8595 ジャフコ グループ(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 | 4,750 | 4,810 | 4,735 | 4,760 | 173,600 | 1,586.67 |
| 2015-12-29 | 4,670 | 4,735 | 4,610 | 4,725 | 146,200 | 1,575 |
| 2015-12-28 | 4,650 | 4,745 | 4,625 | 4,720 | 200,000 | 1,573.33 |
| 2015-12-25 | 4,610 | 4,610 | 4,540 | 4,590 | 212,300 | 1,530 |
| 2015-12-24 | 4,615 | 4,710 | 4,600 | 4,600 | 276,700 | 1,533.33 |
| 2015-12-22 | 4,590 | 4,655 | 4,540 | 4,555 | 220,400 | 1,518.33 |
| 2015-12-21 | 4,530 | 4,585 | 4,490 | 4,565 | 395,800 | 1,521.67 |
| 2015-12-18 | 4,800 | 4,850 | 4,600 | 4,600 | 712,800 | 1,533.33 |
| 2015-12-17 | 4,880 | 4,895 | 4,845 | 4,875 | 259,400 | 1,625 |
| 2015-12-16 | 4,735 | 4,855 | 4,720 | 4,825 | 399,300 | 1,608.33 |
| 2015-12-15 | 4,675 | 4,680 | 4,590 | 4,595 | 190,700 | 1,531.67 |
| 2015-12-14 | 4,720 | 4,755 | 4,650 | 4,690 | 287,300 | 1,563.33 |
| 2015-12-11 | 4,800 | 4,895 | 4,785 | 4,860 | 224,900 | 1,620 |
| 2015-12-10 | 4,875 | 4,905 | 4,840 | 4,855 | 173,700 | 1,618.33 |
| 2015-12-09 | 4,960 | 5,000 | 4,915 | 4,930 | 403,000 | 1,643.33 |
| 2015-12-08 | 5,140 | 5,140 | 5,020 | 5,040 | 208,400 | 1,680 |
| 2015-12-07 | 5,160 | 5,210 | 5,110 | 5,150 | 248,000 | 1,716.67 |
| 2015-12-04 | 5,080 | 5,130 | 5,020 | 5,030 | 379,600 | 1,676.67 |
| 2015-12-03 | 5,140 | 5,200 | 5,070 | 5,160 | 276,400 | 1,720 |
| 2015-12-02 | 4,980 | 5,190 | 4,965 | 5,140 | 489,600 | 1,713.33 |
| 2015-12-01 | 4,900 | 4,995 | 4,855 | 4,965 | 312,400 | 1,655 |
| 2015-11-30 | 4,935 | 4,940 | 4,855 | 4,890 | 288,100 | 1,630 |
| 2015-11-27 | 4,935 | 5,010 | 4,910 | 4,965 | 445,100 | 1,655 |
| 2015-11-26 | 4,805 | 4,935 | 4,805 | 4,870 | 385,500 | 1,623.33 |
| 2015-11-25 | 4,750 | 4,870 | 4,735 | 4,805 | 400,500 | 1,601.67 |
| 2015-11-24 | 4,630 | 4,735 | 4,615 | 4,725 | 401,400 | 1,575 |
| 2015-11-20 | 4,595 | 4,665 | 4,580 | 4,650 | 465,600 | 1,550 |
| 2015-11-19 | 4,630 | 4,660 | 4,555 | 4,590 | 459,000 | 1,530 |
| 2015-11-18 | 4,680 | 4,720 | 4,610 | 4,630 | 195,100 | 1,543.33 |
| 2015-11-17 | 4,660 | 4,705 | 4,645 | 4,650 | 228,600 | 1,550 |
| 2015-11-16 | 4,550 | 4,620 | 4,545 | 4,575 | 193,900 | 1,525 |
| 2015-11-13 | 4,620 | 4,670 | 4,560 | 4,655 | 315,800 | 1,551.67 |
| 2015-11-12 | 4,690 | 4,710 | 4,615 | 4,635 | 209,000 | 1,545 |
| 2015-11-11 | 4,800 | 4,840 | 4,705 | 4,715 | 300,900 | 1,571.67 |
| 2015-11-10 | 4,665 | 4,825 | 4,630 | 4,805 | 362,400 | 1,601.67 |
| 2015-11-09 | 4,665 | 4,795 | 4,655 | 4,735 | 381,100 | 1,578.33 |
| 2015-11-06 | 4,685 | 4,685 | 4,600 | 4,635 | 228,900 | 1,545 |
| 2015-11-05 | 4,550 | 4,705 | 4,550 | 4,685 | 381,000 | 1,561.67 |
| 2015-11-04 | 4,620 | 4,710 | 4,555 | 4,565 | 391,900 | 1,521.67 |
| 2015-11-02 | 4,605 | 4,615 | 4,540 | 4,565 | 232,700 | 1,521.67 |
| 2015-10-30 | 4,650 | 4,695 | 4,600 | 4,655 | 380,800 | 1,551.67 |
| 2015-10-29 | 4,690 | 4,780 | 4,600 | 4,650 | 885,300 | 1,550 |
| 2015-10-28 | 4,560 | 4,650 | 4,525 | 4,620 | 316,600 | 1,540 |
| 2015-10-27 | 4,700 | 4,735 | 4,585 | 4,585 | 435,700 | 1,528.33 |
| 2015-10-26 | 4,670 | 4,775 | 4,650 | 4,680 | 534,600 | 1,560 |
| 2015-10-23 | 4,515 | 4,575 | 4,450 | 4,530 | 772,000 | 1,510 |
| 2015-10-22 | 4,625 | 4,630 | 4,410 | 4,425 | 721,300 | 1,475 |
| 2015-10-21 | 4,515 | 4,785 | 4,500 | 4,750 | 740,300 | 1,583.33 |
| 2015-10-20 | 4,690 | 4,705 | 4,525 | 4,560 | 646,100 | 1,520 |
| 2015-10-19 | 4,750 | 4,955 | 4,670 | 4,765 | 725,900 | 1,588.33 |
| 2015-10-16 | 5,150 | 5,170 | 5,000 | 5,060 | 441,700 | 1,686.67 |
| 2015-10-15 | 4,975 | 5,160 | 4,960 | 5,140 | 281,700 | 1,713.33 |
| 2015-10-14 | 5,140 | 5,140 | 5,000 | 5,030 | 252,700 | 1,676.67 |
| 2015-10-13 | 5,210 | 5,300 | 5,160 | 5,190 | 263,000 | 1,730 |
| 2015-10-09 | 5,190 | 5,230 | 5,140 | 5,210 | 305,900 | 1,736.67 |
| 2015-10-08 | 5,110 | 5,260 | 5,060 | 5,150 | 334,900 | 1,716.67 |
| 2015-10-07 | 4,980 | 5,180 | 4,965 | 5,160 | 310,200 | 1,720 |
| 2015-10-06 | 4,985 | 5,030 | 4,905 | 4,920 | 193,700 | 1,640 |
| 2015-10-05 | 4,945 | 4,975 | 4,840 | 4,870 | 189,300 | 1,623.33 |
| 2015-10-02 | 4,855 | 4,910 | 4,760 | 4,860 | 175,200 | 1,620 |
| 2015-10-01 | 4,740 | 4,905 | 4,720 | 4,850 | 221,300 | 1,616.67 |
| 2015-09-30 | 4,620 | 4,795 | 4,550 | 4,700 | 393,400 | 1,566.67 |
| 2015-09-29 | 4,660 | 4,715 | 4,450 | 4,530 | 703,200 | 1,510 |
| 2015-09-28 | 4,720 | 4,845 | 4,640 | 4,785 | 296,200 | 1,595 |
| 2015-09-25 | 4,635 | 4,765 | 4,610 | 4,745 | 515,700 | 1,581.67 |
| 2015-09-24 | 4,765 | 4,835 | 4,670 | 4,680 | 479,400 | 1,560 |
| 2015-09-18 | 5,010 | 5,040 | 4,850 | 4,865 | 435,500 | 1,621.67 |
| 2015-09-17 | 5,010 | 5,140 | 4,985 | 5,140 | 223,600 | 1,713.33 |
| 2015-09-16 | 5,060 | 5,080 | 4,955 | 4,985 | 160,300 | 1,661.67 |
| 2015-09-15 | 5,140 | 5,210 | 5,010 | 5,010 | 198,700 | 1,670 |
| 2015-09-14 | 5,180 | 5,210 | 5,050 | 5,090 | 150,700 | 1,696.67 |
| 2015-09-11 | 5,000 | 5,220 | 5,000 | 5,180 | 296,700 | 1,726.67 |
| 2015-09-10 | 4,960 | 5,210 | 4,960 | 5,180 | 411,900 | 1,726.67 |
| 2015-09-09 | 4,890 | 5,160 | 4,875 | 5,160 | 430,700 | 1,720 |
| 2015-09-08 | 4,840 | 4,905 | 4,710 | 4,715 | 241,000 | 1,571.67 |
| 2015-09-07 | 4,775 | 4,945 | 4,720 | 4,890 | 413,100 | 1,630 |
| 2015-09-04 | 4,975 | 4,975 | 4,710 | 4,845 | 417,700 | 1,615 |
| 2015-09-03 | 5,000 | 5,040 | 4,920 | 4,955 | 243,300 | 1,651.67 |
| 2015-09-02 | 4,960 | 5,090 | 4,885 | 4,950 | 382,200 | 1,650 |
| 2015-09-01 | 5,270 | 5,290 | 5,050 | 5,050 | 339,900 | 1,683.33 |
| 2015-08-31 | 5,340 | 5,340 | 5,230 | 5,300 | 297,900 | 1,766.67 |
| 2015-08-28 | 5,520 | 5,520 | 5,390 | 5,400 | 472,900 | 1,800 |
| 2015-08-27 | 5,440 | 5,550 | 5,320 | 5,320 | 444,100 | 1,773.33 |
| 2015-08-26 | 5,160 | 5,430 | 5,090 | 5,400 | 530,400 | 1,800 |
| 2015-08-25 | 5,180 | 5,460 | 5,060 | 5,080 | 691,400 | 1,693.33 |
| 2015-08-24 | 5,480 | 5,600 | 5,260 | 5,260 | 565,800 | 1,753.33 |
| 2015-08-21 | 5,700 | 5,900 | 5,630 | 5,660 | 657,400 | 1,886.67 |
| 2015-08-20 | 6,040 | 6,130 | 5,710 | 6,000 | 308,000 | 2,000 |
| 2015-08-19 | 6,240 | 6,310 | 6,130 | 6,140 | 223,300 | 2,046.67 |
| 2015-08-18 | 6,110 | 6,260 | 6,020 | 6,240 | 242,200 | 2,080 |
| 2015-08-17 | 6,200 | 6,320 | 6,120 | 6,150 | 235,200 | 2,050 |
| 2015-08-14 | 6,430 | 6,430 | 6,110 | 6,230 | 607,800 | 2,076.67 |
| 2015-08-13 | 6,210 | 6,540 | 6,210 | 6,530 | 651,600 | 2,176.67 |
| 2015-08-12 | 6,100 | 6,250 | 6,080 | 6,210 | 363,400 | 2,070 |
| 2015-08-11 | 6,190 | 6,290 | 6,120 | 6,170 | 289,400 | 2,056.67 |
| 2015-08-10 | 6,100 | 6,150 | 6,030 | 6,150 | 236,000 | 2,050 |
| 2015-08-07 | 6,030 | 6,130 | 5,930 | 6,120 | 247,000 | 2,040 |
| 2015-08-06 | 6,170 | 6,170 | 6,090 | 6,100 | 184,000 | 2,033.33 |
| 2015-08-05 | 6,090 | 6,190 | 6,090 | 6,150 | 266,400 | 2,050 |
| 2015-08-04 | 5,990 | 6,140 | 5,970 | 6,060 | 310,100 | 2,020 |
| 2015-08-03 | 6,050 | 6,070 | 5,930 | 6,020 | 266,400 | 2,006.67 |
| 2015-07-31 | 5,900 | 6,140 | 5,900 | 6,070 | 700,500 | 2,023.33 |
| 2015-07-30 | 5,750 | 5,880 | 5,700 | 5,850 | 793,100 | 1,950 |
| 2015-07-29 | 5,510 | 5,550 | 5,460 | 5,500 | 412,500 | 1,833.33 |
| 2015-07-28 | 5,470 | 5,520 | 5,330 | 5,460 | 676,400 | 1,820 |
| 2015-07-27 | 5,920 | 5,930 | 5,520 | 5,670 | 735,100 | 1,890 |
| 2015-07-24 | 5,720 | 5,820 | 5,690 | 5,820 | 442,400 | 1,940 |
| 2015-07-23 | 5,700 | 5,740 | 5,660 | 5,710 | 339,500 | 1,903.33 |
| 2015-07-22 | 5,600 | 5,720 | 5,560 | 5,690 | 458,200 | 1,896.67 |
| 2015-07-21 | 5,500 | 5,590 | 5,470 | 5,570 | 203,400 | 1,856.67 |
| 2015-07-17 | 5,470 | 5,560 | 5,440 | 5,460 | 360,600 | 1,820 |
| 2015-07-16 | 5,450 | 5,460 | 5,380 | 5,400 | 251,200 | 1,800 |
| 2015-07-15 | 5,310 | 5,440 | 5,300 | 5,400 | 472,600 | 1,800 |
| 2015-07-14 | 5,300 | 5,300 | 5,190 | 5,230 | 266,900 | 1,743.33 |
| 2015-07-13 | 5,060 | 5,160 | 5,030 | 5,150 | 196,300 | 1,716.67 |
| 2015-07-10 | 5,130 | 5,130 | 4,930 | 5,000 | 532,700 | 1,666.67 |
| 2015-07-09 | 4,950 | 5,150 | 4,900 | 5,110 | 551,300 | 1,703.33 |
| 2015-07-08 | 5,240 | 5,300 | 5,100 | 5,110 | 386,300 | 1,703.33 |
| 2015-07-07 | 5,350 | 5,380 | 5,240 | 5,310 | 279,600 | 1,770 |
| 2015-07-06 | 5,280 | 5,350 | 5,190 | 5,260 | 358,600 | 1,753.33 |
| 2015-07-03 | 5,300 | 5,410 | 5,280 | 5,380 | 373,400 | 1,793.33 |
| 2015-07-02 | 5,320 | 5,470 | 5,310 | 5,370 | 569,100 | 1,790 |
| 2015-07-01 | 4,890 | 5,270 | 4,860 | 5,230 | 675,400 | 1,743.33 |
| 2015-06-30 | 4,765 | 4,890 | 4,720 | 4,885 | 443,700 | 1,628.33 |
| 2015-06-29 | 4,780 | 4,815 | 4,725 | 4,725 | 295,500 | 1,575 |
| 2015-06-26 | 4,900 | 4,940 | 4,865 | 4,920 | 159,400 | 1,640 |
| 2015-06-25 | 4,840 | 4,940 | 4,835 | 4,880 | 253,300 | 1,626.67 |
| 2015-06-24 | 4,875 | 4,940 | 4,865 | 4,900 | 255,500 | 1,633.33 |
| 2015-06-23 | 4,785 | 4,880 | 4,770 | 4,850 | 347,000 | 1,616.67 |
| 2015-06-22 | 4,685 | 4,775 | 4,685 | 4,760 | 206,600 | 1,586.67 |
| 2015-06-19 | 4,720 | 4,760 | 4,690 | 4,695 | 236,900 | 1,565 |
| 2015-06-18 | 4,700 | 4,790 | 4,685 | 4,735 | 396,300 | 1,578.33 |
| 2015-06-17 | 4,700 | 4,720 | 4,640 | 4,670 | 319,600 | 1,556.67 |
| 2015-06-16 | 4,780 | 4,830 | 4,670 | 4,675 | 270,200 | 1,558.33 |
| 2015-06-15 | 4,680 | 4,755 | 4,665 | 4,740 | 176,300 | 1,580 |
| 2015-06-12 | 4,725 | 4,750 | 4,695 | 4,705 | 317,000 | 1,568.33 |
| 2015-06-11 | 4,770 | 4,770 | 4,675 | 4,725 | 439,200 | 1,575 |
| 2015-06-10 | 4,810 | 4,850 | 4,715 | 4,730 | 448,500 | 1,576.67 |
| 2015-06-09 | 4,870 | 4,890 | 4,750 | 4,765 | 528,000 | 1,588.33 |
| 2015-06-08 | 4,910 | 4,955 | 4,855 | 4,935 | 584,900 | 1,645 |
| 2015-06-05 | 4,900 | 4,950 | 4,860 | 4,885 | 320,500 | 1,628.33 |
| 2015-06-04 | 4,825 | 4,950 | 4,820 | 4,925 | 563,000 | 1,641.67 |
| 2015-06-03 | 4,735 | 4,815 | 4,705 | 4,815 | 528,900 | 1,605 |
| 2015-06-02 | 4,790 | 4,790 | 4,685 | 4,710 | 533,900 | 1,570 |
| 2015-06-01 | 4,790 | 4,790 | 4,685 | 4,760 | 557,000 | 1,586.67 |
| 2015-05-29 | 4,710 | 4,800 | 4,690 | 4,800 | 515,400 | 1,600 |
| 2015-05-28 | 4,740 | 4,755 | 4,685 | 4,710 | 444,400 | 1,570 |
| 2015-05-27 | 4,710 | 4,720 | 4,655 | 4,710 | 360,400 | 1,570 |
| 2015-05-26 | 4,800 | 4,825 | 4,740 | 4,740 | 294,900 | 1,580 |
| 2015-05-25 | 4,710 | 4,875 | 4,685 | 4,830 | 623,000 | 1,610 |
| 2015-05-22 | 4,685 | 4,695 | 4,630 | 4,675 | 202,600 | 1,558.33 |
| 2015-05-21 | 4,670 | 4,730 | 4,630 | 4,675 | 257,900 | 1,558.33 |
| 2015-05-20 | 4,745 | 4,745 | 4,605 | 4,675 | 436,700 | 1,558.33 |
| 2015-05-19 | 4,740 | 4,760 | 4,690 | 4,745 | 221,700 | 1,581.67 |
| 2015-05-18 | 4,680 | 4,740 | 4,645 | 4,735 | 387,100 | 1,578.33 |
| 2015-05-15 | 4,660 | 4,700 | 4,550 | 4,630 | 346,400 | 1,543.33 |
| 2015-05-14 | 4,530 | 4,655 | 4,525 | 4,625 | 529,100 | 1,541.67 |
| 2015-05-13 | 4,425 | 4,520 | 4,380 | 4,490 | 266,600 | 1,496.67 |
| 2015-05-12 | 4,470 | 4,505 | 4,405 | 4,435 | 457,900 | 1,478.33 |
| 2015-05-11 | 4,525 | 4,580 | 4,455 | 4,465 | 206,100 | 1,488.33 |
| 2015-05-08 | 4,480 | 4,485 | 4,380 | 4,440 | 486,400 | 1,480 |
| 2015-05-07 | 4,430 | 4,525 | 4,405 | 4,470 | 366,900 | 1,490 |
| 2015-05-01 | 4,445 | 4,465 | 4,365 | 4,400 | 557,100 | 1,466.67 |
| 2015-04-30 | 4,560 | 4,625 | 4,520 | 4,525 | 353,400 | 1,508.33 |
| 2015-04-28 | 4,715 | 4,740 | 4,640 | 4,670 | 263,300 | 1,556.67 |
| 2015-04-27 | 4,630 | 4,690 | 4,610 | 4,675 | 395,900 | 1,558.33 |
| 2015-04-24 | 4,715 | 4,760 | 4,630 | 4,645 | 657,900 | 1,548.33 |
| 2015-04-23 | 4,825 | 4,845 | 4,665 | 4,700 | 721,900 | 1,566.67 |
| 2015-04-22 | 4,700 | 4,970 | 4,605 | 4,895 | 866,600 | 1,631.67 |
| 2015-04-21 | 4,790 | 4,825 | 4,735 | 4,825 | 353,800 | 1,608.33 |
| 2015-04-20 | 4,655 | 4,775 | 4,645 | 4,715 | 369,300 | 1,571.67 |
| 2015-04-17 | 4,680 | 4,795 | 4,665 | 4,750 | 605,700 | 1,583.33 |
| 2015-04-16 | 4,585 | 4,685 | 4,565 | 4,650 | 301,400 | 1,550 |
| 2015-04-15 | 4,615 | 4,640 | 4,560 | 4,585 | 212,700 | 1,528.33 |
| 2015-04-14 | 4,630 | 4,700 | 4,615 | 4,635 | 255,200 | 1,545 |
| 2015-04-13 | 4,620 | 4,700 | 4,530 | 4,635 | 289,900 | 1,545 |
| 2015-04-10 | 4,700 | 4,795 | 4,660 | 4,675 | 544,100 | 1,558.33 |
| 2015-04-09 | 4,540 | 4,715 | 4,520 | 4,695 | 672,300 | 1,565 |
| 2015-04-08 | 4,390 | 4,525 | 4,385 | 4,485 | 498,600 | 1,495 |
| 2015-04-07 | 4,330 | 4,385 | 4,310 | 4,340 | 348,900 | 1,446.67 |
| 2015-04-06 | 4,315 | 4,340 | 4,290 | 4,305 | 190,500 | 1,435 |
| 2015-04-03 | 4,300 | 4,360 | 4,270 | 4,355 | 260,700 | 1,451.67 |
| 2015-04-02 | 4,365 | 4,370 | 4,210 | 4,315 | 736,400 | 1,438.33 |
| 2015-04-01 | 4,425 | 4,450 | 4,310 | 4,400 | 443,200 | 1,466.67 |
| 2015-03-31 | 4,510 | 4,540 | 4,445 | 4,470 | 298,100 | 1,490 |
| 2015-03-30 | 4,560 | 4,575 | 4,410 | 4,465 | 480,500 | 1,488.33 |
| 2015-03-27 | 4,490 | 4,695 | 4,490 | 4,595 | 314,600 | 1,531.67 |
| 2015-03-26 | 4,670 | 4,680 | 4,585 | 4,605 | 282,000 | 1,535 |
| 2015-03-25 | 4,690 | 4,720 | 4,645 | 4,710 | 254,900 | 1,570 |
| 2015-03-24 | 4,800 | 4,800 | 4,655 | 4,690 | 275,700 | 1,563.33 |
| 2015-03-23 | 4,675 | 4,825 | 4,670 | 4,750 | 434,200 | 1,583.33 |
| 2015-03-20 | 4,600 | 4,645 | 4,560 | 4,640 | 218,600 | 1,546.67 |
| 2015-03-19 | 4,615 | 4,640 | 4,580 | 4,590 | 189,900 | 1,530 |
| 2015-03-18 | 4,600 | 4,665 | 4,560 | 4,660 | 286,200 | 1,553.33 |
| 2015-03-17 | 4,650 | 4,670 | 4,570 | 4,595 | 253,700 | 1,531.67 |
| 2015-03-16 | 4,600 | 4,680 | 4,585 | 4,645 | 385,400 | 1,548.33 |
| 2015-03-13 | 4,475 | 4,645 | 4,460 | 4,590 | 525,500 | 1,530 |
| 2015-03-12 | 4,475 | 4,485 | 4,420 | 4,435 | 246,800 | 1,478.33 |
| 2015-03-11 | 4,400 | 4,455 | 4,350 | 4,430 | 302,900 | 1,476.67 |
| 2015-03-10 | 4,450 | 4,455 | 4,380 | 4,425 | 804,100 | 1,475 |
| 2015-03-09 | 4,500 | 4,515 | 4,395 | 4,405 | 350,100 | 1,468.33 |
| 2015-03-06 | 4,445 | 4,535 | 4,435 | 4,525 | 317,200 | 1,508.33 |
| 2015-03-05 | 4,450 | 4,480 | 4,385 | 4,400 | 283,700 | 1,466.67 |
| 2015-03-04 | 4,470 | 4,515 | 4,430 | 4,485 | 315,600 | 1,495 |
| 2015-03-03 | 4,490 | 4,540 | 4,485 | 4,505 | 354,500 | 1,501.67 |
| 2015-03-02 | 4,635 | 4,665 | 4,470 | 4,475 | 510,400 | 1,491.67 |
| 2015-02-27 | 4,595 | 4,630 | 4,570 | 4,615 | 282,400 | 1,538.33 |
| 2015-02-26 | 4,580 | 4,615 | 4,540 | 4,590 | 264,300 | 1,530 |
| 2015-02-25 | 4,640 | 4,675 | 4,610 | 4,630 | 147,200 | 1,543.33 |
| 2015-02-24 | 4,645 | 4,655 | 4,605 | 4,655 | 219,900 | 1,551.67 |
| 2015-02-23 | 4,690 | 4,720 | 4,525 | 4,615 | 416,700 | 1,538.33 |
| 2015-02-20 | 4,720 | 4,745 | 4,635 | 4,680 | 255,200 | 1,560 |
| 2015-02-19 | 4,640 | 4,740 | 4,635 | 4,710 | 394,700 | 1,570 |
| 2015-02-18 | 4,645 | 4,675 | 4,575 | 4,660 | 337,900 | 1,553.33 |
| 2015-02-17 | 4,630 | 4,715 | 4,565 | 4,585 | 386,100 | 1,528.33 |
| 2015-02-16 | 4,625 | 4,700 | 4,615 | 4,655 | 297,100 | 1,551.67 |
| 2015-02-13 | 4,560 | 4,615 | 4,530 | 4,585 | 254,200 | 1,528.33 |
| 2015-02-12 | 4,600 | 4,630 | 4,520 | 4,535 | 545,400 | 1,511.67 |
| 2015-02-10 | 4,440 | 4,455 | 4,375 | 4,410 | 298,700 | 1,470 |
| 2015-02-09 | 4,400 | 4,515 | 4,395 | 4,470 | 595,800 | 1,490 |
| 2015-02-06 | 4,385 | 4,400 | 4,300 | 4,360 | 286,300 | 1,453.33 |
| 2015-02-05 | 4,275 | 4,380 | 4,260 | 4,340 | 565,000 | 1,446.67 |
| 2015-02-04 | 4,255 | 4,380 | 4,230 | 4,315 | 639,200 | 1,438.33 |
| 2015-02-03 | 4,150 | 4,280 | 4,105 | 4,130 | 836,600 | 1,376.67 |
| 2015-02-02 | 3,975 | 4,110 | 3,955 | 4,080 | 610,000 | 1,360 |
| 2015-01-30 | 4,145 | 4,165 | 3,865 | 3,905 | 990,300 | 1,301.67 |
| 2015-01-29 | 3,980 | 4,005 | 3,920 | 3,935 | 273,800 | 1,311.67 |
| 2015-01-28 | 3,985 | 4,040 | 3,960 | 3,995 | 314,800 | 1,331.67 |
| 2015-01-27 | 4,050 | 4,090 | 4,010 | 4,045 | 237,300 | 1,348.33 |
| 2015-01-26 | 3,920 | 4,060 | 3,895 | 4,040 | 288,700 | 1,346.67 |
| 2015-01-23 | 3,920 | 4,010 | 3,910 | 3,975 | 387,200 | 1,325 |
| 2015-01-22 | 3,890 | 3,910 | 3,830 | 3,875 | 307,600 | 1,291.67 |
| 2015-01-21 | 4,035 | 4,035 | 3,875 | 3,900 | 511,000 | 1,300 |
| 2015-01-20 | 3,855 | 4,060 | 3,855 | 4,035 | 556,800 | 1,345 |
| 2015-01-19 | 3,980 | 3,985 | 3,855 | 3,870 | 404,800 | 1,290 |
| 2015-01-16 | 3,990 | 3,990 | 3,885 | 3,950 | 359,400 | 1,316.67 |
| 2015-01-15 | 4,020 | 4,085 | 4,020 | 4,060 | 328,900 | 1,353.33 |
| 2015-01-14 | 4,050 | 4,100 | 4,025 | 4,030 | 257,600 | 1,343.33 |
| 2015-01-13 | 4,060 | 4,125 | 4,020 | 4,120 | 391,900 | 1,373.33 |
| 2015-01-09 | 4,205 | 4,250 | 4,140 | 4,155 | 314,800 | 1,385 |
| 2015-01-08 | 4,170 | 4,220 | 4,130 | 4,150 | 351,800 | 1,383.33 |
| 2015-01-07 | 4,070 | 4,150 | 4,045 | 4,120 | 358,900 | 1,373.33 |
| 2015-01-06 | 4,105 | 4,185 | 4,090 | 4,115 | 308,000 | 1,371.67 |
| 2015-01-05 | 4,170 | 4,230 | 4,075 | 4,210 | 319,100 | 1,403.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
