9025 鴻池運輸(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 | 1,618 | 1,624 | 1,585 | 1,606 | 133,700 | 1,606 |
| 2015-12-29 | 1,580 | 1,612 | 1,572 | 1,611 | 154,600 | 1,611 |
| 2015-12-28 | 1,568 | 1,593 | 1,561 | 1,583 | 84,700 | 1,583 |
| 2015-12-25 | 1,561 | 1,575 | 1,552 | 1,562 | 49,200 | 1,562 |
| 2015-12-24 | 1,566 | 1,583 | 1,546 | 1,546 | 87,700 | 1,546 |
| 2015-12-22 | 1,563 | 1,583 | 1,563 | 1,577 | 95,600 | 1,577 |
| 2015-12-21 | 1,530 | 1,565 | 1,519 | 1,558 | 131,900 | 1,558 |
| 2015-12-18 | 1,538 | 1,583 | 1,533 | 1,546 | 229,500 | 1,546 |
| 2015-12-17 | 1,535 | 1,551 | 1,529 | 1,541 | 154,600 | 1,541 |
| 2015-12-16 | 1,538 | 1,539 | 1,493 | 1,512 | 257,700 | 1,512 |
| 2015-12-15 | 1,470 | 1,479 | 1,456 | 1,459 | 141,800 | 1,459 |
| 2015-12-14 | 1,400 | 1,455 | 1,400 | 1,454 | 101,100 | 1,454 |
| 2015-12-11 | 1,429 | 1,458 | 1,429 | 1,442 | 119,200 | 1,442 |
| 2015-12-10 | 1,448 | 1,455 | 1,431 | 1,441 | 107,100 | 1,441 |
| 2015-12-09 | 1,475 | 1,494 | 1,459 | 1,466 | 107,400 | 1,466 |
| 2015-12-08 | 1,500 | 1,507 | 1,475 | 1,482 | 112,300 | 1,482 |
| 2015-12-07 | 1,510 | 1,518 | 1,501 | 1,503 | 94,900 | 1,503 |
| 2015-12-04 | 1,530 | 1,536 | 1,502 | 1,506 | 167,500 | 1,506 |
| 2015-12-03 | 1,539 | 1,574 | 1,531 | 1,569 | 169,300 | 1,569 |
| 2015-12-02 | 1,554 | 1,557 | 1,531 | 1,535 | 108,500 | 1,535 |
| 2015-12-01 | 1,556 | 1,572 | 1,542 | 1,562 | 130,200 | 1,562 |
| 2015-11-30 | 1,531 | 1,573 | 1,529 | 1,552 | 303,400 | 1,552 |
| 2015-11-27 | 1,529 | 1,548 | 1,510 | 1,519 | 172,700 | 1,519 |
| 2015-11-26 | 1,510 | 1,530 | 1,503 | 1,522 | 136,300 | 1,522 |
| 2015-11-25 | 1,482 | 1,516 | 1,474 | 1,501 | 224,600 | 1,501 |
| 2015-11-24 | 1,467 | 1,508 | 1,467 | 1,505 | 178,500 | 1,505 |
| 2015-11-20 | 1,491 | 1,492 | 1,447 | 1,474 | 272,200 | 1,474 |
| 2015-11-19 | 1,551 | 1,560 | 1,509 | 1,510 | 179,900 | 1,510 |
| 2015-11-18 | 1,531 | 1,579 | 1,525 | 1,546 | 188,000 | 1,546 |
| 2015-11-17 | 1,507 | 1,532 | 1,501 | 1,527 | 102,900 | 1,527 |
| 2015-11-16 | 1,480 | 1,505 | 1,474 | 1,490 | 80,000 | 1,490 |
| 2015-11-13 | 1,499 | 1,508 | 1,484 | 1,503 | 93,300 | 1,503 |
| 2015-11-12 | 1,528 | 1,535 | 1,495 | 1,505 | 121,900 | 1,505 |
| 2015-11-11 | 1,521 | 1,532 | 1,501 | 1,526 | 62,100 | 1,526 |
| 2015-11-10 | 1,525 | 1,538 | 1,492 | 1,518 | 102,300 | 1,518 |
| 2015-11-09 | 1,534 | 1,542 | 1,525 | 1,531 | 86,900 | 1,531 |
| 2015-11-06 | 1,565 | 1,574 | 1,522 | 1,528 | 93,300 | 1,528 |
| 2015-11-05 | 1,533 | 1,577 | 1,532 | 1,565 | 193,300 | 1,565 |
| 2015-11-04 | 1,533 | 1,568 | 1,511 | 1,546 | 238,000 | 1,546 |
| 2015-11-02 | 1,491 | 1,510 | 1,474 | 1,504 | 136,300 | 1,504 |
| 2015-10-30 | 1,514 | 1,530 | 1,490 | 1,504 | 130,800 | 1,504 |
| 2015-10-29 | 1,495 | 1,518 | 1,486 | 1,506 | 348,600 | 1,506 |
| 2015-10-28 | 1,476 | 1,482 | 1,460 | 1,474 | 92,900 | 1,474 |
| 2015-10-27 | 1,468 | 1,504 | 1,464 | 1,469 | 156,100 | 1,469 |
| 2015-10-26 | 1,469 | 1,477 | 1,454 | 1,458 | 127,700 | 1,458 |
| 2015-10-23 | 1,459 | 1,465 | 1,442 | 1,461 | 123,200 | 1,461 |
| 2015-10-22 | 1,453 | 1,464 | 1,424 | 1,425 | 142,300 | 1,425 |
| 2015-10-21 | 1,428 | 1,469 | 1,428 | 1,464 | 131,600 | 1,464 |
| 2015-10-20 | 1,466 | 1,469 | 1,430 | 1,434 | 68,900 | 1,434 |
| 2015-10-19 | 1,436 | 1,468 | 1,421 | 1,454 | 131,700 | 1,454 |
| 2015-10-16 | 1,424 | 1,464 | 1,424 | 1,432 | 106,600 | 1,432 |
| 2015-10-15 | 1,420 | 1,448 | 1,414 | 1,432 | 102,500 | 1,432 |
| 2015-10-14 | 1,428 | 1,443 | 1,414 | 1,426 | 114,700 | 1,426 |
| 2015-10-13 | 1,452 | 1,458 | 1,425 | 1,429 | 110,700 | 1,429 |
| 2015-10-09 | 1,432 | 1,462 | 1,419 | 1,459 | 143,200 | 1,459 |
| 2015-10-08 | 1,443 | 1,443 | 1,409 | 1,418 | 144,200 | 1,418 |
| 2015-10-07 | 1,458 | 1,458 | 1,413 | 1,436 | 158,400 | 1,436 |
| 2015-10-06 | 1,481 | 1,498 | 1,450 | 1,456 | 91,800 | 1,456 |
| 2015-10-05 | 1,482 | 1,482 | 1,426 | 1,459 | 129,000 | 1,459 |
| 2015-10-02 | 1,476 | 1,493 | 1,443 | 1,486 | 87,700 | 1,486 |
| 2015-10-01 | 1,488 | 1,488 | 1,434 | 1,477 | 119,300 | 1,477 |
| 2015-09-30 | 1,443 | 1,490 | 1,437 | 1,485 | 164,400 | 1,485 |
| 2015-09-29 | 1,411 | 1,413 | 1,392 | 1,406 | 81,300 | 1,406 |
| 2015-09-28 | 1,421 | 1,450 | 1,406 | 1,434 | 78,300 | 1,434 |
| 2015-09-25 | 1,410 | 1,427 | 1,392 | 1,427 | 90,000 | 1,427 |
| 2015-09-24 | 1,390 | 1,430 | 1,386 | 1,403 | 131,500 | 1,403 |
| 2015-09-18 | 1,430 | 1,454 | 1,412 | 1,418 | 361,500 | 1,418 |
| 2015-09-17 | 1,415 | 1,449 | 1,391 | 1,409 | 204,700 | 1,409 |
| 2015-09-16 | 1,408 | 1,429 | 1,395 | 1,402 | 194,500 | 1,402 |
| 2015-09-15 | 1,399 | 1,405 | 1,366 | 1,389 | 199,400 | 1,389 |
| 2015-09-14 | 1,397 | 1,411 | 1,352 | 1,396 | 172,400 | 1,396 |
| 2015-09-11 | 1,313 | 1,372 | 1,313 | 1,367 | 88,500 | 1,367 |
| 2015-09-10 | 1,337 | 1,357 | 1,329 | 1,343 | 148,700 | 1,343 |
| 2015-09-09 | 1,392 | 1,398 | 1,364 | 1,389 | 134,900 | 1,389 |
| 2015-09-08 | 1,354 | 1,380 | 1,331 | 1,336 | 176,100 | 1,336 |
| 2015-09-07 | 1,320 | 1,354 | 1,294 | 1,324 | 67,700 | 1,324 |
| 2015-09-04 | 1,333 | 1,372 | 1,322 | 1,335 | 174,500 | 1,335 |
| 2015-09-03 | 1,326 | 1,367 | 1,321 | 1,349 | 179,800 | 1,349 |
| 2015-09-02 | 1,280 | 1,330 | 1,261 | 1,300 | 124,100 | 1,300 |
| 2015-09-01 | 1,375 | 1,375 | 1,302 | 1,302 | 145,900 | 1,302 |
| 2015-08-31 | 1,354 | 1,373 | 1,344 | 1,373 | 111,800 | 1,373 |
| 2015-08-28 | 1,355 | 1,380 | 1,347 | 1,366 | 155,000 | 1,366 |
| 2015-08-27 | 1,335 | 1,354 | 1,322 | 1,331 | 189,000 | 1,331 |
| 2015-08-26 | 1,270 | 1,332 | 1,255 | 1,322 | 245,300 | 1,322 |
| 2015-08-25 | 1,191 | 1,312 | 1,185 | 1,240 | 326,200 | 1,240 |
| 2015-08-24 | 1,312 | 1,330 | 1,240 | 1,259 | 511,500 | 1,259 |
| 2015-08-21 | 1,420 | 1,427 | 1,308 | 1,332 | 850,700 | 1,332 |
| 2015-08-20 | 1,523 | 1,530 | 1,469 | 1,473 | 167,200 | 1,473 |
| 2015-08-19 | 1,533 | 1,552 | 1,520 | 1,535 | 118,700 | 1,535 |
| 2015-08-18 | 1,547 | 1,559 | 1,524 | 1,535 | 84,100 | 1,535 |
| 2015-08-17 | 1,529 | 1,547 | 1,525 | 1,546 | 113,500 | 1,546 |
| 2015-08-14 | 1,521 | 1,535 | 1,508 | 1,529 | 148,400 | 1,529 |
| 2015-08-13 | 1,481 | 1,529 | 1,481 | 1,518 | 138,900 | 1,518 |
| 2015-08-12 | 1,514 | 1,526 | 1,486 | 1,492 | 182,900 | 1,492 |
| 2015-08-11 | 1,575 | 1,580 | 1,511 | 1,526 | 417,500 | 1,526 |
| 2015-08-10 | 1,595 | 1,623 | 1,585 | 1,623 | 129,600 | 1,623 |
| 2015-08-07 | 1,571 | 1,590 | 1,555 | 1,584 | 80,000 | 1,584 |
| 2015-08-06 | 1,613 | 1,616 | 1,563 | 1,585 | 123,500 | 1,585 |
| 2015-08-05 | 1,619 | 1,623 | 1,585 | 1,602 | 121,100 | 1,602 |
| 2015-08-04 | 1,600 | 1,628 | 1,580 | 1,618 | 118,800 | 1,618 |
| 2015-08-03 | 1,591 | 1,599 | 1,558 | 1,593 | 79,200 | 1,593 |
| 2015-07-31 | 1,568 | 1,609 | 1,567 | 1,605 | 106,900 | 1,605 |
| 2015-07-30 | 1,567 | 1,590 | 1,535 | 1,545 | 79,900 | 1,545 |
| 2015-07-29 | 1,577 | 1,585 | 1,550 | 1,558 | 48,200 | 1,558 |
| 2015-07-28 | 1,536 | 1,590 | 1,535 | 1,571 | 115,700 | 1,571 |
| 2015-07-27 | 1,595 | 1,595 | 1,539 | 1,554 | 137,500 | 1,554 |
| 2015-07-24 | 1,568 | 1,622 | 1,568 | 1,598 | 298,000 | 1,598 |
| 2015-07-23 | 1,520 | 1,568 | 1,502 | 1,563 | 151,700 | 1,563 |
| 2015-07-22 | 1,515 | 1,530 | 1,508 | 1,519 | 52,200 | 1,519 |
| 2015-07-21 | 1,516 | 1,528 | 1,507 | 1,521 | 45,100 | 1,521 |
| 2015-07-17 | 1,556 | 1,568 | 1,506 | 1,506 | 111,700 | 1,506 |
| 2015-07-16 | 1,500 | 1,562 | 1,500 | 1,549 | 155,200 | 1,549 |
| 2015-07-15 | 1,519 | 1,519 | 1,467 | 1,492 | 165,500 | 1,492 |
| 2015-07-14 | 1,465 | 1,545 | 1,443 | 1,533 | 249,500 | 1,533 |
| 2015-07-13 | 1,388 | 1,445 | 1,388 | 1,441 | 111,800 | 1,441 |
| 2015-07-10 | 1,368 | 1,385 | 1,351 | 1,371 | 126,900 | 1,371 |
| 2015-07-09 | 1,350 | 1,398 | 1,314 | 1,373 | 174,900 | 1,373 |
| 2015-07-08 | 1,435 | 1,436 | 1,389 | 1,389 | 140,500 | 1,389 |
| 2015-07-07 | 1,443 | 1,469 | 1,436 | 1,441 | 83,100 | 1,441 |
| 2015-07-06 | 1,452 | 1,471 | 1,428 | 1,433 | 119,700 | 1,433 |
| 2015-07-03 | 1,471 | 1,482 | 1,457 | 1,461 | 68,800 | 1,461 |
| 2015-07-02 | 1,508 | 1,508 | 1,467 | 1,470 | 107,100 | 1,470 |
| 2015-07-01 | 1,493 | 1,493 | 1,462 | 1,479 | 76,100 | 1,479 |
| 2015-06-30 | 1,487 | 1,529 | 1,457 | 1,489 | 182,600 | 1,489 |
| 2015-06-29 | 1,437 | 1,467 | 1,422 | 1,457 | 121,600 | 1,457 |
| 2015-06-26 | 1,474 | 1,480 | 1,457 | 1,467 | 67,100 | 1,467 |
| 2015-06-25 | 1,503 | 1,536 | 1,446 | 1,477 | 165,200 | 1,477 |
| 2015-06-24 | 1,505 | 1,528 | 1,501 | 1,519 | 113,100 | 1,519 |
| 2015-06-23 | 1,461 | 1,490 | 1,450 | 1,490 | 105,500 | 1,490 |
| 2015-06-22 | 1,456 | 1,479 | 1,450 | 1,456 | 53,700 | 1,456 |
| 2015-06-19 | 1,482 | 1,485 | 1,461 | 1,461 | 108,400 | 1,461 |
| 2015-06-18 | 1,469 | 1,490 | 1,465 | 1,477 | 104,300 | 1,477 |
| 2015-06-17 | 1,488 | 1,515 | 1,469 | 1,474 | 99,100 | 1,474 |
| 2015-06-16 | 1,477 | 1,510 | 1,466 | 1,488 | 171,300 | 1,488 |
| 2015-06-15 | 1,488 | 1,493 | 1,470 | 1,475 | 64,700 | 1,475 |
| 2015-06-12 | 1,488 | 1,504 | 1,474 | 1,501 | 142,300 | 1,501 |
| 2015-06-11 | 1,480 | 1,508 | 1,476 | 1,479 | 108,700 | 1,479 |
| 2015-06-10 | 1,484 | 1,508 | 1,463 | 1,466 | 98,100 | 1,466 |
| 2015-06-09 | 1,499 | 1,499 | 1,478 | 1,479 | 97,700 | 1,479 |
| 2015-06-08 | 1,520 | 1,527 | 1,501 | 1,510 | 89,600 | 1,510 |
| 2015-06-05 | 1,491 | 1,506 | 1,480 | 1,492 | 83,000 | 1,492 |
| 2015-06-04 | 1,485 | 1,508 | 1,470 | 1,490 | 119,000 | 1,490 |
| 2015-06-03 | 1,535 | 1,535 | 1,474 | 1,488 | 141,000 | 1,488 |
| 2015-06-02 | 1,525 | 1,537 | 1,515 | 1,519 | 85,800 | 1,519 |
| 2015-06-01 | 1,520 | 1,552 | 1,511 | 1,514 | 91,200 | 1,514 |
| 2015-05-29 | 1,570 | 1,605 | 1,539 | 1,545 | 243,200 | 1,545 |
| 2015-05-28 | 1,550 | 1,562 | 1,529 | 1,560 | 209,300 | 1,560 |
| 2015-05-27 | 1,503 | 1,547 | 1,503 | 1,530 | 113,800 | 1,530 |
| 2015-05-26 | 1,490 | 1,507 | 1,482 | 1,501 | 95,700 | 1,501 |
| 2015-05-25 | 1,491 | 1,519 | 1,476 | 1,500 | 178,200 | 1,500 |
| 2015-05-22 | 1,453 | 1,476 | 1,439 | 1,471 | 118,500 | 1,471 |
| 2015-05-21 | 1,432 | 1,454 | 1,432 | 1,452 | 129,400 | 1,452 |
| 2015-05-20 | 1,427 | 1,450 | 1,390 | 1,435 | 290,700 | 1,435 |
| 2015-05-19 | 1,435 | 1,464 | 1,410 | 1,427 | 234,300 | 1,427 |
| 2015-05-18 | 1,440 | 1,449 | 1,419 | 1,440 | 120,400 | 1,440 |
| 2015-05-15 | 1,424 | 1,462 | 1,407 | 1,446 | 208,000 | 1,446 |
| 2015-05-14 | 1,375 | 1,419 | 1,370 | 1,414 | 242,000 | 1,414 |
| 2015-05-13 | 1,372 | 1,409 | 1,370 | 1,382 | 268,800 | 1,382 |
| 2015-05-12 | 1,274 | 1,370 | 1,274 | 1,370 | 441,300 | 1,370 |
| 2015-05-11 | 1,265 | 1,295 | 1,265 | 1,287 | 167,400 | 1,287 |
| 2015-05-08 | 1,255 | 1,274 | 1,251 | 1,264 | 118,600 | 1,264 |
| 2015-05-07 | 1,256 | 1,281 | 1,246 | 1,255 | 134,100 | 1,255 |
| 2015-05-01 | 1,259 | 1,278 | 1,257 | 1,267 | 91,300 | 1,267 |
| 2015-04-30 | 1,282 | 1,284 | 1,258 | 1,280 | 130,500 | 1,280 |
| 2015-04-28 | 1,279 | 1,286 | 1,270 | 1,280 | 73,400 | 1,280 |
| 2015-04-27 | 1,275 | 1,281 | 1,269 | 1,278 | 80,000 | 1,278 |
| 2015-04-24 | 1,279 | 1,287 | 1,271 | 1,277 | 80,500 | 1,277 |
| 2015-04-23 | 1,277 | 1,293 | 1,269 | 1,278 | 78,500 | 1,278 |
| 2015-04-22 | 1,257 | 1,310 | 1,254 | 1,284 | 138,000 | 1,284 |
| 2015-04-21 | 1,269 | 1,277 | 1,255 | 1,260 | 102,900 | 1,260 |
| 2015-04-20 | 1,271 | 1,290 | 1,258 | 1,272 | 113,400 | 1,272 |
| 2015-04-17 | 1,263 | 1,298 | 1,252 | 1,291 | 163,600 | 1,291 |
| 2015-04-16 | 1,250 | 1,273 | 1,237 | 1,272 | 193,500 | 1,272 |
| 2015-04-15 | 1,265 | 1,265 | 1,245 | 1,247 | 96,500 | 1,247 |
| 2015-04-14 | 1,256 | 1,275 | 1,256 | 1,267 | 65,300 | 1,267 |
| 2015-04-13 | 1,271 | 1,278 | 1,253 | 1,258 | 99,000 | 1,258 |
| 2015-04-10 | 1,277 | 1,294 | 1,262 | 1,278 | 137,600 | 1,278 |
| 2015-04-09 | 1,264 | 1,280 | 1,251 | 1,277 | 129,800 | 1,277 |
| 2015-04-08 | 1,241 | 1,268 | 1,241 | 1,258 | 118,500 | 1,258 |
| 2015-04-07 | 1,251 | 1,262 | 1,242 | 1,245 | 82,400 | 1,245 |
| 2015-04-06 | 1,254 | 1,262 | 1,248 | 1,252 | 66,600 | 1,252 |
| 2015-04-03 | 1,247 | 1,259 | 1,245 | 1,258 | 64,300 | 1,258 |
| 2015-04-02 | 1,285 | 1,300 | 1,241 | 1,251 | 187,500 | 1,251 |
| 2015-04-01 | 1,284 | 1,310 | 1,255 | 1,292 | 164,300 | 1,292 |
| 2015-03-31 | 1,291 | 1,297 | 1,260 | 1,273 | 150,300 | 1,273 |
| 2015-03-30 | 1,248 | 1,263 | 1,226 | 1,261 | 89,400 | 1,261 |
| 2015-03-27 | 1,277 | 1,296 | 1,248 | 1,249 | 104,700 | 1,249 |
| 2015-03-26 | 2,575 | 2,588 | 2,535 | 2,576 | 42,400 | 1,288 |
| 2015-03-25 | 2,599 | 2,599 | 2,562 | 2,566 | 48,200 | 1,283 |
| 2015-03-24 | 2,568 | 2,586 | 2,565 | 2,585 | 61,200 | 1,292.50 |
| 2015-03-23 | 2,556 | 2,571 | 2,537 | 2,568 | 59,000 | 1,284 |
| 2015-03-20 | 2,560 | 2,571 | 2,535 | 2,550 | 62,500 | 1,275 |
| 2015-03-19 | 2,588 | 2,588 | 2,562 | 2,574 | 39,800 | 1,287 |
| 2015-03-18 | 2,613 | 2,620 | 2,588 | 2,598 | 49,600 | 1,299 |
| 2015-03-17 | 2,593 | 2,627 | 2,558 | 2,612 | 74,900 | 1,306 |
| 2015-03-16 | 2,631 | 2,640 | 2,601 | 2,608 | 62,100 | 1,304 |
| 2015-03-13 | 2,566 | 2,668 | 2,559 | 2,657 | 112,800 | 1,328.50 |
| 2015-03-12 | 2,487 | 2,549 | 2,487 | 2,549 | 53,900 | 1,274.50 |
| 2015-03-11 | 2,482 | 2,518 | 2,477 | 2,505 | 27,900 | 1,252.50 |
| 2015-03-10 | 2,514 | 2,525 | 2,475 | 2,498 | 36,900 | 1,249 |
| 2015-03-09 | 2,500 | 2,533 | 2,492 | 2,507 | 26,500 | 1,253.50 |
| 2015-03-06 | 2,525 | 2,525 | 2,500 | 2,510 | 50,100 | 1,255 |
| 2015-03-05 | 2,475 | 2,528 | 2,475 | 2,525 | 43,600 | 1,262.50 |
| 2015-03-04 | 2,487 | 2,500 | 2,460 | 2,476 | 55,600 | 1,238 |
| 2015-03-03 | 2,525 | 2,538 | 2,500 | 2,519 | 60,200 | 1,259.50 |
| 2015-03-02 | 2,467 | 2,525 | 2,457 | 2,498 | 61,800 | 1,249 |
| 2015-02-27 | 2,470 | 2,480 | 2,446 | 2,454 | 64,800 | 1,227 |
| 2015-02-26 | 2,454 | 2,469 | 2,441 | 2,460 | 80,400 | 1,230 |
| 2015-02-25 | 2,447 | 2,454 | 2,437 | 2,450 | 53,400 | 1,225 |
| 2015-02-24 | 2,433 | 2,444 | 2,412 | 2,440 | 42,900 | 1,220 |
| 2015-02-23 | 2,435 | 2,435 | 2,393 | 2,429 | 68,600 | 1,214.50 |
| 2015-02-20 | 2,378 | 2,421 | 2,378 | 2,420 | 51,500 | 1,210 |
| 2015-02-19 | 2,401 | 2,415 | 2,375 | 2,381 | 117,200 | 1,190.50 |
| 2015-02-18 | 2,466 | 2,495 | 2,410 | 2,422 | 130,300 | 1,211 |
| 2015-02-17 | 2,413 | 2,488 | 2,413 | 2,466 | 111,800 | 1,233 |
| 2015-02-16 | 2,372 | 2,418 | 2,356 | 2,373 | 58,100 | 1,186.50 |
| 2015-02-13 | 2,334 | 2,350 | 2,293 | 2,322 | 70,000 | 1,161 |
| 2015-02-12 | 2,375 | 2,392 | 2,327 | 2,345 | 83,300 | 1,172.50 |
| 2015-02-10 | 2,367 | 2,381 | 2,328 | 2,368 | 38,500 | 1,184 |
| 2015-02-09 | 2,394 | 2,394 | 2,351 | 2,359 | 25,900 | 1,179.50 |
| 2015-02-06 | 2,364 | 2,402 | 2,357 | 2,366 | 31,600 | 1,183 |
| 2015-02-05 | 2,410 | 2,425 | 2,377 | 2,381 | 42,800 | 1,190.50 |
| 2015-02-04 | 2,366 | 2,410 | 2,361 | 2,390 | 49,300 | 1,195 |
| 2015-02-03 | 2,400 | 2,411 | 2,345 | 2,368 | 43,700 | 1,184 |
| 2015-02-02 | 2,419 | 2,431 | 2,383 | 2,392 | 36,800 | 1,196 |
| 2015-01-30 | 2,490 | 2,491 | 2,413 | 2,428 | 52,100 | 1,214 |
| 2015-01-29 | 2,521 | 2,540 | 2,446 | 2,469 | 51,300 | 1,234.50 |
| 2015-01-28 | 2,475 | 2,519 | 2,475 | 2,512 | 60,100 | 1,256 |
| 2015-01-27 | 2,480 | 2,555 | 2,468 | 2,502 | 99,600 | 1,251 |
| 2015-01-26 | 2,406 | 2,463 | 2,397 | 2,462 | 56,900 | 1,231 |
| 2015-01-23 | 2,450 | 2,460 | 2,380 | 2,411 | 59,000 | 1,205.50 |
| 2015-01-22 | 2,421 | 2,428 | 2,364 | 2,402 | 58,500 | 1,201 |
| 2015-01-21 | 2,377 | 2,441 | 2,350 | 2,397 | 43,800 | 1,198.50 |
| 2015-01-20 | 2,381 | 2,381 | 2,330 | 2,364 | 38,800 | 1,182 |
| 2015-01-19 | 2,402 | 2,403 | 2,316 | 2,378 | 65,800 | 1,189 |
| 2015-01-16 | 2,432 | 2,434 | 2,354 | 2,377 | 51,500 | 1,188.50 |
| 2015-01-15 | 2,470 | 2,497 | 2,410 | 2,467 | 88,400 | 1,233.50 |
| 2015-01-14 | 2,441 | 2,490 | 2,412 | 2,470 | 41,000 | 1,235 |
| 2015-01-13 | 2,448 | 2,497 | 2,410 | 2,475 | 59,300 | 1,237.50 |
| 2015-01-09 | 2,498 | 2,504 | 2,430 | 2,448 | 41,900 | 1,224 |
| 2015-01-08 | 2,538 | 2,570 | 2,459 | 2,494 | 99,400 | 1,247 |
| 2015-01-07 | 2,462 | 2,550 | 2,450 | 2,497 | 65,500 | 1,248.50 |
| 2015-01-06 | 2,613 | 2,624 | 2,473 | 2,482 | 139,600 | 1,241 |
| 2015-01-05 | 2,525 | 2,654 | 2,498 | 2,647 | 156,700 | 1,323.50 |
分割・併合履歴 ： [2015-03-27]1株→2株