9386 日本コンセプト(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 | 1,061 | 1,074 | 1,060 | 1,066 | 5,600 | 1,066 |
| 2015-12-29 | 1,071 | 1,072 | 1,061 | 1,061 | 13,600 | 1,061 |
| 2015-12-28 | 1,074 | 1,082 | 1,066 | 1,070 | 10,800 | 1,070 |
| 2015-12-25 | 1,094 | 1,113 | 1,085 | 1,113 | 17,600 | 1,113 |
| 2015-12-24 | 1,108 | 1,118 | 1,094 | 1,094 | 7,100 | 1,094 |
| 2015-12-22 | 1,119 | 1,119 | 1,091 | 1,094 | 4,000 | 1,094 |
| 2015-12-21 | 1,068 | 1,115 | 1,068 | 1,109 | 12,600 | 1,109 |
| 2015-12-18 | 1,071 | 1,085 | 1,063 | 1,064 | 12,200 | 1,064 |
| 2015-12-17 | 1,060 | 1,070 | 1,058 | 1,062 | 6,600 | 1,062 |
| 2015-12-16 | 1,052 | 1,060 | 1,048 | 1,050 | 5,000 | 1,050 |
| 2015-12-15 | 1,060 | 1,061 | 1,046 | 1,047 | 11,700 | 1,047 |
| 2015-12-14 | 1,050 | 1,055 | 1,035 | 1,053 | 22,800 | 1,053 |
| 2015-12-11 | 1,059 | 1,063 | 1,038 | 1,049 | 13,400 | 1,049 |
| 2015-12-10 | 1,050 | 1,059 | 1,040 | 1,059 | 12,600 | 1,059 |
| 2015-12-09 | 1,072 | 1,075 | 1,048 | 1,057 | 16,400 | 1,057 |
| 2015-12-08 | 1,090 | 1,097 | 1,054 | 1,073 | 26,800 | 1,073 |
| 2015-12-07 | 1,100 | 1,109 | 1,089 | 1,089 | 19,700 | 1,089 |
| 2015-12-04 | 1,128 | 1,128 | 1,095 | 1,095 | 14,900 | 1,095 |
| 2015-12-03 | 1,129 | 1,135 | 1,121 | 1,121 | 13,400 | 1,121 |
| 2015-12-02 | 1,124 | 1,132 | 1,114 | 1,130 | 16,600 | 1,130 |
| 2015-12-01 | 1,138 | 1,138 | 1,120 | 1,123 | 10,900 | 1,123 |
| 2015-11-30 | 1,120 | 1,130 | 1,119 | 1,120 | 5,700 | 1,120 |
| 2015-11-27 | 1,130 | 1,130 | 1,116 | 1,119 | 6,900 | 1,119 |
| 2015-11-26 | 1,135 | 1,139 | 1,124 | 1,124 | 7,100 | 1,124 |
| 2015-11-25 | 1,126 | 1,134 | 1,120 | 1,124 | 6,200 | 1,124 |
| 2015-11-24 | 1,115 | 1,128 | 1,115 | 1,120 | 5,800 | 1,120 |
| 2015-11-20 | 1,126 | 1,139 | 1,111 | 1,114 | 5,600 | 1,114 |
| 2015-11-19 | 1,129 | 1,130 | 1,120 | 1,120 | 7,800 | 1,120 |
| 2015-11-18 | 1,111 | 1,120 | 1,111 | 1,114 | 9,500 | 1,114 |
| 2015-11-17 | 1,120 | 1,121 | 1,101 | 1,110 | 4,700 | 1,110 |
| 2015-11-16 | 1,139 | 1,140 | 1,080 | 1,089 | 23,900 | 1,089 |
| 2015-11-13 | 1,129 | 1,142 | 1,111 | 1,141 | 48,200 | 1,141 |
| 2015-11-12 | 1,029 | 1,040 | 1,022 | 1,036 | 7,700 | 1,036 |
| 2015-11-11 | 1,024 | 1,030 | 1,012 | 1,030 | 5,300 | 1,030 |
| 2015-11-10 | 1,025 | 1,048 | 1,018 | 1,024 | 8,000 | 1,024 |
| 2015-11-09 | 1,020 | 1,030 | 1,015 | 1,025 | 3,600 | 1,025 |
| 2015-11-06 | 1,019 | 1,033 | 1,011 | 1,018 | 7,400 | 1,018 |
| 2015-11-05 | 1,030 | 1,044 | 1,005 | 1,035 | 3,900 | 1,035 |
| 2015-11-04 | 1,002 | 1,012 | 1,001 | 1,012 | 4,900 | 1,012 |
| 2015-11-02 | 1,015 | 1,015 | 1,004 | 1,012 | 3,700 | 1,012 |
| 2015-10-30 | 1,008 | 1,014 | 1,000 | 1,010 | 9,300 | 1,010 |
| 2015-10-29 | 1,023 | 1,024 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2015-10-28 | 1,030 | 1,030 | 1,013 | 1,017 | 2,000 | 1,017 |
| 2015-10-27 | 1,025 | 1,027 | 1,009 | 1,026 | 7,300 | 1,026 |
| 2015-10-26 | 1,015 | 1,027 | 1,009 | 1,027 | 3,400 | 1,027 |
| 2015-10-23 | 1,020 | 1,022 | 980 | 980 | 9,100 | 980 |
| 2015-10-22 | 1,005 | 1,010 | 1,000 | 1,010 | 1,400 | 1,010 |
| 2015-10-21 | 988 | 1,005 | 988 | 1,000 | 5,800 | 1,000 |
| 2015-10-20 | 1,013 | 1,017 | 980 | 1,017 | 11,500 | 1,017 |
| 2015-10-19 | 1,013 | 1,037 | 1,009 | 1,010 | 6,900 | 1,010 |
| 2015-10-16 | 1,018 | 1,050 | 1,010 | 1,010 | 7,400 | 1,010 |
| 2015-10-15 | 979 | 1,004 | 979 | 1,002 | 1,700 | 1,002 |
| 2015-10-14 | 990 | 990 | 981 | 983 | 3,900 | 983 |
| 2015-10-13 | 984 | 990 | 975 | 988 | 6,000 | 988 |
| 2015-10-09 | 1,010 | 1,014 | 997 | 1,014 | 3,100 | 1,014 |
| 2015-10-08 | 999 | 1,020 | 991 | 1,001 | 19,800 | 1,001 |
| 2015-10-07 | 1,018 | 1,020 | 1,000 | 1,019 | 3,800 | 1,019 |
| 2015-10-06 | 1,010 | 1,020 | 1,000 | 1,000 | 4,400 | 1,000 |
| 2015-10-05 | 985 | 1,017 | 980 | 1,000 | 5,100 | 1,000 |
| 2015-10-02 | 999 | 999 | 980 | 985 | 2,400 | 985 |
| 2015-10-01 | 999 | 1,000 | 970 | 989 | 4,300 | 989 |
| 2015-09-30 | 982 | 985 | 960 | 979 | 4,000 | 979 |
| 2015-09-29 | 1,013 | 1,013 | 930 | 963 | 11,700 | 963 |
| 2015-09-28 | 989 | 989 | 975 | 983 | 2,500 | 983 |
| 2015-09-25 | 2,947 | 2,950 | 2,865 | 2,890 | 2,100 | 963.33 |
| 2015-09-24 | 2,939 | 2,939 | 2,865 | 2,925 | 3,600 | 975 |
| 2015-09-18 | 2,824 | 2,950 | 2,816 | 2,914 | 3,100 | 971.33 |
| 2015-09-17 | 2,830 | 2,833 | 2,821 | 2,824 | 2,600 | 941.33 |
| 2015-09-16 | 2,850 | 2,865 | 2,816 | 2,822 | 1,700 | 940.67 |
| 2015-09-15 | 2,950 | 2,995 | 2,840 | 2,844 | 2,000 | 948 |
| 2015-09-14 | 2,930 | 2,974 | 2,900 | 2,958 | 4,200 | 986 |
| 2015-09-11 | 2,734 | 2,930 | 2,700 | 2,930 | 5,000 | 976.67 |
| 2015-09-10 | 2,750 | 2,750 | 2,599 | 2,714 | 15,100 | 904.67 |
| 2015-09-09 | 2,795 | 2,810 | 2,657 | 2,810 | 6,200 | 936.67 |
| 2015-09-08 | 2,622 | 2,699 | 2,570 | 2,595 | 8,900 | 865 |
| 2015-09-07 | 2,710 | 2,748 | 2,552 | 2,666 | 13,100 | 888.67 |
| 2015-09-04 | 2,958 | 2,969 | 2,722 | 2,728 | 17,900 | 909.33 |
| 2015-09-03 | 3,000 | 3,000 | 2,929 | 2,931 | 7,600 | 977 |
| 2015-09-02 | 3,020 | 3,115 | 2,901 | 2,901 | 20,200 | 967 |
| 2015-09-01 | 3,310 | 3,310 | 3,105 | 3,230 | 6,400 | 1,076.67 |
| 2015-08-31 | 3,450 | 3,470 | 3,320 | 3,335 | 4,900 | 1,111.67 |
| 2015-08-28 | 3,305 | 3,465 | 3,305 | 3,415 | 3,500 | 1,138.33 |
| 2015-08-27 | 3,225 | 3,335 | 3,185 | 3,210 | 6,200 | 1,070 |
| 2015-08-26 | 3,000 | 3,130 | 2,900 | 3,125 | 5,700 | 1,041.67 |
| 2015-08-25 | 2,810 | 3,200 | 2,772 | 2,950 | 17,500 | 983.33 |
| 2015-08-24 | 3,410 | 3,410 | 3,080 | 3,115 | 7,900 | 1,038.33 |
| 2015-08-21 | 3,450 | 3,510 | 3,360 | 3,510 | 8,100 | 1,170 |
| 2015-08-20 | 3,525 | 3,550 | 3,505 | 3,505 | 4,800 | 1,168.33 |
| 2015-08-19 | 3,710 | 3,710 | 3,560 | 3,610 | 3,900 | 1,203.33 |
| 2015-08-18 | 3,700 | 3,710 | 3,610 | 3,710 | 4,900 | 1,236.67 |
| 2015-08-17 | 3,850 | 3,850 | 3,700 | 3,710 | 7,500 | 1,236.67 |
| 2015-08-14 | 3,880 | 3,880 | 3,600 | 3,820 | 19,900 | 1,273.33 |
| 2015-08-13 | 3,850 | 3,925 | 3,800 | 3,845 | 11,500 | 1,281.67 |
| 2015-08-12 | 3,840 | 3,880 | 3,820 | 3,850 | 6,800 | 1,283.33 |
| 2015-08-11 | 3,840 | 3,910 | 3,840 | 3,840 | 6,700 | 1,280 |
| 2015-08-10 | 3,730 | 3,850 | 3,725 | 3,805 | 6,200 | 1,268.33 |
| 2015-08-07 | 3,650 | 3,730 | 3,650 | 3,730 | 6,300 | 1,243.33 |
| 2015-08-06 | 3,600 | 3,690 | 3,525 | 3,690 | 6,300 | 1,230 |
| 2015-08-05 | 3,595 | 3,600 | 3,585 | 3,600 | 2,800 | 1,200 |
| 2015-08-04 | 3,595 | 3,595 | 3,460 | 3,580 | 2,500 | 1,193.33 |
| 2015-08-03 | 3,510 | 3,590 | 3,475 | 3,590 | 2,600 | 1,196.67 |
| 2015-07-31 | 3,515 | 3,625 | 3,500 | 3,510 | 6,900 | 1,170 |
| 2015-07-30 | 3,445 | 3,495 | 3,445 | 3,495 | 600 | 1,165 |
| 2015-07-29 | 3,460 | 3,460 | 3,420 | 3,440 | 1,100 | 1,146.67 |
| 2015-07-28 | 3,480 | 3,505 | 3,445 | 3,455 | 2,600 | 1,151.67 |
| 2015-07-27 | 3,400 | 3,575 | 3,390 | 3,455 | 7,900 | 1,151.67 |
| 2015-07-24 | 3,230 | 3,295 | 3,230 | 3,295 | 700 | 1,098.33 |
| 2015-07-23 | 3,320 | 3,325 | 3,300 | 3,300 | 300 | 1,100 |
| 2015-07-22 | 3,240 | 3,300 | 3,235 | 3,295 | 900 | 1,098.33 |
| 2015-07-21 | 3,315 | 3,320 | 3,300 | 3,300 | 2,100 | 1,100 |
| 2015-07-17 | 3,305 | 3,330 | 3,150 | 3,210 | 5,500 | 1,070 |
| 2015-07-16 | 3,235 | 3,295 | 3,235 | 3,295 | 3,300 | 1,098.33 |
| 2015-07-15 | 3,200 | 3,200 | 3,105 | 3,200 | 700 | 1,066.67 |
| 2015-07-14 | 3,200 | 3,200 | 3,175 | 3,195 | 3,100 | 1,065 |
| 2015-07-13 | 3,095 | 3,160 | 3,095 | 3,150 | 6,000 | 1,050 |
| 2015-07-10 | 3,110 | 3,110 | 3,030 | 3,055 | 3,900 | 1,018.33 |
| 2015-07-09 | 2,992 | 3,060 | 2,970 | 3,060 | 6,800 | 1,020 |
| 2015-07-08 | 3,265 | 3,265 | 3,050 | 3,070 | 17,300 | 1,023.33 |
| 2015-07-07 | 3,140 | 3,200 | 3,100 | 3,195 | 6,900 | 1,065 |
| 2015-07-06 | 3,055 | 3,145 | 3,055 | 3,145 | 4,800 | 1,048.33 |
| 2015-07-03 | 3,155 | 3,155 | 3,095 | 3,105 | 1,500 | 1,035 |
| 2015-07-02 | 3,170 | 3,180 | 3,150 | 3,155 | 1,500 | 1,051.67 |
| 2015-07-01 | 3,195 | 3,195 | 3,160 | 3,195 | 1,600 | 1,065 |
| 2015-06-30 | 3,120 | 3,200 | 3,100 | 3,195 | 6,700 | 1,065 |
| 2015-06-29 | 3,205 | 3,240 | 2,935 | 3,150 | 12,900 | 1,050 |
| 2015-06-26 | 3,450 | 3,455 | 3,315 | 3,320 | 8,300 | 1,106.67 |
| 2015-06-25 | 3,435 | 3,460 | 3,400 | 3,460 | 3,900 | 1,153.33 |
| 2015-06-24 | 3,390 | 3,470 | 3,380 | 3,395 | 8,100 | 1,131.67 |
| 2015-06-23 | 3,300 | 3,375 | 3,280 | 3,375 | 5,300 | 1,125 |
| 2015-06-22 | 3,220 | 3,300 | 3,220 | 3,290 | 1,900 | 1,096.67 |
| 2015-06-19 | 3,210 | 3,290 | 3,210 | 3,260 | 2,700 | 1,086.67 |
| 2015-06-18 | 3,225 | 3,235 | 3,225 | 3,230 | 1,800 | 1,076.67 |
| 2015-06-17 | 3,230 | 3,235 | 3,230 | 3,235 | 1,000 | 1,078.33 |
| 2015-06-16 | 3,260 | 3,260 | 3,220 | 3,230 | 1,200 | 1,076.67 |
| 2015-06-15 | 3,215 | 3,280 | 3,215 | 3,280 | 2,100 | 1,093.33 |
| 2015-06-12 | 3,265 | 3,265 | 3,210 | 3,215 | 3,800 | 1,071.67 |
| 2015-06-11 | 3,290 | 3,290 | 3,225 | 3,275 | 2,800 | 1,091.67 |
| 2015-06-10 | 3,300 | 3,335 | 3,240 | 3,300 | 5,400 | 1,100 |
| 2015-06-09 | 3,380 | 3,380 | 3,300 | 3,355 | 5,300 | 1,118.33 |
| 2015-06-08 | 3,335 | 3,380 | 3,275 | 3,310 | 16,400 | 1,103.33 |
| 2015-06-05 | 3,160 | 3,175 | 3,135 | 3,165 | 1,200 | 1,055 |
| 2015-06-04 | 3,180 | 3,180 | 3,105 | 3,160 | 3,300 | 1,053.33 |
| 2015-06-03 | 3,170 | 3,215 | 3,170 | 3,170 | 6,300 | 1,056.67 |
| 2015-06-02 | 3,170 | 3,205 | 3,105 | 3,170 | 10,700 | 1,056.67 |
| 2015-06-01 | 3,150 | 3,170 | 3,090 | 3,170 | 3,200 | 1,056.67 |
| 2015-05-29 | 3,210 | 3,240 | 3,010 | 3,185 | 14,500 | 1,061.67 |
| 2015-05-28 | 3,000 | 3,150 | 2,990 | 3,150 | 19,000 | 1,050 |
| 2015-05-27 | 2,940 | 2,984 | 2,940 | 2,942 | 12,600 | 980.67 |
| 2015-05-26 | 2,840 | 2,935 | 2,830 | 2,935 | 20,400 | 978.33 |
| 2015-05-25 | 2,840 | 2,840 | 2,790 | 2,825 | 2,700 | 941.67 |
| 2015-05-22 | 2,761 | 2,835 | 2,720 | 2,790 | 9,100 | 930 |
| 2015-05-21 | 2,810 | 2,837 | 2,785 | 2,790 | 8,700 | 930 |
| 2015-05-20 | 2,770 | 2,850 | 2,770 | 2,840 | 18,600 | 946.67 |
| 2015-05-19 | 2,766 | 2,789 | 2,710 | 2,788 | 11,600 | 929.33 |
| 2015-05-18 | 2,650 | 2,760 | 2,650 | 2,760 | 20,500 | 920 |
| 2015-05-15 | 2,687 | 2,792 | 2,561 | 2,700 | 54,700 | 900 |
| 2015-05-14 | 2,398 | 2,401 | 2,387 | 2,387 | 1,500 | 795.67 |
| 2015-05-13 | 2,372 | 2,399 | 2,372 | 2,375 | 4,100 | 791.67 |
| 2015-05-12 | 2,420 | 2,421 | 2,385 | 2,385 | 5,600 | 795 |
| 2015-05-11 | 2,445 | 2,450 | 2,420 | 2,420 | 4,100 | 806.67 |
| 2015-05-08 | 2,412 | 2,442 | 2,410 | 2,442 | 5,800 | 814 |
| 2015-05-07 | 2,375 | 2,380 | 2,352 | 2,380 | 1,700 | 793.33 |
| 2015-05-01 | 2,368 | 2,368 | 2,341 | 2,341 | 4,400 | 780.33 |
| 2015-04-30 | 2,372 | 2,373 | 2,361 | 2,365 | 3,700 | 788.33 |
| 2015-04-28 | 2,380 | 2,385 | 2,354 | 2,375 | 8,100 | 791.67 |
| 2015-04-27 | 2,379 | 2,379 | 2,345 | 2,354 | 4,500 | 784.67 |
| 2015-04-24 | 2,390 | 2,390 | 2,336 | 2,337 | 9,100 | 779 |
| 2015-04-23 | 2,360 | 2,390 | 2,360 | 2,390 | 3,400 | 796.67 |
| 2015-04-22 | 2,394 | 2,403 | 2,365 | 2,366 | 12,400 | 788.67 |
| 2015-04-21 | 2,420 | 2,444 | 2,399 | 2,419 | 7,800 | 806.33 |
| 2015-04-20 | 2,465 | 2,465 | 2,450 | 2,450 | 1,900 | 816.67 |
| 2015-04-17 | 2,430 | 2,430 | 2,429 | 2,430 | 2,100 | 810 |
| 2015-04-16 | 2,448 | 2,448 | 2,430 | 2,430 | 3,400 | 810 |
| 2015-04-15 | 2,428 | 2,438 | 2,405 | 2,438 | 1,500 | 812.67 |
| 2015-04-14 | 2,403 | 2,440 | 2,403 | 2,430 | 3,900 | 810 |
| 2015-04-13 | 2,438 | 2,439 | 2,430 | 2,439 | 1,900 | 813 |
| 2015-04-10 | 2,401 | 2,430 | 2,396 | 2,430 | 1,600 | 810 |
| 2015-04-09 | 2,434 | 2,439 | 2,400 | 2,432 | 1,900 | 810.67 |
| 2015-04-08 | 2,400 | 2,434 | 2,389 | 2,434 | 3,300 | 811.33 |
| 2015-04-07 | 2,425 | 2,425 | 2,400 | 2,400 | 2,200 | 800 |
| 2015-04-06 | 2,440 | 2,440 | 2,399 | 2,399 | 4,200 | 799.67 |
| 2015-04-03 | 2,446 | 2,450 | 2,435 | 2,443 | 1,100 | 814.33 |
| 2015-04-02 | 2,420 | 2,445 | 2,419 | 2,444 | 1,000 | 814.67 |
| 2015-04-01 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 806.67 |
| 2015-03-31 | 2,450 | 2,450 | 2,420 | 2,420 | 800 | 806.67 |
| 2015-03-30 | 2,380 | 2,422 | 2,375 | 2,400 | 1,600 | 800 |
| 2015-03-27 | 2,401 | 2,419 | 2,390 | 2,390 | 3,200 | 796.67 |
| 2015-03-26 | 2,420 | 2,420 | 2,406 | 2,420 | 5,400 | 806.67 |
| 2015-03-25 | 2,427 | 2,427 | 2,420 | 2,422 | 900 | 807.33 |
| 2015-03-24 | 2,406 | 2,429 | 2,406 | 2,429 | 1,200 | 809.67 |
| 2015-03-23 | 2,450 | 2,450 | 2,401 | 2,442 | 5,700 | 814 |
| 2015-03-20 | 2,450 | 2,450 | 2,380 | 2,450 | 3,500 | 816.67 |
| 2015-03-19 | 2,440 | 2,440 | 2,404 | 2,440 | 3,900 | 813.33 |
| 2015-03-18 | 2,408 | 2,439 | 2,400 | 2,411 | 5,900 | 803.67 |
| 2015-03-17 | 2,480 | 2,481 | 2,455 | 2,479 | 3,000 | 826.33 |
| 2015-03-16 | 2,400 | 2,450 | 2,380 | 2,442 | 10,700 | 814 |
| 2015-03-13 | 2,311 | 2,360 | 2,311 | 2,350 | 3,300 | 783.33 |
| 2015-03-12 | 2,272 | 2,338 | 2,252 | 2,337 | 13,400 | 779 |
| 2015-03-11 | 2,282 | 2,300 | 2,280 | 2,297 | 8,400 | 765.67 |
| 2015-03-10 | 2,332 | 2,344 | 2,299 | 2,313 | 5,100 | 771 |
| 2015-03-09 | 2,308 | 2,349 | 2,298 | 2,332 | 17,300 | 777.33 |
| 2015-03-06 | 2,362 | 2,380 | 2,324 | 2,348 | 12,700 | 782.67 |
| 2015-03-05 | 2,401 | 2,405 | 2,382 | 2,396 | 11,300 | 798.67 |
| 2015-03-04 | 2,414 | 2,440 | 2,407 | 2,419 | 4,800 | 806.33 |
| 2015-03-03 | 2,450 | 2,461 | 2,422 | 2,461 | 7,400 | 820.33 |
| 2015-03-02 | 2,513 | 2,513 | 2,450 | 2,464 | 6,200 | 821.33 |
| 2015-02-27 | 2,519 | 2,523 | 2,512 | 2,514 | 5,000 | 838 |
| 2015-02-26 | 2,537 | 2,598 | 2,534 | 2,537 | 6,500 | 845.67 |
| 2015-02-25 | 2,619 | 2,619 | 2,516 | 2,537 | 4,200 | 845.67 |
| 2015-02-24 | 2,633 | 2,633 | 2,590 | 2,600 | 2,200 | 866.67 |
| 2015-02-23 | 2,633 | 2,649 | 2,610 | 2,647 | 4,800 | 882.33 |
| 2015-02-20 | 2,625 | 2,633 | 2,560 | 2,633 | 3,600 | 877.67 |
| 2015-02-19 | 2,630 | 2,632 | 2,501 | 2,620 | 7,900 | 873.33 |
| 2015-02-18 | 2,566 | 2,635 | 2,566 | 2,635 | 8,500 | 878.33 |
| 2015-02-17 | 2,482 | 2,536 | 2,455 | 2,526 | 3,300 | 842 |
| 2015-02-16 | 2,409 | 2,508 | 2,408 | 2,492 | 16,200 | 830.67 |
| 2015-02-13 | 2,557 | 2,557 | 2,420 | 2,450 | 37,200 | 816.67 |
| 2015-02-12 | 2,686 | 2,686 | 2,633 | 2,645 | 7,600 | 881.67 |
| 2015-02-10 | 2,680 | 2,680 | 2,660 | 2,660 | 3,200 | 886.67 |
| 2015-02-09 | 2,626 | 2,680 | 2,626 | 2,680 | 1,800 | 893.33 |
| 2015-02-06 | 2,650 | 2,650 | 2,617 | 2,650 | 3,800 | 883.33 |
| 2015-02-05 | 2,637 | 2,676 | 2,619 | 2,676 | 3,600 | 892 |
| 2015-02-04 | 2,681 | 2,684 | 2,670 | 2,684 | 4,300 | 894.67 |
| 2015-02-03 | 2,670 | 2,670 | 2,659 | 2,659 | 3,100 | 886.33 |
| 2015-02-02 | 2,671 | 2,677 | 2,660 | 2,677 | 2,300 | 892.33 |
| 2015-01-30 | 2,655 | 2,659 | 2,650 | 2,659 | 2,300 | 886.33 |
| 2015-01-29 | 2,671 | 2,671 | 2,613 | 2,650 | 3,300 | 883.33 |
| 2015-01-28 | 2,601 | 2,667 | 2,601 | 2,667 | 2,100 | 889 |
| 2015-01-27 | 2,622 | 2,660 | 2,585 | 2,620 | 4,900 | 873.33 |
| 2015-01-26 | 2,558 | 2,696 | 2,541 | 2,622 | 13,000 | 874 |
| 2015-01-23 | 2,556 | 2,582 | 2,460 | 2,485 | 4,100 | 828.33 |
| 2015-01-22 | 2,630 | 2,630 | 2,532 | 2,561 | 6,700 | 853.67 |
| 2015-01-21 | 2,552 | 2,642 | 2,551 | 2,580 | 9,200 | 860 |
| 2015-01-20 | 2,550 | 2,554 | 2,493 | 2,551 | 4,800 | 850.33 |
| 2015-01-19 | 2,590 | 2,590 | 2,479 | 2,534 | 14,000 | 844.67 |
| 2015-01-16 | 2,618 | 2,618 | 2,462 | 2,549 | 14,400 | 849.67 |
| 2015-01-15 | 2,695 | 2,695 | 2,611 | 2,650 | 10,700 | 883.33 |
| 2015-01-14 | 2,700 | 2,700 | 2,690 | 2,700 | 15,000 | 900 |
| 2015-01-13 | 2,655 | 2,700 | 2,655 | 2,700 | 13,100 | 900 |
| 2015-01-09 | 2,674 | 2,701 | 2,630 | 2,649 | 19,300 | 883 |
| 2015-01-08 | 2,608 | 2,674 | 2,573 | 2,590 | 26,900 | 863.33 |
| 2015-01-07 | 2,417 | 2,589 | 2,417 | 2,580 | 15,000 | 860 |
| 2015-01-06 | 2,441 | 2,448 | 2,410 | 2,413 | 11,800 | 804.33 |
| 2015-01-05 | 2,435 | 2,485 | 2,400 | 2,454 | 6,400 | 818 |
分割・併合履歴 ： [2015-09-28]1株→3株
