9902 (株)日伝 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 | 2,995 | 2,995 | 2,956 | 2,993 | 2,900 | 1,496.50 |
| 2015-12-29 | 2,943 | 3,010 | 2,930 | 2,997 | 7,500 | 1,498.50 |
| 2015-12-28 | 3,000 | 3,005 | 2,990 | 3,000 | 1,900 | 1,500 |
| 2015-12-25 | 3,030 | 3,030 | 2,910 | 2,956 | 4,700 | 1,478 |
| 2015-12-24 | 2,972 | 2,991 | 2,972 | 2,978 | 5,900 | 1,489 |
| 2015-12-22 | 3,000 | 3,015 | 2,972 | 2,972 | 2,200 | 1,486 |
| 2015-12-21 | 2,991 | 3,000 | 2,934 | 2,972 | 16,100 | 1,486 |
| 2015-12-18 | 3,025 | 3,045 | 3,000 | 3,000 | 9,700 | 1,500 |
| 2015-12-17 | 3,010 | 3,035 | 3,010 | 3,010 | 10,200 | 1,505 |
| 2015-12-16 | 3,020 | 3,025 | 2,985 | 2,987 | 11,000 | 1,493.50 |
| 2015-12-15 | 3,005 | 3,020 | 2,991 | 3,000 | 4,500 | 1,500 |
| 2015-12-14 | 3,030 | 3,085 | 2,990 | 3,020 | 6,600 | 1,510 |
| 2015-12-11 | 2,992 | 3,040 | 2,992 | 3,030 | 13,400 | 1,515 |
| 2015-12-10 | 2,992 | 3,020 | 2,992 | 2,992 | 5,500 | 1,496 |
| 2015-12-09 | 3,000 | 3,045 | 2,985 | 2,986 | 6,000 | 1,493 |
| 2015-12-08 | 2,993 | 3,030 | 2,992 | 3,015 | 3,900 | 1,507.50 |
| 2015-12-07 | 3,000 | 3,025 | 2,996 | 3,010 | 3,100 | 1,505 |
| 2015-12-04 | 2,991 | 3,040 | 2,991 | 3,010 | 4,700 | 1,505 |
| 2015-12-03 | 3,000 | 3,030 | 3,000 | 3,020 | 4,000 | 1,510 |
| 2015-12-02 | 3,025 | 3,045 | 3,000 | 3,020 | 4,700 | 1,510 |
| 2015-12-01 | 3,015 | 3,055 | 3,015 | 3,055 | 5,000 | 1,527.50 |
| 2015-11-30 | 3,035 | 3,070 | 3,005 | 3,015 | 6,700 | 1,507.50 |
| 2015-11-27 | 3,075 | 3,080 | 3,035 | 3,035 | 4,400 | 1,517.50 |
| 2015-11-26 | 3,040 | 3,075 | 3,020 | 3,055 | 6,100 | 1,527.50 |
| 2015-11-25 | 3,100 | 3,100 | 3,050 | 3,065 | 5,800 | 1,532.50 |
| 2015-11-24 | 3,060 | 3,090 | 3,000 | 3,070 | 8,500 | 1,535 |
| 2015-11-20 | 3,070 | 3,075 | 3,030 | 3,075 | 14,100 | 1,537.50 |
| 2015-11-19 | 3,125 | 3,125 | 3,055 | 3,080 | 9,800 | 1,540 |
| 2015-11-18 | 3,100 | 3,125 | 3,045 | 3,085 | 9,100 | 1,542.50 |
| 2015-11-17 | 3,055 | 3,100 | 3,055 | 3,100 | 10,600 | 1,550 |
| 2015-11-16 | 2,996 | 3,045 | 2,996 | 3,045 | 9,300 | 1,522.50 |
| 2015-11-13 | 3,000 | 3,035 | 2,978 | 2,998 | 10,100 | 1,499 |
| 2015-11-12 | 3,025 | 3,050 | 2,956 | 3,045 | 10,400 | 1,522.50 |
| 2015-11-11 | 2,989 | 3,050 | 2,989 | 3,050 | 5,900 | 1,525 |
| 2015-11-10 | 2,914 | 2,997 | 2,914 | 2,992 | 11,200 | 1,496 |
| 2015-11-09 | 3,000 | 3,030 | 2,992 | 3,030 | 8,600 | 1,515 |
| 2015-11-06 | 2,990 | 2,998 | 2,980 | 2,991 | 2,600 | 1,495.50 |
| 2015-11-05 | 2,954 | 2,989 | 2,954 | 2,989 | 3,800 | 1,494.50 |
| 2015-11-04 | 2,915 | 2,954 | 2,899 | 2,954 | 6,800 | 1,477 |
| 2015-11-02 | 2,900 | 2,919 | 2,900 | 2,911 | 6,100 | 1,455.50 |
| 2015-10-30 | 2,891 | 2,948 | 2,891 | 2,937 | 5,100 | 1,468.50 |
| 2015-10-29 | 2,895 | 2,921 | 2,891 | 2,891 | 5,000 | 1,445.50 |
| 2015-10-28 | 2,926 | 2,926 | 2,886 | 2,905 | 3,000 | 1,452.50 |
| 2015-10-27 | 2,947 | 2,947 | 2,891 | 2,898 | 5,200 | 1,449 |
| 2015-10-26 | 3,005 | 3,005 | 2,937 | 2,947 | 12,700 | 1,473.50 |
| 2015-10-23 | 2,971 | 2,975 | 2,918 | 2,963 | 9,100 | 1,481.50 |
| 2015-10-22 | 2,908 | 2,935 | 2,900 | 2,920 | 4,900 | 1,460 |
| 2015-10-21 | 2,881 | 2,922 | 2,881 | 2,915 | 7,200 | 1,457.50 |
| 2015-10-20 | 2,875 | 2,888 | 2,825 | 2,885 | 24,200 | 1,442.50 |
| 2015-10-19 | 2,805 | 2,848 | 2,805 | 2,825 | 26,900 | 1,412.50 |
| 2015-10-16 | 2,780 | 2,851 | 2,780 | 2,805 | 10,500 | 1,402.50 |
| 2015-10-15 | 2,713 | 2,773 | 2,713 | 2,759 | 5,100 | 1,379.50 |
| 2015-10-14 | 2,739 | 2,739 | 2,702 | 2,713 | 3,600 | 1,356.50 |
| 2015-10-13 | 2,754 | 2,764 | 2,717 | 2,739 | 4,300 | 1,369.50 |
| 2015-10-09 | 2,725 | 2,754 | 2,688 | 2,754 | 6,400 | 1,377 |
| 2015-10-08 | 2,678 | 2,709 | 2,620 | 2,692 | 8,800 | 1,346 |
| 2015-10-07 | 2,664 | 2,690 | 2,635 | 2,690 | 5,100 | 1,345 |
| 2015-10-06 | 2,629 | 2,665 | 2,629 | 2,665 | 5,300 | 1,332.50 |
| 2015-10-05 | 2,597 | 2,650 | 2,544 | 2,629 | 7,800 | 1,314.50 |
| 2015-10-02 | 2,587 | 2,609 | 2,557 | 2,580 | 7,300 | 1,290 |
| 2015-10-01 | 2,621 | 2,622 | 2,592 | 2,601 | 5,100 | 1,300.50 |
| 2015-09-30 | 2,587 | 2,620 | 2,587 | 2,607 | 4,100 | 1,303.50 |
| 2015-09-29 | 2,617 | 2,639 | 2,582 | 2,582 | 9,000 | 1,291 |
| 2015-09-28 | 2,635 | 2,685 | 2,630 | 2,642 | 10,700 | 1,321 |
| 2015-09-25 | 2,683 | 2,685 | 2,616 | 2,660 | 39,500 | 1,330 |
| 2015-09-24 | 2,735 | 2,735 | 2,651 | 2,652 | 26,400 | 1,326 |
| 2015-09-18 | 2,765 | 2,767 | 2,723 | 2,758 | 12,900 | 1,379 |
| 2015-09-17 | 2,767 | 2,780 | 2,753 | 2,767 | 5,900 | 1,383.50 |
| 2015-09-16 | 2,749 | 2,772 | 2,721 | 2,767 | 8,000 | 1,383.50 |
| 2015-09-15 | 2,678 | 2,735 | 2,678 | 2,718 | 5,500 | 1,359 |
| 2015-09-14 | 2,700 | 2,734 | 2,678 | 2,678 | 5,400 | 1,339 |
| 2015-09-11 | 2,700 | 2,757 | 2,688 | 2,700 | 22,600 | 1,350 |
| 2015-09-10 | 2,651 | 2,740 | 2,637 | 2,689 | 9,100 | 1,344.50 |
| 2015-09-09 | 2,678 | 2,704 | 2,643 | 2,700 | 6,700 | 1,350 |
| 2015-09-08 | 2,658 | 2,679 | 2,612 | 2,613 | 5,300 | 1,306.50 |
| 2015-09-07 | 2,671 | 2,734 | 2,620 | 2,658 | 9,600 | 1,329 |
| 2015-09-04 | 2,731 | 2,731 | 2,673 | 2,673 | 6,800 | 1,336.50 |
| 2015-09-03 | 2,728 | 2,772 | 2,700 | 2,706 | 4,700 | 1,353 |
| 2015-09-02 | 2,684 | 2,745 | 2,684 | 2,711 | 5,300 | 1,355.50 |
| 2015-09-01 | 2,825 | 2,825 | 2,706 | 2,724 | 8,300 | 1,362 |
| 2015-08-31 | 2,789 | 2,888 | 2,732 | 2,825 | 9,800 | 1,412.50 |
| 2015-08-28 | 2,786 | 2,806 | 2,721 | 2,789 | 3,700 | 1,394.50 |
| 2015-08-27 | 2,822 | 2,872 | 2,720 | 2,728 | 8,200 | 1,364 |
| 2015-08-26 | 2,663 | 2,755 | 2,663 | 2,672 | 15,000 | 1,336 |
| 2015-08-25 | 2,711 | 2,757 | 2,562 | 2,678 | 11,700 | 1,339 |
| 2015-08-24 | 2,791 | 2,838 | 2,711 | 2,711 | 8,800 | 1,355.50 |
| 2015-08-21 | 2,889 | 2,939 | 2,870 | 2,872 | 6,200 | 1,436 |
| 2015-08-20 | 2,970 | 2,975 | 2,933 | 2,939 | 19,300 | 1,469.50 |
| 2015-08-19 | 3,040 | 3,050 | 2,993 | 3,025 | 8,600 | 1,512.50 |
| 2015-08-18 | 3,060 | 3,085 | 3,030 | 3,040 | 12,300 | 1,520 |
| 2015-08-17 | 2,968 | 3,050 | 2,968 | 3,040 | 8,200 | 1,520 |
| 2015-08-14 | 2,963 | 2,977 | 2,953 | 2,968 | 5,300 | 1,484 |
| 2015-08-13 | 2,936 | 2,963 | 2,919 | 2,963 | 6,900 | 1,481.50 |
| 2015-08-12 | 2,981 | 2,982 | 2,931 | 2,948 | 9,500 | 1,474 |
| 2015-08-11 | 3,030 | 3,030 | 2,984 | 3,000 | 7,000 | 1,500 |
| 2015-08-10 | 3,025 | 3,030 | 2,952 | 3,030 | 10,000 | 1,515 |
| 2015-08-07 | 2,950 | 3,020 | 2,948 | 2,987 | 3,800 | 1,493.50 |
| 2015-08-06 | 2,950 | 3,035 | 2,950 | 2,995 | 7,200 | 1,497.50 |
| 2015-08-05 | 2,952 | 2,952 | 2,929 | 2,934 | 4,100 | 1,467 |
| 2015-08-04 | 2,920 | 2,975 | 2,920 | 2,935 | 6,700 | 1,467.50 |
| 2015-08-03 | 2,891 | 2,940 | 2,891 | 2,915 | 2,600 | 1,457.50 |
| 2015-07-31 | 2,890 | 2,933 | 2,844 | 2,890 | 6,400 | 1,445 |
| 2015-07-30 | 2,900 | 2,960 | 2,881 | 2,890 | 4,400 | 1,445 |
| 2015-07-29 | 2,877 | 2,968 | 2,876 | 2,897 | 4,800 | 1,448.50 |
| 2015-07-28 | 2,902 | 2,974 | 2,825 | 2,884 | 8,900 | 1,442 |
| 2015-07-27 | 2,994 | 2,994 | 2,906 | 2,919 | 6,800 | 1,459.50 |
| 2015-07-24 | 3,025 | 3,025 | 2,900 | 2,961 | 8,900 | 1,480.50 |
| 2015-07-23 | 3,000 | 3,065 | 3,000 | 3,040 | 3,900 | 1,520 |
| 2015-07-22 | 3,040 | 3,040 | 2,985 | 2,994 | 3,900 | 1,497 |
| 2015-07-21 | 3,050 | 3,050 | 2,985 | 3,040 | 17,400 | 1,520 |
| 2015-07-17 | 2,995 | 3,075 | 2,991 | 3,060 | 19,500 | 1,530 |
| 2015-07-16 | 2,999 | 3,000 | 2,973 | 3,000 | 9,400 | 1,500 |
| 2015-07-15 | 2,979 | 3,005 | 2,966 | 2,982 | 9,200 | 1,491 |
| 2015-07-14 | 2,980 | 3,010 | 2,960 | 2,979 | 3,900 | 1,489.50 |
| 2015-07-13 | 2,913 | 2,950 | 2,886 | 2,921 | 4,500 | 1,460.50 |
| 2015-07-10 | 2,910 | 2,945 | 2,830 | 2,863 | 10,500 | 1,431.50 |
| 2015-07-09 | 2,822 | 2,949 | 2,701 | 2,896 | 15,600 | 1,448 |
| 2015-07-08 | 3,010 | 3,010 | 2,922 | 2,922 | 9,300 | 1,461 |
| 2015-07-07 | 2,984 | 3,055 | 2,962 | 2,987 | 12,300 | 1,493.50 |
| 2015-07-06 | 3,055 | 3,100 | 2,984 | 2,984 | 7,400 | 1,492 |
| 2015-07-03 | 3,065 | 3,100 | 3,045 | 3,055 | 2,700 | 1,527.50 |
| 2015-07-02 | 3,120 | 3,130 | 3,025 | 3,050 | 7,000 | 1,525 |
| 2015-07-01 | 3,095 | 3,130 | 3,075 | 3,115 | 9,800 | 1,557.50 |
| 2015-06-30 | 3,065 | 3,065 | 3,025 | 3,050 | 10,800 | 1,525 |
| 2015-06-29 | 3,055 | 3,060 | 2,994 | 3,025 | 12,800 | 1,512.50 |
| 2015-06-26 | 3,140 | 3,140 | 3,060 | 3,075 | 19,500 | 1,537.50 |
| 2015-06-25 | 3,235 | 3,235 | 3,110 | 3,125 | 22,500 | 1,562.50 |
| 2015-06-24 | 3,305 | 3,305 | 3,215 | 3,285 | 55,400 | 1,642.50 |
| 2015-06-23 | 3,160 | 3,230 | 3,155 | 3,225 | 24,300 | 1,612.50 |
| 2015-06-22 | 3,145 | 3,150 | 3,130 | 3,145 | 19,400 | 1,572.50 |
| 2015-06-19 | 3,150 | 3,150 | 3,135 | 3,145 | 9,000 | 1,572.50 |
| 2015-06-18 | 3,150 | 3,150 | 3,125 | 3,125 | 7,800 | 1,562.50 |
| 2015-06-17 | 3,130 | 3,145 | 3,120 | 3,125 | 7,200 | 1,562.50 |
| 2015-06-16 | 3,120 | 3,120 | 3,085 | 3,110 | 6,100 | 1,555 |
| 2015-06-15 | 3,050 | 3,120 | 3,045 | 3,110 | 6,100 | 1,555 |
| 2015-06-12 | 3,080 | 3,080 | 3,050 | 3,075 | 16,400 | 1,537.50 |
| 2015-06-11 | 3,050 | 3,065 | 3,035 | 3,040 | 4,900 | 1,520 |
| 2015-06-10 | 3,070 | 3,070 | 3,020 | 3,020 | 3,500 | 1,510 |
| 2015-06-09 | 3,040 | 3,045 | 3,025 | 3,025 | 5,100 | 1,512.50 |
| 2015-06-08 | 3,080 | 3,080 | 3,045 | 3,055 | 1,000 | 1,527.50 |
| 2015-06-05 | 3,065 | 3,085 | 3,050 | 3,080 | 5,900 | 1,540 |
| 2015-06-04 | 3,055 | 3,070 | 3,015 | 3,050 | 5,700 | 1,525 |
| 2015-06-03 | 3,055 | 3,060 | 3,005 | 3,040 | 4,800 | 1,520 |
| 2015-06-02 | 3,065 | 3,070 | 3,015 | 3,045 | 5,300 | 1,522.50 |
| 2015-06-01 | 3,120 | 3,120 | 3,080 | 3,100 | 4,100 | 1,550 |
| 2015-05-29 | 3,085 | 3,140 | 3,085 | 3,140 | 11,400 | 1,570 |
| 2015-05-28 | 3,085 | 3,090 | 3,060 | 3,070 | 3,200 | 1,535 |
| 2015-05-27 | 3,090 | 3,100 | 3,050 | 3,090 | 5,900 | 1,545 |
| 2015-05-26 | 3,105 | 3,105 | 3,060 | 3,060 | 3,100 | 1,530 |
| 2015-05-25 | 3,100 | 3,135 | 3,030 | 3,105 | 13,700 | 1,552.50 |
| 2015-05-22 | 3,045 | 3,095 | 3,005 | 3,065 | 9,100 | 1,532.50 |
| 2015-05-21 | 3,060 | 3,070 | 2,976 | 3,040 | 9,500 | 1,520 |
| 2015-05-20 | 3,095 | 3,095 | 3,005 | 3,065 | 27,800 | 1,532.50 |
| 2015-05-19 | 2,950 | 3,075 | 2,941 | 3,075 | 26,100 | 1,537.50 |
| 2015-05-18 | 2,900 | 2,930 | 2,900 | 2,930 | 11,200 | 1,465 |
| 2015-05-15 | 2,873 | 2,906 | 2,873 | 2,891 | 10,600 | 1,445.50 |
| 2015-05-14 | 2,823 | 2,889 | 2,823 | 2,864 | 10,700 | 1,432 |
| 2015-05-13 | 2,834 | 2,878 | 2,808 | 2,810 | 10,700 | 1,405 |
| 2015-05-12 | 2,721 | 2,900 | 2,721 | 2,850 | 43,700 | 1,425 |
| 2015-05-11 | 2,700 | 2,787 | 2,690 | 2,732 | 14,400 | 1,366 |
| 2015-05-08 | 2,672 | 2,704 | 2,658 | 2,689 | 5,200 | 1,344.50 |
| 2015-05-07 | 2,670 | 2,719 | 2,670 | 2,672 | 5,800 | 1,336 |
| 2015-05-01 | 2,672 | 2,719 | 2,672 | 2,678 | 6,800 | 1,339 |
| 2015-04-30 | 2,736 | 2,744 | 2,690 | 2,714 | 6,700 | 1,357 |
| 2015-04-28 | 2,747 | 2,747 | 2,703 | 2,745 | 11,200 | 1,372.50 |
| 2015-04-27 | 2,753 | 2,753 | 2,730 | 2,745 | 3,700 | 1,372.50 |
| 2015-04-24 | 2,747 | 2,753 | 2,733 | 2,737 | 2,500 | 1,368.50 |
| 2015-04-23 | 2,749 | 2,753 | 2,724 | 2,724 | 3,800 | 1,362 |
| 2015-04-22 | 2,727 | 2,741 | 2,718 | 2,726 | 3,300 | 1,363 |
| 2015-04-21 | 2,726 | 2,741 | 2,700 | 2,727 | 5,400 | 1,363.50 |
| 2015-04-20 | 2,755 | 2,755 | 2,728 | 2,733 | 18,200 | 1,366.50 |
| 2015-04-17 | 2,739 | 2,768 | 2,728 | 2,759 | 17,900 | 1,379.50 |
| 2015-04-16 | 2,719 | 2,733 | 2,708 | 2,730 | 12,500 | 1,365 |
| 2015-04-15 | 2,719 | 2,719 | 2,701 | 2,710 | 5,700 | 1,355 |
| 2015-04-14 | 2,698 | 2,707 | 2,686 | 2,706 | 3,300 | 1,353 |
| 2015-04-13 | 2,681 | 2,695 | 2,680 | 2,688 | 2,200 | 1,344 |
| 2015-04-10 | 2,680 | 2,692 | 2,653 | 2,681 | 13,000 | 1,340.50 |
| 2015-04-09 | 2,699 | 2,699 | 2,676 | 2,680 | 2,700 | 1,340 |
| 2015-04-08 | 2,681 | 2,706 | 2,674 | 2,685 | 4,000 | 1,342.50 |
| 2015-04-07 | 2,641 | 2,700 | 2,641 | 2,681 | 5,500 | 1,340.50 |
| 2015-04-06 | 2,691 | 2,699 | 2,691 | 2,691 | 500 | 1,345.50 |
| 2015-04-03 | 2,702 | 2,702 | 2,679 | 2,700 | 3,500 | 1,350 |
| 2015-04-02 | 2,710 | 2,724 | 2,676 | 2,696 | 12,900 | 1,348 |
| 2015-04-01 | 2,696 | 2,702 | 2,650 | 2,689 | 8,500 | 1,344.50 |
| 2015-03-31 | 2,722 | 2,745 | 2,680 | 2,699 | 7,600 | 1,349.50 |
| 2015-03-30 | 2,682 | 2,694 | 2,675 | 2,680 | 8,800 | 1,340 |
| 2015-03-27 | 2,673 | 2,688 | 2,646 | 2,665 | 19,100 | 1,332.50 |
| 2015-03-26 | 2,698 | 2,698 | 2,666 | 2,679 | 7,200 | 1,339.50 |
| 2015-03-25 | 2,723 | 2,723 | 2,699 | 2,700 | 5,600 | 1,350 |
| 2015-03-24 | 2,714 | 2,717 | 2,700 | 2,715 | 4,700 | 1,357.50 |
| 2015-03-23 | 2,680 | 2,727 | 2,680 | 2,714 | 6,500 | 1,357 |
| 2015-03-20 | 2,690 | 2,690 | 2,675 | 2,689 | 23,900 | 1,344.50 |
| 2015-03-19 | 2,679 | 2,690 | 2,660 | 2,681 | 13,300 | 1,340.50 |
| 2015-03-18 | 2,643 | 2,671 | 2,643 | 2,660 | 13,000 | 1,330 |
| 2015-03-17 | 2,615 | 2,642 | 2,608 | 2,625 | 8,700 | 1,312.50 |
| 2015-03-16 | 2,611 | 2,613 | 2,592 | 2,612 | 3,800 | 1,306 |
| 2015-03-13 | 2,612 | 2,619 | 2,580 | 2,604 | 26,300 | 1,302 |
| 2015-03-12 | 2,550 | 2,568 | 2,543 | 2,562 | 6,500 | 1,281 |
| 2015-03-11 | 2,512 | 2,543 | 2,509 | 2,536 | 5,500 | 1,268 |
| 2015-03-10 | 2,523 | 2,567 | 2,516 | 2,518 | 4,100 | 1,259 |
| 2015-03-09 | 2,526 | 2,532 | 2,510 | 2,523 | 5,000 | 1,261.50 |
| 2015-03-06 | 2,505 | 2,551 | 2,505 | 2,536 | 5,000 | 1,268 |
| 2015-03-05 | 2,502 | 2,513 | 2,500 | 2,504 | 3,000 | 1,252 |
| 2015-03-04 | 2,519 | 2,549 | 2,498 | 2,507 | 4,600 | 1,253.50 |
| 2015-03-03 | 2,535 | 2,554 | 2,498 | 2,510 | 6,500 | 1,255 |
| 2015-03-02 | 2,575 | 2,580 | 2,543 | 2,545 | 4,400 | 1,272.50 |
| 2015-02-27 | 2,576 | 2,592 | 2,566 | 2,578 | 3,300 | 1,289 |
| 2015-02-26 | 2,545 | 2,627 | 2,541 | 2,576 | 10,800 | 1,288 |
| 2015-02-25 | 2,530 | 2,550 | 2,530 | 2,545 | 5,300 | 1,272.50 |
| 2015-02-24 | 2,514 | 2,528 | 2,514 | 2,523 | 5,000 | 1,261.50 |
| 2015-02-23 | 2,550 | 2,554 | 2,502 | 2,514 | 6,000 | 1,257 |
| 2015-02-20 | 2,549 | 2,550 | 2,537 | 2,550 | 18,100 | 1,275 |
| 2015-02-19 | 2,510 | 2,530 | 2,503 | 2,527 | 12,300 | 1,263.50 |
| 2015-02-18 | 2,490 | 2,520 | 2,490 | 2,515 | 12,900 | 1,257.50 |
| 2015-02-17 | 2,474 | 2,487 | 2,474 | 2,487 | 5,800 | 1,243.50 |
| 2015-02-16 | 2,476 | 2,486 | 2,471 | 2,474 | 11,700 | 1,237 |
| 2015-02-13 | 2,468 | 2,475 | 2,465 | 2,471 | 7,100 | 1,235.50 |
| 2015-02-12 | 2,474 | 2,484 | 2,452 | 2,464 | 9,400 | 1,232 |
| 2015-02-10 | 2,467 | 2,480 | 2,457 | 2,474 | 4,800 | 1,237 |
| 2015-02-09 | 2,450 | 2,467 | 2,450 | 2,465 | 2,900 | 1,232.50 |
| 2015-02-06 | 2,414 | 2,453 | 2,414 | 2,442 | 4,100 | 1,221 |
| 2015-02-05 | 2,458 | 2,458 | 2,443 | 2,451 | 3,700 | 1,225.50 |
| 2015-02-04 | 2,447 | 2,463 | 2,430 | 2,448 | 7,700 | 1,224 |
| 2015-02-03 | 2,441 | 2,442 | 2,405 | 2,417 | 8,300 | 1,208.50 |
| 2015-02-02 | 2,449 | 2,455 | 2,427 | 2,439 | 4,200 | 1,219.50 |
| 2015-01-30 | 2,431 | 2,466 | 2,431 | 2,451 | 5,800 | 1,225.50 |
| 2015-01-29 | 2,455 | 2,457 | 2,428 | 2,431 | 3,800 | 1,215.50 |
| 2015-01-28 | 2,450 | 2,460 | 2,427 | 2,458 | 3,800 | 1,229 |
| 2015-01-27 | 2,450 | 2,460 | 2,438 | 2,456 | 4,500 | 1,228 |
| 2015-01-26 | 2,448 | 2,449 | 2,423 | 2,447 | 5,400 | 1,223.50 |
| 2015-01-23 | 2,440 | 2,449 | 2,426 | 2,449 | 4,300 | 1,224.50 |
| 2015-01-22 | 2,431 | 2,432 | 2,420 | 2,432 | 3,700 | 1,216 |
| 2015-01-21 | 2,436 | 2,449 | 2,428 | 2,431 | 4,300 | 1,215.50 |
| 2015-01-20 | 2,441 | 2,450 | 2,436 | 2,450 | 20,400 | 1,225 |
| 2015-01-19 | 2,412 | 2,425 | 2,409 | 2,413 | 10,100 | 1,206.50 |
| 2015-01-16 | 2,417 | 2,417 | 2,405 | 2,412 | 11,500 | 1,206 |
| 2015-01-15 | 2,402 | 2,420 | 2,400 | 2,417 | 4,500 | 1,208.50 |
| 2015-01-14 | 2,400 | 2,400 | 2,374 | 2,385 | 4,800 | 1,192.50 |
| 2015-01-13 | 2,400 | 2,400 | 2,373 | 2,390 | 4,800 | 1,195 |
| 2015-01-09 | 2,397 | 2,413 | 2,385 | 2,407 | 9,400 | 1,203.50 |
| 2015-01-08 | 2,377 | 2,395 | 2,377 | 2,393 | 2,800 | 1,196.50 |
| 2015-01-07 | 2,362 | 2,432 | 2,362 | 2,366 | 5,500 | 1,183 |
| 2015-01-06 | 2,399 | 2,416 | 2,372 | 2,377 | 7,400 | 1,188.50 |
| 2015-01-05 | 2,408 | 2,430 | 2,408 | 2,418 | 4,600 | 1,209 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株
