8439 東京センチュリー(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 | 4,350 | 4,395 | 4,340 | 4,355 | 66,600 | 1,088.75 |
| 2015-12-29 | 4,265 | 4,335 | 4,190 | 4,320 | 108,900 | 1,080 |
| 2015-12-28 | 4,280 | 4,310 | 4,245 | 4,300 | 88,600 | 1,075 |
| 2015-12-25 | 4,250 | 4,290 | 4,185 | 4,270 | 91,100 | 1,067.50 |
| 2015-12-24 | 4,215 | 4,325 | 4,170 | 4,250 | 387,000 | 1,062.50 |
| 2015-12-22 | 4,110 | 4,140 | 4,065 | 4,095 | 88,700 | 1,023.75 |
| 2015-12-21 | 4,085 | 4,120 | 4,015 | 4,100 | 108,600 | 1,025 |
| 2015-12-18 | 4,225 | 4,295 | 4,085 | 4,120 | 183,800 | 1,030 |
| 2015-12-17 | 4,190 | 4,245 | 4,185 | 4,225 | 148,900 | 1,056.25 |
| 2015-12-16 | 4,040 | 4,110 | 4,040 | 4,090 | 99,000 | 1,022.50 |
| 2015-12-15 | 4,035 | 4,080 | 3,985 | 3,995 | 65,200 | 998.75 |
| 2015-12-14 | 3,985 | 4,060 | 3,965 | 4,050 | 83,800 | 1,012.50 |
| 2015-12-11 | 4,025 | 4,110 | 4,010 | 4,100 | 178,200 | 1,025 |
| 2015-12-10 | 4,095 | 4,110 | 4,035 | 4,080 | 124,600 | 1,020 |
| 2015-12-09 | 4,115 | 4,190 | 4,110 | 4,140 | 134,400 | 1,035 |
| 2015-12-08 | 4,145 | 4,175 | 4,105 | 4,120 | 119,800 | 1,030 |
| 2015-12-07 | 4,175 | 4,205 | 4,110 | 4,125 | 131,300 | 1,031.25 |
| 2015-12-04 | 4,190 | 4,190 | 4,110 | 4,145 | 120,200 | 1,036.25 |
| 2015-12-03 | 4,300 | 4,300 | 4,245 | 4,275 | 69,000 | 1,068.75 |
| 2015-12-02 | 4,310 | 4,335 | 4,255 | 4,305 | 99,300 | 1,076.25 |
| 2015-12-01 | 4,270 | 4,345 | 4,250 | 4,310 | 114,600 | 1,077.50 |
| 2015-11-30 | 4,300 | 4,315 | 4,220 | 4,240 | 98,900 | 1,060 |
| 2015-11-27 | 4,330 | 4,375 | 4,285 | 4,300 | 84,400 | 1,075 |
| 2015-11-26 | 4,285 | 4,345 | 4,260 | 4,320 | 92,900 | 1,080 |
| 2015-11-25 | 4,310 | 4,340 | 4,225 | 4,250 | 92,200 | 1,062.50 |
| 2015-11-24 | 4,290 | 4,360 | 4,260 | 4,330 | 136,200 | 1,082.50 |
| 2015-11-20 | 4,280 | 4,290 | 4,230 | 4,290 | 91,300 | 1,072.50 |
| 2015-11-19 | 4,330 | 4,370 | 4,270 | 4,290 | 108,800 | 1,072.50 |
| 2015-11-18 | 4,280 | 4,345 | 4,275 | 4,290 | 79,900 | 1,072.50 |
| 2015-11-17 | 4,310 | 4,330 | 4,270 | 4,280 | 130,500 | 1,070 |
| 2015-11-16 | 4,185 | 4,280 | 4,185 | 4,265 | 98,400 | 1,066.25 |
| 2015-11-13 | 4,305 | 4,330 | 4,265 | 4,285 | 164,200 | 1,071.25 |
| 2015-11-12 | 4,340 | 4,365 | 4,315 | 4,340 | 90,300 | 1,085 |
| 2015-11-11 | 4,345 | 4,390 | 4,295 | 4,370 | 134,400 | 1,092.50 |
| 2015-11-10 | 4,380 | 4,445 | 4,260 | 4,375 | 219,000 | 1,093.75 |
| 2015-11-09 | 4,195 | 4,380 | 4,190 | 4,375 | 231,600 | 1,093.75 |
| 2015-11-06 | 4,175 | 4,185 | 4,120 | 4,160 | 127,600 | 1,040 |
| 2015-11-05 | 4,100 | 4,165 | 4,095 | 4,165 | 81,600 | 1,041.25 |
| 2015-11-04 | 4,115 | 4,165 | 4,045 | 4,080 | 153,200 | 1,020 |
| 2015-11-02 | 4,070 | 4,070 | 4,000 | 4,025 | 145,300 | 1,006.25 |
| 2015-10-30 | 4,070 | 4,150 | 4,025 | 4,135 | 98,400 | 1,033.75 |
| 2015-10-29 | 4,115 | 4,115 | 4,040 | 4,080 | 120,100 | 1,020 |
| 2015-10-28 | 4,060 | 4,075 | 4,020 | 4,070 | 98,100 | 1,017.50 |
| 2015-10-27 | 4,115 | 4,115 | 4,040 | 4,055 | 91,500 | 1,013.75 |
| 2015-10-26 | 4,120 | 4,160 | 4,090 | 4,115 | 149,400 | 1,028.75 |
| 2015-10-23 | 4,100 | 4,130 | 4,040 | 4,080 | 291,700 | 1,020 |
| 2015-10-22 | 4,005 | 4,040 | 3,975 | 4,020 | 103,200 | 1,005 |
| 2015-10-21 | 3,930 | 4,040 | 3,915 | 4,035 | 125,300 | 1,008.75 |
| 2015-10-20 | 3,930 | 3,960 | 3,900 | 3,935 | 182,000 | 983.75 |
| 2015-10-19 | 3,925 | 3,925 | 3,880 | 3,900 | 87,800 | 975 |
| 2015-10-16 | 3,915 | 3,985 | 3,910 | 3,925 | 126,300 | 981.25 |
| 2015-10-15 | 3,850 | 3,920 | 3,805 | 3,890 | 172,300 | 972.50 |
| 2015-10-14 | 3,830 | 3,880 | 3,755 | 3,850 | 146,800 | 962.50 |
| 2015-10-13 | 3,925 | 3,945 | 3,855 | 3,870 | 129,200 | 967.50 |
| 2015-10-09 | 3,895 | 4,000 | 3,845 | 3,975 | 204,700 | 993.75 |
| 2015-10-08 | 3,860 | 3,920 | 3,785 | 3,845 | 121,300 | 961.25 |
| 2015-10-07 | 3,730 | 3,885 | 3,730 | 3,865 | 216,800 | 966.25 |
| 2015-10-06 | 3,770 | 3,790 | 3,700 | 3,710 | 128,500 | 927.50 |
| 2015-10-05 | 3,655 | 3,755 | 3,640 | 3,715 | 182,900 | 928.75 |
| 2015-10-02 | 3,560 | 3,625 | 3,520 | 3,615 | 123,500 | 903.75 |
| 2015-10-01 | 3,510 | 3,625 | 3,485 | 3,580 | 216,300 | 895 |
| 2015-09-30 | 3,475 | 3,495 | 3,435 | 3,445 | 228,200 | 861.25 |
| 2015-09-29 | 3,395 | 3,395 | 3,295 | 3,315 | 153,900 | 828.75 |
| 2015-09-28 | 3,470 | 3,515 | 3,420 | 3,465 | 123,400 | 866.25 |
| 2015-09-25 | 3,380 | 3,475 | 3,375 | 3,470 | 169,400 | 867.50 |
| 2015-09-24 | 3,450 | 3,475 | 3,380 | 3,380 | 129,200 | 845 |
| 2015-09-18 | 3,570 | 3,600 | 3,500 | 3,515 | 149,500 | 878.75 |
| 2015-09-17 | 3,530 | 3,635 | 3,525 | 3,630 | 84,000 | 907.50 |
| 2015-09-16 | 3,560 | 3,565 | 3,465 | 3,490 | 119,500 | 872.50 |
| 2015-09-15 | 3,580 | 3,640 | 3,525 | 3,530 | 166,700 | 882.50 |
| 2015-09-14 | 3,605 | 3,630 | 3,530 | 3,565 | 78,100 | 891.25 |
| 2015-09-11 | 3,525 | 3,650 | 3,525 | 3,610 | 234,900 | 902.50 |
| 2015-09-10 | 3,545 | 3,600 | 3,510 | 3,595 | 102,700 | 898.75 |
| 2015-09-09 | 3,540 | 3,675 | 3,515 | 3,675 | 137,800 | 918.75 |
| 2015-09-08 | 3,515 | 3,535 | 3,410 | 3,415 | 111,100 | 853.75 |
| 2015-09-07 | 3,520 | 3,540 | 3,445 | 3,520 | 122,600 | 880 |
| 2015-09-04 | 3,685 | 3,705 | 3,515 | 3,540 | 160,900 | 885 |
| 2015-09-03 | 3,670 | 3,740 | 3,630 | 3,645 | 242,900 | 911.25 |
| 2015-09-02 | 3,520 | 3,665 | 3,510 | 3,530 | 111,500 | 882.50 |
| 2015-09-01 | 3,740 | 3,740 | 3,600 | 3,600 | 98,900 | 900 |
| 2015-08-31 | 3,745 | 3,775 | 3,690 | 3,745 | 89,000 | 936.25 |
| 2015-08-28 | 3,770 | 3,820 | 3,710 | 3,800 | 109,100 | 950 |
| 2015-08-27 | 3,580 | 3,690 | 3,570 | 3,655 | 148,400 | 913.75 |
| 2015-08-26 | 3,445 | 3,560 | 3,415 | 3,535 | 284,600 | 883.75 |
| 2015-08-25 | 3,485 | 3,630 | 3,445 | 3,445 | 257,800 | 861.25 |
| 2015-08-24 | 3,750 | 3,820 | 3,630 | 3,635 | 142,100 | 908.75 |
| 2015-08-21 | 3,880 | 3,920 | 3,830 | 3,865 | 126,500 | 966.25 |
| 2015-08-20 | 4,090 | 4,100 | 4,020 | 4,020 | 58,100 | 1,005 |
| 2015-08-19 | 4,185 | 4,205 | 4,125 | 4,130 | 70,300 | 1,032.50 |
| 2015-08-18 | 4,185 | 4,220 | 4,150 | 4,200 | 64,100 | 1,050 |
| 2015-08-17 | 4,130 | 4,185 | 4,130 | 4,180 | 67,500 | 1,045 |
| 2015-08-14 | 4,170 | 4,170 | 4,100 | 4,105 | 60,800 | 1,026.25 |
| 2015-08-13 | 4,110 | 4,195 | 4,070 | 4,190 | 134,400 | 1,047.50 |
| 2015-08-12 | 4,250 | 4,260 | 4,150 | 4,165 | 127,500 | 1,041.25 |
| 2015-08-11 | 4,250 | 4,280 | 4,110 | 4,220 | 92,200 | 1,055 |
| 2015-08-10 | 4,275 | 4,290 | 4,105 | 4,250 | 108,100 | 1,062.50 |
| 2015-08-07 | 4,110 | 4,220 | 4,075 | 4,205 | 122,800 | 1,051.25 |
| 2015-08-06 | 4,255 | 4,255 | 4,155 | 4,155 | 97,000 | 1,038.75 |
| 2015-08-05 | 4,185 | 4,255 | 4,155 | 4,230 | 75,600 | 1,057.50 |
| 2015-08-04 | 4,210 | 4,215 | 4,150 | 4,185 | 135,100 | 1,046.25 |
| 2015-08-03 | 4,235 | 4,245 | 4,160 | 4,235 | 61,300 | 1,058.75 |
| 2015-07-31 | 4,175 | 4,220 | 4,140 | 4,205 | 138,000 | 1,051.25 |
| 2015-07-30 | 4,190 | 4,215 | 4,175 | 4,205 | 81,100 | 1,051.25 |
| 2015-07-29 | 4,160 | 4,175 | 4,095 | 4,170 | 71,100 | 1,042.50 |
| 2015-07-28 | 4,020 | 4,175 | 3,985 | 4,155 | 138,200 | 1,038.75 |
| 2015-07-27 | 4,140 | 4,150 | 4,015 | 4,025 | 119,200 | 1,006.25 |
| 2015-07-24 | 4,170 | 4,225 | 4,120 | 4,145 | 74,400 | 1,036.25 |
| 2015-07-23 | 4,230 | 4,230 | 4,125 | 4,155 | 102,800 | 1,038.75 |
| 2015-07-22 | 4,215 | 4,235 | 4,165 | 4,205 | 189,100 | 1,051.25 |
| 2015-07-21 | 4,180 | 4,220 | 4,175 | 4,215 | 118,300 | 1,053.75 |
| 2015-07-17 | 4,150 | 4,165 | 4,095 | 4,150 | 96,500 | 1,037.50 |
| 2015-07-16 | 4,070 | 4,175 | 4,040 | 4,170 | 229,600 | 1,042.50 |
| 2015-07-15 | 4,005 | 4,070 | 3,985 | 4,055 | 227,800 | 1,013.75 |
| 2015-07-14 | 3,900 | 3,970 | 3,890 | 3,950 | 147,400 | 987.50 |
| 2015-07-13 | 3,775 | 3,875 | 3,770 | 3,815 | 136,700 | 953.75 |
| 2015-07-10 | 3,710 | 3,770 | 3,675 | 3,710 | 120,400 | 927.50 |
| 2015-07-09 | 3,655 | 3,725 | 3,580 | 3,685 | 204,900 | 921.25 |
| 2015-07-08 | 3,880 | 3,895 | 3,725 | 3,725 | 171,900 | 931.25 |
| 2015-07-07 | 3,940 | 3,980 | 3,895 | 3,915 | 136,400 | 978.75 |
| 2015-07-06 | 3,990 | 4,015 | 3,855 | 3,875 | 196,100 | 968.75 |
| 2015-07-03 | 4,015 | 4,080 | 3,970 | 4,070 | 97,100 | 1,017.50 |
| 2015-07-02 | 3,995 | 4,030 | 3,960 | 3,995 | 154,300 | 998.75 |
| 2015-07-01 | 3,960 | 3,985 | 3,915 | 3,970 | 113,600 | 992.50 |
| 2015-06-30 | 3,900 | 3,960 | 3,855 | 3,960 | 181,100 | 990 |
| 2015-06-29 | 3,870 | 3,945 | 3,850 | 3,915 | 170,600 | 978.75 |
| 2015-06-26 | 3,860 | 4,000 | 3,800 | 3,975 | 273,200 | 993.75 |
| 2015-06-25 | 3,860 | 3,880 | 3,830 | 3,855 | 93,500 | 963.75 |
| 2015-06-24 | 3,895 | 3,920 | 3,870 | 3,895 | 165,500 | 973.75 |
| 2015-06-23 | 3,880 | 3,910 | 3,860 | 3,885 | 87,100 | 971.25 |
| 2015-06-22 | 3,760 | 3,855 | 3,760 | 3,850 | 141,100 | 962.50 |
| 2015-06-19 | 3,770 | 3,780 | 3,730 | 3,760 | 96,500 | 940 |
| 2015-06-18 | 3,755 | 3,790 | 3,735 | 3,735 | 100,900 | 933.75 |
| 2015-06-17 | 3,780 | 3,795 | 3,750 | 3,775 | 95,600 | 943.75 |
| 2015-06-16 | 3,780 | 3,825 | 3,760 | 3,775 | 97,200 | 943.75 |
| 2015-06-15 | 3,735 | 3,795 | 3,720 | 3,780 | 92,600 | 945 |
| 2015-06-12 | 3,760 | 3,775 | 3,740 | 3,765 | 229,400 | 941.25 |
| 2015-06-11 | 3,775 | 3,810 | 3,750 | 3,785 | 138,900 | 946.25 |
| 2015-06-10 | 3,770 | 3,800 | 3,735 | 3,750 | 157,800 | 937.50 |
| 2015-06-09 | 3,865 | 3,895 | 3,815 | 3,815 | 139,200 | 953.75 |
| 2015-06-08 | 3,865 | 3,915 | 3,840 | 3,910 | 97,100 | 977.50 |
| 2015-06-05 | 3,905 | 3,940 | 3,860 | 3,885 | 119,400 | 971.25 |
| 2015-06-04 | 3,895 | 3,965 | 3,875 | 3,955 | 117,200 | 988.75 |
| 2015-06-03 | 3,915 | 3,940 | 3,870 | 3,920 | 100,300 | 980 |
| 2015-06-02 | 3,960 | 3,980 | 3,895 | 3,915 | 103,500 | 978.75 |
| 2015-06-01 | 3,840 | 3,985 | 3,830 | 3,970 | 135,300 | 992.50 |
| 2015-05-29 | 3,920 | 3,955 | 3,880 | 3,890 | 260,000 | 972.50 |
| 2015-05-28 | 3,945 | 3,945 | 3,885 | 3,920 | 195,300 | 980 |
| 2015-05-27 | 3,940 | 3,950 | 3,890 | 3,930 | 149,100 | 982.50 |
| 2015-05-26 | 3,925 | 3,965 | 3,920 | 3,950 | 95,600 | 987.50 |
| 2015-05-25 | 3,980 | 3,995 | 3,945 | 3,995 | 71,300 | 998.75 |
| 2015-05-22 | 3,950 | 3,960 | 3,900 | 3,945 | 105,600 | 986.25 |
| 2015-05-21 | 3,960 | 3,995 | 3,925 | 3,950 | 107,200 | 987.50 |
| 2015-05-20 | 4,020 | 4,020 | 3,910 | 3,955 | 144,400 | 988.75 |
| 2015-05-19 | 3,930 | 4,000 | 3,925 | 3,975 | 174,900 | 993.75 |
| 2015-05-18 | 3,860 | 3,920 | 3,860 | 3,915 | 137,800 | 978.75 |
| 2015-05-15 | 3,790 | 3,895 | 3,780 | 3,830 | 160,100 | 957.50 |
| 2015-05-14 | 3,835 | 3,865 | 3,790 | 3,790 | 174,900 | 947.50 |
| 2015-05-13 | 3,960 | 4,030 | 3,885 | 3,890 | 208,700 | 972.50 |
| 2015-05-12 | 3,780 | 3,900 | 3,755 | 3,890 | 143,900 | 972.50 |
| 2015-05-11 | 3,830 | 3,900 | 3,800 | 3,810 | 129,100 | 952.50 |
| 2015-05-08 | 3,710 | 3,770 | 3,655 | 3,750 | 251,100 | 937.50 |
| 2015-05-07 | 3,700 | 3,780 | 3,650 | 3,720 | 217,800 | 930 |
| 2015-05-01 | 3,785 | 3,795 | 3,735 | 3,765 | 98,100 | 941.25 |
| 2015-04-30 | 3,840 | 3,885 | 3,790 | 3,800 | 116,100 | 950 |
| 2015-04-28 | 3,910 | 3,940 | 3,860 | 3,885 | 74,300 | 971.25 |
| 2015-04-27 | 3,825 | 3,900 | 3,805 | 3,895 | 105,300 | 973.75 |
| 2015-04-24 | 3,840 | 3,870 | 3,815 | 3,855 | 85,200 | 963.75 |
| 2015-04-23 | 3,990 | 3,990 | 3,835 | 3,875 | 157,600 | 968.75 |
| 2015-04-22 | 3,940 | 3,980 | 3,925 | 3,935 | 150,100 | 983.75 |
| 2015-04-21 | 3,800 | 3,945 | 3,800 | 3,935 | 177,600 | 983.75 |
| 2015-04-20 | 3,750 | 3,835 | 3,740 | 3,800 | 126,900 | 950 |
| 2015-04-17 | 3,780 | 3,850 | 3,770 | 3,790 | 252,300 | 947.50 |
| 2015-04-16 | 3,795 | 3,865 | 3,765 | 3,820 | 234,500 | 955 |
| 2015-04-15 | 3,810 | 3,855 | 3,795 | 3,830 | 244,700 | 957.50 |
| 2015-04-14 | 3,870 | 3,905 | 3,855 | 3,870 | 269,600 | 967.50 |
| 2015-04-13 | 3,955 | 3,955 | 3,880 | 3,905 | 248,900 | 976.25 |
| 2015-04-10 | 3,985 | 4,030 | 3,925 | 3,965 | 206,700 | 991.25 |
| 2015-04-09 | 4,010 | 4,010 | 3,920 | 3,985 | 239,300 | 996.25 |
| 2015-04-08 | 3,950 | 4,010 | 3,935 | 4,005 | 285,900 | 1,001.25 |
| 2015-04-07 | 3,815 | 3,915 | 3,815 | 3,890 | 217,000 | 972.50 |
| 2015-04-06 | 3,720 | 3,790 | 3,715 | 3,775 | 181,800 | 943.75 |
| 2015-04-03 | 3,715 | 3,785 | 3,685 | 3,785 | 169,500 | 946.25 |
| 2015-04-02 | 3,655 | 3,730 | 3,640 | 3,690 | 197,200 | 922.50 |
| 2015-04-01 | 3,655 | 3,685 | 3,570 | 3,635 | 308,300 | 908.75 |
| 2015-03-31 | 3,770 | 3,830 | 3,640 | 3,655 | 371,500 | 913.75 |
| 2015-03-30 | 3,545 | 3,695 | 3,535 | 3,665 | 413,000 | 916.25 |
| 2015-03-27 | 3,455 | 3,545 | 3,420 | 3,460 | 245,700 | 865 |
| 2015-03-26 | 3,530 | 3,530 | 3,445 | 3,460 | 293,100 | 865 |
| 2015-03-25 | 3,485 | 3,560 | 3,480 | 3,550 | 189,500 | 887.50 |
| 2015-03-24 | 3,515 | 3,520 | 3,450 | 3,490 | 201,100 | 872.50 |
| 2015-03-23 | 3,490 | 3,540 | 3,490 | 3,530 | 129,500 | 882.50 |
| 2015-03-20 | 3,465 | 3,490 | 3,420 | 3,485 | 127,100 | 871.25 |
| 2015-03-19 | 3,460 | 3,490 | 3,425 | 3,475 | 150,300 | 868.75 |
| 2015-03-18 | 3,475 | 3,485 | 3,420 | 3,480 | 141,100 | 870 |
| 2015-03-17 | 3,435 | 3,480 | 3,405 | 3,455 | 135,700 | 863.75 |
| 2015-03-16 | 3,440 | 3,445 | 3,385 | 3,405 | 117,800 | 851.25 |
| 2015-03-13 | 3,405 | 3,455 | 3,390 | 3,430 | 274,800 | 857.50 |
| 2015-03-12 | 3,380 | 3,395 | 3,340 | 3,385 | 261,400 | 846.25 |
| 2015-03-11 | 3,290 | 3,375 | 3,285 | 3,365 | 284,200 | 841.25 |
| 2015-03-10 | 3,235 | 3,275 | 3,235 | 3,275 | 285,200 | 818.75 |
| 2015-03-09 | 3,115 | 3,240 | 3,115 | 3,220 | 345,900 | 805 |
| 2015-03-06 | 3,060 | 3,110 | 3,030 | 3,105 | 135,500 | 776.25 |
| 2015-03-05 | 3,025 | 3,055 | 3,025 | 3,050 | 129,500 | 762.50 |
| 2015-03-04 | 3,030 | 3,055 | 2,994 | 3,025 | 170,400 | 756.25 |
| 2015-03-03 | 3,060 | 3,085 | 3,035 | 3,055 | 138,800 | 763.75 |
| 2015-03-02 | 3,135 | 3,135 | 3,060 | 3,070 | 146,300 | 767.50 |
| 2015-02-27 | 3,100 | 3,130 | 3,080 | 3,100 | 153,200 | 775 |
| 2015-02-26 | 3,070 | 3,095 | 3,025 | 3,090 | 212,100 | 772.50 |
| 2015-02-25 | 3,060 | 3,085 | 3,025 | 3,065 | 160,900 | 766.25 |
| 2015-02-24 | 3,015 | 3,070 | 2,993 | 3,055 | 166,700 | 763.75 |
| 2015-02-23 | 3,085 | 3,095 | 3,045 | 3,050 | 215,800 | 762.50 |
| 2015-02-20 | 3,075 | 3,080 | 3,015 | 3,060 | 299,000 | 765 |
| 2015-02-19 | 3,100 | 3,105 | 3,045 | 3,075 | 310,800 | 768.75 |
| 2015-02-18 | 3,110 | 3,130 | 3,085 | 3,095 | 206,800 | 773.75 |
| 2015-02-17 | 3,070 | 3,135 | 3,060 | 3,080 | 366,600 | 770 |
| 2015-02-16 | 3,000 | 3,060 | 3,000 | 3,050 | 193,900 | 762.50 |
| 2015-02-13 | 2,937 | 2,994 | 2,931 | 2,983 | 228,700 | 745.75 |
| 2015-02-12 | 2,919 | 2,944 | 2,899 | 2,927 | 275,000 | 731.75 |
| 2015-02-10 | 2,840 | 2,885 | 2,833 | 2,871 | 281,400 | 717.75 |
| 2015-02-09 | 2,850 | 2,870 | 2,822 | 2,832 | 239,500 | 708 |
| 2015-02-06 | 2,789 | 2,835 | 2,780 | 2,825 | 220,100 | 706.25 |
| 2015-02-05 | 2,750 | 2,784 | 2,723 | 2,745 | 327,500 | 686.25 |
| 2015-02-04 | 2,688 | 2,760 | 2,685 | 2,746 | 262,900 | 686.50 |
| 2015-02-03 | 2,703 | 2,722 | 2,628 | 2,643 | 517,600 | 660.75 |
| 2015-02-02 | 2,779 | 2,780 | 2,718 | 2,730 | 291,900 | 682.50 |
| 2015-01-30 | 2,853 | 2,867 | 2,780 | 2,803 | 293,600 | 700.75 |
| 2015-01-29 | 2,890 | 2,901 | 2,863 | 2,867 | 225,200 | 716.75 |
| 2015-01-28 | 2,890 | 2,914 | 2,871 | 2,904 | 125,900 | 726 |
| 2015-01-27 | 2,886 | 2,919 | 2,878 | 2,917 | 98,500 | 729.25 |
| 2015-01-26 | 2,831 | 2,847 | 2,806 | 2,843 | 98,400 | 710.75 |
| 2015-01-23 | 2,847 | 2,889 | 2,839 | 2,874 | 118,600 | 718.50 |
| 2015-01-22 | 2,816 | 2,833 | 2,795 | 2,825 | 137,300 | 706.25 |
| 2015-01-21 | 2,847 | 2,860 | 2,813 | 2,840 | 225,500 | 710 |
| 2015-01-20 | 2,754 | 2,828 | 2,751 | 2,828 | 139,300 | 707 |
| 2015-01-19 | 2,779 | 2,791 | 2,736 | 2,751 | 145,500 | 687.75 |
| 2015-01-16 | 2,750 | 2,779 | 2,724 | 2,776 | 220,600 | 694 |
| 2015-01-15 | 2,717 | 2,801 | 2,707 | 2,795 | 261,400 | 698.75 |
| 2015-01-14 | 2,793 | 2,800 | 2,704 | 2,717 | 327,400 | 679.25 |
| 2015-01-13 | 2,779 | 2,834 | 2,756 | 2,832 | 208,100 | 708 |
| 2015-01-09 | 2,829 | 2,841 | 2,761 | 2,829 | 239,200 | 707.25 |
| 2015-01-08 | 2,848 | 2,860 | 2,823 | 2,830 | 113,800 | 707.50 |
| 2015-01-07 | 2,837 | 2,858 | 2,822 | 2,828 | 114,800 | 707 |
| 2015-01-06 | 2,906 | 2,913 | 2,863 | 2,869 | 170,600 | 717.25 |
| 2015-01-05 | 3,005 | 3,015 | 2,937 | 2,977 | 139,900 | 744.25 |
分割・併合履歴 ： [2023-12-28]1株→4株
