9020 東日本旅客鉄道(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 | 11,415 | 11,495 | 11,340 | 11,450 | 723,400 | 3,816.67 |
| 2015-12-29 | 11,275 | 11,385 | 11,160 | 11,365 | 703,400 | 3,788.33 |
| 2015-12-28 | 11,410 | 11,410 | 11,180 | 11,285 | 721,000 | 3,761.67 |
| 2015-12-25 | 11,445 | 11,445 | 11,250 | 11,300 | 484,100 | 3,766.67 |
| 2015-12-24 | 11,530 | 11,550 | 11,375 | 11,375 | 766,700 | 3,791.67 |
| 2015-12-22 | 11,315 | 11,620 | 11,310 | 11,530 | 755,800 | 3,843.33 |
| 2015-12-21 | 11,270 | 11,470 | 11,120 | 11,300 | 1,030,100 | 3,766.67 |
| 2015-12-18 | 11,570 | 11,800 | 11,365 | 11,365 | 1,451,100 | 3,788.33 |
| 2015-12-17 | 11,570 | 11,640 | 11,405 | 11,530 | 1,082,000 | 3,843.33 |
| 2015-12-16 | 11,275 | 11,335 | 11,175 | 11,285 | 823,000 | 3,761.67 |
| 2015-12-15 | 11,290 | 11,375 | 11,040 | 11,050 | 1,047,300 | 3,683.33 |
| 2015-12-14 | 11,135 | 11,265 | 11,030 | 11,250 | 972,400 | 3,750 |
| 2015-12-11 | 11,275 | 11,385 | 11,275 | 11,335 | 1,487,700 | 3,778.33 |
| 2015-12-10 | 11,370 | 11,445 | 11,260 | 11,345 | 848,300 | 3,781.67 |
| 2015-12-09 | 11,460 | 11,515 | 11,410 | 11,435 | 1,084,200 | 3,811.67 |
| 2015-12-08 | 11,795 | 11,820 | 11,550 | 11,555 | 863,500 | 3,851.67 |
| 2015-12-07 | 11,720 | 11,825 | 11,705 | 11,725 | 732,500 | 3,908.33 |
| 2015-12-04 | 11,480 | 11,520 | 11,410 | 11,520 | 979,900 | 3,840 |
| 2015-12-03 | 11,800 | 11,865 | 11,680 | 11,740 | 610,400 | 3,913.33 |
| 2015-12-02 | 11,710 | 11,825 | 11,645 | 11,795 | 1,010,200 | 3,931.67 |
| 2015-12-01 | 11,745 | 11,840 | 11,650 | 11,700 | 1,112,900 | 3,900 |
| 2015-11-30 | 11,880 | 11,910 | 11,620 | 11,620 | 1,712,200 | 3,873.33 |
| 2015-11-27 | 12,015 | 12,030 | 11,875 | 11,950 | 786,300 | 3,983.33 |
| 2015-11-26 | 12,055 | 12,065 | 11,970 | 12,000 | 803,700 | 4,000 |
| 2015-11-25 | 12,045 | 12,115 | 11,970 | 12,015 | 831,300 | 4,005 |
| 2015-11-24 | 12,140 | 12,215 | 12,055 | 12,175 | 999,400 | 4,058.33 |
| 2015-11-20 | 12,115 | 12,240 | 12,045 | 12,195 | 807,300 | 4,065 |
| 2015-11-19 | 12,210 | 12,350 | 12,205 | 12,275 | 1,045,600 | 4,091.67 |
| 2015-11-18 | 12,115 | 12,210 | 12,060 | 12,085 | 765,900 | 4,028.33 |
| 2015-11-17 | 12,065 | 12,170 | 12,000 | 12,020 | 774,800 | 4,006.67 |
| 2015-11-16 | 11,785 | 12,015 | 11,770 | 11,895 | 638,100 | 3,965 |
| 2015-11-13 | 12,000 | 12,090 | 11,940 | 12,045 | 597,300 | 4,015 |
| 2015-11-12 | 12,030 | 12,185 | 11,985 | 12,065 | 742,300 | 4,021.67 |
| 2015-11-11 | 11,760 | 12,080 | 11,745 | 12,020 | 958,000 | 4,006.67 |
| 2015-11-10 | 11,670 | 11,815 | 11,600 | 11,795 | 872,100 | 3,931.67 |
| 2015-11-09 | 11,640 | 11,810 | 11,580 | 11,720 | 970,800 | 3,906.67 |
| 2015-11-06 | 11,580 | 11,685 | 11,485 | 11,560 | 684,100 | 3,853.33 |
| 2015-11-05 | 11,465 | 11,580 | 11,360 | 11,510 | 798,000 | 3,836.67 |
| 2015-11-04 | 11,520 | 11,555 | 11,390 | 11,390 | 1,039,700 | 3,796.67 |
| 2015-11-02 | 11,410 | 11,450 | 11,300 | 11,345 | 1,151,400 | 3,781.67 |
| 2015-10-30 | 11,380 | 11,660 | 11,320 | 11,570 | 1,175,200 | 3,856.67 |
| 2015-10-29 | 11,710 | 11,710 | 11,375 | 11,380 | 1,061,300 | 3,793.33 |
| 2015-10-28 | 11,365 | 11,405 | 11,270 | 11,340 | 557,400 | 3,780 |
| 2015-10-27 | 11,415 | 11,535 | 11,310 | 11,365 | 817,000 | 3,788.33 |
| 2015-10-26 | 11,710 | 11,730 | 11,435 | 11,450 | 766,600 | 3,816.67 |
| 2015-10-23 | 11,420 | 11,515 | 11,400 | 11,455 | 1,103,100 | 3,818.33 |
| 2015-10-22 | 11,245 | 11,330 | 11,185 | 11,195 | 784,400 | 3,731.67 |
| 2015-10-21 | 11,000 | 11,230 | 10,980 | 11,215 | 674,300 | 3,738.33 |
| 2015-10-20 | 11,095 | 11,115 | 10,960 | 11,035 | 620,800 | 3,678.33 |
| 2015-10-19 | 11,055 | 11,130 | 10,955 | 11,055 | 622,100 | 3,685 |
| 2015-10-16 | 11,045 | 11,170 | 11,030 | 11,115 | 875,800 | 3,705 |
| 2015-10-15 | 10,515 | 10,970 | 10,485 | 10,945 | 813,400 | 3,648.33 |
| 2015-10-14 | 10,820 | 10,890 | 10,660 | 10,720 | 881,900 | 3,573.33 |
| 2015-10-13 | 10,845 | 11,050 | 10,805 | 10,995 | 801,300 | 3,665 |
| 2015-10-09 | 11,005 | 11,030 | 10,770 | 10,945 | 922,000 | 3,648.33 |
| 2015-10-08 | 11,000 | 11,080 | 10,915 | 10,945 | 1,312,500 | 3,648.33 |
| 2015-10-07 | 10,750 | 10,905 | 10,635 | 10,875 | 1,004,300 | 3,625 |
| 2015-10-06 | 10,740 | 10,750 | 10,620 | 10,700 | 740,100 | 3,566.67 |
| 2015-10-05 | 10,500 | 10,590 | 10,375 | 10,505 | 732,200 | 3,501.67 |
| 2015-10-02 | 10,220 | 10,390 | 10,195 | 10,340 | 709,000 | 3,446.67 |
| 2015-10-01 | 10,160 | 10,360 | 10,010 | 10,275 | 852,100 | 3,425 |
| 2015-09-30 | 10,130 | 10,155 | 9,972 | 10,055 | 1,099,200 | 3,351.67 |
| 2015-09-29 | 10,155 | 10,175 | 9,979 | 9,996 | 1,210,300 | 3,332 |
| 2015-09-28 | 10,395 | 10,485 | 10,250 | 10,340 | 1,425,100 | 3,446.67 |
| 2015-09-25 | 10,180 | 10,475 | 10,110 | 10,470 | 1,413,100 | 3,490 |
| 2015-09-24 | 10,230 | 10,340 | 10,085 | 10,175 | 2,158,100 | 3,391.67 |
| 2015-09-18 | 10,325 | 10,325 | 10,135 | 10,150 | 1,244,400 | 3,383.33 |
| 2015-09-17 | 10,600 | 10,615 | 10,395 | 10,425 | 900,500 | 3,475 |
| 2015-09-16 | 10,510 | 10,550 | 10,390 | 10,500 | 1,017,700 | 3,500 |
| 2015-09-15 | 10,375 | 10,545 | 10,270 | 10,340 | 819,800 | 3,446.67 |
| 2015-09-14 | 10,450 | 10,455 | 10,240 | 10,265 | 693,300 | 3,421.67 |
| 2015-09-11 | 10,190 | 10,375 | 10,140 | 10,325 | 1,693,300 | 3,441.67 |
| 2015-09-10 | 10,220 | 10,280 | 10,060 | 10,195 | 1,234,100 | 3,398.33 |
| 2015-09-09 | 10,340 | 10,470 | 10,225 | 10,465 | 1,311,400 | 3,488.33 |
| 2015-09-08 | 10,440 | 10,450 | 10,025 | 10,045 | 886,700 | 3,348.33 |
| 2015-09-07 | 10,410 | 10,520 | 10,250 | 10,435 | 924,100 | 3,478.33 |
| 2015-09-04 | 10,790 | 10,860 | 10,340 | 10,490 | 1,194,800 | 3,496.67 |
| 2015-09-03 | 10,755 | 10,825 | 10,550 | 10,565 | 1,148,900 | 3,521.67 |
| 2015-09-02 | 10,445 | 10,890 | 10,440 | 10,655 | 1,087,900 | 3,551.67 |
| 2015-09-01 | 11,160 | 11,220 | 10,735 | 10,735 | 1,030,400 | 3,578.33 |
| 2015-08-31 | 11,270 | 11,280 | 11,120 | 11,205 | 851,500 | 3,735 |
| 2015-08-28 | 11,430 | 11,480 | 11,180 | 11,265 | 1,103,000 | 3,755 |
| 2015-08-27 | 11,300 | 11,425 | 11,080 | 11,130 | 1,328,200 | 3,710 |
| 2015-08-26 | 10,855 | 11,140 | 10,625 | 11,085 | 2,008,900 | 3,695 |
| 2015-08-25 | 10,700 | 11,045 | 10,400 | 10,555 | 2,406,100 | 3,518.33 |
| 2015-08-24 | 11,520 | 11,670 | 11,025 | 11,025 | 2,089,300 | 3,675 |
| 2015-08-21 | 11,960 | 12,050 | 11,800 | 11,970 | 1,613,900 | 3,990 |
| 2015-08-20 | 12,090 | 12,320 | 12,050 | 12,135 | 880,300 | 4,045 |
| 2015-08-19 | 12,250 | 12,355 | 12,090 | 12,090 | 1,017,000 | 4,030 |
| 2015-08-18 | 12,545 | 12,545 | 12,330 | 12,360 | 896,700 | 4,120 |
| 2015-08-17 | 12,415 | 12,515 | 12,375 | 12,500 | 492,100 | 4,166.67 |
| 2015-08-14 | 12,300 | 12,495 | 12,290 | 12,330 | 608,800 | 4,110 |
| 2015-08-13 | 12,280 | 12,320 | 12,160 | 12,275 | 776,400 | 4,091.67 |
| 2015-08-12 | 12,240 | 12,530 | 12,230 | 12,320 | 724,400 | 4,106.67 |
| 2015-08-11 | 12,545 | 12,630 | 12,180 | 12,360 | 883,900 | 4,120 |
| 2015-08-10 | 12,220 | 12,465 | 12,160 | 12,455 | 631,400 | 4,151.67 |
| 2015-08-07 | 12,420 | 12,430 | 12,165 | 12,295 | 949,200 | 4,098.33 |
| 2015-08-06 | 12,750 | 12,755 | 12,445 | 12,470 | 777,000 | 4,156.67 |
| 2015-08-05 | 12,500 | 12,815 | 12,475 | 12,545 | 986,400 | 4,181.67 |
| 2015-08-04 | 12,365 | 12,490 | 12,295 | 12,490 | 932,200 | 4,163.33 |
| 2015-08-03 | 12,250 | 12,250 | 12,060 | 12,215 | 814,300 | 4,071.67 |
| 2015-07-31 | 12,175 | 12,280 | 12,145 | 12,250 | 849,700 | 4,083.33 |
| 2015-07-30 | 12,070 | 12,280 | 12,015 | 12,100 | 1,057,700 | 4,033.33 |
| 2015-07-29 | 11,920 | 11,945 | 11,760 | 11,840 | 633,200 | 3,946.67 |
| 2015-07-28 | 11,770 | 11,885 | 11,725 | 11,775 | 860,500 | 3,925 |
| 2015-07-27 | 11,930 | 12,060 | 11,750 | 11,835 | 918,200 | 3,945 |
| 2015-07-24 | 12,165 | 12,250 | 12,050 | 12,070 | 604,400 | 4,023.33 |
| 2015-07-23 | 12,200 | 12,280 | 12,120 | 12,235 | 730,000 | 4,078.33 |
| 2015-07-22 | 12,025 | 12,210 | 12,005 | 12,030 | 788,300 | 4,010 |
| 2015-07-21 | 11,900 | 12,000 | 11,800 | 11,990 | 880,100 | 3,996.67 |
| 2015-07-17 | 12,050 | 12,075 | 11,870 | 11,975 | 668,900 | 3,991.67 |
| 2015-07-16 | 12,000 | 12,080 | 11,880 | 12,050 | 1,300,300 | 4,016.67 |
| 2015-07-15 | 11,685 | 11,790 | 11,630 | 11,780 | 941,400 | 3,926.67 |
| 2015-07-14 | 11,560 | 11,635 | 11,455 | 11,550 | 852,400 | 3,850 |
| 2015-07-13 | 11,290 | 11,495 | 11,200 | 11,470 | 889,100 | 3,823.33 |
| 2015-07-10 | 11,100 | 11,335 | 11,045 | 11,165 | 1,360,000 | 3,721.67 |
| 2015-07-09 | 10,900 | 11,170 | 10,830 | 11,010 | 1,524,100 | 3,670 |
| 2015-07-08 | 11,235 | 11,295 | 11,045 | 11,045 | 1,157,000 | 3,681.67 |
| 2015-07-07 | 11,105 | 11,225 | 11,055 | 11,200 | 837,600 | 3,733.33 |
| 2015-07-06 | 10,915 | 11,040 | 10,830 | 10,960 | 1,017,400 | 3,653.33 |
| 2015-07-03 | 11,100 | 11,160 | 11,045 | 11,070 | 547,700 | 3,690 |
| 2015-07-02 | 11,100 | 11,120 | 10,970 | 11,085 | 865,100 | 3,695 |
| 2015-07-01 | 11,005 | 11,030 | 10,910 | 10,945 | 561,900 | 3,648.33 |
| 2015-06-30 | 11,000 | 11,130 | 10,960 | 11,010 | 1,093,000 | 3,670 |
| 2015-06-29 | 10,780 | 11,035 | 10,780 | 10,900 | 903,600 | 3,633.33 |
| 2015-06-26 | 11,190 | 11,195 | 11,040 | 11,115 | 878,000 | 3,705 |
| 2015-06-25 | 11,285 | 11,370 | 11,260 | 11,275 | 612,200 | 3,758.33 |
| 2015-06-24 | 11,370 | 11,375 | 11,270 | 11,305 | 836,900 | 3,768.33 |
| 2015-06-23 | 11,250 | 11,350 | 11,235 | 11,350 | 810,200 | 3,783.33 |
| 2015-06-22 | 10,895 | 11,125 | 10,875 | 11,105 | 613,400 | 3,701.67 |
| 2015-06-19 | 11,000 | 11,045 | 10,935 | 10,940 | 560,900 | 3,646.67 |
| 2015-06-18 | 10,975 | 10,975 | 10,845 | 10,855 | 725,600 | 3,618.33 |
| 2015-06-17 | 11,070 | 11,100 | 10,960 | 10,990 | 459,400 | 3,663.33 |
| 2015-06-16 | 11,065 | 11,180 | 10,990 | 11,030 | 760,800 | 3,676.67 |
| 2015-06-15 | 11,030 | 11,160 | 10,985 | 11,130 | 755,200 | 3,710 |
| 2015-06-12 | 11,220 | 11,280 | 11,065 | 11,110 | 1,600,000 | 3,703.33 |
| 2015-06-11 | 11,050 | 11,340 | 11,040 | 11,265 | 1,038,800 | 3,755 |
| 2015-06-10 | 11,000 | 11,020 | 10,890 | 10,930 | 1,188,300 | 3,643.33 |
| 2015-06-09 | 11,110 | 11,195 | 11,080 | 11,080 | 978,300 | 3,693.33 |
| 2015-06-08 | 11,280 | 11,330 | 11,180 | 11,265 | 659,400 | 3,755 |
| 2015-06-05 | 11,060 | 11,335 | 11,045 | 11,315 | 1,282,600 | 3,771.67 |
| 2015-06-04 | 11,100 | 11,125 | 10,980 | 11,040 | 1,002,700 | 3,680 |
| 2015-06-03 | 11,160 | 11,240 | 11,110 | 11,160 | 837,700 | 3,720 |
| 2015-06-02 | 11,270 | 11,355 | 11,195 | 11,195 | 808,700 | 3,731.67 |
| 2015-06-01 | 11,230 | 11,370 | 11,185 | 11,335 | 788,000 | 3,778.33 |
| 2015-05-29 | 11,330 | 11,480 | 11,320 | 11,365 | 1,105,800 | 3,788.33 |
| 2015-05-28 | 11,500 | 11,500 | 11,390 | 11,445 | 828,000 | 3,815 |
| 2015-05-27 | 11,490 | 11,550 | 11,440 | 11,475 | 797,500 | 3,825 |
| 2015-05-26 | 11,395 | 11,495 | 11,385 | 11,490 | 733,700 | 3,830 |
| 2015-05-25 | 11,380 | 11,520 | 11,355 | 11,470 | 698,700 | 3,823.33 |
| 2015-05-22 | 11,350 | 11,400 | 11,215 | 11,345 | 875,000 | 3,781.67 |
| 2015-05-21 | 11,445 | 11,475 | 11,250 | 11,330 | 1,149,900 | 3,776.67 |
| 2015-05-20 | 11,500 | 11,540 | 11,385 | 11,445 | 1,177,500 | 3,815 |
| 2015-05-19 | 11,400 | 11,520 | 11,370 | 11,400 | 1,331,200 | 3,800 |
| 2015-05-18 | 10,995 | 11,270 | 10,980 | 11,270 | 1,086,200 | 3,756.67 |
| 2015-05-15 | 10,810 | 10,955 | 10,755 | 10,955 | 1,003,100 | 3,651.67 |
| 2015-05-14 | 10,840 | 10,860 | 10,625 | 10,735 | 1,104,300 | 3,578.33 |
| 2015-05-13 | 10,895 | 10,960 | 10,805 | 10,925 | 839,800 | 3,641.67 |
| 2015-05-12 | 10,955 | 10,955 | 10,740 | 10,915 | 1,023,600 | 3,638.33 |
| 2015-05-11 | 10,985 | 11,000 | 10,870 | 10,970 | 1,054,400 | 3,656.67 |
| 2015-05-08 | 10,795 | 10,830 | 10,700 | 10,770 | 1,139,400 | 3,590 |
| 2015-05-07 | 10,560 | 10,775 | 10,530 | 10,690 | 1,164,600 | 3,563.33 |
| 2015-05-01 | 10,555 | 10,705 | 10,425 | 10,560 | 1,278,900 | 3,520 |
| 2015-04-30 | 10,990 | 11,025 | 10,580 | 10,595 | 1,979,300 | 3,531.67 |
| 2015-04-28 | 10,800 | 10,945 | 10,735 | 10,925 | 826,200 | 3,641.67 |
| 2015-04-27 | 10,650 | 10,800 | 10,600 | 10,800 | 717,400 | 3,600 |
| 2015-04-24 | 10,740 | 10,785 | 10,645 | 10,755 | 681,300 | 3,585 |
| 2015-04-23 | 10,720 | 10,830 | 10,570 | 10,665 | 1,113,300 | 3,555 |
| 2015-04-22 | 10,900 | 10,930 | 10,730 | 10,745 | 1,072,900 | 3,581.67 |
| 2015-04-21 | 10,660 | 10,850 | 10,600 | 10,850 | 1,047,800 | 3,616.67 |
| 2015-04-20 | 10,525 | 10,760 | 10,370 | 10,625 | 668,200 | 3,541.67 |
| 2015-04-17 | 10,720 | 10,845 | 10,620 | 10,670 | 1,145,000 | 3,556.67 |
| 2015-04-16 | 10,800 | 10,890 | 10,525 | 10,605 | 1,496,100 | 3,535 |
| 2015-04-15 | 10,380 | 10,755 | 10,380 | 10,725 | 2,315,100 | 3,575 |
| 2015-04-14 | 10,260 | 10,340 | 10,225 | 10,315 | 606,500 | 3,438.33 |
| 2015-04-13 | 10,300 | 10,315 | 10,160 | 10,220 | 828,700 | 3,406.67 |
| 2015-04-10 | 10,315 | 10,385 | 10,250 | 10,330 | 876,700 | 3,443.33 |
| 2015-04-09 | 10,410 | 10,460 | 10,350 | 10,390 | 916,400 | 3,463.33 |
| 2015-04-08 | 10,350 | 10,395 | 10,255 | 10,355 | 785,900 | 3,451.67 |
| 2015-04-07 | 10,210 | 10,335 | 10,185 | 10,300 | 792,600 | 3,433.33 |
| 2015-04-06 | 10,090 | 10,160 | 10,015 | 10,135 | 388,200 | 3,378.33 |
| 2015-04-03 | 10,110 | 10,235 | 10,075 | 10,185 | 821,100 | 3,395 |
| 2015-04-02 | 9,893 | 10,295 | 9,890 | 10,155 | 1,925,300 | 3,385 |
| 2015-04-01 | 9,693 | 9,857 | 9,650 | 9,776 | 1,980,000 | 3,258.67 |
| 2015-03-31 | 10,035 | 10,060 | 9,635 | 9,640 | 2,964,900 | 3,213.33 |
| 2015-03-30 | 10,250 | 10,295 | 10,020 | 10,035 | 1,144,400 | 3,345 |
| 2015-03-27 | 10,215 | 10,330 | 10,035 | 10,155 | 1,093,900 | 3,385 |
| 2015-03-26 | 10,460 | 10,525 | 10,255 | 10,310 | 1,085,900 | 3,436.67 |
| 2015-03-25 | 10,425 | 10,535 | 10,370 | 10,535 | 1,036,000 | 3,511.67 |
| 2015-03-24 | 10,465 | 10,515 | 10,355 | 10,390 | 798,500 | 3,463.33 |
| 2015-03-23 | 10,380 | 10,550 | 10,365 | 10,520 | 1,019,500 | 3,506.67 |
| 2015-03-20 | 10,500 | 10,500 | 10,345 | 10,415 | 760,100 | 3,471.67 |
| 2015-03-19 | 10,490 | 10,680 | 10,405 | 10,440 | 1,110,100 | 3,480 |
| 2015-03-18 | 10,400 | 10,465 | 10,335 | 10,445 | 818,200 | 3,481.67 |
| 2015-03-17 | 10,380 | 10,450 | 10,315 | 10,405 | 875,600 | 3,468.33 |
| 2015-03-16 | 10,230 | 10,335 | 10,230 | 10,245 | 749,100 | 3,415 |
| 2015-03-13 | 10,370 | 10,400 | 10,270 | 10,280 | 1,723,300 | 3,426.67 |
| 2015-03-12 | 10,175 | 10,300 | 10,150 | 10,265 | 940,300 | 3,421.67 |
| 2015-03-11 | 10,100 | 10,235 | 10,090 | 10,170 | 800,600 | 3,390 |
| 2015-03-10 | 10,110 | 10,165 | 10,050 | 10,135 | 722,500 | 3,378.33 |
| 2015-03-09 | 10,120 | 10,130 | 10,010 | 10,045 | 922,700 | 3,348.33 |
| 2015-03-06 | 10,050 | 10,175 | 10,030 | 10,155 | 768,300 | 3,385 |
| 2015-03-05 | 10,005 | 10,070 | 9,995 | 10,055 | 603,100 | 3,351.67 |
| 2015-03-04 | 10,095 | 10,110 | 9,986 | 10,055 | 699,200 | 3,351.67 |
| 2015-03-03 | 10,175 | 10,185 | 10,050 | 10,165 | 781,100 | 3,388.33 |
| 2015-03-02 | 10,040 | 10,145 | 10,010 | 10,120 | 859,500 | 3,373.33 |
| 2015-02-27 | 10,175 | 10,180 | 10,035 | 10,035 | 1,343,900 | 3,345 |
| 2015-02-26 | 10,040 | 10,245 | 10,000 | 10,215 | 1,018,000 | 3,405 |
| 2015-02-25 | 10,235 | 10,260 | 10,030 | 10,050 | 1,273,900 | 3,350 |
| 2015-02-24 | 10,095 | 10,265 | 10,065 | 10,265 | 1,270,300 | 3,421.67 |
| 2015-02-23 | 10,055 | 10,175 | 10,050 | 10,115 | 911,900 | 3,371.67 |
| 2015-02-20 | 10,000 | 10,100 | 9,970 | 10,050 | 913,200 | 3,350 |
| 2015-02-19 | 9,990 | 10,065 | 9,941 | 9,989 | 1,185,200 | 3,329.67 |
| 2015-02-18 | 9,941 | 10,030 | 9,919 | 9,998 | 1,379,300 | 3,332.67 |
| 2015-02-17 | 9,722 | 9,919 | 9,722 | 9,823 | 1,137,400 | 3,274.33 |
| 2015-02-16 | 9,680 | 9,775 | 9,640 | 9,709 | 936,200 | 3,236.33 |
| 2015-02-13 | 9,613 | 9,646 | 9,546 | 9,598 | 947,600 | 3,199.33 |
| 2015-02-12 | 9,449 | 9,659 | 9,442 | 9,637 | 1,567,500 | 3,212.33 |
| 2015-02-10 | 9,181 | 9,317 | 9,168 | 9,310 | 1,076,900 | 3,103.33 |
| 2015-02-09 | 9,360 | 9,360 | 9,108 | 9,140 | 1,211,200 | 3,046.67 |
| 2015-02-06 | 9,325 | 9,334 | 9,168 | 9,277 | 1,248,100 | 3,092.33 |
| 2015-02-05 | 9,450 | 9,523 | 9,269 | 9,319 | 1,218,800 | 3,106.33 |
| 2015-02-04 | 9,298 | 9,448 | 9,280 | 9,408 | 1,247,400 | 3,136 |
| 2015-02-03 | 9,400 | 9,469 | 9,065 | 9,130 | 1,374,800 | 3,043.33 |
| 2015-02-02 | 9,100 | 9,395 | 9,072 | 9,373 | 1,203,800 | 3,124.33 |
| 2015-01-30 | 9,299 | 9,300 | 9,110 | 9,130 | 768,000 | 3,043.33 |
| 2015-01-29 | 9,200 | 9,291 | 9,181 | 9,207 | 936,600 | 3,069 |
| 2015-01-28 | 9,152 | 9,287 | 9,151 | 9,272 | 1,058,400 | 3,090.67 |
| 2015-01-27 | 9,197 | 9,298 | 9,180 | 9,293 | 1,073,500 | 3,097.67 |
| 2015-01-26 | 9,079 | 9,134 | 9,060 | 9,132 | 747,300 | 3,044 |
| 2015-01-23 | 9,200 | 9,200 | 9,091 | 9,156 | 732,900 | 3,052 |
| 2015-01-22 | 9,201 | 9,209 | 9,080 | 9,169 | 579,800 | 3,056.33 |
| 2015-01-21 | 9,134 | 9,217 | 9,091 | 9,211 | 1,036,300 | 3,070.33 |
| 2015-01-20 | 8,990 | 9,109 | 8,968 | 9,109 | 955,500 | 3,036.33 |
| 2015-01-19 | 9,045 | 9,050 | 8,918 | 8,946 | 748,300 | 2,982 |
| 2015-01-16 | 8,858 | 9,006 | 8,785 | 9,003 | 1,171,400 | 3,001 |
| 2015-01-15 | 8,992 | 9,046 | 8,931 | 9,009 | 973,500 | 3,003 |
| 2015-01-14 | 8,834 | 8,971 | 8,834 | 8,958 | 793,800 | 2,986 |
| 2015-01-13 | 8,751 | 8,901 | 8,717 | 8,901 | 767,200 | 2,967 |
| 2015-01-09 | 8,984 | 8,990 | 8,840 | 8,879 | 584,800 | 2,959.67 |
| 2015-01-08 | 8,921 | 8,970 | 8,851 | 8,900 | 1,006,600 | 2,966.67 |
| 2015-01-07 | 8,734 | 8,803 | 8,710 | 8,772 | 781,100 | 2,924 |
| 2015-01-06 | 8,886 | 8,936 | 8,821 | 8,823 | 998,500 | 2,941 |
| 2015-01-05 | 9,056 | 9,105 | 8,932 | 9,032 | 723,300 | 3,010.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株