8566 リコーリース(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 | 3,750 | 3,790 | 3,740 | 3,775 | 18,500 | 3,775 |
| 2015-12-29 | 3,700 | 3,745 | 3,665 | 3,720 | 22,900 | 3,720 |
| 2015-12-28 | 3,630 | 3,720 | 3,630 | 3,710 | 17,200 | 3,710 |
| 2015-12-25 | 3,690 | 3,690 | 3,620 | 3,645 | 19,500 | 3,645 |
| 2015-12-24 | 3,670 | 3,675 | 3,640 | 3,645 | 22,700 | 3,645 |
| 2015-12-22 | 3,645 | 3,650 | 3,615 | 3,620 | 34,000 | 3,620 |
| 2015-12-21 | 3,695 | 3,725 | 3,595 | 3,645 | 35,900 | 3,645 |
| 2015-12-18 | 3,780 | 3,835 | 3,680 | 3,700 | 52,300 | 3,700 |
| 2015-12-17 | 3,725 | 3,795 | 3,725 | 3,780 | 31,100 | 3,780 |
| 2015-12-16 | 3,620 | 3,680 | 3,620 | 3,675 | 19,500 | 3,675 |
| 2015-12-15 | 3,685 | 3,685 | 3,600 | 3,605 | 30,100 | 3,605 |
| 2015-12-14 | 3,625 | 3,655 | 3,595 | 3,635 | 32,700 | 3,635 |
| 2015-12-11 | 3,670 | 3,710 | 3,650 | 3,700 | 47,000 | 3,700 |
| 2015-12-10 | 3,645 | 3,660 | 3,620 | 3,630 | 32,000 | 3,630 |
| 2015-12-09 | 3,660 | 3,685 | 3,645 | 3,680 | 30,100 | 3,680 |
| 2015-12-08 | 3,685 | 3,690 | 3,625 | 3,670 | 28,400 | 3,670 |
| 2015-12-07 | 3,690 | 3,740 | 3,680 | 3,685 | 25,800 | 3,685 |
| 2015-12-04 | 3,690 | 3,710 | 3,665 | 3,685 | 30,000 | 3,685 |
| 2015-12-03 | 3,705 | 3,755 | 3,690 | 3,740 | 25,200 | 3,740 |
| 2015-12-02 | 3,730 | 3,745 | 3,710 | 3,715 | 35,200 | 3,715 |
| 2015-12-01 | 3,720 | 3,735 | 3,705 | 3,730 | 40,100 | 3,730 |
| 2015-11-30 | 3,735 | 3,740 | 3,710 | 3,725 | 26,800 | 3,725 |
| 2015-11-27 | 3,765 | 3,765 | 3,730 | 3,765 | 31,900 | 3,765 |
| 2015-11-26 | 3,765 | 3,775 | 3,720 | 3,740 | 46,900 | 3,740 |
| 2015-11-25 | 3,800 | 3,800 | 3,710 | 3,755 | 42,900 | 3,755 |
| 2015-11-24 | 3,760 | 3,815 | 3,730 | 3,810 | 46,800 | 3,810 |
| 2015-11-20 | 3,770 | 3,770 | 3,710 | 3,760 | 28,600 | 3,760 |
| 2015-11-19 | 3,780 | 3,805 | 3,740 | 3,760 | 32,400 | 3,760 |
| 2015-11-18 | 3,790 | 3,815 | 3,760 | 3,770 | 13,000 | 3,770 |
| 2015-11-17 | 3,745 | 3,785 | 3,745 | 3,770 | 28,900 | 3,770 |
| 2015-11-16 | 3,650 | 3,745 | 3,650 | 3,720 | 24,000 | 3,720 |
| 2015-11-13 | 3,700 | 3,730 | 3,670 | 3,720 | 38,100 | 3,720 |
| 2015-11-12 | 3,740 | 3,740 | 3,710 | 3,720 | 29,300 | 3,720 |
| 2015-11-11 | 3,735 | 3,785 | 3,715 | 3,740 | 42,400 | 3,740 |
| 2015-11-10 | 3,720 | 3,765 | 3,700 | 3,760 | 26,700 | 3,760 |
| 2015-11-09 | 3,690 | 3,785 | 3,690 | 3,775 | 51,400 | 3,775 |
| 2015-11-06 | 3,660 | 3,700 | 3,645 | 3,695 | 39,200 | 3,695 |
| 2015-11-05 | 3,600 | 3,695 | 3,595 | 3,695 | 44,400 | 3,695 |
| 2015-11-04 | 3,650 | 3,670 | 3,610 | 3,625 | 41,000 | 3,625 |
| 2015-11-02 | 3,640 | 3,640 | 3,565 | 3,605 | 37,000 | 3,605 |
| 2015-10-30 | 3,650 | 3,680 | 3,615 | 3,675 | 45,100 | 3,675 |
| 2015-10-29 | 3,620 | 3,670 | 3,610 | 3,650 | 61,500 | 3,650 |
| 2015-10-28 | 3,610 | 3,640 | 3,590 | 3,635 | 33,400 | 3,635 |
| 2015-10-27 | 3,610 | 3,655 | 3,610 | 3,615 | 25,300 | 3,615 |
| 2015-10-26 | 3,605 | 3,660 | 3,585 | 3,645 | 41,100 | 3,645 |
| 2015-10-23 | 3,580 | 3,630 | 3,545 | 3,565 | 67,700 | 3,565 |
| 2015-10-22 | 3,550 | 3,575 | 3,505 | 3,520 | 55,400 | 3,520 |
| 2015-10-21 | 3,500 | 3,560 | 3,485 | 3,560 | 49,900 | 3,560 |
| 2015-10-20 | 3,545 | 3,560 | 3,485 | 3,520 | 34,100 | 3,520 |
| 2015-10-19 | 3,455 | 3,515 | 3,455 | 3,505 | 28,200 | 3,505 |
| 2015-10-16 | 3,480 | 3,510 | 3,450 | 3,455 | 25,800 | 3,455 |
| 2015-10-15 | 3,375 | 3,480 | 3,375 | 3,470 | 28,700 | 3,470 |
| 2015-10-14 | 3,385 | 3,400 | 3,345 | 3,375 | 29,800 | 3,375 |
| 2015-10-13 | 3,440 | 3,455 | 3,405 | 3,415 | 48,100 | 3,415 |
| 2015-10-09 | 3,405 | 3,455 | 3,370 | 3,445 | 45,200 | 3,445 |
| 2015-10-08 | 3,375 | 3,410 | 3,360 | 3,385 | 39,300 | 3,385 |
| 2015-10-07 | 3,310 | 3,385 | 3,300 | 3,375 | 34,800 | 3,375 |
| 2015-10-06 | 3,365 | 3,365 | 3,310 | 3,310 | 27,600 | 3,310 |
| 2015-10-05 | 3,320 | 3,345 | 3,275 | 3,305 | 24,700 | 3,305 |
| 2015-10-02 | 3,345 | 3,345 | 3,255 | 3,320 | 48,700 | 3,320 |
| 2015-10-01 | 3,260 | 3,315 | 3,245 | 3,285 | 46,700 | 3,285 |
| 2015-09-30 | 3,200 | 3,255 | 3,200 | 3,230 | 30,800 | 3,230 |
| 2015-09-29 | 3,220 | 3,235 | 3,155 | 3,175 | 48,200 | 3,175 |
| 2015-09-28 | 3,235 | 3,280 | 3,215 | 3,255 | 28,700 | 3,255 |
| 2015-09-25 | 3,190 | 3,245 | 3,155 | 3,245 | 61,700 | 3,245 |
| 2015-09-24 | 3,200 | 3,240 | 3,170 | 3,180 | 34,900 | 3,180 |
| 2015-09-18 | 3,250 | 3,310 | 3,220 | 3,235 | 33,400 | 3,235 |
| 2015-09-17 | 3,280 | 3,325 | 3,250 | 3,320 | 31,000 | 3,320 |
| 2015-09-16 | 3,295 | 3,315 | 3,210 | 3,230 | 36,400 | 3,230 |
| 2015-09-15 | 3,310 | 3,380 | 3,280 | 3,285 | 28,400 | 3,285 |
| 2015-09-14 | 3,385 | 3,390 | 3,280 | 3,300 | 35,600 | 3,300 |
| 2015-09-11 | 3,390 | 3,410 | 3,325 | 3,385 | 59,600 | 3,385 |
| 2015-09-10 | 3,275 | 3,340 | 3,245 | 3,320 | 62,700 | 3,320 |
| 2015-09-09 | 3,225 | 3,350 | 3,220 | 3,350 | 52,000 | 3,350 |
| 2015-09-08 | 3,245 | 3,250 | 3,150 | 3,155 | 35,900 | 3,155 |
| 2015-09-07 | 3,235 | 3,235 | 3,165 | 3,230 | 54,700 | 3,230 |
| 2015-09-04 | 3,315 | 3,315 | 3,225 | 3,255 | 75,600 | 3,255 |
| 2015-09-03 | 3,310 | 3,360 | 3,265 | 3,280 | 50,700 | 3,280 |
| 2015-09-02 | 3,300 | 3,390 | 3,255 | 3,280 | 58,600 | 3,280 |
| 2015-09-01 | 3,385 | 3,385 | 3,310 | 3,320 | 48,600 | 3,320 |
| 2015-08-31 | 3,445 | 3,445 | 3,355 | 3,395 | 55,900 | 3,395 |
| 2015-08-28 | 3,400 | 3,475 | 3,325 | 3,470 | 199,800 | 3,470 |
| 2015-08-27 | 3,330 | 3,360 | 3,295 | 3,305 | 49,200 | 3,305 |
| 2015-08-26 | 3,200 | 3,285 | 3,200 | 3,255 | 64,400 | 3,255 |
| 2015-08-25 | 3,155 | 3,370 | 3,135 | 3,180 | 80,800 | 3,180 |
| 2015-08-24 | 3,415 | 3,485 | 3,315 | 3,330 | 59,900 | 3,330 |
| 2015-08-21 | 3,570 | 3,590 | 3,520 | 3,525 | 56,800 | 3,525 |
| 2015-08-20 | 3,705 | 3,710 | 3,640 | 3,645 | 38,000 | 3,645 |
| 2015-08-19 | 3,740 | 3,750 | 3,710 | 3,715 | 40,300 | 3,715 |
| 2015-08-18 | 3,755 | 3,805 | 3,735 | 3,760 | 43,900 | 3,760 |
| 2015-08-17 | 3,795 | 3,815 | 3,765 | 3,785 | 39,700 | 3,785 |
| 2015-08-14 | 3,855 | 3,855 | 3,760 | 3,795 | 93,600 | 3,795 |
| 2015-08-13 | 3,845 | 3,890 | 3,800 | 3,845 | 86,200 | 3,845 |
| 2015-08-12 | 3,905 | 3,925 | 3,840 | 3,845 | 89,700 | 3,845 |
| 2015-08-11 | 3,970 | 3,985 | 3,900 | 3,955 | 43,600 | 3,955 |
| 2015-08-10 | 3,885 | 3,950 | 3,860 | 3,945 | 80,600 | 3,945 |
| 2015-08-07 | 3,950 | 3,960 | 3,870 | 3,940 | 78,200 | 3,940 |
| 2015-08-06 | 4,020 | 4,025 | 3,975 | 3,980 | 31,400 | 3,980 |
| 2015-08-05 | 3,970 | 4,045 | 3,970 | 4,020 | 50,200 | 4,020 |
| 2015-08-04 | 3,915 | 3,995 | 3,900 | 3,985 | 34,200 | 3,985 |
| 2015-08-03 | 3,960 | 3,965 | 3,900 | 3,950 | 27,600 | 3,950 |
| 2015-07-31 | 3,995 | 3,995 | 3,925 | 3,950 | 40,200 | 3,950 |
| 2015-07-30 | 3,915 | 3,995 | 3,915 | 3,945 | 48,300 | 3,945 |
| 2015-07-29 | 3,835 | 3,890 | 3,790 | 3,870 | 42,500 | 3,870 |
| 2015-07-28 | 3,790 | 3,900 | 3,790 | 3,860 | 46,800 | 3,860 |
| 2015-07-27 | 3,840 | 3,935 | 3,790 | 3,860 | 90,000 | 3,860 |
| 2015-07-24 | 3,890 | 3,920 | 3,860 | 3,910 | 56,000 | 3,910 |
| 2015-07-23 | 3,900 | 3,930 | 3,735 | 3,860 | 173,500 | 3,860 |
| 2015-07-22 | 3,920 | 3,920 | 3,860 | 3,860 | 32,700 | 3,860 |
| 2015-07-21 | 3,935 | 3,980 | 3,910 | 3,950 | 54,400 | 3,950 |
| 2015-07-17 | 3,880 | 3,955 | 3,870 | 3,890 | 27,200 | 3,890 |
| 2015-07-16 | 3,830 | 3,885 | 3,805 | 3,880 | 67,200 | 3,880 |
| 2015-07-15 | 3,860 | 3,905 | 3,785 | 3,815 | 91,700 | 3,815 |
| 2015-07-14 | 3,770 | 3,845 | 3,750 | 3,830 | 103,600 | 3,830 |
| 2015-07-13 | 3,705 | 3,770 | 3,670 | 3,675 | 61,800 | 3,675 |
| 2015-07-10 | 3,665 | 3,775 | 3,610 | 3,675 | 122,500 | 3,675 |
| 2015-07-09 | 3,535 | 3,685 | 3,515 | 3,620 | 107,700 | 3,620 |
| 2015-07-08 | 3,750 | 3,805 | 3,640 | 3,640 | 88,700 | 3,640 |
| 2015-07-07 | 3,785 | 3,840 | 3,745 | 3,745 | 89,900 | 3,745 |
| 2015-07-06 | 3,805 | 3,895 | 3,735 | 3,750 | 161,000 | 3,750 |
| 2015-07-03 | 3,780 | 3,890 | 3,740 | 3,875 | 80,300 | 3,875 |
| 2015-07-02 | 3,855 | 3,890 | 3,740 | 3,750 | 91,200 | 3,750 |
| 2015-07-01 | 3,785 | 3,870 | 3,760 | 3,850 | 37,400 | 3,850 |
| 2015-06-30 | 3,735 | 3,765 | 3,700 | 3,755 | 54,500 | 3,755 |
| 2015-06-29 | 3,730 | 3,795 | 3,730 | 3,735 | 39,300 | 3,735 |
| 2015-06-26 | 3,770 | 3,855 | 3,730 | 3,840 | 62,100 | 3,840 |
| 2015-06-25 | 3,800 | 3,800 | 3,735 | 3,735 | 32,900 | 3,735 |
| 2015-06-24 | 3,880 | 3,880 | 3,830 | 3,835 | 44,100 | 3,835 |
| 2015-06-23 | 3,820 | 3,890 | 3,815 | 3,855 | 36,200 | 3,855 |
| 2015-06-22 | 3,730 | 3,795 | 3,725 | 3,795 | 28,400 | 3,795 |
| 2015-06-19 | 3,685 | 3,770 | 3,650 | 3,750 | 59,900 | 3,750 |
| 2015-06-18 | 3,690 | 3,695 | 3,645 | 3,645 | 31,000 | 3,645 |
| 2015-06-17 | 3,680 | 3,700 | 3,660 | 3,680 | 26,200 | 3,680 |
| 2015-06-16 | 3,690 | 3,715 | 3,680 | 3,685 | 22,800 | 3,685 |
| 2015-06-15 | 3,700 | 3,715 | 3,680 | 3,705 | 22,700 | 3,705 |
| 2015-06-12 | 3,700 | 3,740 | 3,700 | 3,720 | 57,200 | 3,720 |
| 2015-06-11 | 3,660 | 3,700 | 3,640 | 3,670 | 29,800 | 3,670 |
| 2015-06-10 | 3,655 | 3,680 | 3,625 | 3,645 | 36,800 | 3,645 |
| 2015-06-09 | 3,670 | 3,670 | 3,630 | 3,630 | 31,700 | 3,630 |
| 2015-06-08 | 3,645 | 3,690 | 3,630 | 3,680 | 24,400 | 3,680 |
| 2015-06-05 | 3,615 | 3,675 | 3,615 | 3,640 | 23,200 | 3,640 |
| 2015-06-04 | 3,630 | 3,680 | 3,620 | 3,660 | 23,400 | 3,660 |
| 2015-06-03 | 3,615 | 3,640 | 3,590 | 3,630 | 30,600 | 3,630 |
| 2015-06-02 | 3,625 | 3,675 | 3,605 | 3,615 | 41,800 | 3,615 |
| 2015-06-01 | 3,650 | 3,660 | 3,620 | 3,645 | 35,300 | 3,645 |
| 2015-05-29 | 3,615 | 3,665 | 3,610 | 3,655 | 40,900 | 3,655 |
| 2015-05-28 | 3,610 | 3,610 | 3,570 | 3,600 | 37,300 | 3,600 |
| 2015-05-27 | 3,600 | 3,600 | 3,560 | 3,565 | 42,300 | 3,565 |
| 2015-05-26 | 3,605 | 3,625 | 3,585 | 3,615 | 31,200 | 3,615 |
| 2015-05-25 | 3,635 | 3,645 | 3,620 | 3,630 | 19,100 | 3,630 |
| 2015-05-22 | 3,620 | 3,645 | 3,570 | 3,635 | 36,200 | 3,635 |
| 2015-05-21 | 3,615 | 3,630 | 3,580 | 3,585 | 27,800 | 3,585 |
| 2015-05-20 | 3,595 | 3,645 | 3,580 | 3,610 | 47,800 | 3,610 |
| 2015-05-19 | 3,605 | 3,625 | 3,580 | 3,595 | 36,300 | 3,595 |
| 2015-05-18 | 3,600 | 3,625 | 3,590 | 3,610 | 24,100 | 3,610 |
| 2015-05-15 | 3,565 | 3,615 | 3,555 | 3,580 | 34,500 | 3,580 |
| 2015-05-14 | 3,555 | 3,590 | 3,545 | 3,565 | 40,700 | 3,565 |
| 2015-05-13 | 3,570 | 3,605 | 3,520 | 3,540 | 55,600 | 3,540 |
| 2015-05-12 | 3,540 | 3,620 | 3,535 | 3,610 | 48,900 | 3,610 |
| 2015-05-11 | 3,590 | 3,615 | 3,545 | 3,550 | 59,500 | 3,550 |
| 2015-05-08 | 3,535 | 3,545 | 3,490 | 3,520 | 74,400 | 3,520 |
| 2015-05-07 | 3,485 | 3,535 | 3,485 | 3,500 | 88,900 | 3,500 |
| 2015-05-01 | 3,500 | 3,500 | 3,455 | 3,480 | 68,100 | 3,480 |
| 2015-04-30 | 3,600 | 3,600 | 3,470 | 3,490 | 141,700 | 3,490 |
| 2015-04-28 | 3,695 | 3,720 | 3,665 | 3,690 | 47,400 | 3,690 |
| 2015-04-27 | 3,730 | 3,770 | 3,660 | 3,685 | 41,000 | 3,685 |
| 2015-04-24 | 3,685 | 3,770 | 3,680 | 3,740 | 70,300 | 3,740 |
| 2015-04-23 | 3,650 | 3,705 | 3,630 | 3,670 | 35,700 | 3,670 |
| 2015-04-22 | 3,630 | 3,680 | 3,630 | 3,645 | 18,900 | 3,645 |
| 2015-04-21 | 3,590 | 3,670 | 3,590 | 3,650 | 31,600 | 3,650 |
| 2015-04-20 | 3,605 | 3,640 | 3,580 | 3,595 | 36,100 | 3,595 |
| 2015-04-17 | 3,690 | 3,705 | 3,660 | 3,660 | 41,200 | 3,660 |
| 2015-04-16 | 3,690 | 3,730 | 3,665 | 3,720 | 34,900 | 3,720 |
| 2015-04-15 | 3,660 | 3,710 | 3,635 | 3,655 | 31,100 | 3,655 |
| 2015-04-14 | 3,640 | 3,680 | 3,630 | 3,660 | 29,500 | 3,660 |
| 2015-04-13 | 3,660 | 3,670 | 3,630 | 3,650 | 29,700 | 3,650 |
| 2015-04-10 | 3,700 | 3,770 | 3,660 | 3,685 | 64,400 | 3,685 |
| 2015-04-09 | 3,665 | 3,735 | 3,665 | 3,715 | 53,000 | 3,715 |
| 2015-04-08 | 3,675 | 3,685 | 3,655 | 3,665 | 36,700 | 3,665 |
| 2015-04-07 | 3,625 | 3,675 | 3,625 | 3,650 | 53,100 | 3,650 |
| 2015-04-06 | 3,635 | 3,635 | 3,595 | 3,620 | 18,800 | 3,620 |
| 2015-04-03 | 3,635 | 3,650 | 3,610 | 3,650 | 19,600 | 3,650 |
| 2015-04-02 | 3,575 | 3,675 | 3,575 | 3,630 | 62,200 | 3,630 |
| 2015-04-01 | 3,570 | 3,575 | 3,490 | 3,530 | 54,300 | 3,530 |
| 2015-03-31 | 3,640 | 3,660 | 3,540 | 3,565 | 49,500 | 3,565 |
| 2015-03-30 | 3,560 | 3,605 | 3,505 | 3,600 | 57,400 | 3,600 |
| 2015-03-27 | 3,615 | 3,665 | 3,535 | 3,560 | 145,100 | 3,560 |
| 2015-03-26 | 3,640 | 3,650 | 3,610 | 3,625 | 342,800 | 3,625 |
| 2015-03-25 | 3,660 | 3,665 | 3,625 | 3,665 | 102,300 | 3,665 |
| 2015-03-24 | 3,680 | 3,685 | 3,625 | 3,670 | 84,400 | 3,670 |
| 2015-03-23 | 3,725 | 3,745 | 3,685 | 3,700 | 90,300 | 3,700 |
| 2015-03-20 | 3,745 | 3,750 | 3,650 | 3,675 | 69,600 | 3,675 |
| 2015-03-19 | 3,710 | 3,760 | 3,660 | 3,740 | 89,200 | 3,740 |
| 2015-03-18 | 3,605 | 3,695 | 3,595 | 3,690 | 89,900 | 3,690 |
| 2015-03-17 | 3,550 | 3,585 | 3,545 | 3,565 | 50,600 | 3,565 |
| 2015-03-16 | 3,550 | 3,550 | 3,500 | 3,520 | 55,600 | 3,520 |
| 2015-03-13 | 3,510 | 3,560 | 3,485 | 3,535 | 83,000 | 3,535 |
| 2015-03-12 | 3,455 | 3,505 | 3,445 | 3,490 | 48,700 | 3,490 |
| 2015-03-11 | 3,420 | 3,450 | 3,400 | 3,445 | 39,200 | 3,445 |
| 2015-03-10 | 3,465 | 3,475 | 3,410 | 3,420 | 33,700 | 3,420 |
| 2015-03-09 | 3,435 | 3,450 | 3,400 | 3,445 | 50,700 | 3,445 |
| 2015-03-06 | 3,400 | 3,430 | 3,375 | 3,420 | 48,200 | 3,420 |
| 2015-03-05 | 3,365 | 3,415 | 3,365 | 3,410 | 38,800 | 3,410 |
| 2015-03-04 | 3,410 | 3,430 | 3,340 | 3,355 | 91,700 | 3,355 |
| 2015-03-03 | 3,440 | 3,470 | 3,410 | 3,415 | 48,800 | 3,415 |
| 2015-03-02 | 3,490 | 3,515 | 3,440 | 3,440 | 49,300 | 3,440 |
| 2015-02-27 | 3,570 | 3,585 | 3,480 | 3,495 | 74,800 | 3,495 |
| 2015-02-26 | 3,530 | 3,580 | 3,500 | 3,575 | 55,400 | 3,575 |
| 2015-02-25 | 3,480 | 3,535 | 3,445 | 3,520 | 66,300 | 3,520 |
| 2015-02-24 | 3,415 | 3,450 | 3,370 | 3,450 | 56,000 | 3,450 |
| 2015-02-23 | 3,485 | 3,495 | 3,390 | 3,425 | 39,400 | 3,425 |
| 2015-02-20 | 3,465 | 3,470 | 3,425 | 3,465 | 31,000 | 3,465 |
| 2015-02-19 | 3,435 | 3,455 | 3,400 | 3,440 | 51,300 | 3,440 |
| 2015-02-18 | 3,390 | 3,480 | 3,390 | 3,435 | 121,500 | 3,435 |
| 2015-02-17 | 3,360 | 3,420 | 3,355 | 3,360 | 57,700 | 3,360 |
| 2015-02-16 | 3,310 | 3,365 | 3,305 | 3,355 | 52,400 | 3,355 |
| 2015-02-13 | 3,295 | 3,300 | 3,275 | 3,285 | 55,800 | 3,285 |
| 2015-02-12 | 3,220 | 3,295 | 3,220 | 3,280 | 58,200 | 3,280 |
| 2015-02-10 | 3,190 | 3,205 | 3,170 | 3,205 | 32,000 | 3,205 |
| 2015-02-09 | 3,175 | 3,195 | 3,170 | 3,195 | 45,200 | 3,195 |
| 2015-02-06 | 3,145 | 3,165 | 3,135 | 3,140 | 54,700 | 3,140 |
| 2015-02-05 | 3,135 | 3,150 | 3,075 | 3,125 | 46,500 | 3,125 |
| 2015-02-04 | 3,060 | 3,150 | 3,060 | 3,145 | 72,400 | 3,145 |
| 2015-02-03 | 3,080 | 3,080 | 3,025 | 3,045 | 48,700 | 3,045 |
| 2015-02-02 | 3,080 | 3,080 | 3,040 | 3,050 | 24,000 | 3,050 |
| 2015-01-30 | 3,120 | 3,130 | 3,070 | 3,095 | 46,400 | 3,095 |
| 2015-01-29 | 3,140 | 3,140 | 3,080 | 3,090 | 31,900 | 3,090 |
| 2015-01-28 | 3,155 | 3,170 | 3,105 | 3,125 | 35,700 | 3,125 |
| 2015-01-27 | 3,100 | 3,170 | 3,065 | 3,150 | 67,500 | 3,150 |
| 2015-01-26 | 3,080 | 3,090 | 3,020 | 3,070 | 59,500 | 3,070 |
| 2015-01-23 | 3,045 | 3,065 | 3,015 | 3,065 | 44,700 | 3,065 |
| 2015-01-22 | 2,990 | 3,020 | 2,956 | 3,000 | 35,900 | 3,000 |
| 2015-01-21 | 3,050 | 3,050 | 2,972 | 2,982 | 43,800 | 2,982 |
| 2015-01-20 | 2,998 | 3,050 | 2,985 | 3,050 | 39,000 | 3,050 |
| 2015-01-19 | 2,998 | 2,998 | 2,960 | 2,979 | 37,600 | 2,979 |
| 2015-01-16 | 2,954 | 2,959 | 2,915 | 2,956 | 36,700 | 2,956 |
| 2015-01-15 | 2,932 | 2,991 | 2,932 | 2,982 | 36,300 | 2,982 |
| 2015-01-14 | 2,946 | 2,964 | 2,920 | 2,931 | 30,600 | 2,931 |
| 2015-01-13 | 2,970 | 2,971 | 2,907 | 2,937 | 48,100 | 2,937 |
| 2015-01-09 | 2,972 | 2,996 | 2,970 | 2,980 | 28,800 | 2,980 |
| 2015-01-08 | 2,979 | 2,998 | 2,960 | 2,961 | 22,600 | 2,961 |
| 2015-01-07 | 2,995 | 2,995 | 2,960 | 2,961 | 34,000 | 2,961 |
| 2015-01-06 | 3,060 | 3,060 | 2,997 | 3,005 | 48,400 | 3,005 |
| 2015-01-05 | 3,110 | 3,120 | 3,055 | 3,105 | 22,800 | 3,105 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
