2678 アスクル(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 | 4,855 | 4,890 | 4,770 | 4,845 | 196,700 | 2,422.50 |
| 2015-12-29 | 4,715 | 4,865 | 4,560 | 4,855 | 266,600 | 2,427.50 |
| 2015-12-28 | 4,775 | 4,790 | 4,635 | 4,715 | 190,400 | 2,357.50 |
| 2015-12-25 | 4,620 | 4,800 | 4,610 | 4,745 | 261,600 | 2,372.50 |
| 2015-12-24 | 4,890 | 4,905 | 4,590 | 4,605 | 296,000 | 2,302.50 |
| 2015-12-22 | 4,830 | 4,950 | 4,815 | 4,850 | 277,800 | 2,425 |
| 2015-12-21 | 4,795 | 4,975 | 4,710 | 4,830 | 524,900 | 2,415 |
| 2015-12-18 | 4,790 | 4,895 | 4,730 | 4,790 | 550,200 | 2,395 |
| 2015-12-17 | 4,735 | 4,775 | 4,615 | 4,720 | 343,100 | 2,360 |
| 2015-12-16 | 4,675 | 4,780 | 4,575 | 4,640 | 480,900 | 2,320 |
| 2015-12-15 | 4,600 | 4,720 | 4,540 | 4,595 | 293,400 | 2,297.50 |
| 2015-12-14 | 4,510 | 4,585 | 4,445 | 4,575 | 222,300 | 2,287.50 |
| 2015-12-11 | 4,610 | 4,650 | 4,520 | 4,555 | 276,900 | 2,277.50 |
| 2015-12-10 | 4,715 | 4,760 | 4,665 | 4,675 | 185,200 | 2,337.50 |
| 2015-12-09 | 4,855 | 4,920 | 4,705 | 4,780 | 256,200 | 2,390 |
| 2015-12-08 | 5,020 | 5,060 | 4,905 | 4,910 | 160,300 | 2,455 |
| 2015-12-07 | 4,980 | 5,020 | 4,860 | 5,000 | 253,900 | 2,500 |
| 2015-12-04 | 4,920 | 5,080 | 4,780 | 4,925 | 567,400 | 2,462.50 |
| 2015-12-03 | 5,260 | 5,270 | 5,160 | 5,190 | 179,300 | 2,595 |
| 2015-12-02 | 5,290 | 5,300 | 5,170 | 5,210 | 226,100 | 2,605 |
| 2015-12-01 | 5,290 | 5,370 | 5,220 | 5,290 | 232,000 | 2,645 |
| 2015-11-30 | 5,350 | 5,390 | 5,300 | 5,330 | 94,200 | 2,665 |
| 2015-11-27 | 5,450 | 5,490 | 5,340 | 5,370 | 73,300 | 2,685 |
| 2015-11-26 | 5,380 | 5,440 | 5,290 | 5,420 | 182,300 | 2,710 |
| 2015-11-25 | 5,420 | 5,430 | 5,330 | 5,370 | 139,400 | 2,685 |
| 2015-11-24 | 5,470 | 5,510 | 5,380 | 5,430 | 170,200 | 2,715 |
| 2015-11-20 | 5,450 | 5,540 | 5,420 | 5,480 | 210,700 | 2,740 |
| 2015-11-19 | 5,400 | 5,500 | 5,380 | 5,450 | 197,000 | 2,725 |
| 2015-11-18 | 5,280 | 5,440 | 5,270 | 5,350 | 240,600 | 2,675 |
| 2015-11-17 | 5,120 | 5,290 | 5,110 | 5,270 | 320,100 | 2,635 |
| 2015-11-16 | 4,810 | 5,270 | 4,800 | 5,120 | 682,900 | 2,560 |
| 2015-11-13 | 4,655 | 4,885 | 4,635 | 4,860 | 272,500 | 2,430 |
| 2015-11-12 | 4,675 | 4,685 | 4,615 | 4,650 | 187,400 | 2,325 |
| 2015-11-11 | 4,490 | 4,650 | 4,480 | 4,625 | 155,000 | 2,312.50 |
| 2015-11-10 | 4,475 | 4,505 | 4,440 | 4,490 | 102,100 | 2,245 |
| 2015-11-09 | 4,495 | 4,565 | 4,450 | 4,500 | 203,700 | 2,250 |
| 2015-11-06 | 4,495 | 4,640 | 4,470 | 4,525 | 189,300 | 2,262.50 |
| 2015-11-05 | 4,415 | 4,475 | 4,395 | 4,425 | 179,500 | 2,212.50 |
| 2015-11-04 | 4,450 | 4,505 | 4,400 | 4,420 | 120,200 | 2,210 |
| 2015-11-02 | 4,465 | 4,495 | 4,405 | 4,430 | 167,000 | 2,215 |
| 2015-10-30 | 4,395 | 4,480 | 4,390 | 4,460 | 177,600 | 2,230 |
| 2015-10-29 | 4,570 | 4,575 | 4,395 | 4,405 | 251,800 | 2,202.50 |
| 2015-10-28 | 4,610 | 4,645 | 4,530 | 4,565 | 141,800 | 2,282.50 |
| 2015-10-27 | 4,595 | 4,685 | 4,560 | 4,610 | 142,600 | 2,305 |
| 2015-10-26 | 4,540 | 4,620 | 4,465 | 4,590 | 162,300 | 2,295 |
| 2015-10-23 | 4,610 | 4,610 | 4,515 | 4,520 | 133,500 | 2,260 |
| 2015-10-22 | 4,470 | 4,565 | 4,470 | 4,510 | 244,800 | 2,255 |
| 2015-10-21 | 4,420 | 4,485 | 4,375 | 4,470 | 216,500 | 2,235 |
| 2015-10-20 | 4,420 | 4,480 | 4,360 | 4,375 | 141,900 | 2,187.50 |
| 2015-10-19 | 4,465 | 4,575 | 4,425 | 4,445 | 181,300 | 2,222.50 |
| 2015-10-16 | 4,505 | 4,650 | 4,440 | 4,460 | 247,700 | 2,230 |
| 2015-10-15 | 4,415 | 4,460 | 4,365 | 4,435 | 130,200 | 2,217.50 |
| 2015-10-14 | 4,455 | 4,525 | 4,405 | 4,420 | 123,000 | 2,210 |
| 2015-10-13 | 4,600 | 4,635 | 4,495 | 4,525 | 233,600 | 2,262.50 |
| 2015-10-09 | 4,600 | 4,600 | 4,440 | 4,485 | 328,000 | 2,242.50 |
| 2015-10-08 | 4,695 | 4,715 | 4,530 | 4,610 | 318,500 | 2,305 |
| 2015-10-07 | 4,890 | 4,890 | 4,665 | 4,765 | 279,900 | 2,382.50 |
| 2015-10-06 | 4,990 | 5,040 | 4,875 | 4,905 | 313,700 | 2,452.50 |
| 2015-10-05 | 4,810 | 4,930 | 4,770 | 4,900 | 242,000 | 2,450 |
| 2015-10-02 | 4,540 | 4,815 | 4,450 | 4,730 | 410,000 | 2,365 |
| 2015-10-01 | 4,590 | 4,625 | 4,495 | 4,535 | 234,800 | 2,267.50 |
| 2015-09-30 | 4,455 | 4,565 | 4,420 | 4,545 | 229,800 | 2,272.50 |
| 2015-09-29 | 4,470 | 4,605 | 4,340 | 4,350 | 419,600 | 2,175 |
| 2015-09-28 | 4,230 | 4,455 | 4,190 | 4,435 | 310,000 | 2,217.50 |
| 2015-09-25 | 4,325 | 4,325 | 4,020 | 4,220 | 331,200 | 2,110 |
| 2015-09-24 | 4,200 | 4,430 | 4,200 | 4,280 | 307,200 | 2,140 |
| 2015-09-18 | 4,195 | 4,360 | 4,190 | 4,300 | 347,900 | 2,150 |
| 2015-09-17 | 4,165 | 4,240 | 4,105 | 4,210 | 334,300 | 2,105 |
| 2015-09-16 | 4,200 | 4,230 | 4,080 | 4,195 | 444,400 | 2,097.50 |
| 2015-09-15 | 4,320 | 4,340 | 4,130 | 4,195 | 737,400 | 2,097.50 |
| 2015-09-14 | 4,195 | 4,220 | 4,020 | 4,055 | 413,400 | 2,027.50 |
| 2015-09-11 | 3,885 | 4,075 | 3,885 | 4,000 | 285,600 | 2,000 |
| 2015-09-10 | 3,850 | 3,980 | 3,780 | 3,955 | 346,800 | 1,977.50 |
| 2015-09-09 | 3,955 | 3,985 | 3,660 | 3,780 | 605,900 | 1,890 |
| 2015-09-08 | 3,945 | 4,080 | 3,880 | 3,910 | 228,800 | 1,955 |
| 2015-09-07 | 3,960 | 3,980 | 3,885 | 3,920 | 171,400 | 1,960 |
| 2015-09-04 | 4,045 | 4,055 | 3,855 | 4,010 | 326,300 | 2,005 |
| 2015-09-03 | 4,035 | 4,160 | 4,035 | 4,080 | 121,300 | 2,040 |
| 2015-09-02 | 3,965 | 4,100 | 3,920 | 4,015 | 193,800 | 2,007.50 |
| 2015-09-01 | 4,210 | 4,230 | 4,090 | 4,100 | 204,200 | 2,050 |
| 2015-08-31 | 4,210 | 4,210 | 4,135 | 4,200 | 109,400 | 2,100 |
| 2015-08-28 | 4,195 | 4,245 | 4,130 | 4,200 | 239,300 | 2,100 |
| 2015-08-27 | 3,995 | 4,170 | 3,995 | 4,065 | 306,200 | 2,032.50 |
| 2015-08-26 | 3,775 | 3,980 | 3,750 | 3,970 | 480,800 | 1,985 |
| 2015-08-25 | 3,610 | 3,995 | 3,550 | 3,765 | 351,300 | 1,882.50 |
| 2015-08-24 | 4,020 | 4,115 | 3,785 | 3,795 | 421,300 | 1,897.50 |
| 2015-08-21 | 3,965 | 4,155 | 3,945 | 4,090 | 377,200 | 2,045 |
| 2015-08-20 | 4,065 | 4,065 | 3,960 | 3,985 | 398,800 | 1,992.50 |
| 2015-08-19 | 4,095 | 4,130 | 4,025 | 4,050 | 186,800 | 2,025 |
| 2015-08-18 | 4,180 | 4,180 | 4,070 | 4,080 | 164,200 | 2,040 |
| 2015-08-17 | 4,100 | 4,190 | 4,085 | 4,185 | 182,500 | 2,092.50 |
| 2015-08-14 | 4,105 | 4,180 | 4,045 | 4,070 | 349,700 | 2,035 |
| 2015-08-13 | 4,100 | 4,285 | 4,100 | 4,195 | 423,700 | 2,097.50 |
| 2015-08-12 | 4,180 | 4,265 | 4,085 | 4,095 | 380,800 | 2,047.50 |
| 2015-08-11 | 4,150 | 4,245 | 4,145 | 4,160 | 329,800 | 2,080 |
| 2015-08-10 | 4,250 | 4,285 | 4,125 | 4,150 | 363,800 | 2,075 |
| 2015-08-07 | 4,310 | 4,330 | 4,195 | 4,250 | 533,800 | 2,125 |
| 2015-08-06 | 4,470 | 4,470 | 4,360 | 4,360 | 333,700 | 2,180 |
| 2015-08-05 | 4,600 | 4,640 | 4,490 | 4,490 | 250,800 | 2,245 |
| 2015-08-04 | 4,660 | 4,715 | 4,560 | 4,620 | 326,700 | 2,310 |
| 2015-08-03 | 4,570 | 4,670 | 4,520 | 4,660 | 210,900 | 2,330 |
| 2015-07-31 | 4,600 | 4,605 | 4,485 | 4,520 | 389,100 | 2,260 |
| 2015-07-30 | 4,595 | 4,695 | 4,530 | 4,580 | 379,000 | 2,290 |
| 2015-07-29 | 4,420 | 4,640 | 4,320 | 4,585 | 512,100 | 2,292.50 |
| 2015-07-28 | 4,335 | 4,450 | 4,230 | 4,375 | 333,900 | 2,187.50 |
| 2015-07-27 | 4,530 | 4,595 | 4,415 | 4,450 | 316,100 | 2,225 |
| 2015-07-24 | 4,560 | 4,665 | 4,545 | 4,600 | 199,400 | 2,300 |
| 2015-07-23 | 4,520 | 4,630 | 4,520 | 4,560 | 331,600 | 2,280 |
| 2015-07-22 | 4,500 | 4,530 | 4,410 | 4,475 | 234,600 | 2,237.50 |
| 2015-07-21 | 4,350 | 4,545 | 4,350 | 4,510 | 489,800 | 2,255 |
| 2015-07-17 | 4,300 | 4,330 | 4,225 | 4,300 | 342,600 | 2,150 |
| 2015-07-16 | 4,205 | 4,320 | 4,200 | 4,300 | 257,800 | 2,150 |
| 2015-07-15 | 4,245 | 4,255 | 4,165 | 4,200 | 243,700 | 2,100 |
| 2015-07-14 | 4,285 | 4,295 | 4,200 | 4,255 | 241,600 | 2,127.50 |
| 2015-07-13 | 4,020 | 4,170 | 3,965 | 4,150 | 289,000 | 2,075 |
| 2015-07-10 | 4,170 | 4,215 | 3,960 | 4,000 | 420,700 | 2,000 |
| 2015-07-09 | 4,005 | 4,285 | 3,870 | 4,170 | 488,100 | 2,085 |
| 2015-07-08 | 4,235 | 4,255 | 4,020 | 4,085 | 692,700 | 2,042.50 |
| 2015-07-07 | 4,370 | 4,410 | 4,125 | 4,235 | 1,663,200 | 2,117.50 |
| 2015-07-06 | 4,370 | 4,640 | 4,350 | 4,505 | 1,422,900 | 2,252.50 |
| 2015-07-03 | 3,990 | 4,500 | 3,950 | 4,370 | 1,984,200 | 2,185 |
| 2015-07-02 | 3,750 | 3,840 | 3,690 | 3,800 | 458,100 | 1,900 |
| 2015-07-01 | 3,880 | 3,885 | 3,800 | 3,840 | 201,400 | 1,920 |
| 2015-06-30 | 3,850 | 3,885 | 3,780 | 3,855 | 259,400 | 1,927.50 |
| 2015-06-29 | 3,725 | 3,835 | 3,705 | 3,710 | 285,200 | 1,855 |
| 2015-06-26 | 3,915 | 3,940 | 3,900 | 3,910 | 148,300 | 1,955 |
| 2015-06-25 | 3,895 | 3,930 | 3,860 | 3,905 | 264,800 | 1,952.50 |
| 2015-06-24 | 3,885 | 3,950 | 3,830 | 3,945 | 283,900 | 1,972.50 |
| 2015-06-23 | 3,940 | 3,945 | 3,875 | 3,905 | 338,400 | 1,952.50 |
| 2015-06-22 | 3,790 | 3,920 | 3,760 | 3,905 | 520,700 | 1,952.50 |
| 2015-06-19 | 3,910 | 3,930 | 3,780 | 3,790 | 584,000 | 1,895 |
| 2015-06-18 | 3,905 | 3,970 | 3,880 | 3,900 | 507,800 | 1,950 |
| 2015-06-17 | 3,760 | 3,940 | 3,760 | 3,895 | 387,800 | 1,947.50 |
| 2015-06-16 | 3,775 | 3,915 | 3,745 | 3,765 | 442,000 | 1,882.50 |
| 2015-06-15 | 3,685 | 3,810 | 3,675 | 3,775 | 402,700 | 1,887.50 |
| 2015-06-12 | 3,630 | 3,670 | 3,585 | 3,635 | 336,900 | 1,817.50 |
| 2015-06-11 | 3,545 | 3,600 | 3,490 | 3,595 | 214,300 | 1,797.50 |
| 2015-06-10 | 3,515 | 3,535 | 3,460 | 3,505 | 228,400 | 1,752.50 |
| 2015-06-09 | 3,465 | 3,560 | 3,465 | 3,485 | 302,200 | 1,742.50 |
| 2015-06-08 | 3,455 | 3,465 | 3,405 | 3,450 | 196,300 | 1,725 |
| 2015-06-05 | 3,420 | 3,455 | 3,360 | 3,430 | 305,800 | 1,715 |
| 2015-06-04 | 3,330 | 3,455 | 3,330 | 3,440 | 479,000 | 1,720 |
| 2015-06-03 | 3,300 | 3,310 | 3,240 | 3,280 | 171,100 | 1,640 |
| 2015-06-02 | 3,230 | 3,330 | 3,230 | 3,305 | 276,400 | 1,652.50 |
| 2015-06-01 | 3,165 | 3,265 | 3,165 | 3,245 | 292,600 | 1,622.50 |
| 2015-05-29 | 3,225 | 3,225 | 3,135 | 3,150 | 396,600 | 1,575 |
| 2015-05-28 | 3,270 | 3,270 | 3,205 | 3,225 | 167,700 | 1,612.50 |
| 2015-05-27 | 3,265 | 3,275 | 3,150 | 3,240 | 384,600 | 1,620 |
| 2015-05-26 | 3,170 | 3,295 | 3,160 | 3,275 | 488,000 | 1,637.50 |
| 2015-05-25 | 3,125 | 3,185 | 3,085 | 3,140 | 388,600 | 1,570 |
| 2015-05-22 | 3,165 | 3,175 | 3,075 | 3,135 | 802,300 | 1,567.50 |
| 2015-05-21 | 3,250 | 3,265 | 3,105 | 3,220 | 918,700 | 1,610 |
| 2015-05-20 | 3,385 | 3,390 | 3,200 | 3,230 | 1,490,200 | 1,615 |
| 2015-05-19 | 2,830 | 2,898 | 2,805 | 2,887 | 169,700 | 1,443.50 |
| 2015-05-18 | 2,834 | 2,912 | 2,834 | 2,860 | 197,000 | 1,430 |
| 2015-05-15 | 2,793 | 2,867 | 2,735 | 2,860 | 276,800 | 1,430 |
| 2015-05-14 | 2,780 | 2,796 | 2,728 | 2,750 | 203,800 | 1,375 |
| 2015-05-13 | 2,820 | 2,835 | 2,776 | 2,809 | 149,100 | 1,404.50 |
| 2015-05-12 | 2,940 | 2,940 | 2,808 | 2,826 | 214,900 | 1,413 |
| 2015-05-11 | 2,851 | 2,947 | 2,851 | 2,940 | 342,000 | 1,470 |
| 2015-05-08 | 2,862 | 2,898 | 2,844 | 2,869 | 228,300 | 1,434.50 |
| 2015-05-07 | 2,757 | 2,888 | 2,748 | 2,834 | 477,500 | 1,417 |
| 2015-05-01 | 2,795 | 2,795 | 2,688 | 2,702 | 328,500 | 1,351 |
| 2015-04-30 | 2,792 | 2,815 | 2,776 | 2,802 | 504,600 | 1,401 |
| 2015-04-28 | 2,769 | 2,815 | 2,769 | 2,800 | 251,400 | 1,400 |
| 2015-04-27 | 2,780 | 2,801 | 2,769 | 2,773 | 166,700 | 1,386.50 |
| 2015-04-24 | 2,762 | 2,858 | 2,762 | 2,800 | 244,300 | 1,400 |
| 2015-04-23 | 2,782 | 2,816 | 2,757 | 2,791 | 303,800 | 1,395.50 |
| 2015-04-22 | 2,808 | 2,837 | 2,778 | 2,812 | 212,800 | 1,406 |
| 2015-04-21 | 2,813 | 2,847 | 2,789 | 2,804 | 113,500 | 1,402 |
| 2015-04-20 | 2,804 | 2,916 | 2,791 | 2,800 | 300,300 | 1,400 |
| 2015-04-17 | 2,844 | 2,890 | 2,808 | 2,831 | 271,100 | 1,415.50 |
| 2015-04-16 | 2,800 | 2,821 | 2,770 | 2,807 | 220,000 | 1,403.50 |
| 2015-04-15 | 2,817 | 2,835 | 2,748 | 2,778 | 361,800 | 1,389 |
| 2015-04-14 | 2,830 | 2,876 | 2,820 | 2,836 | 174,800 | 1,418 |
| 2015-04-13 | 2,844 | 2,866 | 2,809 | 2,831 | 147,500 | 1,415.50 |
| 2015-04-10 | 2,880 | 2,891 | 2,825 | 2,830 | 247,400 | 1,415 |
| 2015-04-09 | 2,890 | 2,915 | 2,860 | 2,878 | 168,300 | 1,439 |
| 2015-04-08 | 2,938 | 2,966 | 2,840 | 2,854 | 302,200 | 1,427 |
| 2015-04-07 | 2,870 | 2,934 | 2,813 | 2,920 | 388,300 | 1,460 |
| 2015-04-06 | 2,740 | 2,970 | 2,739 | 2,890 | 654,000 | 1,445 |
| 2015-04-03 | 2,728 | 2,758 | 2,686 | 2,707 | 254,500 | 1,353.50 |
| 2015-04-02 | 2,713 | 2,735 | 2,660 | 2,701 | 270,400 | 1,350.50 |
| 2015-04-01 | 2,777 | 2,795 | 2,706 | 2,721 | 441,700 | 1,360.50 |
| 2015-03-31 | 2,845 | 2,894 | 2,803 | 2,827 | 379,500 | 1,413.50 |
| 2015-03-30 | 2,750 | 2,855 | 2,750 | 2,799 | 540,400 | 1,399.50 |
| 2015-03-27 | 2,784 | 2,857 | 2,760 | 2,786 | 453,800 | 1,393 |
| 2015-03-26 | 2,783 | 2,828 | 2,765 | 2,789 | 550,700 | 1,394.50 |
| 2015-03-25 | 2,880 | 2,912 | 2,794 | 2,810 | 535,000 | 1,405 |
| 2015-03-24 | 2,888 | 2,974 | 2,824 | 2,921 | 523,300 | 1,460.50 |
| 2015-03-23 | 2,998 | 3,020 | 2,891 | 2,897 | 645,800 | 1,448.50 |
| 2015-03-20 | 2,865 | 3,060 | 2,865 | 3,055 | 1,360,900 | 1,527.50 |
| 2015-03-19 | 2,700 | 2,865 | 2,700 | 2,858 | 932,600 | 1,429 |
| 2015-03-18 | 2,600 | 2,886 | 2,514 | 2,736 | 2,210,100 | 1,368 |
| 2015-03-17 | 2,350 | 2,409 | 2,306 | 2,395 | 479,700 | 1,197.50 |
| 2015-03-16 | 2,320 | 2,321 | 2,269 | 2,308 | 267,400 | 1,154 |
| 2015-03-13 | 2,322 | 2,348 | 2,310 | 2,344 | 272,100 | 1,172 |
| 2015-03-12 | 2,260 | 2,315 | 2,251 | 2,310 | 239,600 | 1,155 |
| 2015-03-11 | 2,332 | 2,360 | 2,225 | 2,265 | 483,000 | 1,132.50 |
| 2015-03-10 | 2,362 | 2,397 | 2,347 | 2,368 | 184,500 | 1,184 |
| 2015-03-09 | 2,354 | 2,365 | 2,314 | 2,331 | 213,200 | 1,165.50 |
| 2015-03-06 | 2,350 | 2,372 | 2,335 | 2,368 | 201,600 | 1,184 |
| 2015-03-05 | 2,356 | 2,392 | 2,338 | 2,351 | 331,600 | 1,175.50 |
| 2015-03-04 | 2,376 | 2,407 | 2,331 | 2,403 | 211,400 | 1,201.50 |
| 2015-03-03 | 2,420 | 2,435 | 2,375 | 2,400 | 477,800 | 1,200 |
| 2015-03-02 | 2,345 | 2,415 | 2,340 | 2,402 | 429,100 | 1,201 |
| 2015-02-27 | 2,286 | 2,348 | 2,281 | 2,337 | 533,500 | 1,168.50 |
| 2015-02-26 | 2,288 | 2,323 | 2,263 | 2,286 | 277,700 | 1,143 |
| 2015-02-25 | 2,324 | 2,343 | 2,248 | 2,290 | 617,500 | 1,145 |
| 2015-02-24 | 2,227 | 2,344 | 2,204 | 2,318 | 847,600 | 1,159 |
| 2015-02-23 | 2,209 | 2,239 | 2,183 | 2,231 | 541,000 | 1,115.50 |
| 2015-02-20 | 2,178 | 2,218 | 2,172 | 2,197 | 412,600 | 1,098.50 |
| 2015-02-19 | 2,140 | 2,175 | 2,108 | 2,172 | 464,200 | 1,086 |
| 2015-02-18 | 2,127 | 2,164 | 2,122 | 2,131 | 322,900 | 1,065.50 |
| 2015-02-17 | 2,078 | 2,146 | 2,078 | 2,103 | 351,700 | 1,051.50 |
| 2015-02-16 | 2,040 | 2,093 | 2,039 | 2,061 | 252,600 | 1,030.50 |
| 2015-02-13 | 2,003 | 2,050 | 1,990 | 2,039 | 210,400 | 1,019.50 |
| 2015-02-12 | 2,029 | 2,058 | 2,004 | 2,016 | 321,800 | 1,008 |
| 2015-02-10 | 1,959 | 2,018 | 1,953 | 2,010 | 574,200 | 1,005 |
| 2015-02-09 | 1,890 | 1,968 | 1,882 | 1,952 | 540,300 | 976 |
| 2015-02-06 | 1,855 | 1,885 | 1,832 | 1,883 | 494,700 | 941.50 |
| 2015-02-05 | 1,813 | 1,886 | 1,811 | 1,873 | 440,900 | 936.50 |
| 2015-02-04 | 1,819 | 1,834 | 1,801 | 1,826 | 380,100 | 913 |
| 2015-02-03 | 1,823 | 1,847 | 1,795 | 1,811 | 430,900 | 905.50 |
| 2015-02-02 | 1,839 | 1,839 | 1,800 | 1,810 | 266,600 | 905 |
| 2015-01-30 | 1,824 | 1,845 | 1,806 | 1,837 | 312,700 | 918.50 |
| 2015-01-29 | 1,845 | 1,860 | 1,812 | 1,829 | 682,800 | 914.50 |
| 2015-01-28 | 1,862 | 1,865 | 1,845 | 1,856 | 555,100 | 928 |
| 2015-01-27 | 1,878 | 1,903 | 1,852 | 1,869 | 475,300 | 934.50 |
| 2015-01-26 | 1,883 | 1,913 | 1,864 | 1,876 | 403,400 | 938 |
| 2015-01-23 | 1,900 | 1,904 | 1,873 | 1,880 | 249,300 | 940 |
| 2015-01-22 | 1,890 | 1,911 | 1,866 | 1,899 | 380,100 | 949.50 |
| 2015-01-21 | 1,900 | 1,928 | 1,883 | 1,898 | 427,100 | 949 |
| 2015-01-20 | 1,903 | 1,915 | 1,882 | 1,905 | 471,100 | 952.50 |
| 2015-01-19 | 1,975 | 1,981 | 1,879 | 1,919 | 803,100 | 959.50 |
| 2015-01-16 | 2,070 | 2,078 | 2,002 | 2,025 | 208,500 | 1,012.50 |
| 2015-01-15 | 2,073 | 2,112 | 2,041 | 2,106 | 189,300 | 1,053 |
| 2015-01-14 | 2,077 | 2,095 | 2,063 | 2,076 | 233,100 | 1,038 |
| 2015-01-13 | 2,069 | 2,115 | 2,050 | 2,104 | 250,000 | 1,052 |
| 2015-01-09 | 2,156 | 2,176 | 2,040 | 2,047 | 381,700 | 1,023.50 |
| 2015-01-08 | 2,149 | 2,175 | 2,139 | 2,154 | 175,100 | 1,077 |
| 2015-01-07 | 2,176 | 2,185 | 2,111 | 2,126 | 263,300 | 1,063 |
| 2015-01-06 | 2,210 | 2,245 | 2,134 | 2,180 | 500,300 | 1,090 |
| 2015-01-05 | 2,180 | 2,269 | 2,178 | 2,219 | 594,100 | 1,109.50 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
