9022 東海旅客鉄道(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 | 21,505 | 21,685 | 21,340 | 21,600 | 339,200 | 4,320 |
| 2015-12-29 | 21,250 | 21,445 | 20,960 | 21,405 | 372,200 | 4,281 |
| 2015-12-28 | 21,365 | 21,635 | 21,225 | 21,340 | 384,000 | 4,268 |
| 2015-12-25 | 21,115 | 21,115 | 20,750 | 20,945 | 173,500 | 4,189 |
| 2015-12-24 | 21,330 | 21,380 | 20,955 | 20,995 | 299,700 | 4,199 |
| 2015-12-22 | 20,950 | 21,420 | 20,885 | 21,320 | 403,100 | 4,264 |
| 2015-12-21 | 20,850 | 21,175 | 20,590 | 20,990 | 389,500 | 4,198 |
| 2015-12-18 | 21,280 | 21,975 | 20,975 | 20,980 | 765,100 | 4,196 |
| 2015-12-17 | 21,215 | 21,430 | 21,025 | 21,305 | 396,100 | 4,261 |
| 2015-12-16 | 20,960 | 20,980 | 20,520 | 20,840 | 368,700 | 4,168 |
| 2015-12-15 | 20,935 | 21,060 | 20,435 | 20,460 | 318,200 | 4,092 |
| 2015-12-14 | 20,590 | 20,870 | 20,345 | 20,860 | 344,100 | 4,172 |
| 2015-12-11 | 20,765 | 21,125 | 20,765 | 20,955 | 613,400 | 4,191 |
| 2015-12-10 | 20,925 | 21,150 | 20,800 | 20,975 | 333,000 | 4,195 |
| 2015-12-09 | 21,570 | 21,635 | 21,090 | 21,095 | 513,800 | 4,219 |
| 2015-12-08 | 21,645 | 21,775 | 21,560 | 21,655 | 323,900 | 4,331 |
| 2015-12-07 | 21,745 | 21,775 | 21,510 | 21,550 | 307,200 | 4,310 |
| 2015-12-04 | 21,480 | 21,555 | 21,265 | 21,510 | 465,300 | 4,302 |
| 2015-12-03 | 22,025 | 22,130 | 21,740 | 21,790 | 379,100 | 4,358 |
| 2015-12-02 | 22,150 | 22,195 | 21,995 | 22,005 | 339,400 | 4,401 |
| 2015-12-01 | 22,050 | 22,380 | 21,985 | 22,185 | 517,100 | 4,437 |
| 2015-11-30 | 22,525 | 22,585 | 21,970 | 21,985 | 598,900 | 4,397 |
| 2015-11-27 | 22,855 | 22,895 | 22,485 | 22,545 | 307,300 | 4,509 |
| 2015-11-26 | 22,720 | 22,935 | 22,625 | 22,815 | 323,900 | 4,563 |
| 2015-11-25 | 22,710 | 22,745 | 22,550 | 22,635 | 311,900 | 4,527 |
| 2015-11-24 | 22,695 | 22,790 | 22,540 | 22,755 | 342,100 | 4,551 |
| 2015-11-20 | 22,610 | 22,795 | 22,505 | 22,795 | 286,300 | 4,559 |
| 2015-11-19 | 22,780 | 22,890 | 22,630 | 22,660 | 349,800 | 4,532 |
| 2015-11-18 | 22,545 | 22,715 | 22,430 | 22,480 | 369,700 | 4,496 |
| 2015-11-17 | 22,500 | 22,550 | 22,270 | 22,390 | 353,400 | 4,478 |
| 2015-11-16 | 21,940 | 22,350 | 21,900 | 22,160 | 263,600 | 4,432 |
| 2015-11-13 | 22,300 | 22,560 | 22,145 | 22,440 | 365,900 | 4,488 |
| 2015-11-12 | 22,285 | 22,625 | 22,275 | 22,450 | 357,900 | 4,490 |
| 2015-11-11 | 22,165 | 22,520 | 22,015 | 22,420 | 458,900 | 4,484 |
| 2015-11-10 | 21,940 | 22,225 | 21,920 | 22,210 | 266,700 | 4,442 |
| 2015-11-09 | 22,150 | 22,330 | 22,025 | 22,205 | 374,200 | 4,441 |
| 2015-11-06 | 22,055 | 22,295 | 21,870 | 21,985 | 304,500 | 4,397 |
| 2015-11-05 | 21,730 | 22,015 | 21,615 | 21,910 | 293,900 | 4,382 |
| 2015-11-04 | 21,985 | 22,050 | 21,565 | 21,565 | 402,000 | 4,313 |
| 2015-11-02 | 21,700 | 21,785 | 21,470 | 21,515 | 439,600 | 4,303 |
| 2015-10-30 | 21,735 | 22,385 | 21,620 | 22,200 | 510,300 | 4,440 |
| 2015-10-29 | 21,950 | 22,080 | 21,500 | 21,670 | 439,400 | 4,334 |
| 2015-10-28 | 21,435 | 21,650 | 21,410 | 21,585 | 302,700 | 4,317 |
| 2015-10-27 | 21,565 | 21,895 | 21,410 | 21,690 | 423,400 | 4,338 |
| 2015-10-26 | 21,855 | 21,925 | 21,510 | 21,560 | 387,000 | 4,312 |
| 2015-10-23 | 21,430 | 21,695 | 21,295 | 21,635 | 474,600 | 4,327 |
| 2015-10-22 | 20,945 | 21,190 | 20,880 | 20,880 | 290,000 | 4,176 |
| 2015-10-21 | 20,525 | 21,070 | 20,510 | 21,025 | 365,900 | 4,205 |
| 2015-10-20 | 20,750 | 20,750 | 20,510 | 20,705 | 301,700 | 4,141 |
| 2015-10-19 | 20,630 | 20,815 | 20,335 | 20,605 | 288,100 | 4,121 |
| 2015-10-16 | 20,690 | 20,880 | 20,570 | 20,670 | 324,700 | 4,134 |
| 2015-10-15 | 19,975 | 20,475 | 19,895 | 20,445 | 429,400 | 4,089 |
| 2015-10-14 | 20,355 | 20,355 | 19,965 | 20,020 | 339,900 | 4,004 |
| 2015-10-13 | 20,325 | 20,700 | 20,280 | 20,525 | 396,600 | 4,105 |
| 2015-10-09 | 20,460 | 20,520 | 20,035 | 20,335 | 488,000 | 4,067 |
| 2015-10-08 | 20,730 | 20,900 | 20,125 | 20,130 | 582,300 | 4,026 |
| 2015-10-07 | 20,540 | 20,875 | 20,210 | 20,830 | 518,400 | 4,166 |
| 2015-10-06 | 20,500 | 20,680 | 20,265 | 20,535 | 516,200 | 4,107 |
| 2015-10-05 | 19,900 | 20,155 | 19,755 | 20,105 | 441,300 | 4,021 |
| 2015-10-02 | 19,320 | 19,750 | 19,280 | 19,620 | 371,200 | 3,924 |
| 2015-10-01 | 19,285 | 19,775 | 18,980 | 19,630 | 520,100 | 3,926 |
| 2015-09-30 | 19,365 | 19,480 | 18,950 | 19,225 | 594,200 | 3,845 |
| 2015-09-29 | 19,300 | 19,500 | 18,925 | 18,995 | 516,400 | 3,799 |
| 2015-09-28 | 19,585 | 20,010 | 19,480 | 19,575 | 657,500 | 3,915 |
| 2015-09-25 | 18,760 | 19,255 | 18,690 | 19,250 | 460,700 | 3,850 |
| 2015-09-24 | 18,550 | 19,110 | 18,465 | 18,755 | 664,200 | 3,751 |
| 2015-09-18 | 19,245 | 19,290 | 18,525 | 18,715 | 801,000 | 3,743 |
| 2015-09-17 | 19,780 | 19,840 | 19,470 | 19,585 | 390,500 | 3,917 |
| 2015-09-16 | 19,795 | 19,840 | 19,440 | 19,680 | 337,800 | 3,936 |
| 2015-09-15 | 19,335 | 19,915 | 19,220 | 19,480 | 543,400 | 3,896 |
| 2015-09-14 | 19,310 | 19,660 | 19,140 | 19,160 | 414,500 | 3,832 |
| 2015-09-11 | 18,800 | 19,265 | 18,710 | 19,155 | 817,400 | 3,831 |
| 2015-09-10 | 19,010 | 19,300 | 18,755 | 19,190 | 496,600 | 3,838 |
| 2015-09-09 | 18,890 | 19,555 | 18,810 | 19,555 | 566,400 | 3,911 |
| 2015-09-08 | 18,995 | 19,090 | 18,265 | 18,270 | 397,800 | 3,654 |
| 2015-09-07 | 18,675 | 19,050 | 18,400 | 18,895 | 311,900 | 3,779 |
| 2015-09-04 | 19,490 | 19,545 | 18,710 | 18,885 | 477,200 | 3,777 |
| 2015-09-03 | 19,660 | 19,760 | 19,200 | 19,225 | 442,900 | 3,845 |
| 2015-09-02 | 18,890 | 19,800 | 18,710 | 19,260 | 635,600 | 3,852 |
| 2015-09-01 | 19,745 | 19,800 | 18,900 | 18,900 | 502,900 | 3,780 |
| 2015-08-31 | 19,960 | 19,990 | 19,620 | 19,885 | 504,800 | 3,977 |
| 2015-08-28 | 20,040 | 20,050 | 19,630 | 19,960 | 455,400 | 3,992 |
| 2015-08-27 | 19,585 | 19,995 | 19,425 | 19,480 | 636,600 | 3,896 |
| 2015-08-26 | 18,500 | 19,090 | 18,460 | 19,030 | 706,500 | 3,806 |
| 2015-08-25 | 18,810 | 19,570 | 18,255 | 18,300 | 978,200 | 3,660 |
| 2015-08-24 | 20,330 | 20,475 | 19,340 | 19,340 | 861,900 | 3,868 |
| 2015-08-21 | 21,700 | 21,825 | 21,155 | 21,185 | 495,200 | 4,237 |
| 2015-08-20 | 22,090 | 22,570 | 22,050 | 22,050 | 380,000 | 4,410 |
| 2015-08-19 | 22,220 | 22,650 | 22,140 | 22,140 | 359,100 | 4,428 |
| 2015-08-18 | 22,440 | 22,450 | 22,210 | 22,325 | 242,300 | 4,465 |
| 2015-08-17 | 22,350 | 22,500 | 22,240 | 22,395 | 196,500 | 4,479 |
| 2015-08-14 | 22,300 | 22,435 | 22,205 | 22,235 | 230,100 | 4,447 |
| 2015-08-13 | 22,050 | 22,380 | 21,965 | 22,280 | 323,800 | 4,456 |
| 2015-08-12 | 22,260 | 22,560 | 22,030 | 22,190 | 315,800 | 4,438 |
| 2015-08-11 | 22,525 | 22,790 | 22,120 | 22,360 | 459,200 | 4,472 |
| 2015-08-10 | 22,000 | 22,440 | 21,940 | 22,420 | 357,400 | 4,484 |
| 2015-08-07 | 21,950 | 22,035 | 21,595 | 21,975 | 485,200 | 4,395 |
| 2015-08-06 | 22,480 | 22,495 | 22,005 | 22,020 | 399,900 | 4,404 |
| 2015-08-05 | 21,930 | 22,225 | 21,910 | 22,175 | 471,000 | 4,435 |
| 2015-08-04 | 22,000 | 22,150 | 21,705 | 21,905 | 427,200 | 4,381 |
| 2015-08-03 | 21,800 | 21,850 | 21,565 | 21,775 | 335,100 | 4,355 |
| 2015-07-31 | 21,660 | 21,720 | 21,430 | 21,720 | 584,900 | 4,344 |
| 2015-07-30 | 22,775 | 22,835 | 21,395 | 21,500 | 762,800 | 4,300 |
| 2015-07-29 | 21,710 | 22,465 | 21,645 | 22,330 | 303,900 | 4,466 |
| 2015-07-28 | 22,000 | 22,245 | 21,765 | 22,060 | 418,900 | 4,412 |
| 2015-07-27 | 22,500 | 22,555 | 22,040 | 22,120 | 329,700 | 4,424 |
| 2015-07-24 | 22,900 | 22,960 | 22,610 | 22,640 | 298,100 | 4,528 |
| 2015-07-23 | 22,585 | 22,945 | 22,510 | 22,850 | 341,700 | 4,570 |
| 2015-07-22 | 22,685 | 22,900 | 22,480 | 22,480 | 305,400 | 4,496 |
| 2015-07-21 | 22,640 | 22,710 | 22,515 | 22,670 | 244,000 | 4,534 |
| 2015-07-17 | 22,600 | 22,700 | 22,430 | 22,510 | 244,800 | 4,502 |
| 2015-07-16 | 22,490 | 22,570 | 22,285 | 22,550 | 337,000 | 4,510 |
| 2015-07-15 | 22,100 | 22,345 | 21,935 | 22,320 | 407,500 | 4,464 |
| 2015-07-14 | 21,820 | 22,050 | 21,780 | 22,050 | 538,700 | 4,410 |
| 2015-07-13 | 20,855 | 21,450 | 20,855 | 21,375 | 335,800 | 4,275 |
| 2015-07-10 | 20,710 | 21,175 | 20,650 | 20,730 | 644,100 | 4,146 |
| 2015-07-09 | 20,570 | 20,765 | 20,190 | 20,540 | 688,900 | 4,108 |
| 2015-07-08 | 21,600 | 21,815 | 21,070 | 21,070 | 508,000 | 4,214 |
| 2015-07-07 | 21,815 | 22,095 | 21,685 | 21,865 | 381,400 | 4,373 |
| 2015-07-06 | 21,520 | 21,710 | 21,405 | 21,485 | 493,000 | 4,297 |
| 2015-07-03 | 21,980 | 22,175 | 21,890 | 21,925 | 269,700 | 4,385 |
| 2015-07-02 | 22,100 | 22,140 | 21,905 | 21,980 | 397,700 | 4,396 |
| 2015-07-01 | 22,300 | 22,300 | 21,690 | 21,840 | 480,200 | 4,368 |
| 2015-06-30 | 22,100 | 22,420 | 21,965 | 22,105 | 672,300 | 4,421 |
| 2015-06-29 | 21,580 | 22,230 | 21,580 | 21,945 | 475,400 | 4,389 |
| 2015-06-26 | 22,640 | 22,645 | 22,080 | 22,330 | 564,400 | 4,466 |
| 2015-06-25 | 22,140 | 22,800 | 22,135 | 22,795 | 742,000 | 4,559 |
| 2015-06-24 | 22,275 | 22,480 | 22,140 | 22,210 | 610,000 | 4,442 |
| 2015-06-23 | 21,770 | 22,205 | 21,765 | 22,205 | 690,500 | 4,441 |
| 2015-06-22 | 21,030 | 21,550 | 21,025 | 21,490 | 467,100 | 4,298 |
| 2015-06-19 | 20,910 | 21,060 | 20,830 | 20,925 | 326,300 | 4,185 |
| 2015-06-18 | 20,910 | 20,955 | 20,680 | 20,730 | 374,800 | 4,146 |
| 2015-06-17 | 21,170 | 21,200 | 20,820 | 20,910 | 381,400 | 4,182 |
| 2015-06-16 | 21,020 | 21,390 | 21,020 | 21,180 | 376,700 | 4,236 |
| 2015-06-15 | 21,040 | 21,105 | 20,900 | 21,020 | 239,200 | 4,204 |
| 2015-06-12 | 21,720 | 21,720 | 21,005 | 21,135 | 877,500 | 4,227 |
| 2015-06-11 | 20,995 | 21,860 | 20,900 | 21,720 | 695,200 | 4,344 |
| 2015-06-10 | 20,935 | 21,020 | 20,605 | 20,645 | 433,600 | 4,129 |
| 2015-06-09 | 20,980 | 21,170 | 20,835 | 20,880 | 452,300 | 4,176 |
| 2015-06-08 | 21,275 | 21,290 | 20,885 | 20,985 | 384,800 | 4,197 |
| 2015-06-05 | 21,040 | 21,310 | 20,885 | 21,225 | 428,000 | 4,245 |
| 2015-06-04 | 21,215 | 21,300 | 20,795 | 21,005 | 459,000 | 4,201 |
| 2015-06-03 | 21,200 | 21,300 | 21,100 | 21,200 | 365,800 | 4,240 |
| 2015-06-02 | 21,575 | 21,575 | 21,270 | 21,300 | 377,700 | 4,260 |
| 2015-06-01 | 21,610 | 21,675 | 21,375 | 21,435 | 417,000 | 4,287 |
| 2015-05-29 | 21,890 | 22,035 | 21,625 | 21,625 | 576,000 | 4,325 |
| 2015-05-28 | 22,025 | 22,075 | 21,795 | 21,900 | 337,200 | 4,380 |
| 2015-05-27 | 22,010 | 22,120 | 21,685 | 21,810 | 355,800 | 4,362 |
| 2015-05-26 | 22,025 | 22,170 | 21,960 | 22,025 | 323,700 | 4,405 |
| 2015-05-25 | 22,035 | 22,110 | 21,830 | 22,070 | 296,500 | 4,414 |
| 2015-05-22 | 21,755 | 21,860 | 21,370 | 21,860 | 467,200 | 4,372 |
| 2015-05-21 | 22,100 | 22,275 | 21,850 | 21,935 | 536,300 | 4,387 |
| 2015-05-20 | 21,950 | 22,185 | 21,770 | 22,035 | 545,100 | 4,407 |
| 2015-05-19 | 21,315 | 21,720 | 21,180 | 21,635 | 504,800 | 4,327 |
| 2015-05-18 | 21,200 | 21,470 | 21,125 | 21,215 | 477,000 | 4,243 |
| 2015-05-15 | 20,500 | 20,980 | 20,500 | 20,970 | 549,900 | 4,194 |
| 2015-05-14 | 21,130 | 21,190 | 20,320 | 20,395 | 697,700 | 4,079 |
| 2015-05-13 | 21,415 | 21,455 | 21,115 | 21,250 | 380,000 | 4,250 |
| 2015-05-12 | 21,580 | 21,890 | 21,180 | 21,425 | 482,100 | 4,285 |
| 2015-05-11 | 21,700 | 21,700 | 21,255 | 21,330 | 371,000 | 4,266 |
| 2015-05-08 | 21,235 | 21,500 | 21,215 | 21,355 | 475,800 | 4,271 |
| 2015-05-07 | 21,235 | 21,470 | 21,080 | 21,140 | 494,400 | 4,228 |
| 2015-05-01 | 21,450 | 21,650 | 20,980 | 21,290 | 476,500 | 4,258 |
| 2015-04-30 | 22,500 | 22,550 | 21,405 | 21,455 | 774,800 | 4,291 |
| 2015-04-28 | 22,175 | 22,420 | 22,100 | 22,290 | 358,600 | 4,458 |
| 2015-04-27 | 21,970 | 22,110 | 21,860 | 22,000 | 286,300 | 4,400 |
| 2015-04-24 | 22,060 | 22,115 | 21,880 | 21,965 | 262,600 | 4,393 |
| 2015-04-23 | 22,100 | 22,425 | 21,895 | 22,060 | 497,600 | 4,412 |
| 2015-04-22 | 22,500 | 22,500 | 21,870 | 21,985 | 514,700 | 4,397 |
| 2015-04-21 | 21,685 | 22,305 | 21,575 | 22,305 | 598,800 | 4,461 |
| 2015-04-20 | 21,345 | 21,770 | 21,075 | 21,660 | 380,900 | 4,332 |
| 2015-04-17 | 21,700 | 21,730 | 21,440 | 21,540 | 401,100 | 4,308 |
| 2015-04-16 | 22,005 | 22,050 | 21,500 | 21,590 | 538,600 | 4,318 |
| 2015-04-15 | 21,910 | 22,150 | 21,910 | 22,050 | 433,800 | 4,410 |
| 2015-04-14 | 21,800 | 22,275 | 21,755 | 22,060 | 298,700 | 4,412 |
| 2015-04-13 | 22,305 | 22,310 | 21,680 | 21,920 | 364,400 | 4,384 |
| 2015-04-10 | 22,420 | 22,475 | 22,160 | 22,320 | 466,400 | 4,464 |
| 2015-04-09 | 22,645 | 22,730 | 22,230 | 22,310 | 470,200 | 4,462 |
| 2015-04-08 | 22,670 | 22,725 | 22,340 | 22,580 | 572,100 | 4,516 |
| 2015-04-07 | 22,605 | 22,765 | 22,540 | 22,670 | 458,800 | 4,534 |
| 2015-04-06 | 22,400 | 22,610 | 22,285 | 22,520 | 184,900 | 4,504 |
| 2015-04-03 | 22,500 | 22,665 | 22,380 | 22,660 | 345,200 | 4,532 |
| 2015-04-02 | 21,970 | 22,835 | 21,960 | 22,570 | 621,300 | 4,514 |
| 2015-04-01 | 21,745 | 22,145 | 21,375 | 21,870 | 852,000 | 4,374 |
| 2015-03-31 | 23,335 | 23,380 | 21,745 | 21,745 | 1,221,700 | 4,349 |
| 2015-03-30 | 23,200 | 23,520 | 22,950 | 22,995 | 615,400 | 4,599 |
| 2015-03-27 | 23,250 | 23,550 | 22,865 | 23,105 | 628,400 | 4,621 |
| 2015-03-26 | 23,710 | 23,780 | 23,255 | 23,460 | 635,900 | 4,692 |
| 2015-03-25 | 24,050 | 24,215 | 23,660 | 23,875 | 658,800 | 4,775 |
| 2015-03-24 | 24,100 | 24,295 | 23,820 | 24,100 | 694,100 | 4,820 |
| 2015-03-23 | 24,290 | 24,770 | 24,175 | 24,300 | 608,900 | 4,860 |
| 2015-03-20 | 24,375 | 24,435 | 24,010 | 24,075 | 489,700 | 4,815 |
| 2015-03-19 | 24,430 | 24,800 | 24,010 | 24,185 | 624,800 | 4,837 |
| 2015-03-18 | 24,000 | 24,550 | 23,920 | 24,430 | 505,100 | 4,886 |
| 2015-03-17 | 23,700 | 24,135 | 23,515 | 24,020 | 493,500 | 4,804 |
| 2015-03-16 | 23,450 | 23,845 | 23,320 | 23,410 | 476,600 | 4,682 |
| 2015-03-13 | 23,330 | 23,710 | 23,010 | 23,650 | 1,195,900 | 4,730 |
| 2015-03-12 | 22,775 | 23,495 | 22,775 | 23,330 | 633,800 | 4,666 |
| 2015-03-11 | 22,040 | 22,935 | 22,040 | 22,765 | 576,000 | 4,553 |
| 2015-03-10 | 22,400 | 22,595 | 22,110 | 22,330 | 496,500 | 4,466 |
| 2015-03-09 | 21,910 | 22,215 | 21,755 | 22,215 | 510,000 | 4,443 |
| 2015-03-06 | 22,055 | 22,100 | 21,870 | 21,955 | 541,500 | 4,391 |
| 2015-03-05 | 21,930 | 22,120 | 21,805 | 22,015 | 389,500 | 4,403 |
| 2015-03-04 | 22,250 | 22,250 | 21,760 | 21,840 | 435,200 | 4,368 |
| 2015-03-03 | 22,215 | 22,265 | 21,855 | 22,260 | 420,600 | 4,452 |
| 2015-03-02 | 22,205 | 22,415 | 22,175 | 22,245 | 352,500 | 4,449 |
| 2015-02-27 | 22,395 | 22,485 | 22,090 | 22,250 | 618,800 | 4,450 |
| 2015-02-26 | 21,970 | 22,530 | 21,755 | 22,480 | 587,700 | 4,496 |
| 2015-02-25 | 23,000 | 23,000 | 22,180 | 22,195 | 817,000 | 4,439 |
| 2015-02-24 | 23,005 | 23,140 | 22,885 | 23,045 | 649,800 | 4,609 |
| 2015-02-23 | 22,630 | 23,165 | 22,625 | 23,110 | 579,500 | 4,622 |
| 2015-02-20 | 22,490 | 22,575 | 22,140 | 22,470 | 485,200 | 4,494 |
| 2015-02-19 | 21,725 | 22,450 | 21,715 | 22,385 | 541,000 | 4,477 |
| 2015-02-18 | 21,615 | 21,985 | 21,580 | 21,810 | 491,400 | 4,362 |
| 2015-02-17 | 20,980 | 21,500 | 20,960 | 21,445 | 485,400 | 4,289 |
| 2015-02-16 | 21,000 | 21,195 | 20,760 | 20,965 | 451,400 | 4,193 |
| 2015-02-13 | 20,665 | 20,780 | 20,420 | 20,660 | 590,300 | 4,132 |
| 2015-02-12 | 19,900 | 20,530 | 19,860 | 20,380 | 734,700 | 4,076 |
| 2015-02-10 | 19,320 | 19,625 | 19,180 | 19,590 | 414,900 | 3,918 |
| 2015-02-09 | 20,000 | 20,000 | 19,380 | 19,475 | 462,900 | 3,895 |
| 2015-02-06 | 19,965 | 19,990 | 19,575 | 19,645 | 485,900 | 3,929 |
| 2015-02-05 | 20,200 | 20,290 | 19,770 | 19,780 | 445,200 | 3,956 |
| 2015-02-04 | 19,830 | 20,315 | 19,830 | 20,140 | 477,200 | 4,028 |
| 2015-02-03 | 20,170 | 20,355 | 19,630 | 19,730 | 494,100 | 3,946 |
| 2015-02-02 | 19,230 | 20,275 | 19,175 | 20,175 | 516,000 | 4,035 |
| 2015-01-30 | 20,755 | 20,785 | 20,255 | 20,320 | 564,400 | 4,064 |
| 2015-01-29 | 20,200 | 20,695 | 20,120 | 20,345 | 586,300 | 4,069 |
| 2015-01-28 | 19,850 | 20,475 | 19,815 | 20,390 | 581,200 | 4,078 |
| 2015-01-27 | 19,600 | 19,975 | 19,555 | 19,965 | 652,900 | 3,993 |
| 2015-01-26 | 18,890 | 19,410 | 18,855 | 19,405 | 387,500 | 3,881 |
| 2015-01-23 | 19,170 | 19,170 | 18,860 | 19,035 | 390,000 | 3,807 |
| 2015-01-22 | 19,025 | 19,090 | 18,750 | 19,050 | 500,400 | 3,810 |
| 2015-01-21 | 18,800 | 19,080 | 18,690 | 19,020 | 727,400 | 3,804 |
| 2015-01-20 | 18,530 | 18,880 | 18,410 | 18,865 | 452,300 | 3,773 |
| 2015-01-19 | 18,570 | 18,610 | 18,210 | 18,345 | 548,700 | 3,669 |
| 2015-01-16 | 18,330 | 18,595 | 18,195 | 18,590 | 576,500 | 3,718 |
| 2015-01-15 | 18,300 | 18,885 | 18,240 | 18,870 | 899,300 | 3,774 |
| 2015-01-14 | 17,420 | 18,095 | 17,410 | 18,085 | 607,600 | 3,617 |
| 2015-01-13 | 17,240 | 17,675 | 17,170 | 17,660 | 454,300 | 3,532 |
| 2015-01-09 | 17,680 | 17,740 | 17,560 | 17,640 | 374,100 | 3,528 |
| 2015-01-08 | 17,445 | 17,720 | 17,440 | 17,525 | 408,600 | 3,505 |
| 2015-01-07 | 17,300 | 17,480 | 17,265 | 17,310 | 351,400 | 3,462 |
| 2015-01-06 | 17,605 | 17,760 | 17,500 | 17,500 | 531,700 | 3,500 |
| 2015-01-05 | 18,000 | 18,145 | 17,750 | 18,005 | 391,400 | 3,601 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株