9201 日本航空(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 | 4,383 | 4,387 | 4,335 | 4,356 | 1,475,900 | 4,356 |
| 2015-12-29 | 4,270 | 4,368 | 4,263 | 4,360 | 1,564,500 | 4,360 |
| 2015-12-28 | 4,313 | 4,330 | 4,256 | 4,273 | 1,316,300 | 4,273 |
| 2015-12-25 | 4,213 | 4,276 | 4,210 | 4,263 | 1,137,700 | 4,263 |
| 2015-12-24 | 4,350 | 4,359 | 4,245 | 4,245 | 1,844,800 | 4,245 |
| 2015-12-22 | 4,300 | 4,368 | 4,283 | 4,342 | 2,787,600 | 4,342 |
| 2015-12-21 | 4,189 | 4,240 | 4,189 | 4,230 | 2,106,200 | 4,230 |
| 2015-12-18 | 4,250 | 4,321 | 4,181 | 4,190 | 4,097,600 | 4,190 |
| 2015-12-17 | 4,194 | 4,235 | 4,135 | 4,195 | 4,109,600 | 4,195 |
| 2015-12-16 | 4,250 | 4,254 | 4,133 | 4,149 | 4,274,100 | 4,149 |
| 2015-12-15 | 4,299 | 4,338 | 4,239 | 4,248 | 2,505,300 | 4,248 |
| 2015-12-14 | 4,233 | 4,252 | 4,180 | 4,229 | 4,340,100 | 4,229 |
| 2015-12-11 | 4,321 | 4,360 | 4,316 | 4,342 | 2,325,700 | 4,342 |
| 2015-12-10 | 4,300 | 4,366 | 4,291 | 4,305 | 2,190,000 | 4,305 |
| 2015-12-09 | 4,420 | 4,438 | 4,312 | 4,321 | 2,552,400 | 4,321 |
| 2015-12-08 | 4,398 | 4,430 | 4,335 | 4,390 | 2,988,000 | 4,390 |
| 2015-12-07 | 4,337 | 4,356 | 4,319 | 4,331 | 2,301,000 | 4,331 |
| 2015-12-04 | 4,250 | 4,269 | 4,226 | 4,249 | 2,435,100 | 4,249 |
| 2015-12-03 | 4,333 | 4,375 | 4,305 | 4,313 | 2,805,700 | 4,313 |
| 2015-12-02 | 4,273 | 4,343 | 4,268 | 4,300 | 2,555,200 | 4,300 |
| 2015-12-01 | 4,274 | 4,274 | 4,211 | 4,259 | 2,726,300 | 4,259 |
| 2015-11-30 | 4,272 | 4,273 | 4,202 | 4,210 | 3,129,000 | 4,210 |
| 2015-11-27 | 4,357 | 4,359 | 4,271 | 4,278 | 2,977,700 | 4,278 |
| 2015-11-26 | 4,409 | 4,444 | 4,370 | 4,379 | 1,796,100 | 4,379 |
| 2015-11-25 | 4,389 | 4,426 | 4,363 | 4,371 | 3,135,000 | 4,371 |
| 2015-11-24 | 4,452 | 4,454 | 4,382 | 4,410 | 3,470,400 | 4,410 |
| 2015-11-20 | 4,500 | 4,530 | 4,452 | 4,482 | 2,482,900 | 4,482 |
| 2015-11-19 | 4,604 | 4,611 | 4,470 | 4,491 | 2,662,200 | 4,491 |
| 2015-11-18 | 4,600 | 4,639 | 4,524 | 4,531 | 2,096,300 | 4,531 |
| 2015-11-17 | 4,610 | 4,618 | 4,558 | 4,584 | 2,273,700 | 4,584 |
| 2015-11-16 | 4,542 | 4,613 | 4,537 | 4,558 | 2,696,200 | 4,558 |
| 2015-11-13 | 4,640 | 4,707 | 4,624 | 4,697 | 1,562,800 | 4,697 |
| 2015-11-12 | 4,717 | 4,767 | 4,661 | 4,675 | 1,591,700 | 4,675 |
| 2015-11-11 | 4,627 | 4,733 | 4,617 | 4,725 | 1,845,700 | 4,725 |
| 2015-11-10 | 4,605 | 4,649 | 4,581 | 4,644 | 1,477,000 | 4,644 |
| 2015-11-09 | 4,648 | 4,699 | 4,620 | 4,639 | 1,989,000 | 4,639 |
| 2015-11-06 | 4,625 | 4,627 | 4,563 | 4,597 | 1,823,200 | 4,597 |
| 2015-11-05 | 4,590 | 4,625 | 4,561 | 4,584 | 1,751,100 | 4,584 |
| 2015-11-04 | 4,600 | 4,633 | 4,565 | 4,573 | 2,280,400 | 4,573 |
| 2015-11-02 | 4,600 | 4,643 | 4,521 | 4,530 | 2,738,600 | 4,530 |
| 2015-10-30 | 4,555 | 4,605 | 4,481 | 4,580 | 2,462,800 | 4,580 |
| 2015-10-29 | 4,510 | 4,510 | 4,415 | 4,455 | 2,671,700 | 4,455 |
| 2015-10-28 | 4,495 | 4,560 | 4,485 | 4,545 | 2,100,100 | 4,545 |
| 2015-10-27 | 4,540 | 4,580 | 4,450 | 4,460 | 3,188,400 | 4,460 |
| 2015-10-26 | 4,390 | 4,495 | 4,380 | 4,490 | 4,001,300 | 4,490 |
| 2015-10-23 | 4,350 | 4,365 | 4,275 | 4,295 | 1,988,600 | 4,295 |
| 2015-10-22 | 4,285 | 4,385 | 4,260 | 4,280 | 2,364,800 | 4,280 |
| 2015-10-21 | 4,290 | 4,320 | 4,265 | 4,300 | 1,477,900 | 4,300 |
| 2015-10-20 | 4,340 | 4,360 | 4,290 | 4,310 | 1,398,800 | 4,310 |
| 2015-10-19 | 4,355 | 4,360 | 4,295 | 4,330 | 884,100 | 4,330 |
| 2015-10-16 | 4,295 | 4,385 | 4,290 | 4,345 | 1,535,300 | 4,345 |
| 2015-10-15 | 4,220 | 4,295 | 4,220 | 4,285 | 1,795,500 | 4,285 |
| 2015-10-14 | 4,230 | 4,270 | 4,205 | 4,245 | 2,165,700 | 4,245 |
| 2015-10-13 | 4,230 | 4,300 | 4,195 | 4,290 | 4,622,700 | 4,290 |
| 2015-10-09 | 4,185 | 4,190 | 4,060 | 4,110 | 5,382,200 | 4,110 |
| 2015-10-08 | 4,200 | 4,250 | 4,135 | 4,155 | 3,949,800 | 4,155 |
| 2015-10-07 | 4,410 | 4,410 | 4,255 | 4,325 | 2,929,700 | 4,325 |
| 2015-10-06 | 4,500 | 4,515 | 4,415 | 4,435 | 1,528,600 | 4,435 |
| 2015-10-05 | 4,390 | 4,485 | 4,375 | 4,415 | 3,344,900 | 4,415 |
| 2015-10-02 | 4,300 | 4,400 | 4,295 | 4,310 | 1,718,700 | 4,310 |
| 2015-10-01 | 4,265 | 4,295 | 4,200 | 4,275 | 2,337,800 | 4,275 |
| 2015-09-30 | 4,185 | 4,225 | 4,150 | 4,215 | 2,725,600 | 4,215 |
| 2015-09-29 | 4,345 | 4,375 | 4,165 | 4,185 | 3,875,000 | 4,185 |
| 2015-09-28 | 4,390 | 4,480 | 4,345 | 4,475 | 3,027,600 | 4,475 |
| 2015-09-25 | 4,340 | 4,430 | 4,330 | 4,405 | 4,872,500 | 4,405 |
| 2015-09-24 | 4,155 | 4,340 | 4,155 | 4,265 | 2,995,600 | 4,265 |
| 2015-09-18 | 4,365 | 4,365 | 4,280 | 4,285 | 2,243,900 | 4,285 |
| 2015-09-17 | 4,400 | 4,420 | 4,350 | 4,380 | 2,887,900 | 4,380 |
| 2015-09-16 | 4,190 | 4,315 | 4,160 | 4,300 | 3,911,900 | 4,300 |
| 2015-09-15 | 4,130 | 4,160 | 4,095 | 4,120 | 3,205,900 | 4,120 |
| 2015-09-14 | 4,190 | 4,210 | 4,120 | 4,130 | 1,232,300 | 4,130 |
| 2015-09-11 | 4,110 | 4,195 | 4,070 | 4,160 | 3,955,600 | 4,160 |
| 2015-09-10 | 4,100 | 4,170 | 4,055 | 4,155 | 1,554,700 | 4,155 |
| 2015-09-09 | 4,100 | 4,180 | 4,075 | 4,165 | 3,023,300 | 4,165 |
| 2015-09-08 | 4,050 | 4,060 | 3,965 | 3,965 | 1,958,100 | 3,965 |
| 2015-09-07 | 4,000 | 4,060 | 3,950 | 4,055 | 2,406,800 | 4,055 |
| 2015-09-04 | 4,175 | 4,200 | 4,005 | 4,035 | 2,498,700 | 4,035 |
| 2015-09-03 | 4,185 | 4,235 | 4,145 | 4,145 | 1,883,200 | 4,145 |
| 2015-09-02 | 4,085 | 4,240 | 4,080 | 4,140 | 4,278,700 | 4,140 |
| 2015-09-01 | 4,310 | 4,335 | 4,145 | 4,145 | 2,652,200 | 4,145 |
| 2015-08-31 | 4,340 | 4,350 | 4,290 | 4,315 | 2,104,300 | 4,315 |
| 2015-08-28 | 4,460 | 4,475 | 4,280 | 4,340 | 3,351,400 | 4,340 |
| 2015-08-27 | 4,430 | 4,465 | 4,335 | 4,355 | 2,736,800 | 4,355 |
| 2015-08-26 | 4,270 | 4,325 | 4,115 | 4,310 | 3,941,000 | 4,310 |
| 2015-08-25 | 4,020 | 4,345 | 4,015 | 4,155 | 6,290,400 | 4,155 |
| 2015-08-24 | 4,220 | 4,270 | 4,090 | 4,090 | 4,367,000 | 4,090 |
| 2015-08-21 | 4,465 | 4,480 | 4,405 | 4,420 | 2,783,600 | 4,420 |
| 2015-08-20 | 4,540 | 4,635 | 4,525 | 4,535 | 2,675,100 | 4,535 |
| 2015-08-19 | 4,620 | 4,620 | 4,510 | 4,540 | 2,927,300 | 4,540 |
| 2015-08-18 | 4,700 | 4,730 | 4,655 | 4,665 | 1,877,200 | 4,665 |
| 2015-08-17 | 4,685 | 4,775 | 4,660 | 4,725 | 2,622,000 | 4,725 |
| 2015-08-14 | 4,620 | 4,730 | 4,615 | 4,685 | 2,140,300 | 4,685 |
| 2015-08-13 | 4,550 | 4,605 | 4,470 | 4,575 | 2,954,700 | 4,575 |
| 2015-08-12 | 4,690 | 4,760 | 4,600 | 4,605 | 2,631,900 | 4,605 |
| 2015-08-11 | 4,840 | 4,880 | 4,655 | 4,670 | 4,618,300 | 4,670 |
| 2015-08-10 | 4,720 | 4,845 | 4,685 | 4,835 | 1,683,500 | 4,835 |
| 2015-08-07 | 4,760 | 4,795 | 4,685 | 4,710 | 1,818,300 | 4,710 |
| 2015-08-06 | 4,905 | 4,910 | 4,795 | 4,795 | 1,985,300 | 4,795 |
| 2015-08-05 | 4,830 | 4,930 | 4,830 | 4,845 | 2,072,900 | 4,845 |
| 2015-08-04 | 4,790 | 4,940 | 4,775 | 4,825 | 3,502,200 | 4,825 |
| 2015-08-03 | 4,640 | 4,750 | 4,640 | 4,750 | 1,676,800 | 4,750 |
| 2015-07-31 | 4,690 | 4,755 | 4,630 | 4,680 | 3,015,400 | 4,680 |
| 2015-07-30 | 4,630 | 4,630 | 4,540 | 4,595 | 1,703,800 | 4,595 |
| 2015-07-29 | 4,560 | 4,570 | 4,470 | 4,520 | 1,653,700 | 4,520 |
| 2015-07-28 | 4,485 | 4,590 | 4,480 | 4,540 | 2,798,800 | 4,540 |
| 2015-07-27 | 4,590 | 4,665 | 4,535 | 4,550 | 1,614,600 | 4,550 |
| 2015-07-24 | 4,720 | 4,750 | 4,600 | 4,615 | 2,578,300 | 4,615 |
| 2015-07-23 | 4,650 | 4,705 | 4,630 | 4,695 | 2,785,100 | 4,695 |
| 2015-07-22 | 4,590 | 4,650 | 4,570 | 4,620 | 3,971,200 | 4,620 |
| 2015-07-21 | 4,550 | 4,610 | 4,530 | 4,590 | 1,827,000 | 4,590 |
| 2015-07-17 | 4,480 | 4,515 | 4,475 | 4,485 | 1,857,900 | 4,485 |
| 2015-07-16 | 4,465 | 4,495 | 4,445 | 4,460 | 3,074,600 | 4,460 |
| 2015-07-15 | 4,400 | 4,450 | 4,385 | 4,435 | 2,925,100 | 4,435 |
| 2015-07-14 | 4,400 | 4,410 | 4,355 | 4,400 | 1,888,600 | 4,400 |
| 2015-07-13 | 4,230 | 4,360 | 4,210 | 4,340 | 2,388,700 | 4,340 |
| 2015-07-10 | 4,200 | 4,275 | 4,190 | 4,230 | 4,077,300 | 4,230 |
| 2015-07-09 | 4,060 | 4,205 | 4,035 | 4,195 | 4,797,300 | 4,195 |
| 2015-07-08 | 4,400 | 4,415 | 4,140 | 4,150 | 4,749,000 | 4,150 |
| 2015-07-07 | 4,315 | 4,405 | 4,305 | 4,365 | 2,922,900 | 4,365 |
| 2015-07-06 | 4,275 | 4,330 | 4,255 | 4,270 | 1,394,100 | 4,270 |
| 2015-07-03 | 4,360 | 4,375 | 4,300 | 4,310 | 1,431,300 | 4,310 |
| 2015-07-02 | 4,355 | 4,385 | 4,320 | 4,335 | 3,547,700 | 4,335 |
| 2015-07-01 | 4,355 | 4,355 | 4,265 | 4,320 | 4,288,900 | 4,320 |
| 2015-06-30 | 4,215 | 4,315 | 4,210 | 4,270 | 3,821,200 | 4,270 |
| 2015-06-29 | 4,145 | 4,245 | 4,145 | 4,200 | 2,249,100 | 4,200 |
| 2015-06-26 | 4,290 | 4,330 | 4,245 | 4,290 | 3,105,600 | 4,290 |
| 2015-06-25 | 4,185 | 4,255 | 4,180 | 4,230 | 1,611,900 | 4,230 |
| 2015-06-24 | 4,145 | 4,245 | 4,140 | 4,225 | 2,320,200 | 4,225 |
| 2015-06-23 | 4,125 | 4,205 | 4,095 | 4,195 | 3,602,800 | 4,195 |
| 2015-06-22 | 3,975 | 4,030 | 3,965 | 4,020 | 2,011,700 | 4,020 |
| 2015-06-19 | 3,960 | 4,015 | 3,955 | 3,975 | 2,101,400 | 3,975 |
| 2015-06-18 | 4,010 | 4,010 | 3,940 | 3,940 | 2,412,900 | 3,940 |
| 2015-06-17 | 4,035 | 4,040 | 3,985 | 4,010 | 1,561,600 | 4,010 |
| 2015-06-16 | 4,010 | 4,055 | 4,005 | 4,005 | 1,789,500 | 4,005 |
| 2015-06-15 | 3,980 | 3,995 | 3,965 | 3,985 | 1,267,600 | 3,985 |
| 2015-06-12 | 4,025 | 4,040 | 3,990 | 4,005 | 2,695,100 | 4,005 |
| 2015-06-11 | 4,030 | 4,055 | 4,000 | 4,055 | 1,648,700 | 4,055 |
| 2015-06-10 | 4,015 | 4,030 | 3,980 | 3,990 | 2,238,000 | 3,990 |
| 2015-06-09 | 4,055 | 4,075 | 4,030 | 4,030 | 1,806,400 | 4,030 |
| 2015-06-08 | 4,150 | 4,155 | 4,060 | 4,070 | 2,073,800 | 4,070 |
| 2015-06-05 | 4,145 | 4,160 | 4,080 | 4,145 | 2,790,300 | 4,145 |
| 2015-06-04 | 4,130 | 4,190 | 4,090 | 4,145 | 2,261,300 | 4,145 |
| 2015-06-03 | 4,150 | 4,155 | 4,070 | 4,085 | 2,333,900 | 4,085 |
| 2015-06-02 | 4,230 | 4,245 | 4,065 | 4,135 | 5,460,900 | 4,135 |
| 2015-06-01 | 4,230 | 4,295 | 4,230 | 4,250 | 1,863,000 | 4,250 |
| 2015-05-29 | 4,250 | 4,300 | 4,240 | 4,275 | 3,030,800 | 4,275 |
| 2015-05-28 | 4,345 | 4,350 | 4,240 | 4,240 | 4,075,500 | 4,240 |
| 2015-05-27 | 4,230 | 4,235 | 4,185 | 4,220 | 3,239,200 | 4,220 |
| 2015-05-26 | 4,120 | 4,290 | 4,110 | 4,250 | 4,416,500 | 4,250 |
| 2015-05-25 | 4,025 | 4,110 | 4,020 | 4,095 | 1,953,000 | 4,095 |
| 2015-05-22 | 4,025 | 4,055 | 3,980 | 3,995 | 2,748,900 | 3,995 |
| 2015-05-21 | 4,090 | 4,125 | 4,020 | 4,035 | 4,323,200 | 4,035 |
| 2015-05-20 | 4,115 | 4,135 | 4,060 | 4,070 | 4,669,200 | 4,070 |
| 2015-05-19 | 4,030 | 4,090 | 4,020 | 4,060 | 3,101,900 | 4,060 |
| 2015-05-18 | 4,000 | 4,025 | 3,975 | 4,005 | 1,830,800 | 4,005 |
| 2015-05-15 | 3,930 | 4,015 | 3,925 | 4,000 | 2,569,900 | 4,000 |
| 2015-05-14 | 3,920 | 3,935 | 3,880 | 3,900 | 1,638,500 | 3,900 |
| 2015-05-13 | 3,935 | 3,955 | 3,900 | 3,920 | 1,504,500 | 3,920 |
| 2015-05-12 | 4,020 | 4,055 | 3,915 | 3,965 | 2,850,600 | 3,965 |
| 2015-05-11 | 4,050 | 4,070 | 4,005 | 4,015 | 2,472,900 | 4,015 |
| 2015-05-08 | 3,880 | 4,005 | 3,875 | 3,990 | 2,920,100 | 3,990 |
| 2015-05-07 | 3,880 | 3,945 | 3,840 | 3,855 | 5,245,900 | 3,855 |
| 2015-05-01 | 3,890 | 3,980 | 3,845 | 3,975 | 3,449,800 | 3,975 |
| 2015-04-30 | 3,905 | 4,030 | 3,905 | 4,000 | 2,579,400 | 4,000 |
| 2015-04-28 | 3,995 | 4,060 | 3,990 | 4,010 | 1,580,500 | 4,010 |
| 2015-04-27 | 3,980 | 4,080 | 3,975 | 4,040 | 1,886,300 | 4,040 |
| 2015-04-24 | 4,045 | 4,045 | 3,940 | 3,965 | 2,760,800 | 3,965 |
| 2015-04-23 | 4,030 | 4,115 | 4,025 | 4,085 | 3,558,900 | 4,085 |
| 2015-04-22 | 3,965 | 4,040 | 3,940 | 4,035 | 3,609,600 | 4,035 |
| 2015-04-21 | 3,930 | 3,960 | 3,910 | 3,955 | 1,856,100 | 3,955 |
| 2015-04-20 | 3,855 | 3,930 | 3,820 | 3,925 | 3,292,600 | 3,925 |
| 2015-04-17 | 3,850 | 3,890 | 3,800 | 3,865 | 2,315,100 | 3,865 |
| 2015-04-16 | 3,860 | 3,905 | 3,790 | 3,850 | 4,037,700 | 3,850 |
| 2015-04-15 | 3,760 | 3,940 | 3,750 | 3,930 | 5,743,400 | 3,930 |
| 2015-04-14 | 3,730 | 3,740 | 3,715 | 3,740 | 922,600 | 3,740 |
| 2015-04-13 | 3,725 | 3,730 | 3,685 | 3,730 | 1,576,200 | 3,730 |
| 2015-04-10 | 3,715 | 3,735 | 3,700 | 3,700 | 2,039,300 | 3,700 |
| 2015-04-09 | 3,745 | 3,750 | 3,710 | 3,720 | 2,018,200 | 3,720 |
| 2015-04-08 | 3,690 | 3,705 | 3,660 | 3,690 | 2,797,100 | 3,690 |
| 2015-04-07 | 3,715 | 3,720 | 3,655 | 3,665 | 3,527,200 | 3,665 |
| 2015-04-06 | 3,715 | 3,725 | 3,685 | 3,715 | 1,374,600 | 3,715 |
| 2015-04-03 | 3,715 | 3,725 | 3,670 | 3,720 | 2,624,600 | 3,720 |
| 2015-04-02 | 3,715 | 3,750 | 3,635 | 3,735 | 6,928,000 | 3,735 |
| 2015-04-01 | 3,745 | 3,765 | 3,705 | 3,725 | 4,542,800 | 3,725 |
| 2015-03-31 | 3,805 | 3,815 | 3,715 | 3,740 | 3,430,300 | 3,740 |
| 2015-03-30 | 3,720 | 3,785 | 3,695 | 3,720 | 2,404,000 | 3,720 |
| 2015-03-27 | 3,740 | 3,775 | 3,685 | 3,715 | 4,636,900 | 3,715 |
| 2015-03-26 | 3,870 | 3,885 | 3,805 | 3,805 | 5,190,700 | 3,805 |
| 2015-03-25 | 3,900 | 3,935 | 3,885 | 3,900 | 2,361,300 | 3,900 |
| 2015-03-24 | 3,970 | 3,970 | 3,910 | 3,910 | 1,869,400 | 3,910 |
| 2015-03-23 | 3,920 | 3,955 | 3,905 | 3,955 | 2,371,800 | 3,955 |
| 2015-03-20 | 3,975 | 3,990 | 3,885 | 3,890 | 2,332,100 | 3,890 |
| 2015-03-19 | 3,990 | 4,010 | 3,930 | 3,945 | 2,904,100 | 3,945 |
| 2015-03-18 | 4,005 | 4,035 | 3,990 | 4,000 | 2,187,200 | 4,000 |
| 2015-03-17 | 4,020 | 4,045 | 3,970 | 3,995 | 2,795,800 | 3,995 |
| 2015-03-16 | 3,950 | 4,005 | 3,940 | 3,980 | 2,487,600 | 3,980 |
| 2015-03-13 | 4,035 | 4,050 | 3,935 | 3,940 | 5,122,600 | 3,940 |
| 2015-03-12 | 3,820 | 3,980 | 3,820 | 3,965 | 5,296,900 | 3,965 |
| 2015-03-11 | 3,720 | 3,800 | 3,715 | 3,800 | 4,472,400 | 3,800 |
| 2015-03-10 | 3,715 | 3,730 | 3,700 | 3,715 | 1,914,400 | 3,715 |
| 2015-03-09 | 3,720 | 3,725 | 3,690 | 3,695 | 1,574,600 | 3,695 |
| 2015-03-06 | 3,705 | 3,735 | 3,695 | 3,700 | 2,817,800 | 3,700 |
| 2015-03-05 | 3,750 | 3,750 | 3,700 | 3,705 | 2,484,100 | 3,705 |
| 2015-03-04 | 3,675 | 3,745 | 3,675 | 3,745 | 5,912,600 | 3,745 |
| 2015-03-03 | 3,675 | 3,680 | 3,650 | 3,665 | 2,359,700 | 3,665 |
| 2015-03-02 | 3,710 | 3,715 | 3,650 | 3,655 | 2,832,100 | 3,655 |
| 2015-02-27 | 3,680 | 3,710 | 3,635 | 3,680 | 3,447,100 | 3,680 |
| 2015-02-26 | 3,595 | 3,685 | 3,575 | 3,670 | 4,364,800 | 3,670 |
| 2015-02-25 | 3,705 | 3,715 | 3,635 | 3,650 | 4,430,100 | 3,650 |
| 2015-02-24 | 3,745 | 3,750 | 3,725 | 3,735 | 2,391,700 | 3,735 |
| 2015-02-23 | 3,735 | 3,740 | 3,705 | 3,740 | 2,925,400 | 3,740 |
| 2015-02-20 | 3,725 | 3,740 | 3,700 | 3,710 | 2,104,800 | 3,710 |
| 2015-02-19 | 3,710 | 3,750 | 3,690 | 3,715 | 3,899,000 | 3,715 |
| 2015-02-18 | 3,770 | 3,795 | 3,735 | 3,780 | 2,250,800 | 3,780 |
| 2015-02-17 | 3,730 | 3,755 | 3,720 | 3,745 | 1,979,300 | 3,745 |
| 2015-02-16 | 3,765 | 3,780 | 3,665 | 3,725 | 2,263,400 | 3,725 |
| 2015-02-13 | 3,750 | 3,765 | 3,710 | 3,725 | 1,977,500 | 3,725 |
| 2015-02-12 | 3,735 | 3,760 | 3,715 | 3,750 | 3,117,800 | 3,750 |
| 2015-02-10 | 3,625 | 3,665 | 3,605 | 3,665 | 2,107,000 | 3,665 |
| 2015-02-09 | 3,655 | 3,660 | 3,620 | 3,630 | 2,437,500 | 3,630 |
| 2015-02-06 | 3,780 | 3,780 | 3,655 | 3,670 | 3,831,700 | 3,670 |
| 2015-02-05 | 3,725 | 3,805 | 3,725 | 3,765 | 4,118,500 | 3,765 |
| 2015-02-04 | 3,555 | 3,730 | 3,555 | 3,725 | 4,455,000 | 3,725 |
| 2015-02-03 | 3,870 | 3,875 | 3,705 | 3,720 | 5,509,600 | 3,720 |
| 2015-02-02 | 3,900 | 3,970 | 3,760 | 3,925 | 3,827,800 | 3,925 |
| 2015-01-30 | 4,095 | 4,095 | 4,000 | 4,010 | 2,991,100 | 4,010 |
| 2015-01-29 | 4,010 | 4,090 | 3,980 | 4,040 | 4,132,100 | 4,040 |
| 2015-01-28 | 3,855 | 4,000 | 3,830 | 3,970 | 3,886,900 | 3,970 |
| 2015-01-27 | 3,850 | 3,875 | 3,805 | 3,865 | 1,733,600 | 3,865 |
| 2015-01-26 | 3,730 | 3,845 | 3,720 | 3,835 | 2,397,300 | 3,835 |
| 2015-01-23 | 3,820 | 3,835 | 3,745 | 3,750 | 1,906,300 | 3,750 |
| 2015-01-22 | 3,810 | 3,820 | 3,750 | 3,775 | 2,328,600 | 3,775 |
| 2015-01-21 | 3,715 | 3,785 | 3,685 | 3,780 | 2,505,000 | 3,780 |
| 2015-01-20 | 3,720 | 3,730 | 3,635 | 3,710 | 2,213,400 | 3,710 |
| 2015-01-19 | 3,775 | 3,775 | 3,700 | 3,720 | 1,761,100 | 3,720 |
| 2015-01-16 | 3,755 | 3,795 | 3,635 | 3,790 | 5,169,100 | 3,790 |
| 2015-01-15 | 3,815 | 3,865 | 3,730 | 3,825 | 4,264,900 | 3,825 |
| 2015-01-14 | 3,780 | 3,820 | 3,725 | 3,810 | 3,487,700 | 3,810 |
| 2015-01-13 | 3,715 | 3,820 | 3,705 | 3,780 | 3,689,900 | 3,780 |
| 2015-01-09 | 3,815 | 3,830 | 3,725 | 3,755 | 3,133,200 | 3,755 |
| 2015-01-08 | 3,680 | 3,850 | 3,665 | 3,825 | 3,061,700 | 3,825 |
| 2015-01-07 | 3,570 | 3,640 | 3,565 | 3,620 | 2,794,300 | 3,620 |
| 2015-01-06 | 3,580 | 3,680 | 3,570 | 3,650 | 2,932,600 | 3,650 |
| 2015-01-05 | 3,620 | 3,685 | 3,570 | 3,650 | 1,886,700 | 3,650 |
分割・併合履歴 ： [2014-09-26]1株→2株
