,438.33 |
| 2015-02-17 | 4,295 | 4,345 | 4,225 | 4,245 | 82,800 | 1,415 |
| 2015-02-16 | 4,275 | 4,355 | 4,275 | 4,345 | 64,800 | 1,448.33 |
| 2015-02-13 | 4,230 | 4,260 | 4,210 | 4,250 | 50,700 | 1,416.67 |
| 2015-02-12 | 4,230 | 4,290 | 4,210 | 4,230 | 93,500 | 1,410 |
| 2015-02-10 | 4,160 | 4,210 | 4,135 | 4,205 | 73,500 | 1,401.67 |
| 2015-02-09 | 4,085 | 4,180 | 4,080 | 4,180 | 106,400 | 1,393.33 |
| 2015-02-06 | 3,940 | 4,090 | 3,940 | 4,085 | 139,400 | 1,361.67 |
| 2015-02-05 | 3,795 | 3,915 | 3,775 | 3,895 | 120,300 | 1,298.33 |
| 2015-02-04 | 3,755 | 3,845 | 3,750 | 3,805 | 86,700 | 1,268.33 |
| 2015-02-03 | 3,775 | 3,800 | 3,710 | 3,720 | 89,000 | 1,240 |
| 2015-02-02 | 3,810 | 3,820 | 3,745 | 3,765 | 96,400 | 1,255 |
| 2015-01-30 | 3,870 | 3,880 | 3,810 | 3,815 | 49,900 | 1,271.67 |
| 2015-01-29 | 3,870 | 3,890 | 3,830 | 3,845 | 67,300 | 1,281.67 |
| 2015-01-28 | 3,920 | 3,940 | 3,860 | 3,890 | 102,300 | 1,296.67 |
| 2015-01-27 | 3,900 | 3,960 | 3,875 | 3,950 | 76,900 | 1,316.67 |
| 2015-01-26 | 3,825 | 3,880 | 3,810 | 3,875 | 66,700 | 1,291.67 |
| 2015-01-23 | 3,860 | 3,900 | 3,845 | 3,855 | 76,100 | 1,285 |
| 2015-01-22 | 3,825 | 3,835 | 3,795 | 3,825 | 61,600 | 1,275 |
| 2015-01-21 | 3,900 | 3,900 | 3,810 | 3,815 | 75,900 | 1,271.67 |
| 2015-01-20 | 3,825 | 3,880 | 3,815 | 3,880 | 34,200 | 1,293.33 |
| 2015-01-19 | 3,865 | 3,875 | 3,785 | 3,805 | 76,500 | 1,268.33 |
| 2015-01-16 | 3,880 | 3,880 | 3,805 | 3,860 | 84,400 | 1,286.67 |
| 2015-01-15 | 3,880 | 3,945 | 3,855 | 3,905 | 65,200 | 1,301.67 |
| 2015-01-14 | 3,870 | 3,890 | 3,835 | 3,880 | 71,800 | 1,293.33 |
| 2015-01-13 | 3,905 | 3,905 | 3,830 | 3,895 | 56,500 | 1,298.33 |
| 2015-01-09 | 3,945 | 3,975 | 3,910 | 3,935 | 51,000 | 1,311.67 |
| 2015-01-08 | 3,965 | 3,975 | 3,925 | 3,935 | 65,600 | 1,311.67 |
| 2015-01-07 | 3,960 | 3,985 | 3,935 | 3,935 | 59,500 | 1,311.67 |
| 2015-01-06 | 4,040 | 4,040 | 3,980 | 3,985 | 64,800 | 1,328.33 |
| 2015-01-05 | 4,140 | 4,150 | 4,045 | 4,085 | 76,300 | 1,361.67 |
分割・併合履歴 ： [2025-03-28]1株→3株