9418 (株)U-NEXT HOLDINGS 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 | 1,289 | 1,325 | 1,281 | 1,291 | 111,900 | 1,291 |
| 2015-12-29 | 1,259 | 1,293 | 1,256 | 1,289 | 94,500 | 1,289 |
| 2015-12-28 | 1,217 | 1,339 | 1,201 | 1,289 | 196,200 | 1,289 |
| 2015-12-25 | 1,160 | 1,337 | 1,085 | 1,204 | 288,700 | 1,204 |
| 2015-12-24 | 1,220 | 1,249 | 1,152 | 1,155 | 195,600 | 1,155 |
| 2015-12-22 | 1,252 | 1,270 | 1,213 | 1,222 | 171,700 | 1,222 |
| 2015-12-21 | 1,292 | 1,295 | 1,220 | 1,280 | 229,800 | 1,280 |
| 2015-12-18 | 1,420 | 1,430 | 1,300 | 1,336 | 283,000 | 1,336 |
| 2015-12-17 | 1,382 | 1,450 | 1,380 | 1,420 | 188,100 | 1,420 |
| 2015-12-16 | 1,499 | 1,519 | 1,359 | 1,405 | 327,600 | 1,405 |
| 2015-12-15 | 1,625 | 1,640 | 1,410 | 1,450 | 589,300 | 1,450 |
| 2015-12-14 | 1,590 | 1,658 | 1,580 | 1,652 | 318,900 | 1,652 |
| 2015-12-11 | 1,650 | 1,675 | 1,586 | 1,670 | 302,600 | 1,670 |
| 2015-12-10 | 1,603 | 1,687 | 1,580 | 1,660 | 309,000 | 1,660 |
| 2015-12-09 | 1,582 | 1,659 | 1,576 | 1,655 | 273,500 | 1,655 |
| 2015-12-08 | 1,595 | 1,646 | 1,540 | 1,622 | 320,700 | 1,622 |
| 2015-12-07 | 1,505 | 1,587 | 1,487 | 1,585 | 267,000 | 1,585 |
| 2015-12-04 | 1,451 | 1,489 | 1,451 | 1,489 | 162,200 | 1,489 |
| 2015-12-03 | 1,470 | 1,498 | 1,432 | 1,498 | 220,800 | 1,498 |
| 2015-12-02 | 1,418 | 1,488 | 1,402 | 1,481 | 256,600 | 1,481 |
| 2015-12-01 | 1,412 | 1,441 | 1,401 | 1,411 | 204,300 | 1,411 |
| 2015-11-30 | 1,430 | 1,432 | 1,381 | 1,382 | 252,700 | 1,382 |
| 2015-11-27 | 1,350 | 1,429 | 1,345 | 1,420 | 426,800 | 1,420 |
| 2015-11-26 | 1,315 | 1,362 | 1,281 | 1,334 | 297,500 | 1,334 |
| 2015-11-25 | 1,332 | 1,355 | 1,279 | 1,304 | 297,300 | 1,304 |
| 2015-11-24 | 1,310 | 1,366 | 1,281 | 1,347 | 625,300 | 1,347 |
| 2015-11-20 | 1,151 | 1,274 | 1,114 | 1,220 | 518,200 | 1,220 |
| 2015-11-19 | 1,130 | 1,322 | 1,101 | 1,170 | 1,114,700 | 1,170 |
| 2015-11-18 | 1,097 | 1,130 | 1,087 | 1,130 | 371,500 | 1,130 |
| 2015-11-17 | 1,098 | 1,099 | 1,058 | 1,076 | 455,700 | 1,076 |
| 2015-11-16 | 1,210 | 1,215 | 1,102 | 1,132 | 214,900 | 1,132 |
| 2015-11-13 | 1,298 | 1,302 | 1,262 | 1,268 | 56,500 | 1,268 |
| 2015-11-12 | 1,321 | 1,322 | 1,290 | 1,301 | 48,400 | 1,301 |
| 2015-11-11 | 1,320 | 1,334 | 1,318 | 1,322 | 26,200 | 1,322 |
| 2015-11-10 | 1,300 | 1,330 | 1,292 | 1,320 | 29,400 | 1,320 |
| 2015-11-09 | 1,333 | 1,333 | 1,302 | 1,302 | 23,600 | 1,302 |
| 2015-11-06 | 1,261 | 1,308 | 1,260 | 1,303 | 32,600 | 1,303 |
| 2015-11-05 | 1,292 | 1,300 | 1,257 | 1,275 | 69,500 | 1,275 |
| 2015-11-04 | 1,349 | 1,349 | 1,310 | 1,321 | 42,600 | 1,321 |
| 2015-11-02 | 1,336 | 1,344 | 1,315 | 1,328 | 43,300 | 1,328 |
| 2015-10-30 | 1,386 | 1,392 | 1,320 | 1,331 | 82,200 | 1,331 |
| 2015-10-29 | 1,400 | 1,418 | 1,375 | 1,389 | 64,900 | 1,389 |
| 2015-10-28 | 1,350 | 1,385 | 1,345 | 1,370 | 37,400 | 1,370 |
| 2015-10-27 | 1,368 | 1,380 | 1,330 | 1,333 | 47,800 | 1,333 |
| 2015-10-26 | 1,393 | 1,404 | 1,357 | 1,370 | 49,400 | 1,370 |
| 2015-10-23 | 1,406 | 1,422 | 1,390 | 1,391 | 33,900 | 1,391 |
| 2015-10-22 | 1,426 | 1,440 | 1,378 | 1,385 | 62,800 | 1,385 |
| 2015-10-21 | 1,499 | 1,499 | 1,431 | 1,441 | 55,000 | 1,441 |
| 2015-10-20 | 1,417 | 1,488 | 1,417 | 1,488 | 63,500 | 1,488 |
| 2015-10-19 | 1,427 | 1,450 | 1,404 | 1,410 | 33,700 | 1,410 |
| 2015-10-16 | 1,427 | 1,450 | 1,414 | 1,418 | 30,100 | 1,418 |
| 2015-10-15 | 1,423 | 1,444 | 1,404 | 1,416 | 31,200 | 1,416 |
| 2015-10-14 | 1,492 | 1,525 | 1,412 | 1,430 | 90,900 | 1,430 |
| 2015-10-13 | 1,461 | 1,550 | 1,430 | 1,517 | 133,600 | 1,517 |
| 2015-10-09 | 1,438 | 1,464 | 1,415 | 1,451 | 77,300 | 1,451 |
| 2015-10-08 | 1,350 | 1,472 | 1,349 | 1,434 | 129,200 | 1,434 |
| 2015-10-07 | 1,330 | 1,378 | 1,299 | 1,360 | 53,800 | 1,360 |
| 2015-10-06 | 1,352 | 1,360 | 1,317 | 1,325 | 48,100 | 1,325 |
| 2015-10-05 | 1,314 | 1,343 | 1,290 | 1,314 | 53,000 | 1,314 |
| 2015-10-02 | 1,261 | 1,317 | 1,260 | 1,299 | 86,000 | 1,299 |
| 2015-10-01 | 1,340 | 1,351 | 1,318 | 1,321 | 30,300 | 1,321 |
| 2015-09-30 | 1,340 | 1,368 | 1,332 | 1,335 | 37,400 | 1,335 |
| 2015-09-29 | 1,400 | 1,408 | 1,315 | 1,317 | 42,400 | 1,317 |
| 2015-09-28 | 1,363 | 1,430 | 1,343 | 1,419 | 35,000 | 1,419 |
| 2015-09-25 | 1,350 | 1,395 | 1,314 | 1,354 | 49,400 | 1,354 |
| 2015-09-24 | 1,409 | 1,432 | 1,361 | 1,367 | 49,300 | 1,367 |
| 2015-09-18 | 1,386 | 1,447 | 1,364 | 1,440 | 34,600 | 1,440 |
| 2015-09-17 | 1,365 | 1,418 | 1,365 | 1,403 | 51,100 | 1,403 |
| 2015-09-16 | 1,421 | 1,440 | 1,351 | 1,364 | 62,600 | 1,364 |
| 2015-09-15 | 1,438 | 1,468 | 1,413 | 1,417 | 67,500 | 1,417 |
| 2015-09-14 | 1,480 | 1,533 | 1,410 | 1,468 | 157,200 | 1,468 |
| 2015-09-11 | 1,416 | 1,480 | 1,407 | 1,477 | 147,500 | 1,477 |
| 2015-09-10 | 1,374 | 1,430 | 1,352 | 1,417 | 145,000 | 1,417 |
| 2015-09-09 | 1,350 | 1,445 | 1,325 | 1,398 | 170,200 | 1,398 |
| 2015-09-08 | 1,361 | 1,385 | 1,280 | 1,281 | 130,000 | 1,281 |
| 2015-09-07 | 1,360 | 1,400 | 1,301 | 1,344 | 129,200 | 1,344 |
| 2015-09-04 | 1,513 | 1,537 | 1,357 | 1,398 | 204,800 | 1,398 |
| 2015-09-03 | 1,561 | 1,580 | 1,502 | 1,535 | 94,500 | 1,535 |
| 2015-09-02 | 1,455 | 1,561 | 1,453 | 1,491 | 137,300 | 1,491 |
| 2015-09-01 | 1,680 | 1,689 | 1,530 | 1,532 | 264,600 | 1,532 |
| 2015-08-31 | 1,615 | 1,730 | 1,614 | 1,716 | 222,300 | 1,716 |
| 2015-08-28 | 1,640 | 1,679 | 1,600 | 1,615 | 186,400 | 1,615 |
| 2015-08-27 | 1,557 | 1,645 | 1,556 | 1,630 | 367,800 | 1,630 |
| 2015-08-26 | 4,445 | 4,810 | 4,440 | 4,790 | 154,600 | 1,596.67 |
| 2015-08-25 | 4,720 | 5,190 | 4,240 | 4,515 | 263,000 | 1,505 |
| 2015-08-24 | 5,620 | 6,100 | 4,860 | 4,860 | 267,100 | 1,620 |
| 2015-08-21 | 5,870 | 6,120 | 5,800 | 5,860 | 58,900 | 1,953.33 |
| 2015-08-20 | 6,360 | 6,360 | 6,170 | 6,170 | 18,800 | 2,056.67 |
| 2015-08-19 | 6,200 | 6,360 | 6,010 | 6,320 | 85,600 | 2,106.67 |
| 2015-08-18 | 6,370 | 6,400 | 6,120 | 6,120 | 54,300 | 2,040 |
| 2015-08-17 | 6,500 | 6,690 | 6,230 | 6,350 | 49,000 | 2,116.67 |
| 2015-08-14 | 6,900 | 6,990 | 6,630 | 6,690 | 40,400 | 2,230 |
| 2015-08-13 | 6,250 | 7,090 | 6,090 | 7,000 | 151,400 | 2,333.33 |
| 2015-08-12 | 7,100 | 7,230 | 6,820 | 7,000 | 55,100 | 2,333.33 |
| 2015-08-11 | 7,020 | 7,270 | 6,910 | 7,160 | 130,500 | 2,386.67 |
| 2015-08-10 | 6,500 | 6,920 | 6,500 | 6,920 | 62,800 | 2,306.67 |
| 2015-08-07 | 6,580 | 6,680 | 6,350 | 6,490 | 61,000 | 2,163.33 |
| 2015-08-06 | 6,870 | 6,900 | 6,610 | 6,620 | 24,200 | 2,206.67 |
| 2015-08-05 | 6,480 | 6,900 | 6,480 | 6,790 | 50,900 | 2,263.33 |
| 2015-08-04 | 6,530 | 6,700 | 6,440 | 6,500 | 27,300 | 2,166.67 |
| 2015-08-03 | 6,600 | 6,740 | 6,530 | 6,590 | 14,300 | 2,196.67 |
| 2015-07-31 | 6,580 | 6,730 | 6,480 | 6,620 | 37,500 | 2,206.67 |
| 2015-07-30 | 6,720 | 6,870 | 6,670 | 6,710 | 30,500 | 2,236.67 |
| 2015-07-29 | 7,060 | 7,250 | 6,770 | 6,800 | 63,900 | 2,266.67 |
| 2015-07-28 | 6,390 | 7,170 | 6,300 | 7,070 | 106,500 | 2,356.67 |
| 2015-07-27 | 6,700 | 6,850 | 6,630 | 6,690 | 44,100 | 2,230 |
| 2015-07-24 | 7,080 | 7,100 | 6,610 | 6,900 | 62,300 | 2,300 |
| 2015-07-23 | 6,630 | 7,070 | 6,440 | 7,000 | 114,000 | 2,333.33 |
| 2015-07-22 | 6,870 | 6,880 | 6,620 | 6,750 | 68,700 | 2,250 |
| 2015-07-21 | 7,310 | 7,400 | 6,980 | 7,020 | 120,000 | 2,340 |
| 2015-07-17 | 7,050 | 7,270 | 7,040 | 7,210 | 125,900 | 2,403.33 |
| 2015-07-16 | 6,910 | 7,120 | 6,830 | 6,980 | 105,000 | 2,326.67 |
| 2015-07-15 | 6,850 | 7,350 | 6,820 | 7,000 | 284,500 | 2,333.33 |
| 2015-07-14 | 6,480 | 7,280 | 6,350 | 6,760 | 465,600 | 2,253.33 |
| 2015-07-13 | 6,180 | 6,480 | 6,100 | 6,280 | 200,500 | 2,093.33 |
| 2015-07-10 | 6,150 | 6,330 | 5,850 | 5,950 | 94,200 | 1,983.33 |
| 2015-07-09 | 5,540 | 5,990 | 5,020 | 5,970 | 145,000 | 1,990 |
| 2015-07-08 | 6,100 | 6,400 | 5,800 | 5,840 | 143,300 | 1,946.67 |
| 2015-07-07 | 5,820 | 6,570 | 5,800 | 6,200 | 328,600 | 2,066.67 |
| 2015-07-06 | 5,400 | 5,830 | 5,400 | 5,670 | 107,800 | 1,890 |
| 2015-07-03 | 5,360 | 5,540 | 5,250 | 5,510 | 32,600 | 1,836.67 |
| 2015-07-02 | 5,510 | 5,590 | 5,400 | 5,410 | 33,300 | 1,803.33 |
| 2015-07-01 | 5,270 | 5,450 | 5,150 | 5,450 | 37,900 | 1,816.67 |
| 2015-06-30 | 5,300 | 5,470 | 5,270 | 5,310 | 34,100 | 1,770 |
| 2015-06-29 | 4,990 | 5,470 | 4,905 | 5,370 | 81,200 | 1,790 |
| 2015-06-26 | 5,550 | 5,550 | 5,360 | 5,390 | 60,700 | 1,796.67 |
| 2015-06-25 | 5,730 | 5,740 | 5,450 | 5,590 | 166,000 | 1,863.33 |
| 2015-06-24 | 4,980 | 5,660 | 4,980 | 5,660 | 387,700 | 1,886.67 |
| 2015-06-23 | 4,930 | 5,110 | 4,905 | 4,955 | 59,800 | 1,651.67 |
| 2015-06-22 | 4,940 | 5,150 | 4,820 | 5,050 | 62,700 | 1,683.33 |
| 2015-06-19 | 5,270 | 5,280 | 4,975 | 5,000 | 156,600 | 1,666.67 |
| 2015-06-18 | 4,920 | 5,230 | 4,720 | 5,210 | 243,300 | 1,736.67 |
| 2015-06-17 | 4,555 | 5,130 | 4,555 | 5,000 | 309,700 | 1,666.67 |
| 2015-06-16 | 4,470 | 4,650 | 4,365 | 4,575 | 58,000 | 1,525 |
| 2015-06-15 | 4,510 | 4,570 | 4,450 | 4,480 | 33,300 | 1,493.33 |
| 2015-06-12 | 4,375 | 4,575 | 4,325 | 4,575 | 67,500 | 1,525 |
| 2015-06-11 | 4,165 | 4,375 | 4,165 | 4,375 | 25,800 | 1,458.33 |
| 2015-06-10 | 4,230 | 4,255 | 4,135 | 4,195 | 33,000 | 1,398.33 |
| 2015-06-09 | 4,380 | 4,390 | 4,110 | 4,245 | 54,100 | 1,415 |
| 2015-06-08 | 4,525 | 4,530 | 4,330 | 4,350 | 39,800 | 1,450 |
| 2015-06-05 | 4,300 | 4,415 | 4,210 | 4,415 | 26,200 | 1,471.67 |
| 2015-06-04 | 4,455 | 4,455 | 4,270 | 4,340 | 50,900 | 1,446.67 |
| 2015-06-03 | 4,600 | 4,660 | 4,425 | 4,475 | 107,500 | 1,491.67 |
| 2015-06-02 | 4,190 | 4,590 | 4,180 | 4,540 | 167,700 | 1,513.33 |
| 2015-06-01 | 4,170 | 4,240 | 4,125 | 4,220 | 37,100 | 1,406.67 |
| 2015-05-29 | 4,050 | 4,310 | 4,005 | 4,260 | 104,200 | 1,420 |
| 2015-05-28 | 4,000 | 4,075 | 3,970 | 4,055 | 37,300 | 1,351.67 |
| 2015-05-27 | 4,025 | 4,025 | 3,930 | 3,995 | 25,000 | 1,331.67 |
| 2015-05-26 | 4,055 | 4,060 | 4,020 | 4,025 | 17,300 | 1,341.67 |
| 2015-05-25 | 4,120 | 4,165 | 4,050 | 4,080 | 29,900 | 1,360 |
| 2015-05-22 | 4,000 | 4,195 | 4,000 | 4,115 | 50,800 | 1,371.67 |
| 2015-05-21 | 4,010 | 4,025 | 3,955 | 3,965 | 17,500 | 1,321.67 |
| 2015-05-20 | 4,080 | 4,085 | 4,000 | 4,020 | 22,700 | 1,340 |
| 2015-05-19 | 4,010 | 4,075 | 3,955 | 4,020 | 35,000 | 1,340 |
| 2015-05-18 | 3,970 | 4,010 | 3,900 | 3,950 | 37,300 | 1,316.67 |
| 2015-05-15 | 4,085 | 4,105 | 3,925 | 3,955 | 53,600 | 1,318.33 |
| 2015-05-14 | 4,235 | 4,280 | 4,020 | 4,105 | 70,200 | 1,368.33 |
| 2015-05-13 | 3,965 | 4,290 | 3,945 | 4,240 | 142,600 | 1,413.33 |
| 2015-05-12 | 3,950 | 3,970 | 3,870 | 3,895 | 45,500 | 1,298.33 |
| 2015-05-11 | 4,055 | 4,055 | 3,965 | 3,980 | 26,600 | 1,326.67 |
| 2015-05-08 | 3,950 | 4,080 | 3,930 | 4,000 | 42,900 | 1,333.33 |
| 2015-05-07 | 3,925 | 4,000 | 3,900 | 3,905 | 39,300 | 1,301.67 |
| 2015-05-01 | 3,910 | 4,100 | 3,910 | 4,010 | 87,500 | 1,336.67 |
| 2015-04-30 | 4,235 | 4,235 | 4,030 | 4,105 | 47,200 | 1,368.33 |
| 2015-04-28 | 4,310 | 4,335 | 4,235 | 4,245 | 29,500 | 1,415 |
| 2015-04-27 | 4,420 | 4,420 | 4,305 | 4,335 | 27,500 | 1,445 |
| 2015-04-24 | 4,360 | 4,440 | 4,300 | 4,375 | 34,500 | 1,458.33 |
| 2015-04-23 | 4,570 | 4,635 | 4,280 | 4,350 | 80,200 | 1,450 |
| 2015-04-22 | 4,385 | 4,565 | 4,385 | 4,565 | 55,600 | 1,521.67 |
| 2015-04-21 | 4,450 | 4,540 | 4,320 | 4,380 | 54,700 | 1,460 |
| 2015-04-20 | 4,500 | 4,575 | 4,410 | 4,420 | 57,400 | 1,473.33 |
| 2015-04-17 | 4,685 | 4,775 | 4,600 | 4,610 | 98,300 | 1,536.67 |
| 2015-04-16 | 4,660 | 4,695 | 4,455 | 4,630 | 98,500 | 1,543.33 |
| 2015-04-15 | 4,660 | 4,865 | 4,540 | 4,600 | 176,400 | 1,533.33 |
| 2015-04-14 | 4,750 | 5,080 | 4,675 | 4,710 | 468,900 | 1,570 |
| 2015-04-13 | 4,600 | 4,690 | 4,435 | 4,690 | 213,700 | 1,563.33 |
| 2015-04-10 | 4,425 | 4,560 | 4,210 | 4,560 | 291,900 | 1,520 |
| 2015-04-09 | 4,060 | 4,325 | 4,030 | 4,285 | 167,600 | 1,428.33 |
| 2015-04-08 | 4,000 | 4,130 | 3,935 | 3,990 | 66,500 | 1,330 |
| 2015-04-07 | 4,140 | 4,190 | 3,970 | 3,995 | 63,900 | 1,331.67 |
| 2015-04-06 | 3,840 | 4,140 | 3,815 | 4,135 | 79,600 | 1,378.33 |
| 2015-04-03 | 4,075 | 4,080 | 3,890 | 3,900 | 137,300 | 1,300 |
| 2015-04-02 | 4,250 | 4,340 | 4,110 | 4,130 | 169,900 | 1,376.67 |
| 2015-04-01 | 4,050 | 4,470 | 4,020 | 4,390 | 555,301 | 1,463.33 |
| 2015-03-31 | 3,785 | 3,980 | 3,715 | 3,980 | 114,800 | 1,326.67 |
| 2015-03-30 | 3,725 | 3,855 | 3,710 | 3,725 | 66,200 | 1,241.67 |
| 2015-03-27 | 3,710 | 3,815 | 3,630 | 3,710 | 80,200 | 1,236.67 |
| 2015-03-26 | 3,800 | 3,860 | 3,690 | 3,695 | 77,300 | 1,231.67 |
| 2015-03-25 | 3,900 | 3,925 | 3,810 | 3,815 | 67,300 | 1,271.67 |
| 2015-03-24 | 3,970 | 3,970 | 3,840 | 3,875 | 77,800 | 1,291.67 |
| 2015-03-23 | 4,055 | 4,065 | 3,955 | 4,010 | 91,700 | 1,336.67 |
| 2015-03-20 | 3,770 | 4,050 | 3,770 | 3,955 | 222,100 | 1,318.33 |
| 2015-03-19 | 3,820 | 3,860 | 3,715 | 3,780 | 89,100 | 1,260 |
| 2015-03-18 | 3,865 | 3,920 | 3,735 | 3,750 | 85,900 | 1,250 |
| 2015-03-17 | 3,815 | 3,985 | 3,790 | 3,930 | 88,600 | 1,310 |
| 2015-03-16 | 3,960 | 3,975 | 3,780 | 3,815 | 81,600 | 1,271.67 |
| 2015-03-13 | 4,160 | 4,180 | 3,910 | 3,960 | 180,800 | 1,320 |
| 2015-03-12 | 3,900 | 4,115 | 3,855 | 4,070 | 156,800 | 1,356.67 |
| 2015-03-11 | 3,650 | 3,865 | 3,630 | 3,805 | 110,200 | 1,268.33 |
| 2015-03-10 | 3,850 | 3,885 | 3,725 | 3,735 | 95,100 | 1,245 |
| 2015-03-09 | 4,020 | 4,020 | 3,800 | 3,805 | 129,500 | 1,268.33 |
| 2015-03-06 | 4,125 | 4,155 | 4,030 | 4,045 | 99,300 | 1,348.33 |
| 2015-03-05 | 4,155 | 4,380 | 4,125 | 4,155 | 143,700 | 1,385 |
| 2015-03-04 | 4,060 | 4,245 | 4,020 | 4,145 | 130,800 | 1,381.67 |
| 2015-03-03 | 4,530 | 4,535 | 4,145 | 4,170 | 160,000 | 1,390 |
| 2015-03-02 | 4,590 | 4,625 | 4,515 | 4,535 | 53,800 | 1,511.67 |
| 2015-02-27 | 4,710 | 4,780 | 4,575 | 4,620 | 111,800 | 1,540 |
| 2015-02-26 | 4,555 | 4,650 | 4,510 | 4,575 | 63,500 | 1,525 |
| 2015-02-25 | 4,680 | 4,680 | 4,515 | 4,530 | 86,100 | 1,510 |
| 2015-02-24 | 4,750 | 4,790 | 4,670 | 4,680 | 56,100 | 1,560 |
| 2015-02-23 | 4,900 | 4,900 | 4,760 | 4,765 | 64,400 | 1,588.33 |
| 2015-02-20 | 4,770 | 4,920 | 4,700 | 4,810 | 162,300 | 1,603.33 |
| 2015-02-19 | 4,750 | 4,900 | 4,725 | 4,805 | 100,300 | 1,601.67 |
| 2015-02-18 | 4,970 | 5,000 | 4,755 | 4,805 | 101,200 | 1,601.67 |
| 2015-02-17 | 5,060 | 5,170 | 4,880 | 4,900 | 261,400 | 1,633.33 |
| 2015-02-16 | 4,850 | 4,920 | 4,730 | 4,775 | 98,000 | 1,591.67 |
| 2015-02-13 | 5,210 | 5,290 | 4,710 | 4,710 | 446,700 | 1,570 |
| 2015-02-12 | 5,290 | 5,720 | 5,260 | 5,660 | 214,700 | 1,886.67 |
| 2015-02-10 | 5,160 | 5,520 | 5,100 | 5,250 | 229,400 | 1,750 |
| 2015-02-09 | 4,735 | 5,410 | 4,650 | 5,160 | 304,200 | 1,720 |
| 2015-02-06 | 4,975 | 5,080 | 4,685 | 4,815 | 207,700 | 1,605 |
| 2015-02-05 | 5,400 | 5,450 | 4,830 | 4,920 | 214,500 | 1,640 |
| 2015-02-04 | 5,400 | 5,690 | 5,360 | 5,430 | 165,500 | 1,810 |
| 2015-02-03 | 5,740 | 5,750 | 5,360 | 5,360 | 85,300 | 1,786.67 |
| 2015-02-02 | 5,610 | 5,840 | 5,420 | 5,690 | 122,800 | 1,896.67 |
| 2015-01-30 | 6,080 | 6,190 | 5,680 | 5,760 | 146,300 | 1,920 |
| 2015-01-29 | 5,990 | 6,320 | 5,740 | 6,080 | 569,901 | 2,026.67 |
| 2015-01-28 | 5,610 | 5,790 | 5,500 | 5,630 | 106,000 | 1,876.67 |
| 2015-01-27 | 5,720 | 5,820 | 5,500 | 5,650 | 161,900 | 1,883.33 |
| 2015-01-26 | 5,590 | 5,890 | 5,510 | 5,740 | 186,400 | 1,913.33 |
| 2015-01-23 | 5,420 | 5,820 | 5,300 | 5,790 | 312,800 | 1,930 |
| 2015-01-22 | 5,300 | 5,500 | 5,180 | 5,370 | 232,200 | 1,790 |
| 2015-01-21 | 6,210 | 6,350 | 5,400 | 5,400 | 630,801 | 1,800 |
| 2015-01-20 | 5,350 | 6,300 | 5,280 | 6,300 | 898,801 | 2,100 |
| 2015-01-19 | 5,450 | 5,660 | 5,170 | 5,300 | 244,700 | 1,766.67 |
| 2015-01-16 | 5,740 | 5,820 | 5,170 | 5,510 | 392,400 | 1,836.67 |
| 2015-01-15 | 6,120 | 6,350 | 5,610 | 5,820 | 601,301 | 1,940 |
| 2015-01-14 | 7,060 | 7,160 | 5,910 | 6,030 | 557,501 | 2,010 |
| 2015-01-13 | 7,280 | 7,600 | 7,020 | 7,120 | 423,900 | 2,373.33 |
| 2015-01-09 | 7,240 | 7,950 | 6,960 | 7,220 | 1,449,801 | 2,406.67 |
| 2015-01-08 | 7,660 | 8,120 | 7,100 | 7,230 | 1,602,702 | 2,410 |
| 2015-01-07 | 6,700 | 7,510 | 6,690 | 7,510 | 1,354,401 | 2,503.33 |
| 2015-01-06 | 6,680 | 7,120 | 6,500 | 6,510 | 392,100 | 2,170 |
| 2015-01-05 | 6,750 | 7,380 | 6,370 | 7,020 | 1,167,101 | 2,340 |
分割・併合履歴 ： [2015-08-27]1株→3株
