9039 (株)サカイ引越センター 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 | 3,265 | 3,295 | 3,210 | 3,280 | 24,900 | 1,640 |
| 2015-12-29 | 3,295 | 3,295 | 3,155 | 3,240 | 40,800 | 1,620 |
| 2015-12-28 | 3,300 | 3,300 | 3,225 | 3,270 | 29,500 | 1,635 |
| 2015-12-25 | 6,250 | 6,520 | 6,250 | 6,390 | 41,600 | 1,597.50 |
| 2015-12-24 | 6,580 | 6,670 | 6,410 | 6,440 | 19,800 | 1,610 |
| 2015-12-22 | 6,580 | 6,630 | 6,530 | 6,600 | 17,900 | 1,650 |
| 2015-12-21 | 6,670 | 6,670 | 6,530 | 6,580 | 16,400 | 1,645 |
| 2015-12-18 | 6,700 | 6,700 | 6,610 | 6,680 | 22,100 | 1,670 |
| 2015-12-17 | 6,770 | 6,770 | 6,630 | 6,640 | 19,700 | 1,660 |
| 2015-12-16 | 6,540 | 6,690 | 6,490 | 6,680 | 36,200 | 1,670 |
| 2015-12-15 | 6,460 | 6,590 | 6,460 | 6,510 | 20,500 | 1,627.50 |
| 2015-12-14 | 6,460 | 6,510 | 6,360 | 6,460 | 21,800 | 1,615 |
| 2015-12-11 | 6,510 | 6,570 | 6,480 | 6,530 | 21,000 | 1,632.50 |
| 2015-12-10 | 6,480 | 6,510 | 6,380 | 6,420 | 37,200 | 1,605 |
| 2015-12-09 | 6,620 | 6,660 | 6,500 | 6,510 | 32,700 | 1,627.50 |
| 2015-12-08 | 6,640 | 6,740 | 6,620 | 6,680 | 18,500 | 1,670 |
| 2015-12-07 | 6,800 | 6,830 | 6,640 | 6,650 | 41,700 | 1,662.50 |
| 2015-12-04 | 6,780 | 6,850 | 6,730 | 6,800 | 17,200 | 1,700 |
| 2015-12-03 | 6,900 | 6,940 | 6,780 | 6,820 | 41,800 | 1,705 |
| 2015-12-02 | 6,930 | 7,020 | 6,870 | 6,970 | 23,400 | 1,742.50 |
| 2015-12-01 | 7,000 | 7,070 | 6,910 | 6,940 | 22,800 | 1,735 |
| 2015-11-30 | 6,990 | 7,060 | 6,850 | 7,010 | 111,300 | 1,752.50 |
| 2015-11-27 | 6,950 | 7,030 | 6,860 | 6,970 | 23,600 | 1,742.50 |
| 2015-11-26 | 6,980 | 7,040 | 6,910 | 6,950 | 37,800 | 1,737.50 |
| 2015-11-25 | 6,890 | 6,960 | 6,880 | 6,930 | 25,000 | 1,732.50 |
| 2015-11-24 | 6,840 | 6,900 | 6,820 | 6,860 | 28,300 | 1,715 |
| 2015-11-20 | 6,830 | 6,830 | 6,720 | 6,750 | 28,000 | 1,687.50 |
| 2015-11-19 | 6,840 | 6,920 | 6,700 | 6,790 | 32,800 | 1,697.50 |
| 2015-11-18 | 6,850 | 6,960 | 6,750 | 6,860 | 36,700 | 1,715 |
| 2015-11-17 | 6,610 | 6,780 | 6,610 | 6,760 | 26,900 | 1,690 |
| 2015-11-16 | 6,510 | 6,620 | 6,510 | 6,560 | 16,400 | 1,640 |
| 2015-11-13 | 6,530 | 6,630 | 6,520 | 6,580 | 22,000 | 1,645 |
| 2015-11-12 | 6,400 | 6,670 | 6,310 | 6,610 | 42,600 | 1,652.50 |
| 2015-11-11 | 6,190 | 6,450 | 6,180 | 6,390 | 39,900 | 1,597.50 |
| 2015-11-10 | 6,140 | 6,150 | 6,060 | 6,090 | 20,500 | 1,522.50 |
| 2015-11-09 | 6,190 | 6,190 | 6,100 | 6,150 | 20,700 | 1,537.50 |
| 2015-11-06 | 6,250 | 6,300 | 6,060 | 6,080 | 18,900 | 1,520 |
| 2015-11-05 | 5,950 | 6,220 | 5,950 | 6,190 | 31,900 | 1,547.50 |
| 2015-11-04 | 5,990 | 6,000 | 5,740 | 6,000 | 75,500 | 1,500 |
| 2015-11-02 | 6,100 | 6,120 | 5,840 | 5,870 | 54,700 | 1,467.50 |
| 2015-10-30 | 5,950 | 6,080 | 5,940 | 6,050 | 50,000 | 1,512.50 |
| 2015-10-29 | 5,990 | 5,990 | 5,680 | 5,960 | 98,200 | 1,490 |
| 2015-10-28 | 6,180 | 6,180 | 5,970 | 6,020 | 19,000 | 1,505 |
| 2015-10-27 | 6,250 | 6,310 | 6,100 | 6,180 | 21,400 | 1,545 |
| 2015-10-26 | 6,450 | 6,470 | 6,150 | 6,250 | 38,400 | 1,562.50 |
| 2015-10-23 | 6,160 | 6,410 | 6,080 | 6,350 | 52,700 | 1,587.50 |
| 2015-10-22 | 6,080 | 6,120 | 6,050 | 6,120 | 9,000 | 1,530 |
| 2015-10-21 | 6,090 | 6,100 | 6,000 | 6,080 | 11,800 | 1,520 |
| 2015-10-20 | 6,080 | 6,100 | 6,030 | 6,050 | 9,200 | 1,512.50 |
| 2015-10-19 | 6,020 | 6,130 | 5,930 | 6,130 | 15,000 | 1,532.50 |
| 2015-10-16 | 6,050 | 6,090 | 5,950 | 5,990 | 22,900 | 1,497.50 |
| 2015-10-15 | 5,950 | 6,050 | 5,820 | 6,050 | 13,400 | 1,512.50 |
| 2015-10-14 | 5,890 | 5,900 | 5,740 | 5,870 | 14,400 | 1,467.50 |
| 2015-10-13 | 5,760 | 5,830 | 5,710 | 5,810 | 9,700 | 1,452.50 |
| 2015-10-09 | 5,590 | 5,820 | 5,590 | 5,820 | 21,300 | 1,455 |
| 2015-10-08 | 5,680 | 5,700 | 5,520 | 5,560 | 15,800 | 1,390 |
| 2015-10-07 | 5,860 | 5,860 | 5,670 | 5,710 | 13,900 | 1,427.50 |
| 2015-10-06 | 5,880 | 5,930 | 5,820 | 5,860 | 18,500 | 1,465 |
| 2015-10-05 | 6,080 | 6,090 | 5,900 | 5,980 | 6,600 | 1,495 |
| 2015-10-02 | 6,020 | 6,080 | 5,950 | 6,010 | 14,700 | 1,502.50 |
| 2015-10-01 | 5,970 | 6,100 | 5,900 | 6,030 | 22,900 | 1,507.50 |
| 2015-09-30 | 6,000 | 6,040 | 5,880 | 5,950 | 17,000 | 1,487.50 |
| 2015-09-29 | 5,880 | 5,900 | 5,760 | 5,890 | 24,000 | 1,472.50 |
| 2015-09-28 | 5,670 | 5,840 | 5,610 | 5,840 | 14,100 | 1,460 |
| 2015-09-25 | 5,560 | 5,700 | 5,540 | 5,700 | 17,900 | 1,425 |
| 2015-09-24 | 5,730 | 5,820 | 5,520 | 5,520 | 17,400 | 1,380 |
| 2015-09-18 | 5,870 | 5,890 | 5,680 | 5,830 | 51,000 | 1,457.50 |
| 2015-09-17 | 5,800 | 5,860 | 5,590 | 5,840 | 19,500 | 1,460 |
| 2015-09-16 | 5,840 | 5,840 | 5,740 | 5,800 | 14,400 | 1,450 |
| 2015-09-15 | 5,840 | 5,900 | 5,770 | 5,840 | 10,200 | 1,460 |
| 2015-09-14 | 5,890 | 5,890 | 5,820 | 5,850 | 5,700 | 1,462.50 |
| 2015-09-11 | 5,850 | 5,950 | 5,640 | 5,890 | 28,700 | 1,472.50 |
| 2015-09-10 | 5,660 | 5,800 | 5,570 | 5,750 | 19,600 | 1,437.50 |
| 2015-09-09 | 5,950 | 6,000 | 5,630 | 5,790 | 34,700 | 1,447.50 |
| 2015-09-08 | 5,900 | 6,060 | 5,740 | 5,770 | 29,800 | 1,442.50 |
| 2015-09-07 | 5,810 | 5,940 | 5,610 | 5,880 | 36,200 | 1,470 |
| 2015-09-04 | 6,200 | 6,270 | 5,790 | 5,850 | 48,200 | 1,462.50 |
| 2015-09-03 | 5,990 | 6,210 | 5,970 | 6,150 | 75,000 | 1,537.50 |
| 2015-09-02 | 5,440 | 5,860 | 5,330 | 5,800 | 58,500 | 1,450 |
| 2015-09-01 | 5,540 | 5,740 | 5,480 | 5,510 | 32,700 | 1,377.50 |
| 2015-08-31 | 5,450 | 5,540 | 5,350 | 5,510 | 16,500 | 1,377.50 |
| 2015-08-28 | 5,460 | 5,460 | 5,310 | 5,380 | 14,400 | 1,345 |
| 2015-08-27 | 5,300 | 5,650 | 5,300 | 5,310 | 25,200 | 1,327.50 |
| 2015-08-26 | 5,350 | 5,390 | 5,170 | 5,270 | 24,500 | 1,317.50 |
| 2015-08-25 | 4,900 | 5,450 | 4,740 | 5,170 | 36,500 | 1,292.50 |
| 2015-08-24 | 5,310 | 5,440 | 4,930 | 5,030 | 43,500 | 1,257.50 |
| 2015-08-21 | 5,750 | 5,780 | 5,600 | 5,610 | 25,400 | 1,402.50 |
| 2015-08-20 | 5,750 | 5,900 | 5,750 | 5,880 | 26,100 | 1,470 |
| 2015-08-19 | 5,880 | 5,880 | 5,720 | 5,750 | 14,400 | 1,437.50 |
| 2015-08-18 | 5,900 | 5,980 | 5,840 | 5,900 | 12,100 | 1,475 |
| 2015-08-17 | 5,900 | 5,960 | 5,840 | 5,930 | 13,900 | 1,482.50 |
| 2015-08-14 | 6,000 | 6,030 | 5,820 | 5,920 | 22,700 | 1,480 |
| 2015-08-13 | 6,180 | 6,180 | 6,000 | 6,010 | 22,500 | 1,502.50 |
| 2015-08-12 | 6,150 | 6,200 | 6,100 | 6,190 | 29,100 | 1,547.50 |
| 2015-08-11 | 6,030 | 6,180 | 6,000 | 6,150 | 23,300 | 1,537.50 |
| 2015-08-10 | 5,840 | 6,110 | 5,780 | 6,040 | 36,200 | 1,510 |
| 2015-08-07 | 5,750 | 5,900 | 5,750 | 5,870 | 29,800 | 1,467.50 |
| 2015-08-06 | 5,870 | 5,910 | 5,800 | 5,830 | 16,500 | 1,457.50 |
| 2015-08-05 | 5,820 | 5,910 | 5,760 | 5,870 | 17,600 | 1,467.50 |
| 2015-08-04 | 5,880 | 6,000 | 5,830 | 5,850 | 24,000 | 1,462.50 |
| 2015-08-03 | 5,860 | 5,860 | 5,760 | 5,850 | 22,300 | 1,462.50 |
| 2015-07-31 | 5,760 | 5,910 | 5,750 | 5,830 | 19,100 | 1,457.50 |
| 2015-07-30 | 5,600 | 5,860 | 5,590 | 5,660 | 42,500 | 1,415 |
| 2015-07-29 | 5,460 | 5,590 | 5,410 | 5,580 | 24,600 | 1,395 |
| 2015-07-28 | 5,450 | 5,550 | 5,320 | 5,400 | 46,700 | 1,350 |
| 2015-07-27 | 5,560 | 5,560 | 5,000 | 5,150 | 45,700 | 1,287.50 |
| 2015-07-24 | 5,340 | 5,500 | 5,230 | 5,500 | 37,400 | 1,375 |
| 2015-07-23 | 5,410 | 5,470 | 5,340 | 5,340 | 9,200 | 1,335 |
| 2015-07-22 | 5,350 | 5,440 | 5,350 | 5,370 | 10,500 | 1,342.50 |
| 2015-07-21 | 5,280 | 5,350 | 5,220 | 5,350 | 32,700 | 1,337.50 |
| 2015-07-17 | 5,190 | 5,270 | 5,160 | 5,180 | 16,300 | 1,295 |
| 2015-07-16 | 5,150 | 5,210 | 5,130 | 5,210 | 11,300 | 1,302.50 |
| 2015-07-15 | 5,130 | 5,220 | 5,120 | 5,200 | 15,200 | 1,300 |
| 2015-07-14 | 5,200 | 5,200 | 5,050 | 5,120 | 17,500 | 1,280 |
| 2015-07-13 | 4,930 | 5,250 | 4,895 | 5,200 | 21,100 | 1,300 |
| 2015-07-10 | 4,870 | 4,960 | 4,855 | 4,860 | 14,300 | 1,215 |
| 2015-07-09 | 4,765 | 4,925 | 4,700 | 4,855 | 24,100 | 1,213.75 |
| 2015-07-08 | 4,970 | 5,090 | 4,805 | 4,915 | 25,800 | 1,228.75 |
| 2015-07-07 | 5,080 | 5,090 | 4,975 | 5,010 | 18,500 | 1,252.50 |
| 2015-07-06 | 4,955 | 5,090 | 4,950 | 5,070 | 15,200 | 1,267.50 |
| 2015-07-03 | 5,030 | 5,080 | 4,945 | 5,010 | 12,600 | 1,252.50 |
| 2015-07-02 | 5,080 | 5,120 | 4,985 | 4,990 | 24,200 | 1,247.50 |
| 2015-07-01 | 4,845 | 4,965 | 4,820 | 4,950 | 25,500 | 1,237.50 |
| 2015-06-30 | 4,765 | 4,890 | 4,760 | 4,775 | 20,200 | 1,193.75 |
| 2015-06-29 | 4,600 | 4,845 | 4,600 | 4,795 | 25,800 | 1,198.75 |
| 2015-06-26 | 4,860 | 4,865 | 4,760 | 4,785 | 36,200 | 1,196.25 |
| 2015-06-25 | 4,715 | 4,950 | 4,715 | 4,750 | 36,400 | 1,187.50 |
| 2015-06-24 | 4,760 | 4,795 | 4,735 | 4,780 | 22,300 | 1,195 |
| 2015-06-23 | 4,800 | 4,825 | 4,750 | 4,800 | 22,300 | 1,200 |
| 2015-06-22 | 4,665 | 4,815 | 4,665 | 4,775 | 36,400 | 1,193.75 |
| 2015-06-19 | 4,625 | 4,770 | 4,615 | 4,735 | 23,100 | 1,183.75 |
| 2015-06-18 | 4,705 | 4,720 | 4,645 | 4,675 | 25,900 | 1,168.75 |
| 2015-06-17 | 4,660 | 4,780 | 4,650 | 4,705 | 27,700 | 1,176.25 |
| 2015-06-16 | 4,595 | 4,900 | 4,595 | 4,670 | 43,800 | 1,167.50 |
| 2015-06-15 | 4,650 | 4,675 | 4,555 | 4,590 | 41,300 | 1,147.50 |
| 2015-06-12 | 4,440 | 4,630 | 4,440 | 4,470 | 33,600 | 1,117.50 |
| 2015-06-11 | 4,425 | 4,430 | 4,395 | 4,410 | 6,600 | 1,102.50 |
| 2015-06-10 | 4,335 | 4,420 | 4,335 | 4,385 | 16,300 | 1,096.25 |
| 2015-06-09 | 4,370 | 4,420 | 4,350 | 4,370 | 16,600 | 1,092.50 |
| 2015-06-08 | 4,380 | 4,380 | 4,350 | 4,380 | 4,000 | 1,095 |
| 2015-06-05 | 4,315 | 4,480 | 4,315 | 4,345 | 25,300 | 1,086.25 |
| 2015-06-04 | 4,310 | 4,335 | 4,305 | 4,315 | 17,400 | 1,078.75 |
| 2015-06-03 | 4,315 | 4,335 | 4,285 | 4,310 | 14,600 | 1,077.50 |
| 2015-06-02 | 4,310 | 4,350 | 4,270 | 4,335 | 27,100 | 1,083.75 |
| 2015-06-01 | 4,280 | 4,320 | 4,255 | 4,310 | 26,400 | 1,077.50 |
| 2015-05-29 | 4,170 | 4,280 | 4,145 | 4,280 | 26,900 | 1,070 |
| 2015-05-28 | 4,265 | 4,270 | 4,165 | 4,205 | 11,400 | 1,051.25 |
| 2015-05-27 | 4,245 | 4,265 | 4,210 | 4,215 | 17,300 | 1,053.75 |
| 2015-05-26 | 4,255 | 4,270 | 4,170 | 4,265 | 29,200 | 1,066.25 |
| 2015-05-25 | 4,180 | 4,220 | 4,120 | 4,220 | 33,000 | 1,055 |
| 2015-05-22 | 4,175 | 4,195 | 4,155 | 4,170 | 11,500 | 1,042.50 |
| 2015-05-21 | 4,240 | 4,245 | 4,150 | 4,175 | 15,400 | 1,043.75 |
| 2015-05-20 | 4,190 | 4,230 | 4,185 | 4,220 | 26,100 | 1,055 |
| 2015-05-19 | 4,085 | 4,200 | 4,075 | 4,200 | 30,700 | 1,050 |
| 2015-05-18 | 4,050 | 4,100 | 4,025 | 4,095 | 20,700 | 1,023.75 |
| 2015-05-15 | 4,030 | 4,060 | 4,030 | 4,050 | 15,800 | 1,012.50 |
| 2015-05-14 | 3,985 | 4,050 | 3,980 | 4,025 | 28,300 | 1,006.25 |
| 2015-05-13 | 3,960 | 4,000 | 3,900 | 3,980 | 9,400 | 995 |
| 2015-05-12 | 3,970 | 4,000 | 3,955 | 4,000 | 6,800 | 1,000 |
| 2015-05-11 | 4,000 | 4,010 | 3,960 | 3,995 | 10,800 | 998.75 |
| 2015-05-08 | 3,945 | 4,025 | 3,930 | 4,010 | 26,600 | 1,002.50 |
| 2015-05-07 | 3,870 | 3,950 | 3,850 | 3,950 | 14,800 | 987.50 |
| 2015-05-01 | 3,855 | 3,890 | 3,830 | 3,850 | 15,800 | 962.50 |
| 2015-04-30 | 3,770 | 3,880 | 3,770 | 3,850 | 32,500 | 962.50 |
| 2015-04-28 | 3,820 | 3,840 | 3,705 | 3,705 | 17,900 | 926.25 |
| 2015-04-27 | 3,840 | 3,840 | 3,765 | 3,770 | 12,600 | 942.50 |
| 2015-04-24 | 3,800 | 3,825 | 3,790 | 3,805 | 9,200 | 951.25 |
| 2015-04-23 | 3,825 | 3,860 | 3,800 | 3,805 | 11,700 | 951.25 |
| 2015-04-22 | 3,860 | 3,865 | 3,835 | 3,840 | 7,300 | 960 |
| 2015-04-21 | 3,865 | 3,890 | 3,855 | 3,860 | 11,700 | 965 |
| 2015-04-20 | 3,905 | 3,935 | 3,855 | 3,885 | 14,800 | 971.25 |
| 2015-04-17 | 3,975 | 3,975 | 3,895 | 3,905 | 11,600 | 976.25 |
| 2015-04-16 | 3,935 | 3,945 | 3,915 | 3,925 | 8,700 | 981.25 |
| 2015-04-15 | 3,885 | 3,955 | 3,885 | 3,935 | 14,500 | 983.75 |
| 2015-04-14 | 3,895 | 3,915 | 3,855 | 3,895 | 7,700 | 973.75 |
| 2015-04-13 | 3,905 | 3,910 | 3,875 | 3,895 | 5,100 | 973.75 |
| 2015-04-10 | 3,935 | 3,935 | 3,865 | 3,905 | 7,900 | 976.25 |
| 2015-04-09 | 3,900 | 3,930 | 3,880 | 3,900 | 12,600 | 975 |
| 2015-04-08 | 3,890 | 3,960 | 3,850 | 3,900 | 18,300 | 975 |
| 2015-04-07 | 3,960 | 3,965 | 3,900 | 3,905 | 18,000 | 976.25 |
| 2015-04-06 | 3,925 | 3,955 | 3,895 | 3,940 | 5,900 | 985 |
| 2015-04-03 | 3,890 | 3,940 | 3,890 | 3,935 | 7,400 | 983.75 |
| 2015-04-02 | 3,860 | 3,925 | 3,860 | 3,875 | 11,600 | 968.75 |
| 2015-04-01 | 3,840 | 3,875 | 3,810 | 3,840 | 13,500 | 960 |
| 2015-03-31 | 3,975 | 3,990 | 3,810 | 3,840 | 19,500 | 960 |
| 2015-03-30 | 3,990 | 4,000 | 3,945 | 3,975 | 13,200 | 993.75 |
| 2015-03-27 | 3,965 | 4,005 | 3,950 | 3,990 | 30,500 | 997.50 |
| 2015-03-26 | 4,005 | 4,045 | 3,985 | 4,010 | 41,100 | 1,002.50 |
| 2015-03-25 | 4,110 | 4,135 | 4,015 | 4,050 | 22,700 | 1,012.50 |
| 2015-03-24 | 4,135 | 4,180 | 4,075 | 4,110 | 24,200 | 1,027.50 |
| 2015-03-23 | 4,070 | 4,090 | 4,050 | 4,090 | 19,100 | 1,022.50 |
| 2015-03-20 | 3,920 | 4,015 | 3,920 | 4,010 | 34,900 | 1,002.50 |
| 2015-03-19 | 3,885 | 3,930 | 3,875 | 3,905 | 20,900 | 976.25 |
| 2015-03-18 | 3,850 | 3,860 | 3,825 | 3,860 | 11,500 | 965 |
| 2015-03-17 | 3,840 | 3,840 | 3,800 | 3,810 | 11,100 | 952.50 |
| 2015-03-16 | 3,825 | 3,840 | 3,800 | 3,820 | 6,000 | 955 |
| 2015-03-13 | 3,775 | 3,825 | 3,775 | 3,810 | 19,800 | 952.50 |
| 2015-03-12 | 3,765 | 3,770 | 3,740 | 3,770 | 12,900 | 942.50 |
| 2015-03-11 | 3,715 | 3,760 | 3,715 | 3,760 | 13,800 | 940 |
| 2015-03-10 | 3,755 | 3,770 | 3,740 | 3,750 | 14,800 | 937.50 |
| 2015-03-09 | 3,760 | 3,765 | 3,740 | 3,755 | 7,900 | 938.75 |
| 2015-03-06 | 3,735 | 3,765 | 3,735 | 3,760 | 9,100 | 940 |
| 2015-03-05 | 3,750 | 3,760 | 3,735 | 3,735 | 11,000 | 933.75 |
| 2015-03-04 | 3,755 | 3,765 | 3,720 | 3,755 | 14,300 | 938.75 |
| 2015-03-03 | 3,730 | 3,765 | 3,725 | 3,755 | 15,400 | 938.75 |
| 2015-03-02 | 3,750 | 3,750 | 3,720 | 3,725 | 17,000 | 931.25 |
| 2015-02-27 | 3,755 | 3,765 | 3,715 | 3,720 | 17,100 | 930 |
| 2015-02-26 | 3,740 | 3,770 | 3,740 | 3,765 | 12,700 | 941.25 |
| 2015-02-25 | 3,760 | 3,780 | 3,730 | 3,745 | 10,600 | 936.25 |
| 2015-02-24 | 3,735 | 3,775 | 3,710 | 3,765 | 10,500 | 941.25 |
| 2015-02-23 | 3,745 | 3,770 | 3,720 | 3,730 | 13,100 | 932.50 |
| 2015-02-20 | 3,710 | 3,750 | 3,680 | 3,745 | 10,800 | 936.25 |
| 2015-02-19 | 3,675 | 3,720 | 3,670 | 3,710 | 16,600 | 927.50 |
| 2015-02-18 | 3,730 | 3,730 | 3,635 | 3,675 | 17,900 | 918.75 |
| 2015-02-17 | 3,710 | 3,725 | 3,670 | 3,670 | 14,200 | 917.50 |
| 2015-02-16 | 3,750 | 3,750 | 3,685 | 3,685 | 14,900 | 921.25 |
| 2015-02-13 | 3,735 | 3,750 | 3,710 | 3,730 | 9,600 | 932.50 |
| 2015-02-12 | 3,745 | 3,770 | 3,740 | 3,745 | 7,400 | 936.25 |
| 2015-02-10 | 3,725 | 3,765 | 3,710 | 3,730 | 7,100 | 932.50 |
| 2015-02-09 | 3,750 | 3,785 | 3,715 | 3,725 | 11,200 | 931.25 |
| 2015-02-06 | 3,730 | 3,740 | 3,705 | 3,735 | 3,500 | 933.75 |
| 2015-02-05 | 3,790 | 3,790 | 3,700 | 3,715 | 10,300 | 928.75 |
| 2015-02-04 | 3,835 | 3,845 | 3,760 | 3,790 | 12,300 | 947.50 |
| 2015-02-03 | 3,895 | 3,900 | 3,810 | 3,835 | 10,700 | 958.75 |
| 2015-02-02 | 3,895 | 3,915 | 3,870 | 3,890 | 19,300 | 972.50 |
| 2015-01-30 | 3,890 | 3,920 | 3,875 | 3,895 | 16,400 | 973.75 |
| 2015-01-29 | 3,880 | 3,915 | 3,880 | 3,895 | 13,900 | 973.75 |
| 2015-01-28 | 3,830 | 3,890 | 3,830 | 3,890 | 14,400 | 972.50 |
| 2015-01-27 | 3,820 | 3,895 | 3,815 | 3,865 | 36,100 | 966.25 |
| 2015-01-26 | 3,680 | 3,815 | 3,680 | 3,795 | 57,600 | 948.75 |
| 2015-01-23 | 3,650 | 3,675 | 3,620 | 3,670 | 32,200 | 917.50 |
| 2015-01-22 | 3,610 | 3,620 | 3,600 | 3,610 | 9,000 | 902.50 |
| 2015-01-21 | 3,600 | 3,620 | 3,585 | 3,590 | 25,500 | 897.50 |
| 2015-01-20 | 3,585 | 3,615 | 3,585 | 3,610 | 14,500 | 902.50 |
| 2015-01-19 | 3,595 | 3,615 | 3,580 | 3,585 | 18,600 | 896.25 |
| 2015-01-16 | 3,595 | 3,610 | 3,560 | 3,570 | 18,100 | 892.50 |
| 2015-01-15 | 3,635 | 3,645 | 3,600 | 3,625 | 30,300 | 906.25 |
| 2015-01-14 | 3,605 | 3,655 | 3,595 | 3,645 | 30,300 | 911.25 |
| 2015-01-13 | 3,565 | 3,600 | 3,565 | 3,600 | 28,900 | 900 |
| 2015-01-09 | 3,540 | 3,565 | 3,520 | 3,555 | 31,700 | 888.75 |
| 2015-01-08 | 3,495 | 3,540 | 3,485 | 3,540 | 18,400 | 885 |
| 2015-01-07 | 3,465 | 3,495 | 3,460 | 3,475 | 15,100 | 868.75 |
| 2015-01-06 | 3,465 | 3,475 | 3,455 | 3,460 | 23,700 | 865 |
| 2015-01-05 | 3,500 | 3,515 | 3,455 | 3,465 | 20,500 | 866.25 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株
