9551 メタウォーター(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 | 2,990 | 2,990 | 2,932 | 2,966 | 56,300 | 1,483 |
| 2015-12-29 | 2,950 | 3,000 | 2,923 | 2,980 | 46,200 | 1,490 |
| 2015-12-28 | 2,902 | 2,992 | 2,902 | 2,975 | 48,400 | 1,487.50 |
| 2015-12-25 | 3,020 | 3,020 | 2,900 | 2,917 | 74,400 | 1,458.50 |
| 2015-12-24 | 2,999 | 3,015 | 2,956 | 2,969 | 84,800 | 1,484.50 |
| 2015-12-22 | 3,030 | 3,035 | 2,974 | 2,974 | 75,400 | 1,487 |
| 2015-12-21 | 2,980 | 3,035 | 2,962 | 2,991 | 117,000 | 1,495.50 |
| 2015-12-18 | 3,060 | 3,095 | 2,968 | 2,988 | 178,500 | 1,494 |
| 2015-12-17 | 3,070 | 3,100 | 2,970 | 3,000 | 154,400 | 1,500 |
| 2015-12-16 | 3,070 | 3,100 | 3,025 | 3,055 | 61,200 | 1,527.50 |
| 2015-12-15 | 3,225 | 3,225 | 3,055 | 3,065 | 126,000 | 1,532.50 |
| 2015-12-14 | 3,140 | 3,255 | 3,140 | 3,240 | 105,600 | 1,620 |
| 2015-12-11 | 3,170 | 3,220 | 3,155 | 3,215 | 141,000 | 1,607.50 |
| 2015-12-10 | 3,150 | 3,150 | 3,110 | 3,125 | 126,100 | 1,562.50 |
| 2015-12-09 | 3,030 | 3,145 | 3,030 | 3,140 | 167,100 | 1,570 |
| 2015-12-08 | 3,040 | 3,100 | 3,025 | 3,070 | 109,000 | 1,535 |
| 2015-12-07 | 3,025 | 3,035 | 3,010 | 3,020 | 48,900 | 1,510 |
| 2015-12-04 | 3,000 | 3,045 | 2,992 | 3,000 | 92,000 | 1,500 |
| 2015-12-03 | 3,000 | 3,045 | 2,993 | 3,040 | 91,000 | 1,520 |
| 2015-12-02 | 3,040 | 3,045 | 2,999 | 3,040 | 81,500 | 1,520 |
| 2015-12-01 | 2,994 | 3,035 | 2,975 | 3,035 | 120,000 | 1,517.50 |
| 2015-11-30 | 2,969 | 2,999 | 2,921 | 2,970 | 94,400 | 1,485 |
| 2015-11-27 | 2,998 | 3,025 | 2,991 | 3,000 | 55,100 | 1,500 |
| 2015-11-26 | 2,951 | 3,020 | 2,951 | 3,005 | 101,900 | 1,502.50 |
| 2015-11-25 | 2,975 | 2,990 | 2,922 | 2,979 | 92,800 | 1,489.50 |
| 2015-11-24 | 2,920 | 2,980 | 2,920 | 2,968 | 90,300 | 1,484 |
| 2015-11-20 | 2,915 | 2,926 | 2,880 | 2,914 | 51,300 | 1,457 |
| 2015-11-19 | 2,871 | 2,962 | 2,871 | 2,940 | 92,300 | 1,470 |
| 2015-11-18 | 2,888 | 2,909 | 2,866 | 2,884 | 46,300 | 1,442 |
| 2015-11-17 | 2,840 | 2,910 | 2,819 | 2,892 | 75,600 | 1,446 |
| 2015-11-16 | 2,838 | 2,850 | 2,807 | 2,830 | 42,200 | 1,415 |
| 2015-11-13 | 2,865 | 2,895 | 2,843 | 2,871 | 38,200 | 1,435.50 |
| 2015-11-12 | 2,899 | 2,933 | 2,871 | 2,904 | 74,100 | 1,452 |
| 2015-11-11 | 2,846 | 2,882 | 2,833 | 2,871 | 82,100 | 1,435.50 |
| 2015-11-10 | 2,761 | 2,830 | 2,741 | 2,815 | 99,600 | 1,407.50 |
| 2015-11-09 | 2,759 | 2,822 | 2,748 | 2,797 | 104,000 | 1,398.50 |
| 2015-11-06 | 2,745 | 2,769 | 2,701 | 2,734 | 88,500 | 1,367 |
| 2015-11-05 | 2,730 | 2,745 | 2,692 | 2,713 | 92,000 | 1,356.50 |
| 2015-11-04 | 2,689 | 2,719 | 2,649 | 2,657 | 128,100 | 1,328.50 |
| 2015-11-02 | 2,651 | 2,665 | 2,636 | 2,647 | 94,900 | 1,323.50 |
| 2015-10-30 | 2,665 | 2,678 | 2,642 | 2,642 | 189,100 | 1,321 |
| 2015-10-29 | 2,721 | 2,758 | 2,636 | 2,662 | 425,200 | 1,331 |
| 2015-10-28 | 2,834 | 2,839 | 2,748 | 2,778 | 106,600 | 1,389 |
| 2015-10-27 | 2,897 | 2,917 | 2,834 | 2,838 | 68,100 | 1,419 |
| 2015-10-26 | 2,880 | 2,896 | 2,870 | 2,875 | 45,800 | 1,437.50 |
| 2015-10-23 | 2,900 | 2,915 | 2,859 | 2,869 | 96,600 | 1,434.50 |
| 2015-10-22 | 2,894 | 2,896 | 2,848 | 2,853 | 27,200 | 1,426.50 |
| 2015-10-21 | 2,820 | 2,868 | 2,820 | 2,856 | 56,500 | 1,428 |
| 2015-10-20 | 2,850 | 2,872 | 2,820 | 2,837 | 57,800 | 1,418.50 |
| 2015-10-19 | 2,867 | 2,872 | 2,798 | 2,824 | 127,300 | 1,412 |
| 2015-10-16 | 2,900 | 2,906 | 2,852 | 2,861 | 77,100 | 1,430.50 |
| 2015-10-15 | 2,911 | 2,936 | 2,881 | 2,909 | 55,700 | 1,454.50 |
| 2015-10-14 | 2,938 | 2,939 | 2,890 | 2,908 | 57,300 | 1,454 |
| 2015-10-13 | 2,970 | 2,985 | 2,925 | 2,938 | 89,600 | 1,469 |
| 2015-10-09 | 2,989 | 3,025 | 2,949 | 3,025 | 57,200 | 1,512.50 |
| 2015-10-08 | 3,005 | 3,010 | 2,935 | 2,947 | 72,100 | 1,473.50 |
| 2015-10-07 | 3,025 | 3,050 | 2,981 | 3,000 | 68,700 | 1,500 |
| 2015-10-06 | 3,040 | 3,075 | 2,984 | 3,000 | 58,500 | 1,500 |
| 2015-10-05 | 3,060 | 3,075 | 3,020 | 3,040 | 50,400 | 1,520 |
| 2015-10-02 | 3,050 | 3,070 | 3,005 | 3,050 | 56,000 | 1,525 |
| 2015-10-01 | 3,060 | 3,110 | 2,994 | 3,085 | 93,200 | 1,542.50 |
| 2015-09-30 | 2,946 | 3,060 | 2,946 | 3,015 | 97,100 | 1,507.50 |
| 2015-09-29 | 2,995 | 3,020 | 2,932 | 2,946 | 98,600 | 1,473 |
| 2015-09-28 | 2,964 | 3,025 | 2,950 | 3,005 | 44,900 | 1,502.50 |
| 2015-09-25 | 3,065 | 3,065 | 2,917 | 2,993 | 111,900 | 1,496.50 |
| 2015-09-24 | 3,085 | 3,140 | 3,050 | 3,050 | 73,100 | 1,525 |
| 2015-09-18 | 3,050 | 3,105 | 2,981 | 3,090 | 216,000 | 1,545 |
| 2015-09-17 | 2,915 | 3,020 | 2,915 | 3,020 | 69,200 | 1,510 |
| 2015-09-16 | 2,860 | 2,967 | 2,860 | 2,947 | 59,700 | 1,473.50 |
| 2015-09-15 | 2,967 | 2,976 | 2,871 | 2,882 | 68,500 | 1,441 |
| 2015-09-14 | 3,040 | 3,040 | 2,942 | 2,952 | 91,800 | 1,476 |
| 2015-09-11 | 2,980 | 3,050 | 2,980 | 3,025 | 48,000 | 1,512.50 |
| 2015-09-10 | 2,962 | 3,070 | 2,914 | 3,050 | 84,200 | 1,525 |
| 2015-09-09 | 2,916 | 3,030 | 2,896 | 3,015 | 88,900 | 1,507.50 |
| 2015-09-08 | 2,905 | 2,951 | 2,884 | 2,894 | 65,500 | 1,447 |
| 2015-09-07 | 2,872 | 2,998 | 2,834 | 2,947 | 82,200 | 1,473.50 |
| 2015-09-04 | 3,000 | 3,045 | 2,874 | 2,932 | 130,900 | 1,466 |
| 2015-09-03 | 2,903 | 3,055 | 2,902 | 3,000 | 167,100 | 1,500 |
| 2015-09-02 | 2,800 | 2,894 | 2,708 | 2,861 | 107,000 | 1,430.50 |
| 2015-09-01 | 2,872 | 2,970 | 2,790 | 2,809 | 108,100 | 1,404.50 |
| 2015-08-31 | 2,860 | 2,977 | 2,833 | 2,881 | 136,400 | 1,440.50 |
| 2015-08-28 | 2,851 | 2,898 | 2,800 | 2,823 | 100,200 | 1,411.50 |
| 2015-08-27 | 2,754 | 2,820 | 2,716 | 2,808 | 156,600 | 1,404 |
| 2015-08-26 | 2,650 | 2,716 | 2,614 | 2,704 | 194,700 | 1,352 |
| 2015-08-25 | 2,540 | 2,741 | 2,500 | 2,608 | 191,900 | 1,304 |
| 2015-08-24 | 2,793 | 2,871 | 2,709 | 2,714 | 205,900 | 1,357 |
| 2015-08-21 | 2,920 | 2,964 | 2,889 | 2,893 | 113,600 | 1,446.50 |
| 2015-08-20 | 3,035 | 3,035 | 2,998 | 3,010 | 58,100 | 1,505 |
| 2015-08-19 | 3,115 | 3,125 | 3,000 | 3,035 | 136,500 | 1,517.50 |
| 2015-08-18 | 3,150 | 3,155 | 3,105 | 3,125 | 49,400 | 1,562.50 |
| 2015-08-17 | 3,145 | 3,165 | 3,110 | 3,150 | 61,300 | 1,575 |
| 2015-08-14 | 3,200 | 3,200 | 3,125 | 3,170 | 80,900 | 1,585 |
| 2015-08-13 | 3,200 | 3,225 | 3,180 | 3,180 | 94,000 | 1,590 |
| 2015-08-12 | 3,215 | 3,235 | 3,180 | 3,200 | 118,400 | 1,600 |
| 2015-08-11 | 3,245 | 3,300 | 3,185 | 3,245 | 126,800 | 1,622.50 |
| 2015-08-10 | 3,235 | 3,325 | 3,175 | 3,315 | 164,800 | 1,657.50 |
| 2015-08-07 | 3,190 | 3,230 | 3,140 | 3,225 | 166,700 | 1,612.50 |
| 2015-08-06 | 3,165 | 3,210 | 3,120 | 3,130 | 130,500 | 1,565 |
| 2015-08-05 | 3,115 | 3,190 | 3,090 | 3,155 | 168,300 | 1,577.50 |
| 2015-08-04 | 3,185 | 3,220 | 3,105 | 3,135 | 98,600 | 1,567.50 |
| 2015-08-03 | 3,150 | 3,200 | 3,130 | 3,175 | 45,400 | 1,587.50 |
| 2015-07-31 | 3,205 | 3,205 | 3,150 | 3,160 | 61,200 | 1,580 |
| 2015-07-30 | 3,210 | 3,220 | 3,160 | 3,210 | 74,200 | 1,605 |
| 2015-07-29 | 3,270 | 3,285 | 3,175 | 3,195 | 122,700 | 1,597.50 |
| 2015-07-28 | 3,150 | 3,250 | 3,125 | 3,205 | 185,000 | 1,602.50 |
| 2015-07-27 | 3,320 | 3,325 | 3,230 | 3,270 | 82,300 | 1,635 |
| 2015-07-24 | 3,390 | 3,390 | 3,300 | 3,305 | 106,100 | 1,652.50 |
| 2015-07-23 | 3,320 | 3,380 | 3,305 | 3,380 | 141,500 | 1,690 |
| 2015-07-22 | 3,280 | 3,335 | 3,270 | 3,295 | 108,900 | 1,647.50 |
| 2015-07-21 | 3,260 | 3,360 | 3,240 | 3,350 | 266,400 | 1,675 |
| 2015-07-17 | 3,100 | 3,225 | 3,095 | 3,210 | 100,700 | 1,605 |
| 2015-07-16 | 3,255 | 3,255 | 3,180 | 3,185 | 113,700 | 1,592.50 |
| 2015-07-15 | 3,250 | 3,350 | 3,205 | 3,225 | 132,200 | 1,612.50 |
| 2015-07-14 | 3,205 | 3,220 | 3,175 | 3,210 | 159,500 | 1,605 |
| 2015-07-13 | 3,065 | 3,200 | 3,040 | 3,160 | 244,800 | 1,580 |
| 2015-07-10 | 2,955 | 3,015 | 2,955 | 2,998 | 160,500 | 1,499 |
| 2015-07-09 | 2,849 | 2,989 | 2,756 | 2,985 | 268,500 | 1,492.50 |
| 2015-07-08 | 3,025 | 3,030 | 2,921 | 2,923 | 194,400 | 1,461.50 |
| 2015-07-07 | 3,145 | 3,145 | 3,030 | 3,035 | 137,200 | 1,517.50 |
| 2015-07-06 | 3,085 | 3,135 | 3,040 | 3,060 | 100,000 | 1,530 |
| 2015-07-03 | 3,205 | 3,210 | 3,100 | 3,145 | 129,800 | 1,572.50 |
| 2015-07-02 | 3,235 | 3,295 | 3,190 | 3,215 | 133,300 | 1,607.50 |
| 2015-07-01 | 3,110 | 3,185 | 3,085 | 3,185 | 73,800 | 1,592.50 |
| 2015-06-30 | 3,085 | 3,125 | 3,060 | 3,110 | 92,600 | 1,555 |
| 2015-06-29 | 3,140 | 3,195 | 3,105 | 3,135 | 158,600 | 1,567.50 |
| 2015-06-26 | 3,200 | 3,260 | 3,160 | 3,255 | 128,300 | 1,627.50 |
| 2015-06-25 | 3,185 | 3,230 | 3,155 | 3,205 | 96,500 | 1,602.50 |
| 2015-06-24 | 3,230 | 3,230 | 3,100 | 3,155 | 130,100 | 1,577.50 |
| 2015-06-23 | 3,205 | 3,250 | 3,155 | 3,215 | 144,500 | 1,607.50 |
| 2015-06-22 | 3,105 | 3,180 | 3,095 | 3,180 | 154,100 | 1,590 |
| 2015-06-19 | 3,035 | 3,125 | 3,030 | 3,115 | 129,200 | 1,557.50 |
| 2015-06-18 | 3,145 | 3,155 | 3,030 | 3,050 | 175,200 | 1,525 |
| 2015-06-17 | 3,120 | 3,155 | 3,105 | 3,125 | 58,700 | 1,562.50 |
| 2015-06-16 | 3,110 | 3,175 | 3,100 | 3,115 | 66,700 | 1,557.50 |
| 2015-06-15 | 3,150 | 3,150 | 3,085 | 3,120 | 102,000 | 1,560 |
| 2015-06-12 | 3,115 | 3,170 | 3,065 | 3,160 | 179,900 | 1,580 |
| 2015-06-11 | 3,130 | 3,170 | 3,075 | 3,155 | 240,800 | 1,577.50 |
| 2015-06-10 | 3,265 | 3,270 | 3,160 | 3,180 | 114,400 | 1,590 |
| 2015-06-09 | 3,155 | 3,260 | 3,110 | 3,215 | 180,500 | 1,607.50 |
| 2015-06-08 | 3,320 | 3,320 | 3,200 | 3,200 | 196,000 | 1,600 |
| 2015-06-05 | 3,400 | 3,400 | 3,325 | 3,335 | 90,700 | 1,667.50 |
| 2015-06-04 | 3,320 | 3,465 | 3,280 | 3,365 | 286,100 | 1,682.50 |
| 2015-06-03 | 3,380 | 3,380 | 3,300 | 3,340 | 176,900 | 1,670 |
| 2015-06-02 | 3,395 | 3,400 | 3,320 | 3,355 | 244,000 | 1,677.50 |
| 2015-06-01 | 3,190 | 3,335 | 3,190 | 3,295 | 363,900 | 1,647.50 |
| 2015-05-29 | 3,100 | 3,200 | 3,080 | 3,125 | 537,800 | 1,562.50 |
| 2015-05-28 | 3,015 | 3,095 | 3,015 | 3,090 | 307,700 | 1,545 |
| 2015-05-27 | 2,932 | 3,020 | 2,932 | 3,010 | 161,500 | 1,505 |
| 2015-05-26 | 2,990 | 2,990 | 2,916 | 2,952 | 172,500 | 1,476 |
| 2015-05-25 | 2,978 | 2,999 | 2,950 | 2,996 | 136,600 | 1,498 |
| 2015-05-22 | 2,982 | 3,010 | 2,946 | 2,978 | 123,800 | 1,489 |
| 2015-05-21 | 2,992 | 3,000 | 2,934 | 2,959 | 114,400 | 1,479.50 |
| 2015-05-20 | 2,980 | 3,030 | 2,963 | 3,010 | 328,500 | 1,505 |
| 2015-05-19 | 2,950 | 2,999 | 2,941 | 2,974 | 171,900 | 1,487 |
| 2015-05-18 | 2,900 | 2,935 | 2,886 | 2,919 | 83,800 | 1,459.50 |
| 2015-05-15 | 2,961 | 2,981 | 2,896 | 2,900 | 105,000 | 1,450 |
| 2015-05-14 | 2,920 | 2,975 | 2,915 | 2,946 | 268,600 | 1,473 |
| 2015-05-13 | 2,882 | 2,937 | 2,863 | 2,888 | 320,900 | 1,444 |
| 2015-05-12 | 2,811 | 2,890 | 2,791 | 2,880 | 217,700 | 1,440 |
| 2015-05-11 | 2,821 | 2,821 | 2,780 | 2,811 | 79,100 | 1,405.50 |
| 2015-05-08 | 2,800 | 2,835 | 2,777 | 2,810 | 128,100 | 1,405 |
| 2015-05-07 | 2,812 | 2,826 | 2,783 | 2,798 | 140,200 | 1,399 |
| 2015-05-01 | 2,760 | 2,807 | 2,713 | 2,780 | 139,100 | 1,390 |
| 2015-04-30 | 2,805 | 2,828 | 2,776 | 2,786 | 129,900 | 1,393 |
| 2015-04-28 | 2,810 | 2,848 | 2,766 | 2,790 | 269,500 | 1,395 |
| 2015-04-27 | 2,800 | 2,880 | 2,778 | 2,829 | 413,200 | 1,414.50 |
| 2015-04-24 | 2,807 | 2,807 | 2,721 | 2,733 | 165,800 | 1,366.50 |
| 2015-04-23 | 2,800 | 2,811 | 2,750 | 2,781 | 112,900 | 1,390.50 |
| 2015-04-22 | 2,800 | 2,835 | 2,767 | 2,794 | 95,600 | 1,397 |
| 2015-04-21 | 2,790 | 2,809 | 2,699 | 2,782 | 166,100 | 1,391 |
| 2015-04-20 | 2,872 | 2,919 | 2,800 | 2,804 | 191,200 | 1,402 |
| 2015-04-17 | 2,777 | 2,861 | 2,759 | 2,853 | 203,300 | 1,426.50 |
| 2015-04-16 | 2,780 | 2,829 | 2,743 | 2,827 | 174,100 | 1,413.50 |
| 2015-04-15 | 2,745 | 2,910 | 2,742 | 2,836 | 649,800 | 1,418 |
| 2015-04-14 | 2,675 | 2,746 | 2,654 | 2,742 | 319,200 | 1,371 |
| 2015-04-13 | 2,680 | 2,688 | 2,594 | 2,668 | 185,100 | 1,334 |
| 2015-04-10 | 2,653 | 2,688 | 2,638 | 2,673 | 166,200 | 1,336.50 |
| 2015-04-09 | 2,700 | 2,700 | 2,640 | 2,665 | 207,600 | 1,332.50 |
| 2015-04-08 | 2,626 | 2,712 | 2,596 | 2,709 | 512,800 | 1,354.50 |
| 2015-04-07 | 2,510 | 2,650 | 2,510 | 2,645 | 698,800 | 1,322.50 |
| 2015-04-06 | 2,510 | 2,510 | 2,488 | 2,509 | 95,700 | 1,254.50 |
| 2015-04-03 | 2,488 | 2,513 | 2,478 | 2,502 | 118,100 | 1,251 |
| 2015-04-02 | 2,495 | 2,519 | 2,480 | 2,492 | 192,400 | 1,246 |
| 2015-04-01 | 2,478 | 2,495 | 2,460 | 2,484 | 189,400 | 1,242 |
| 2015-03-31 | 2,500 | 2,525 | 2,450 | 2,457 | 188,200 | 1,228.50 |
| 2015-03-30 | 2,430 | 2,461 | 2,404 | 2,434 | 85,300 | 1,217 |
| 2015-03-27 | 2,430 | 2,460 | 2,416 | 2,430 | 125,900 | 1,215 |
| 2015-03-26 | 2,439 | 2,497 | 2,436 | 2,486 | 168,000 | 1,243 |
| 2015-03-25 | 2,529 | 2,529 | 2,460 | 2,469 | 139,100 | 1,234.50 |
| 2015-03-24 | 2,503 | 2,528 | 2,470 | 2,482 | 201,100 | 1,241 |
| 2015-03-23 | 2,442 | 2,536 | 2,441 | 2,529 | 490,100 | 1,264.50 |
| 2015-03-20 | 2,411 | 2,446 | 2,411 | 2,434 | 93,100 | 1,217 |
| 2015-03-19 | 2,421 | 2,428 | 2,403 | 2,418 | 80,900 | 1,209 |
| 2015-03-18 | 2,430 | 2,436 | 2,415 | 2,427 | 95,700 | 1,213.50 |
| 2015-03-17 | 2,420 | 2,468 | 2,413 | 2,420 | 117,000 | 1,210 |
| 2015-03-16 | 2,421 | 2,431 | 2,405 | 2,416 | 75,000 | 1,208 |
| 2015-03-13 | 2,425 | 2,485 | 2,415 | 2,425 | 549,000 | 1,212.50 |
| 2015-03-12 | 2,415 | 2,425 | 2,400 | 2,410 | 105,800 | 1,205 |
| 2015-03-11 | 2,425 | 2,426 | 2,404 | 2,415 | 87,200 | 1,207.50 |
| 2015-03-10 | 2,415 | 2,435 | 2,415 | 2,424 | 144,800 | 1,212 |
| 2015-03-09 | 2,415 | 2,437 | 2,404 | 2,421 | 113,900 | 1,210.50 |
| 2015-03-06 | 2,408 | 2,422 | 2,405 | 2,415 | 77,500 | 1,207.50 |
| 2015-03-05 | 2,415 | 2,429 | 2,415 | 2,427 | 113,900 | 1,213.50 |
| 2015-03-04 | 2,400 | 2,425 | 2,397 | 2,415 | 69,200 | 1,207.50 |
| 2015-03-03 | 2,412 | 2,424 | 2,390 | 2,407 | 62,000 | 1,203.50 |
| 2015-03-02 | 2,403 | 2,430 | 2,400 | 2,412 | 54,100 | 1,206 |
| 2015-02-27 | 2,430 | 2,435 | 2,407 | 2,427 | 123,800 | 1,213.50 |
| 2015-02-26 | 2,435 | 2,448 | 2,421 | 2,428 | 198,900 | 1,214 |
| 2015-02-25 | 2,427 | 2,450 | 2,416 | 2,435 | 489,100 | 1,217.50 |
| 2015-02-24 | 2,378 | 2,425 | 2,371 | 2,425 | 501,900 | 1,212.50 |
| 2015-02-23 | 2,380 | 2,392 | 2,366 | 2,371 | 112,600 | 1,185.50 |
| 2015-02-20 | 2,367 | 2,377 | 2,352 | 2,361 | 66,600 | 1,180.50 |
| 2015-02-19 | 2,366 | 2,389 | 2,358 | 2,371 | 68,300 | 1,185.50 |
| 2015-02-18 | 2,385 | 2,408 | 2,383 | 2,391 | 134,900 | 1,195.50 |
| 2015-02-17 | 2,382 | 2,405 | 2,380 | 2,392 | 114,100 | 1,196 |
| 2015-02-16 | 2,390 | 2,479 | 2,361 | 2,401 | 469,200 | 1,200.50 |
| 2015-02-13 | 2,344 | 2,348 | 2,305 | 2,329 | 99,100 | 1,164.50 |
| 2015-02-12 | 2,302 | 2,345 | 2,302 | 2,326 | 131,500 | 1,163 |
| 2015-02-10 | 2,311 | 2,319 | 2,293 | 2,310 | 55,800 | 1,155 |
| 2015-02-09 | 2,257 | 2,315 | 2,257 | 2,310 | 92,900 | 1,155 |
| 2015-02-06 | 2,268 | 2,270 | 2,240 | 2,256 | 56,800 | 1,128 |
| 2015-02-05 | 2,285 | 2,285 | 2,241 | 2,250 | 86,300 | 1,125 |
| 2015-02-04 | 2,310 | 2,312 | 2,260 | 2,273 | 92,500 | 1,136.50 |
| 2015-02-03 | 2,362 | 2,364 | 2,292 | 2,298 | 105,700 | 1,149 |
| 2015-02-02 | 2,376 | 2,376 | 2,335 | 2,358 | 103,300 | 1,179 |
| 2015-01-30 | 2,361 | 2,390 | 2,351 | 2,368 | 356,800 | 1,184 |
| 2015-01-29 | 2,323 | 2,396 | 2,320 | 2,395 | 482,700 | 1,197.50 |
| 2015-01-28 | 2,314 | 2,367 | 2,310 | 2,358 | 157,700 | 1,179 |
| 2015-01-27 | 2,355 | 2,361 | 2,319 | 2,322 | 102,100 | 1,161 |
| 2015-01-26 | 2,350 | 2,380 | 2,342 | 2,369 | 83,400 | 1,184.50 |
| 2015-01-23 | 2,390 | 2,393 | 2,350 | 2,364 | 136,500 | 1,182 |
| 2015-01-22 | 2,380 | 2,398 | 2,358 | 2,388 | 126,000 | 1,194 |
| 2015-01-21 | 2,365 | 2,392 | 2,352 | 2,383 | 156,700 | 1,191.50 |
| 2015-01-20 | 2,361 | 2,379 | 2,342 | 2,368 | 100,600 | 1,184 |
| 2015-01-19 | 2,357 | 2,376 | 2,342 | 2,368 | 107,400 | 1,184 |
| 2015-01-16 | 2,316 | 2,350 | 2,295 | 2,350 | 166,400 | 1,175 |
| 2015-01-15 | 2,283 | 2,339 | 2,283 | 2,318 | 108,200 | 1,159 |
| 2015-01-14 | 2,291 | 2,335 | 2,289 | 2,290 | 135,000 | 1,145 |
| 2015-01-13 | 2,291 | 2,309 | 2,285 | 2,301 | 160,700 | 1,150.50 |
| 2015-01-09 | 2,300 | 2,333 | 2,293 | 2,307 | 79,400 | 1,153.50 |
| 2015-01-08 | 2,356 | 2,358 | 2,293 | 2,303 | 137,000 | 1,151.50 |
| 2015-01-07 | 2,343 | 2,364 | 2,330 | 2,348 | 122,900 | 1,174 |
| 2015-01-06 | 2,380 | 2,388 | 2,336 | 2,364 | 225,000 | 1,182 |
| 2015-01-05 | 2,428 | 2,428 | 2,396 | 2,410 | 203,900 | 1,205 |
分割・併合履歴 ： [2020-09-29]1株→2株