9058 トランコム(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 | 6,730 | 6,800 | 6,660 | 6,730 | 14,900 | 6,730 |
| 2015-12-29 | 6,450 | 6,680 | 6,370 | 6,630 | 20,800 | 6,630 |
| 2015-12-28 | 6,340 | 6,440 | 6,330 | 6,360 | 10,700 | 6,360 |
| 2015-12-25 | 6,340 | 6,400 | 6,280 | 6,330 | 5,100 | 6,330 |
| 2015-12-24 | 6,310 | 6,330 | 6,270 | 6,290 | 6,100 | 6,290 |
| 2015-12-22 | 6,410 | 6,410 | 6,300 | 6,310 | 7,100 | 6,310 |
| 2015-12-21 | 6,420 | 6,420 | 6,260 | 6,310 | 12,300 | 6,310 |
| 2015-12-18 | 6,480 | 6,640 | 6,390 | 6,420 | 10,900 | 6,420 |
| 2015-12-17 | 6,430 | 6,530 | 6,420 | 6,480 | 11,200 | 6,480 |
| 2015-12-16 | 6,330 | 6,390 | 6,260 | 6,280 | 9,800 | 6,280 |
| 2015-12-15 | 6,410 | 6,490 | 6,230 | 6,260 | 16,500 | 6,260 |
| 2015-12-14 | 6,310 | 6,450 | 6,240 | 6,340 | 29,800 | 6,340 |
| 2015-12-11 | 6,220 | 6,320 | 6,220 | 6,310 | 20,800 | 6,310 |
| 2015-12-10 | 6,430 | 6,480 | 6,320 | 6,330 | 12,900 | 6,330 |
| 2015-12-09 | 6,550 | 6,580 | 6,470 | 6,490 | 15,800 | 6,490 |
| 2015-12-08 | 6,610 | 6,670 | 6,590 | 6,650 | 12,400 | 6,650 |
| 2015-12-07 | 6,630 | 6,690 | 6,570 | 6,610 | 19,100 | 6,610 |
| 2015-12-04 | 6,620 | 6,670 | 6,520 | 6,630 | 19,700 | 6,630 |
| 2015-12-03 | 6,680 | 6,980 | 6,640 | 6,700 | 47,900 | 6,700 |
| 2015-12-02 | 6,590 | 6,700 | 6,520 | 6,650 | 24,000 | 6,650 |
| 2015-12-01 | 6,500 | 6,580 | 6,370 | 6,570 | 21,600 | 6,570 |
| 2015-11-30 | 6,450 | 6,580 | 6,420 | 6,570 | 23,900 | 6,570 |
| 2015-11-27 | 6,370 | 6,460 | 6,350 | 6,450 | 17,100 | 6,450 |
| 2015-11-26 | 6,250 | 6,430 | 6,250 | 6,370 | 14,400 | 6,370 |
| 2015-11-25 | 6,200 | 6,250 | 6,150 | 6,210 | 7,800 | 6,210 |
| 2015-11-24 | 6,170 | 6,210 | 6,140 | 6,180 | 10,600 | 6,180 |
| 2015-11-20 | 6,190 | 6,280 | 6,150 | 6,260 | 11,500 | 6,260 |
| 2015-11-19 | 6,130 | 6,240 | 6,120 | 6,190 | 12,000 | 6,190 |
| 2015-11-18 | 6,270 | 6,270 | 6,120 | 6,190 | 7,000 | 6,190 |
| 2015-11-17 | 6,250 | 6,280 | 6,190 | 6,210 | 9,900 | 6,210 |
| 2015-11-16 | 6,210 | 6,270 | 6,130 | 6,190 | 13,600 | 6,190 |
| 2015-11-13 | 6,330 | 6,400 | 6,220 | 6,360 | 14,800 | 6,360 |
| 2015-11-12 | 6,210 | 6,390 | 6,190 | 6,390 | 29,700 | 6,390 |
| 2015-11-11 | 6,190 | 6,200 | 6,080 | 6,190 | 13,200 | 6,190 |
| 2015-11-10 | 6,170 | 6,190 | 6,070 | 6,150 | 18,000 | 6,150 |
| 2015-11-09 | 5,920 | 6,230 | 5,910 | 6,220 | 49,600 | 6,220 |
| 2015-11-06 | 5,830 | 5,890 | 5,800 | 5,870 | 27,300 | 5,870 |
| 2015-11-05 | 5,840 | 5,870 | 5,800 | 5,820 | 10,500 | 5,820 |
| 2015-11-04 | 5,800 | 5,920 | 5,800 | 5,810 | 18,600 | 5,810 |
| 2015-11-02 | 5,740 | 5,800 | 5,700 | 5,790 | 21,900 | 5,790 |
| 2015-10-30 | 5,700 | 5,870 | 5,680 | 5,840 | 33,000 | 5,840 |
| 2015-10-29 | 5,950 | 5,950 | 5,700 | 5,700 | 50,300 | 5,700 |
| 2015-10-28 | 6,180 | 6,180 | 5,920 | 5,950 | 58,100 | 5,950 |
| 2015-10-27 | 6,450 | 6,470 | 6,080 | 6,180 | 61,800 | 6,180 |
| 2015-10-26 | 6,550 | 6,680 | 6,540 | 6,650 | 20,900 | 6,650 |
| 2015-10-23 | 6,450 | 6,490 | 6,410 | 6,450 | 13,800 | 6,450 |
| 2015-10-22 | 6,230 | 6,410 | 6,230 | 6,370 | 18,200 | 6,370 |
| 2015-10-21 | 6,050 | 6,240 | 6,030 | 6,210 | 16,700 | 6,210 |
| 2015-10-20 | 6,140 | 6,180 | 6,000 | 6,060 | 17,200 | 6,060 |
| 2015-10-19 | 6,200 | 6,210 | 6,080 | 6,140 | 11,700 | 6,140 |
| 2015-10-16 | 6,200 | 6,300 | 6,190 | 6,230 | 11,000 | 6,230 |
| 2015-10-15 | 6,100 | 6,170 | 6,080 | 6,170 | 20,600 | 6,170 |
| 2015-10-14 | 6,270 | 6,270 | 6,100 | 6,100 | 20,500 | 6,100 |
| 2015-10-13 | 6,430 | 6,520 | 6,260 | 6,300 | 31,000 | 6,300 |
| 2015-10-09 | 6,300 | 6,530 | 6,290 | 6,530 | 26,500 | 6,530 |
| 2015-10-08 | 6,410 | 6,410 | 6,310 | 6,330 | 14,200 | 6,330 |
| 2015-10-07 | 6,480 | 6,500 | 6,400 | 6,450 | 18,700 | 6,450 |
| 2015-10-06 | 6,580 | 6,670 | 6,480 | 6,570 | 26,300 | 6,570 |
| 2015-10-05 | 6,450 | 6,480 | 6,360 | 6,390 | 11,900 | 6,390 |
| 2015-10-02 | 6,470 | 6,640 | 6,420 | 6,480 | 25,800 | 6,480 |
| 2015-10-01 | 6,400 | 6,560 | 6,400 | 6,500 | 10,200 | 6,500 |
| 2015-09-30 | 6,270 | 6,380 | 6,250 | 6,360 | 12,200 | 6,360 |
| 2015-09-29 | 6,330 | 6,350 | 6,130 | 6,180 | 18,000 | 6,180 |
| 2015-09-28 | 6,200 | 6,350 | 6,190 | 6,330 | 14,500 | 6,330 |
| 2015-09-25 | 5,890 | 6,150 | 5,890 | 6,150 | 28,200 | 6,150 |
| 2015-09-24 | 5,970 | 6,100 | 5,880 | 5,920 | 29,800 | 5,920 |
| 2015-09-18 | 6,210 | 6,280 | 6,130 | 6,160 | 14,900 | 6,160 |
| 2015-09-17 | 6,170 | 6,280 | 6,110 | 6,260 | 15,200 | 6,260 |
| 2015-09-16 | 6,330 | 6,330 | 6,140 | 6,170 | 6,800 | 6,170 |
| 2015-09-15 | 6,370 | 6,370 | 6,300 | 6,330 | 6,500 | 6,330 |
| 2015-09-14 | 6,590 | 6,590 | 6,270 | 6,300 | 14,300 | 6,300 |
| 2015-09-11 | 6,420 | 6,420 | 6,270 | 6,350 | 21,600 | 6,350 |
| 2015-09-10 | 6,000 | 6,270 | 5,930 | 6,230 | 19,700 | 6,230 |
| 2015-09-09 | 6,100 | 6,220 | 6,010 | 6,210 | 25,000 | 6,210 |
| 2015-09-08 | 6,120 | 6,140 | 5,830 | 5,850 | 23,100 | 5,850 |
| 2015-09-07 | 6,080 | 6,230 | 6,080 | 6,160 | 14,100 | 6,160 |
| 2015-09-04 | 6,310 | 6,320 | 6,060 | 6,090 | 24,400 | 6,090 |
| 2015-09-03 | 6,310 | 6,420 | 6,230 | 6,250 | 27,000 | 6,250 |
| 2015-09-02 | 6,150 | 6,400 | 6,090 | 6,270 | 37,400 | 6,270 |
| 2015-09-01 | 6,600 | 6,680 | 6,310 | 6,320 | 48,900 | 6,320 |
| 2015-08-31 | 6,570 | 6,660 | 6,500 | 6,630 | 18,400 | 6,630 |
| 2015-08-28 | 6,600 | 6,730 | 6,530 | 6,570 | 27,500 | 6,570 |
| 2015-08-27 | 6,520 | 6,580 | 6,250 | 6,520 | 74,300 | 6,520 |
| 2015-08-26 | 6,120 | 6,520 | 6,020 | 6,520 | 213,800 | 6,520 |
| 2015-08-25 | 6,200 | 6,360 | 5,520 | 5,520 | 169,300 | 5,520 |
| 2015-08-24 | 6,730 | 6,760 | 6,500 | 6,520 | 42,100 | 6,520 |
| 2015-08-21 | 6,630 | 6,960 | 6,530 | 6,660 | 72,200 | 6,660 |
| 2015-08-20 | 6,900 | 7,010 | 6,690 | 6,730 | 48,300 | 6,730 |
| 2015-08-19 | 7,350 | 7,380 | 7,020 | 7,050 | 46,500 | 7,050 |
| 2015-08-18 | 7,740 | 7,840 | 7,610 | 7,640 | 18,900 | 7,640 |
| 2015-08-17 | 7,740 | 7,880 | 7,680 | 7,840 | 13,700 | 7,840 |
| 2015-08-14 | 7,500 | 7,750 | 7,480 | 7,700 | 22,100 | 7,700 |
| 2015-08-13 | 7,360 | 7,520 | 7,360 | 7,450 | 15,400 | 7,450 |
| 2015-08-12 | 7,210 | 7,450 | 7,210 | 7,360 | 13,100 | 7,360 |
| 2015-08-11 | 7,280 | 7,350 | 7,180 | 7,260 | 16,800 | 7,260 |
| 2015-08-10 | 7,080 | 7,350 | 7,040 | 7,280 | 14,700 | 7,280 |
| 2015-08-07 | 7,300 | 7,410 | 7,070 | 7,080 | 17,400 | 7,080 |
| 2015-08-06 | 7,240 | 7,460 | 7,220 | 7,350 | 14,500 | 7,350 |
| 2015-08-05 | 7,580 | 7,590 | 7,120 | 7,170 | 25,900 | 7,170 |
| 2015-08-04 | 7,350 | 7,620 | 7,300 | 7,560 | 33,500 | 7,560 |
| 2015-08-03 | 7,130 | 7,310 | 7,120 | 7,290 | 18,300 | 7,290 |
| 2015-07-31 | 7,010 | 7,160 | 6,960 | 7,090 | 39,100 | 7,090 |
| 2015-07-30 | 6,900 | 7,040 | 6,900 | 6,990 | 23,300 | 6,990 |
| 2015-07-29 | 6,700 | 7,060 | 6,700 | 6,960 | 51,600 | 6,960 |
| 2015-07-28 | 6,700 | 7,050 | 6,650 | 6,660 | 62,000 | 6,660 |
| 2015-07-27 | 6,510 | 6,670 | 6,510 | 6,560 | 19,800 | 6,560 |
| 2015-07-24 | 6,710 | 6,720 | 6,520 | 6,570 | 13,600 | 6,570 |
| 2015-07-23 | 6,670 | 6,740 | 6,650 | 6,740 | 7,300 | 6,740 |
| 2015-07-22 | 6,610 | 6,710 | 6,610 | 6,650 | 5,300 | 6,650 |
| 2015-07-21 | 6,640 | 6,730 | 6,620 | 6,680 | 14,100 | 6,680 |
| 2015-07-17 | 6,640 | 6,700 | 6,500 | 6,590 | 8,500 | 6,590 |
| 2015-07-16 | 6,530 | 6,700 | 6,490 | 6,660 | 18,200 | 6,660 |
| 2015-07-15 | 6,600 | 6,600 | 6,460 | 6,500 | 12,400 | 6,500 |
| 2015-07-14 | 6,660 | 6,750 | 6,580 | 6,610 | 13,900 | 6,610 |
| 2015-07-13 | 6,200 | 6,470 | 6,200 | 6,440 | 9,300 | 6,440 |
| 2015-07-10 | 6,250 | 6,290 | 6,170 | 6,220 | 10,200 | 6,220 |
| 2015-07-09 | 6,150 | 6,190 | 6,070 | 6,180 | 31,900 | 6,180 |
| 2015-07-08 | 6,420 | 6,420 | 6,110 | 6,170 | 20,900 | 6,170 |
| 2015-07-07 | 6,530 | 6,620 | 6,450 | 6,470 | 15,800 | 6,470 |
| 2015-07-06 | 6,500 | 6,570 | 6,390 | 6,420 | 16,100 | 6,420 |
| 2015-07-03 | 6,730 | 6,730 | 6,550 | 6,570 | 9,600 | 6,570 |
| 2015-07-02 | 6,850 | 6,900 | 6,720 | 6,810 | 10,500 | 6,810 |
| 2015-07-01 | 6,790 | 6,830 | 6,730 | 6,780 | 9,700 | 6,780 |
| 2015-06-30 | 6,520 | 6,750 | 6,510 | 6,690 | 38,900 | 6,690 |
| 2015-06-29 | 6,490 | 6,830 | 6,460 | 6,700 | 46,000 | 6,700 |
| 2015-06-26 | 6,370 | 6,560 | 6,330 | 6,500 | 25,300 | 6,500 |
| 2015-06-25 | 6,190 | 6,480 | 6,160 | 6,370 | 26,700 | 6,370 |
| 2015-06-24 | 6,120 | 6,230 | 6,050 | 6,200 | 26,000 | 6,200 |
| 2015-06-23 | 6,170 | 6,170 | 6,000 | 6,030 | 34,800 | 6,030 |
| 2015-06-22 | 6,270 | 6,470 | 6,170 | 6,180 | 32,200 | 6,180 |
| 2015-06-19 | 6,250 | 6,300 | 6,220 | 6,250 | 18,500 | 6,250 |
| 2015-06-18 | 6,290 | 6,360 | 6,220 | 6,240 | 9,100 | 6,240 |
| 2015-06-17 | 6,140 | 6,270 | 6,130 | 6,250 | 10,300 | 6,250 |
| 2015-06-16 | 6,120 | 6,300 | 6,120 | 6,220 | 17,600 | 6,220 |
| 2015-06-15 | 6,210 | 6,210 | 6,120 | 6,160 | 8,900 | 6,160 |
| 2015-06-12 | 6,230 | 6,270 | 6,190 | 6,270 | 19,000 | 6,270 |
| 2015-06-11 | 6,000 | 6,200 | 6,000 | 6,180 | 13,400 | 6,180 |
| 2015-06-10 | 5,970 | 6,020 | 5,970 | 6,000 | 8,000 | 6,000 |
| 2015-06-09 | 6,010 | 6,020 | 5,930 | 6,000 | 22,300 | 6,000 |
| 2015-06-08 | 5,830 | 6,060 | 5,830 | 6,010 | 18,300 | 6,010 |
| 2015-06-05 | 5,830 | 5,890 | 5,770 | 5,830 | 14,000 | 5,830 |
| 2015-06-04 | 5,790 | 5,870 | 5,770 | 5,800 | 8,300 | 5,800 |
| 2015-06-03 | 5,770 | 5,820 | 5,710 | 5,810 | 10,700 | 5,810 |
| 2015-06-02 | 5,800 | 5,850 | 5,750 | 5,760 | 10,700 | 5,760 |
| 2015-06-01 | 5,800 | 5,840 | 5,730 | 5,820 | 15,900 | 5,820 |
| 2015-05-29 | 5,670 | 5,830 | 5,670 | 5,810 | 24,800 | 5,810 |
| 2015-05-28 | 5,590 | 5,710 | 5,590 | 5,660 | 15,800 | 5,660 |
| 2015-05-27 | 5,530 | 5,570 | 5,500 | 5,540 | 15,800 | 5,540 |
| 2015-05-26 | 5,530 | 5,590 | 5,490 | 5,530 | 10,100 | 5,530 |
| 2015-05-25 | 5,450 | 5,510 | 5,450 | 5,460 | 13,700 | 5,460 |
| 2015-05-22 | 5,400 | 5,510 | 5,360 | 5,480 | 17,000 | 5,480 |
| 2015-05-21 | 5,360 | 5,420 | 5,350 | 5,400 | 11,700 | 5,400 |
| 2015-05-20 | 5,390 | 5,420 | 5,320 | 5,410 | 13,000 | 5,410 |
| 2015-05-19 | 5,450 | 5,520 | 5,340 | 5,350 | 32,800 | 5,350 |
| 2015-05-18 | 5,490 | 5,610 | 5,400 | 5,550 | 5,800 | 5,550 |
| 2015-05-15 | 5,410 | 5,580 | 5,400 | 5,490 | 8,600 | 5,490 |
| 2015-05-14 | 5,450 | 5,460 | 5,340 | 5,340 | 15,200 | 5,340 |
| 2015-05-13 | 5,550 | 5,550 | 5,450 | 5,500 | 10,100 | 5,500 |
| 2015-05-12 | 5,630 | 5,630 | 5,550 | 5,550 | 6,800 | 5,550 |
| 2015-05-11 | 5,700 | 5,720 | 5,640 | 5,640 | 6,200 | 5,640 |
| 2015-05-08 | 5,590 | 5,750 | 5,590 | 5,700 | 15,100 | 5,700 |
| 2015-05-07 | 5,620 | 5,740 | 5,580 | 5,620 | 13,100 | 5,620 |
| 2015-05-01 | 5,620 | 5,700 | 5,620 | 5,630 | 13,300 | 5,630 |
| 2015-04-30 | 5,660 | 5,690 | 5,580 | 5,680 | 25,500 | 5,680 |
| 2015-04-28 | 5,800 | 5,800 | 5,600 | 5,620 | 28,200 | 5,620 |
| 2015-04-27 | 5,700 | 5,800 | 5,630 | 5,750 | 10,600 | 5,750 |
| 2015-04-24 | 5,730 | 5,730 | 5,670 | 5,710 | 13,200 | 5,710 |
| 2015-04-23 | 5,710 | 5,730 | 5,640 | 5,670 | 6,000 | 5,670 |
| 2015-04-22 | 5,520 | 5,740 | 5,520 | 5,710 | 11,300 | 5,710 |
| 2015-04-21 | 5,430 | 5,570 | 5,430 | 5,520 | 5,100 | 5,520 |
| 2015-04-20 | 5,400 | 5,510 | 5,400 | 5,440 | 4,800 | 5,440 |
| 2015-04-17 | 5,430 | 5,520 | 5,390 | 5,490 | 9,400 | 5,490 |
| 2015-04-16 | 5,520 | 5,540 | 5,340 | 5,530 | 12,200 | 5,530 |
| 2015-04-15 | 5,640 | 5,660 | 5,550 | 5,580 | 7,800 | 5,580 |
| 2015-04-14 | 5,640 | 5,690 | 5,620 | 5,660 | 7,300 | 5,660 |
| 2015-04-13 | 5,740 | 5,740 | 5,620 | 5,710 | 6,200 | 5,710 |
| 2015-04-10 | 5,710 | 5,750 | 5,630 | 5,670 | 12,400 | 5,670 |
| 2015-04-09 | 5,800 | 5,850 | 5,740 | 5,770 | 10,200 | 5,770 |
| 2015-04-08 | 5,960 | 5,970 | 5,720 | 5,780 | 18,900 | 5,780 |
| 2015-04-07 | 5,700 | 5,950 | 5,610 | 5,930 | 20,100 | 5,930 |
| 2015-04-06 | 5,570 | 5,740 | 5,570 | 5,700 | 10,100 | 5,700 |
| 2015-04-03 | 5,730 | 5,770 | 5,610 | 5,670 | 12,700 | 5,670 |
| 2015-04-02 | 5,440 | 5,700 | 5,380 | 5,670 | 33,000 | 5,670 |
| 2015-04-01 | 5,360 | 5,390 | 5,210 | 5,340 | 15,600 | 5,340 |
| 2015-03-31 | 5,360 | 5,380 | 5,180 | 5,260 | 7,700 | 5,260 |
| 2015-03-30 | 5,250 | 5,310 | 5,160 | 5,250 | 7,900 | 5,250 |
| 2015-03-27 | 5,370 | 5,440 | 5,260 | 5,310 | 9,000 | 5,310 |
| 2015-03-26 | 5,460 | 5,460 | 5,350 | 5,370 | 6,200 | 5,370 |
| 2015-03-25 | 5,590 | 5,590 | 5,430 | 5,440 | 6,200 | 5,440 |
| 2015-03-24 | 5,600 | 5,610 | 5,330 | 5,580 | 14,700 | 5,580 |
| 2015-03-23 | 5,570 | 5,570 | 5,500 | 5,560 | 6,900 | 5,560 |
| 2015-03-20 | 5,300 | 5,500 | 5,290 | 5,470 | 19,700 | 5,470 |
| 2015-03-19 | 5,300 | 5,360 | 5,220 | 5,290 | 10,500 | 5,290 |
| 2015-03-18 | 5,180 | 5,290 | 5,180 | 5,290 | 14,200 | 5,290 |
| 2015-03-17 | 5,180 | 5,240 | 5,120 | 5,240 | 16,000 | 5,240 |
| 2015-03-16 | 5,220 | 5,220 | 5,160 | 5,180 | 4,800 | 5,180 |
| 2015-03-13 | 5,270 | 5,270 | 5,120 | 5,210 | 29,800 | 5,210 |
| 2015-03-12 | 5,020 | 5,040 | 4,975 | 5,020 | 12,900 | 5,020 |
| 2015-03-11 | 5,160 | 5,160 | 4,990 | 5,020 | 20,200 | 5,020 |
| 2015-03-10 | 5,040 | 5,250 | 5,010 | 5,140 | 43,100 | 5,140 |
| 2015-03-09 | 4,960 | 4,970 | 4,900 | 4,970 | 19,900 | 4,970 |
| 2015-03-06 | 4,850 | 4,970 | 4,850 | 4,940 | 26,000 | 4,940 |
| 2015-03-05 | 4,760 | 4,825 | 4,725 | 4,790 | 24,700 | 4,790 |
| 2015-03-04 | 4,805 | 4,820 | 4,700 | 4,760 | 21,200 | 4,760 |
| 2015-03-03 | 4,950 | 4,960 | 4,830 | 4,870 | 11,700 | 4,870 |
| 2015-03-02 | 5,090 | 5,120 | 4,930 | 4,950 | 17,200 | 4,950 |
| 2015-02-27 | 5,020 | 5,070 | 5,020 | 5,030 | 16,000 | 5,030 |
| 2015-02-26 | 5,060 | 5,080 | 5,050 | 5,060 | 5,200 | 5,060 |
| 2015-02-25 | 5,090 | 5,100 | 5,070 | 5,080 | 3,400 | 5,080 |
| 2015-02-24 | 5,110 | 5,110 | 5,080 | 5,100 | 9,200 | 5,100 |
| 2015-02-23 | 5,100 | 5,190 | 5,020 | 5,080 | 8,900 | 5,080 |
| 2015-02-20 | 5,190 | 5,200 | 5,130 | 5,160 | 4,700 | 5,160 |
| 2015-02-19 | 5,080 | 5,140 | 5,050 | 5,130 | 9,300 | 5,130 |
| 2015-02-18 | 5,020 | 5,090 | 4,975 | 5,030 | 8,700 | 5,030 |
| 2015-02-17 | 5,020 | 5,030 | 5,000 | 5,030 | 3,400 | 5,030 |
| 2015-02-16 | 5,090 | 5,090 | 5,020 | 5,030 | 6,000 | 5,030 |
| 2015-02-13 | 5,200 | 5,200 | 4,970 | 5,020 | 26,800 | 5,020 |
| 2015-02-12 | 5,090 | 5,200 | 5,090 | 5,170 | 12,500 | 5,170 |
| 2015-02-10 | 5,070 | 5,140 | 4,990 | 5,030 | 23,700 | 5,030 |
| 2015-02-09 | 5,070 | 5,070 | 4,960 | 5,040 | 12,100 | 5,040 |
| 2015-02-06 | 5,040 | 5,050 | 5,010 | 5,030 | 6,200 | 5,030 |
| 2015-02-05 | 5,050 | 5,050 | 5,010 | 5,040 | 8,000 | 5,040 |
| 2015-02-04 | 4,990 | 5,070 | 4,970 | 5,050 | 11,200 | 5,050 |
| 2015-02-03 | 5,050 | 5,070 | 5,000 | 5,020 | 16,100 | 5,020 |
| 2015-02-02 | 5,030 | 5,030 | 4,985 | 5,020 | 8,700 | 5,020 |
| 2015-01-30 | 5,110 | 5,120 | 4,970 | 5,060 | 17,100 | 5,060 |
| 2015-01-29 | 5,040 | 5,090 | 5,020 | 5,030 | 12,800 | 5,030 |
| 2015-01-28 | 4,890 | 5,040 | 4,890 | 5,020 | 19,400 | 5,020 |
| 2015-01-27 | 4,865 | 4,950 | 4,790 | 4,875 | 24,800 | 4,875 |
| 2015-01-26 | 4,575 | 4,720 | 4,575 | 4,655 | 22,900 | 4,655 |
| 2015-01-23 | 4,560 | 4,655 | 4,560 | 4,635 | 17,700 | 4,635 |
| 2015-01-22 | 4,485 | 4,525 | 4,460 | 4,490 | 14,200 | 4,490 |
| 2015-01-21 | 4,480 | 4,520 | 4,440 | 4,440 | 6,300 | 4,440 |
| 2015-01-20 | 4,385 | 4,490 | 4,385 | 4,480 | 9,200 | 4,480 |
| 2015-01-19 | 4,515 | 4,560 | 4,375 | 4,385 | 27,000 | 4,385 |
| 2015-01-16 | 4,655 | 4,665 | 4,500 | 4,550 | 12,500 | 4,550 |
| 2015-01-15 | 4,725 | 4,725 | 4,665 | 4,705 | 6,400 | 4,705 |
| 2015-01-14 | 4,630 | 4,745 | 4,620 | 4,660 | 10,900 | 4,660 |
| 2015-01-13 | 4,640 | 4,660 | 4,565 | 4,600 | 13,300 | 4,600 |
| 2015-01-09 | 4,670 | 4,680 | 4,600 | 4,620 | 9,700 | 4,620 |
| 2015-01-08 | 4,690 | 4,700 | 4,630 | 4,680 | 7,500 | 4,680 |
| 2015-01-07 | 4,680 | 4,725 | 4,665 | 4,675 | 12,200 | 4,675 |
| 2015-01-06 | 4,790 | 4,790 | 4,680 | 4,680 | 11,000 | 4,680 |
| 2015-01-05 | 4,890 | 4,895 | 4,820 | 4,835 | 10,600 | 4,835 |
分割・併合履歴 ： [2000-03-28]1株→2株
