9636 (株)きんえい 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 | 3,155 | 3,180 | 3,150 | 3,180 | 1,400 | 3,180 |
| 2015-12-29 | 3,170 | 3,170 | 3,165 | 3,165 | 800 | 3,165 |
| 2015-12-28 | 3,175 | 3,190 | 3,175 | 3,185 | 1,400 | 3,185 |
| 2015-12-25 | 3,190 | 3,190 | 3,165 | 3,165 | 2,200 | 3,165 |
| 2015-12-24 | 3,200 | 3,210 | 3,180 | 3,180 | 2,000 | 3,180 |
| 2015-12-22 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 2015-12-21 | 3,195 | 3,195 | 3,175 | 3,195 | 1,300 | 3,195 |
| 2015-12-18 | 3,175 | 3,195 | 3,175 | 3,195 | 1,300 | 3,195 |
| 2015-12-17 | 3,170 | 3,170 | 3,155 | 3,170 | 1,100 | 3,170 |
| 2015-12-16 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2015-12-15 | 3,150 | 3,175 | 3,130 | 3,175 | 1,000 | 3,175 |
| 2015-12-14 | 3,170 | 3,170 | 3,150 | 3,155 | 1,700 | 3,155 |
| 2015-12-11 | 3,165 | 3,170 | 3,165 | 3,170 | 300 | 3,170 |
| 2015-12-10 | 3,165 | 3,220 | 3,160 | 3,165 | 1,300 | 3,165 |
| 2015-12-09 | 3,275 | 3,275 | 3,165 | 3,165 | 2,800 | 3,165 |
| 2015-12-08 | 3,230 | 3,250 | 3,180 | 3,180 | 2,400 | 3,180 |
| 2015-12-07 | 3,250 | 3,250 | 3,230 | 3,230 | 400 | 3,230 |
| 2015-12-04 | 3,180 | 3,215 | 3,175 | 3,215 | 900 | 3,215 |
| 2015-12-03 | 3,215 | 3,215 | 3,180 | 3,195 | 2,000 | 3,195 |
| 2015-12-02 | 3,245 | 3,275 | 3,205 | 3,270 | 1,100 | 3,270 |
| 2015-12-01 | 3,300 | 3,300 | 3,245 | 3,245 | 2,100 | 3,245 |
| 2015-11-30 | 3,245 | 3,245 | 3,210 | 3,240 | 1,500 | 3,240 |
| 2015-11-27 | 3,210 | 3,220 | 3,210 | 3,210 | 600 | 3,210 |
| 2015-11-26 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2015-11-25 | 3,215 | 3,215 | 3,200 | 3,200 | 600 | 3,200 |
| 2015-11-24 | 3,210 | 3,210 | 3,200 | 3,200 | 1,200 | 3,200 |
| 2015-11-20 | 3,175 | 3,190 | 3,175 | 3,175 | 800 | 3,175 |
| 2015-11-19 | 3,165 | 3,185 | 3,165 | 3,185 | 300 | 3,185 |
| 2015-11-18 | 3,155 | 3,155 | 3,155 | 3,155 | 300 | 3,155 |
| 2015-11-17 | 3,155 | 3,180 | 3,155 | 3,180 | 500 | 3,180 |
| 2015-11-16 | 3,165 | 3,175 | 3,160 | 3,160 | 600 | 3,160 |
| 2015-11-13 | 3,180 | 3,180 | 3,165 | 3,165 | 300 | 3,165 |
| 2015-11-12 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2015-11-10 | 3,170 | 3,175 | 3,165 | 3,165 | 700 | 3,165 |
| 2015-11-09 | 3,180 | 3,185 | 3,175 | 3,180 | 2,300 | 3,180 |
| 2015-11-06 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2015-11-05 | 3,190 | 3,190 | 3,190 | 3,190 | 400 | 3,190 |
| 2015-11-04 | 3,185 | 3,190 | 3,185 | 3,190 | 600 | 3,190 |
| 2015-11-02 | 3,175 | 3,185 | 3,175 | 3,185 | 1,200 | 3,185 |
| 2015-10-30 | 3,145 | 3,170 | 3,145 | 3,170 | 800 | 3,170 |
| 2015-10-29 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2015-10-27 | 3,180 | 3,180 | 3,135 | 3,135 | 800 | 3,135 |
| 2015-10-26 | 3,185 | 3,185 | 3,155 | 3,155 | 2,100 | 3,155 |
| 2015-10-23 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2015-10-22 | 3,150 | 3,150 | 3,120 | 3,120 | 600 | 3,120 |
| 2015-10-21 | 3,155 | 3,160 | 3,150 | 3,150 | 400 | 3,150 |
| 2015-10-20 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2015-10-19 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2015-10-16 | 3,150 | 3,150 | 3,150 | 3,150 | 800 | 3,150 |
| 2015-10-15 | 3,140 | 3,140 | 3,130 | 3,130 | 200 | 3,130 |
| 2015-10-14 | 3,150 | 3,150 | 3,140 | 3,140 | 1,200 | 3,140 |
| 2015-10-13 | 3,130 | 3,140 | 3,130 | 3,140 | 500 | 3,140 |
| 2015-10-09 | 3,095 | 3,110 | 3,095 | 3,100 | 1,700 | 3,100 |
| 2015-10-08 | 3,080 | 3,095 | 3,080 | 3,095 | 1,300 | 3,095 |
| 2015-10-07 | 3,085 | 3,085 | 3,070 | 3,070 | 300 | 3,070 |
| 2015-10-06 | 3,075 | 3,075 | 3,070 | 3,070 | 900 | 3,070 |
| 2015-10-05 | 3,030 | 3,080 | 3,030 | 3,070 | 1,400 | 3,070 |
| 2015-10-02 | 3,010 | 3,020 | 3,010 | 3,020 | 400 | 3,020 |
| 2015-10-01 | 3,000 | 3,025 | 2,991 | 2,991 | 1,300 | 2,991 |
| 2015-09-30 | 3,025 | 3,030 | 3,025 | 3,030 | 300 | 3,030 |
| 2015-09-29 | 2,995 | 2,996 | 2,995 | 2,995 | 700 | 2,995 |
| 2015-09-28 | 2,985 | 3,015 | 2,985 | 3,015 | 400 | 3,015 |
| 2015-09-25 | 2,940 | 2,954 | 2,940 | 2,954 | 300 | 2,954 |
| 2015-09-24 | 2,930 | 3,050 | 2,930 | 3,050 | 1,700 | 3,050 |
| 2015-09-18 | 2,912 | 2,979 | 2,912 | 2,930 | 500 | 2,930 |
| 2015-09-17 | 2,918 | 2,950 | 2,918 | 2,923 | 300 | 2,923 |
| 2015-09-16 | 2,981 | 2,981 | 2,981 | 2,981 | 500 | 2,981 |
| 2015-09-15 | 2,978 | 2,980 | 2,978 | 2,980 | 500 | 2,980 |
| 2015-09-14 | 2,970 | 2,970 | 2,905 | 2,905 | 500 | 2,905 |
| 2015-09-11 | 2,996 | 3,000 | 2,931 | 2,939 | 1,000 | 2,939 |
| 2015-09-10 | 2,981 | 2,981 | 2,981 | 2,981 | 200 | 2,981 |
| 2015-09-09 | 3,010 | 3,010 | 2,990 | 2,990 | 600 | 2,990 |
| 2015-09-08 | 2,871 | 2,982 | 2,871 | 2,982 | 900 | 2,982 |
| 2015-09-07 | 2,975 | 3,005 | 2,910 | 2,918 | 1,200 | 2,918 |
| 2015-09-04 | 3,010 | 3,010 | 2,990 | 2,990 | 400 | 2,990 |
| 2015-09-03 | 3,005 | 3,050 | 3,005 | 3,050 | 800 | 3,050 |
| 2015-09-02 | 3,025 | 3,025 | 2,950 | 3,005 | 800 | 3,005 |
| 2015-09-01 | 3,035 | 3,085 | 3,035 | 3,085 | 200 | 3,085 |
| 2015-08-31 | 3,105 | 3,110 | 3,030 | 3,030 | 1,400 | 3,030 |
| 2015-08-28 | 3,010 | 3,015 | 2,970 | 2,982 | 700 | 2,982 |
| 2015-08-27 | 2,980 | 3,010 | 2,980 | 3,010 | 200 | 3,010 |
| 2015-08-26 | 2,896 | 2,980 | 2,896 | 2,940 | 700 | 2,940 |
| 2015-08-25 | 2,825 | 2,899 | 2,805 | 2,898 | 3,700 | 2,898 |
| 2015-08-24 | 2,979 | 2,979 | 2,901 | 2,905 | 2,300 | 2,905 |
| 2015-08-21 | 3,010 | 3,010 | 2,995 | 2,995 | 1,800 | 2,995 |
| 2015-08-20 | 3,035 | 3,050 | 3,030 | 3,030 | 1,200 | 3,030 |
| 2015-08-19 | 3,060 | 3,070 | 3,060 | 3,060 | 600 | 3,060 |
| 2015-08-18 | 3,085 | 3,085 | 3,055 | 3,055 | 400 | 3,055 |
| 2015-08-17 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2015-08-14 | 3,070 | 3,070 | 3,040 | 3,040 | 300 | 3,040 |
| 2015-08-13 | 3,035 | 3,045 | 3,030 | 3,035 | 800 | 3,035 |
| 2015-08-12 | 3,055 | 3,095 | 3,035 | 3,040 | 1,400 | 3,040 |
| 2015-08-11 | 3,070 | 3,070 | 3,060 | 3,060 | 1,300 | 3,060 |
| 2015-08-10 | 3,095 | 3,095 | 3,085 | 3,085 | 1,400 | 3,085 |
| 2015-08-07 | 3,110 | 3,110 | 3,095 | 3,095 | 200 | 3,095 |
| 2015-08-06 | 3,100 | 3,100 | 3,095 | 3,095 | 700 | 3,095 |
| 2015-08-05 | 3,110 | 3,110 | 3,095 | 3,095 | 1,300 | 3,095 |
| 2015-08-04 | 3,090 | 3,110 | 3,090 | 3,090 | 700 | 3,090 |
| 2015-08-03 | 3,095 | 3,105 | 3,085 | 3,085 | 900 | 3,085 |
| 2015-07-31 | 3,080 | 3,085 | 3,070 | 3,070 | 600 | 3,070 |
| 2015-07-30 | 3,090 | 3,090 | 3,070 | 3,070 | 400 | 3,070 |
| 2015-07-29 | 3,065 | 3,070 | 3,040 | 3,060 | 3,200 | 3,060 |
| 2015-07-28 | 3,110 | 3,190 | 3,110 | 3,135 | 4,800 | 3,135 |
| 2015-07-27 | 3,185 | 3,190 | 3,140 | 3,140 | 3,900 | 3,140 |
| 2015-07-24 | 3,215 | 3,225 | 3,215 | 3,225 | 1,300 | 3,225 |
| 2015-07-23 | 3,235 | 3,240 | 3,235 | 3,240 | 800 | 3,240 |
| 2015-07-22 | 3,230 | 3,235 | 3,230 | 3,235 | 1,000 | 3,235 |
| 2015-07-21 | 3,240 | 3,240 | 3,230 | 3,235 | 1,100 | 3,235 |
| 2015-07-17 | 3,240 | 3,245 | 3,230 | 3,245 | 1,200 | 3,245 |
| 2015-07-16 | 3,215 | 3,240 | 3,215 | 3,240 | 1,000 | 3,240 |
| 2015-07-15 | 3,230 | 3,250 | 3,220 | 3,230 | 1,000 | 3,230 |
| 2015-07-14 | 3,235 | 3,240 | 3,185 | 3,230 | 2,400 | 3,230 |
| 2015-07-13 | 3,175 | 3,180 | 3,175 | 3,180 | 900 | 3,180 |
| 2015-07-10 | 3,185 | 3,185 | 3,175 | 3,180 | 600 | 3,180 |
| 2015-07-09 | 3,125 | 3,190 | 3,085 | 3,190 | 2,800 | 3,190 |
| 2015-07-08 | 3,220 | 3,220 | 3,155 | 3,155 | 2,200 | 3,155 |
| 2015-07-07 | 3,215 | 3,215 | 3,215 | 3,215 | 500 | 3,215 |
| 2015-07-06 | 3,195 | 3,200 | 3,180 | 3,195 | 1,500 | 3,195 |
| 2015-07-03 | 3,185 | 3,200 | 3,180 | 3,195 | 1,400 | 3,195 |
| 2015-07-02 | 3,225 | 3,225 | 3,185 | 3,200 | 2,900 | 3,200 |
| 2015-07-01 | 3,200 | 3,225 | 3,200 | 3,225 | 1,400 | 3,225 |
| 2015-06-30 | 3,210 | 3,225 | 3,210 | 3,210 | 1,100 | 3,210 |
| 2015-06-29 | 3,220 | 3,270 | 3,210 | 3,225 | 3,400 | 3,225 |
| 2015-06-26 | 3,290 | 3,295 | 3,285 | 3,285 | 1,000 | 3,285 |
| 2015-06-25 | 3,260 | 3,290 | 3,250 | 3,290 | 1,300 | 3,290 |
| 2015-06-24 | 3,235 | 3,260 | 3,220 | 3,260 | 1,300 | 3,260 |
| 2015-06-23 | 3,240 | 3,245 | 3,240 | 3,245 | 900 | 3,245 |
| 2015-06-22 | 3,225 | 3,245 | 3,225 | 3,245 | 500 | 3,245 |
| 2015-06-19 | 3,225 | 3,225 | 3,210 | 3,210 | 900 | 3,210 |
| 2015-06-18 | 3,305 | 3,305 | 3,220 | 3,225 | 3,300 | 3,225 |
| 2015-06-17 | 3,310 | 3,325 | 3,310 | 3,310 | 700 | 3,310 |
| 2015-06-16 | 3,330 | 3,330 | 3,310 | 3,320 | 1,400 | 3,320 |
| 2015-06-15 | 3,335 | 3,345 | 3,320 | 3,320 | 2,100 | 3,320 |
| 2015-06-12 | 3,325 | 3,330 | 3,305 | 3,330 | 1,000 | 3,330 |
| 2015-06-11 | 3,295 | 3,325 | 3,290 | 3,325 | 2,500 | 3,325 |
| 2015-06-10 | 3,285 | 3,290 | 3,280 | 3,285 | 1,000 | 3,285 |
| 2015-06-09 | 3,280 | 3,280 | 3,260 | 3,260 | 1,900 | 3,260 |
| 2015-06-08 | 3,255 | 3,265 | 3,255 | 3,265 | 1,600 | 3,265 |
| 2015-06-05 | 3,240 | 3,255 | 3,240 | 3,255 | 900 | 3,255 |
| 2015-06-04 | 3,255 | 3,255 | 3,250 | 3,250 | 700 | 3,250 |
| 2015-06-03 | 3,195 | 3,220 | 3,195 | 3,220 | 1,600 | 3,220 |
| 2015-06-02 | 3,160 | 3,210 | 3,160 | 3,195 | 1,400 | 3,195 |
| 2015-06-01 | 3,160 | 3,175 | 3,160 | 3,175 | 1,200 | 3,175 |
| 2015-05-29 | 3,180 | 3,180 | 3,160 | 3,160 | 800 | 3,160 |
| 2015-05-28 | 3,160 | 3,195 | 3,155 | 3,195 | 600 | 3,195 |
| 2015-05-27 | 3,210 | 3,210 | 3,165 | 3,165 | 600 | 3,165 |
| 2015-05-26 | 3,195 | 3,195 | 3,190 | 3,190 | 600 | 3,190 |
| 2015-05-25 | 3,155 | 3,155 | 3,125 | 3,155 | 1,000 | 3,155 |
| 2015-05-22 | 3,135 | 3,150 | 3,110 | 3,150 | 1,100 | 3,150 |
| 2015-05-21 | 3,185 | 3,210 | 3,080 | 3,200 | 2,600 | 3,200 |
| 2015-05-20 | 3,215 | 3,215 | 3,160 | 3,210 | 1,200 | 3,210 |
| 2015-05-19 | 3,215 | 3,215 | 3,175 | 3,200 | 1,700 | 3,200 |
| 2015-05-18 | 3,215 | 3,215 | 3,200 | 3,215 | 1,300 | 3,215 |
| 2015-05-15 | 3,250 | 3,250 | 3,225 | 3,230 | 1,200 | 3,230 |
| 2015-05-14 | 3,240 | 3,240 | 3,230 | 3,240 | 900 | 3,240 |
| 2015-05-13 | 3,215 | 3,260 | 3,215 | 3,230 | 1,600 | 3,230 |
| 2015-05-12 | 3,135 | 3,260 | 3,135 | 3,215 | 2,500 | 3,215 |
| 2015-05-11 | 3,095 | 3,135 | 3,095 | 3,135 | 1,200 | 3,135 |
| 2015-05-08 | 3,090 | 3,095 | 3,090 | 3,095 | 300 | 3,095 |
| 2015-05-07 | 3,090 | 3,090 | 3,070 | 3,090 | 1,700 | 3,090 |
| 2015-05-01 | 3,110 | 3,110 | 3,065 | 3,065 | 500 | 3,065 |
| 2015-04-30 | 3,090 | 3,100 | 3,045 | 3,100 | 2,200 | 3,100 |
| 2015-04-28 | 3,080 | 3,090 | 3,080 | 3,090 | 700 | 3,090 |
| 2015-04-27 | 3,050 | 3,070 | 3,050 | 3,070 | 700 | 3,070 |
| 2015-04-24 | 3,050 | 3,060 | 3,050 | 3,060 | 1,400 | 3,060 |
| 2015-04-23 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2015-04-22 | 3,030 | 3,035 | 3,030 | 3,035 | 500 | 3,035 |
| 2015-04-21 | 3,055 | 3,055 | 3,010 | 3,010 | 1,400 | 3,010 |
| 2015-04-20 | 3,060 | 3,060 | 3,055 | 3,060 | 400 | 3,060 |
| 2015-04-17 | 3,020 | 3,060 | 3,020 | 3,060 | 800 | 3,060 |
| 2015-04-16 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 3,010 |
| 2015-04-15 | 3,010 | 3,020 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2015-04-14 | 3,010 | 3,010 | 3,005 | 3,005 | 200 | 3,005 |
| 2015-04-13 | 2,995 | 3,005 | 2,995 | 3,000 | 700 | 3,000 |
| 2015-04-10 | 2,982 | 3,000 | 2,982 | 2,993 | 600 | 2,993 |
| 2015-04-09 | 3,005 | 3,025 | 3,000 | 3,000 | 900 | 3,000 |
| 2015-04-08 | 3,030 | 3,030 | 3,010 | 3,015 | 900 | 3,015 |
| 2015-04-07 | 2,994 | 3,040 | 2,994 | 3,030 | 1,600 | 3,030 |
| 2015-04-06 | 2,980 | 2,991 | 2,980 | 2,991 | 1,600 | 2,991 |
| 2015-04-03 | 2,988 | 2,988 | 2,980 | 2,980 | 1,400 | 2,980 |
| 2015-04-02 | 2,954 | 2,955 | 2,954 | 2,955 | 200 | 2,955 |
| 2015-04-01 | 2,950 | 2,953 | 2,950 | 2,953 | 1,800 | 2,953 |
| 2015-03-31 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2015-03-30 | 2,929 | 2,950 | 2,922 | 2,950 | 1,000 | 2,950 |
| 2015-03-27 | 2,922 | 2,922 | 2,921 | 2,921 | 1,300 | 2,921 |
| 2015-03-26 | 2,920 | 2,928 | 2,920 | 2,922 | 600 | 2,922 |
| 2015-03-25 | 2,913 | 2,913 | 2,908 | 2,912 | 1,500 | 2,912 |
| 2015-03-24 | 2,899 | 2,912 | 2,898 | 2,902 | 1,300 | 2,902 |
| 2015-03-23 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,898 |
| 2015-03-20 | 2,907 | 2,909 | 2,894 | 2,895 | 600 | 2,895 |
| 2015-03-19 | 2,896 | 2,896 | 2,895 | 2,895 | 300 | 2,895 |
| 2015-03-18 | 2,888 | 2,909 | 2,888 | 2,909 | 900 | 2,909 |
| 2015-03-17 | 2,870 | 2,931 | 2,870 | 2,931 | 1,100 | 2,931 |
| 2015-03-16 | 2,878 | 2,933 | 2,878 | 2,933 | 1,500 | 2,933 |
| 2015-03-13 | 2,851 | 2,869 | 2,851 | 2,861 | 2,700 | 2,861 |
| 2015-03-12 | 2,878 | 2,910 | 2,878 | 2,878 | 3,100 | 2,878 |
| 2015-03-11 | 2,882 | 2,882 | 2,862 | 2,880 | 500 | 2,880 |
| 2015-03-10 | 2,882 | 2,882 | 2,859 | 2,859 | 700 | 2,859 |
| 2015-03-09 | 2,883 | 2,883 | 2,870 | 2,870 | 400 | 2,870 |
| 2015-03-06 | 2,857 | 2,865 | 2,857 | 2,865 | 600 | 2,865 |
| 2015-03-05 | 2,857 | 2,858 | 2,857 | 2,857 | 800 | 2,857 |
| 2015-03-04 | 2,856 | 2,856 | 2,856 | 2,856 | 100 | 2,856 |
| 2015-03-03 | 2,859 | 2,883 | 2,859 | 2,883 | 300 | 2,883 |
| 2015-03-02 | 2,859 | 2,880 | 2,850 | 2,850 | 1,700 | 2,850 |
| 2015-02-27 | 2,859 | 2,859 | 2,850 | 2,850 | 400 | 2,850 |
| 2015-02-25 | 2,850 | 2,850 | 2,846 | 2,846 | 500 | 2,846 |
| 2015-02-24 | 2,867 | 2,867 | 2,850 | 2,850 | 800 | 2,850 |
| 2015-02-23 | 2,855 | 2,857 | 2,855 | 2,857 | 300 | 2,857 |
| 2015-02-20 | 2,875 | 2,875 | 2,851 | 2,851 | 1,000 | 2,851 |
| 2015-02-19 | 2,861 | 2,872 | 2,861 | 2,861 | 700 | 2,861 |
| 2015-02-18 | 2,874 | 2,874 | 2,861 | 2,861 | 300 | 2,861 |
| 2015-02-17 | 2,860 | 2,861 | 2,860 | 2,860 | 600 | 2,860 |
| 2015-02-16 | 2,854 | 2,857 | 2,853 | 2,856 | 900 | 2,856 |
| 2015-02-13 | 2,836 | 2,853 | 2,836 | 2,853 | 900 | 2,853 |
| 2015-02-12 | 2,835 | 2,836 | 2,832 | 2,836 | 900 | 2,836 |
| 2015-02-10 | 2,838 | 2,838 | 2,835 | 2,835 | 500 | 2,835 |
| 2015-02-09 | 2,826 | 2,833 | 2,826 | 2,833 | 800 | 2,833 |
| 2015-02-06 | 2,836 | 2,836 | 2,824 | 2,824 | 600 | 2,824 |
| 2015-02-05 | 2,820 | 2,829 | 2,820 | 2,829 | 400 | 2,829 |
| 2015-02-04 | 2,836 | 2,836 | 2,820 | 2,820 | 1,300 | 2,820 |
| 2015-02-03 | 2,837 | 2,837 | 2,837 | 2,837 | 100 | 2,837 |
| 2015-02-02 | 2,824 | 2,832 | 2,824 | 2,832 | 800 | 2,832 |
| 2015-01-30 | 2,809 | 2,821 | 2,809 | 2,818 | 700 | 2,818 |
| 2015-01-29 | 2,819 | 2,825 | 2,806 | 2,809 | 2,400 | 2,809 |
| 2015-01-28 | 2,790 | 2,849 | 2,773 | 2,797 | 4,100 | 2,797 |
| 2015-01-27 | 2,902 | 2,920 | 2,899 | 2,900 | 4,300 | 2,900 |
| 2015-01-26 | 2,900 | 2,919 | 2,900 | 2,911 | 2,100 | 2,911 |
| 2015-01-23 | 2,886 | 2,911 | 2,886 | 2,911 | 1,900 | 2,911 |
| 2015-01-22 | 2,871 | 2,918 | 2,871 | 2,905 | 1,500 | 2,905 |
| 2015-01-21 | 2,925 | 2,926 | 2,801 | 2,904 | 2,500 | 2,904 |
| 2015-01-20 | 2,930 | 2,931 | 2,930 | 2,931 | 900 | 2,931 |
| 2015-01-19 | 2,930 | 2,930 | 2,930 | 2,930 | 500 | 2,930 |
| 2015-01-16 | 2,930 | 2,949 | 2,930 | 2,949 | 800 | 2,949 |
| 2015-01-15 | 2,946 | 2,946 | 2,936 | 2,936 | 1,000 | 2,936 |
| 2015-01-14 | 2,942 | 2,943 | 2,933 | 2,943 | 1,300 | 2,943 |
| 2015-01-13 | 2,950 | 2,950 | 2,945 | 2,945 | 1,200 | 2,945 |
| 2015-01-09 | 2,959 | 2,960 | 2,951 | 2,951 | 900 | 2,951 |
| 2015-01-08 | 2,955 | 2,962 | 2,950 | 2,960 | 1,200 | 2,960 |
| 2015-01-07 | 2,960 | 2,973 | 2,954 | 2,954 | 1,000 | 2,954 |
| 2015-01-06 | 2,980 | 2,980 | 2,958 | 2,958 | 1,200 | 2,958 |
| 2015-01-05 | 2,970 | 2,980 | 2,969 | 2,980 | 1,100 | 2,980 |
分割・併合履歴 ： [2013-05-29]1株→0.1株