3293 アズマハウス(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 | 1,630 | 1,630 | 1,626 | 1,626 | 1,700 | 813 |
| 2015-12-29 | 1,620 | 1,630 | 1,613 | 1,629 | 3,000 | 814.50 |
| 2015-12-28 | 1,606 | 1,622 | 1,606 | 1,609 | 1,300 | 804.50 |
| 2015-12-25 | 1,627 | 1,627 | 1,600 | 1,605 | 5,600 | 802.50 |
| 2015-12-24 | 1,625 | 1,635 | 1,610 | 1,611 | 5,700 | 805.50 |
| 2015-12-22 | 1,613 | 1,614 | 1,606 | 1,610 | 4,300 | 805 |
| 2015-12-21 | 1,613 | 1,613 | 1,610 | 1,613 | 800 | 806.50 |
| 2015-12-18 | 1,617 | 1,622 | 1,611 | 1,613 | 1,100 | 806.50 |
| 2015-12-17 | 1,613 | 1,622 | 1,613 | 1,616 | 1,800 | 808 |
| 2015-12-16 | 1,619 | 1,621 | 1,611 | 1,619 | 2,100 | 809.50 |
| 2015-12-15 | 1,618 | 1,618 | 1,611 | 1,611 | 3,300 | 805.50 |
| 2015-12-14 | 1,623 | 1,623 | 1,612 | 1,618 | 3,200 | 809 |
| 2015-12-11 | 1,621 | 1,624 | 1,619 | 1,619 | 2,000 | 809.50 |
| 2015-12-10 | 1,629 | 1,629 | 1,621 | 1,622 | 700 | 811 |
| 2015-12-09 | 1,628 | 1,629 | 1,620 | 1,629 | 1,600 | 814.50 |
| 2015-12-08 | 1,625 | 1,632 | 1,624 | 1,628 | 6,100 | 814 |
| 2015-12-07 | 1,629 | 1,629 | 1,626 | 1,626 | 1,800 | 813 |
| 2015-12-04 | 1,625 | 1,625 | 1,624 | 1,624 | 1,800 | 812 |
| 2015-12-03 | 1,620 | 1,625 | 1,614 | 1,625 | 4,500 | 812.50 |
| 2015-12-02 | 1,628 | 1,628 | 1,623 | 1,625 | 2,400 | 812.50 |
| 2015-12-01 | 1,623 | 1,625 | 1,622 | 1,625 | 1,800 | 812.50 |
| 2015-11-30 | 1,612 | 1,623 | 1,612 | 1,620 | 8,300 | 810 |
| 2015-11-27 | 1,609 | 1,610 | 1,607 | 1,608 | 2,500 | 804 |
| 2015-11-26 | 1,610 | 1,610 | 1,605 | 1,608 | 1,200 | 804 |
| 2015-11-25 | 1,610 | 1,610 | 1,606 | 1,606 | 600 | 803 |
| 2015-11-24 | 1,610 | 1,611 | 1,605 | 1,610 | 1,600 | 805 |
| 2015-11-20 | 1,603 | 1,610 | 1,603 | 1,605 | 400 | 802.50 |
| 2015-11-19 | 1,606 | 1,609 | 1,605 | 1,609 | 1,800 | 804.50 |
| 2015-11-18 | 1,610 | 1,610 | 1,610 | 1,610 | 900 | 805 |
| 2015-11-17 | 1,610 | 1,610 | 1,605 | 1,606 | 1,900 | 803 |
| 2015-11-16 | 1,602 | 1,610 | 1,594 | 1,610 | 2,600 | 805 |
| 2015-11-13 | 1,606 | 1,607 | 1,601 | 1,602 | 1,900 | 801 |
| 2015-11-12 | 1,607 | 1,615 | 1,606 | 1,606 | 1,100 | 803 |
| 2015-11-11 | 1,601 | 1,615 | 1,601 | 1,611 | 3,400 | 805.50 |
| 2015-11-10 | 1,603 | 1,604 | 1,597 | 1,600 | 800 | 800 |
| 2015-11-09 | 1,603 | 1,603 | 1,594 | 1,603 | 900 | 801.50 |
| 2015-11-06 | 1,594 | 1,603 | 1,592 | 1,593 | 1,700 | 796.50 |
| 2015-11-05 | 1,593 | 1,603 | 1,593 | 1,595 | 800 | 797.50 |
| 2015-11-04 | 1,607 | 1,607 | 1,598 | 1,598 | 900 | 799 |
| 2015-11-02 | 1,599 | 1,599 | 1,592 | 1,595 | 1,400 | 797.50 |
| 2015-10-30 | 1,597 | 1,598 | 1,591 | 1,591 | 900 | 795.50 |
| 2015-10-29 | 1,593 | 1,593 | 1,590 | 1,590 | 1,000 | 795 |
| 2015-10-28 | 1,590 | 1,592 | 1,588 | 1,592 | 600 | 796 |
| 2015-10-27 | 1,597 | 1,599 | 1,590 | 1,590 | 1,800 | 795 |
| 2015-10-26 | 1,590 | 1,598 | 1,586 | 1,598 | 3,100 | 799 |
| 2015-10-23 | 1,589 | 1,592 | 1,589 | 1,590 | 1,000 | 795 |
| 2015-10-22 | 1,587 | 1,593 | 1,587 | 1,589 | 5,000 | 794.50 |
| 2015-10-21 | 1,580 | 1,593 | 1,580 | 1,586 | 900 | 793 |
| 2015-10-20 | 1,592 | 1,592 | 1,582 | 1,592 | 1,100 | 796 |
| 2015-10-19 | 1,598 | 1,598 | 1,590 | 1,590 | 1,100 | 795 |
| 2015-10-16 | 1,590 | 1,596 | 1,590 | 1,596 | 1,800 | 798 |
| 2015-10-15 | 1,590 | 1,593 | 1,590 | 1,592 | 2,600 | 796 |
| 2015-10-14 | 1,584 | 1,591 | 1,584 | 1,590 | 1,500 | 795 |
| 2015-10-13 | 1,584 | 1,586 | 1,583 | 1,586 | 1,000 | 793 |
| 2015-10-09 | 1,577 | 1,586 | 1,577 | 1,582 | 1,300 | 791 |
| 2015-10-08 | 1,577 | 1,577 | 1,577 | 1,577 | 200 | 788.50 |
| 2015-10-07 | 1,580 | 1,583 | 1,567 | 1,577 | 1,500 | 788.50 |
| 2015-10-06 | 1,584 | 1,584 | 1,574 | 1,576 | 600 | 788 |
| 2015-10-05 | 1,565 | 1,588 | 1,565 | 1,572 | 1,200 | 786 |
| 2015-10-02 | 1,556 | 1,582 | 1,556 | 1,580 | 3,400 | 790 |
| 2015-10-01 | 1,580 | 1,580 | 1,579 | 1,579 | 400 | 789.50 |
| 2015-09-30 | 1,567 | 1,580 | 1,540 | 1,580 | 4,300 | 790 |
| 2015-09-29 | 1,566 | 1,566 | 1,521 | 1,544 | 3,400 | 772 |
| 2015-09-28 | 1,564 | 1,578 | 1,564 | 1,566 | 1,100 | 783 |
| 2015-09-25 | 1,556 | 1,595 | 1,556 | 1,595 | 4,300 | 797.50 |
| 2015-09-24 | 1,565 | 1,585 | 1,564 | 1,564 | 4,500 | 782 |
| 2015-09-18 | 1,562 | 1,575 | 1,562 | 1,570 | 1,500 | 785 |
| 2015-09-17 | 1,589 | 1,589 | 1,562 | 1,562 | 500 | 781 |
| 2015-09-16 | 1,565 | 1,572 | 1,560 | 1,560 | 3,000 | 780 |
| 2015-09-15 | 1,559 | 1,580 | 1,559 | 1,570 | 2,200 | 785 |
| 2015-09-14 | 1,560 | 1,568 | 1,559 | 1,559 | 1,500 | 779.50 |
| 2015-09-11 | 1,546 | 1,565 | 1,546 | 1,559 | 1,600 | 779.50 |
| 2015-09-10 | 1,544 | 1,557 | 1,543 | 1,546 | 2,500 | 773 |
| 2015-09-09 | 1,555 | 1,562 | 1,544 | 1,560 | 7,200 | 780 |
| 2015-09-08 | 1,533 | 1,564 | 1,533 | 1,543 | 3,400 | 771.50 |
| 2015-09-07 | 1,544 | 1,562 | 1,530 | 1,562 | 2,400 | 781 |
| 2015-09-04 | 1,561 | 1,563 | 1,546 | 1,548 | 6,900 | 774 |
| 2015-09-03 | 1,571 | 1,571 | 1,561 | 1,562 | 1,200 | 781 |
| 2015-09-02 | 1,570 | 1,600 | 1,540 | 1,568 | 11,700 | 784 |
| 2015-09-01 | 1,610 | 1,610 | 1,583 | 1,584 | 900 | 792 |
| 2015-08-31 | 1,610 | 1,610 | 1,610 | 1,610 | 1,700 | 805 |
| 2015-08-28 | 1,609 | 1,615 | 1,575 | 1,608 | 2,700 | 804 |
| 2015-08-27 | 1,556 | 1,610 | 1,556 | 1,610 | 7,200 | 805 |
| 2015-08-26 | 1,516 | 1,557 | 1,516 | 1,556 | 4,600 | 778 |
| 2015-08-25 | 1,531 | 1,570 | 1,503 | 1,511 | 15,200 | 755.50 |
| 2015-08-24 | 1,609 | 1,609 | 1,567 | 1,567 | 14,900 | 783.50 |
| 2015-08-21 | 1,625 | 1,629 | 1,609 | 1,611 | 10,500 | 805.50 |
| 2015-08-20 | 1,628 | 1,633 | 1,628 | 1,633 | 2,800 | 816.50 |
| 2015-08-19 | 1,626 | 1,633 | 1,626 | 1,633 | 900 | 816.50 |
| 2015-08-18 | 1,625 | 1,633 | 1,625 | 1,633 | 1,400 | 816.50 |
| 2015-08-17 | 1,624 | 1,633 | 1,624 | 1,625 | 3,800 | 812.50 |
| 2015-08-14 | 1,630 | 1,634 | 1,625 | 1,625 | 5,000 | 812.50 |
| 2015-08-13 | 1,624 | 1,632 | 1,623 | 1,631 | 4,200 | 815.50 |
| 2015-08-12 | 1,629 | 1,633 | 1,624 | 1,624 | 5,400 | 812 |
| 2015-08-11 | 1,620 | 1,631 | 1,620 | 1,621 | 3,900 | 810.50 |
| 2015-08-10 | 1,625 | 1,625 | 1,620 | 1,620 | 2,500 | 810 |
| 2015-08-07 | 1,628 | 1,632 | 1,623 | 1,623 | 2,200 | 811.50 |
| 2015-08-06 | 1,624 | 1,632 | 1,624 | 1,630 | 1,100 | 815 |
| 2015-08-05 | 1,629 | 1,629 | 1,624 | 1,624 | 600 | 812 |
| 2015-08-04 | 1,633 | 1,633 | 1,625 | 1,633 | 2,500 | 816.50 |
| 2015-08-03 | 1,633 | 1,633 | 1,628 | 1,630 | 1,800 | 815 |
| 2015-07-31 | 1,633 | 1,633 | 1,620 | 1,631 | 4,100 | 815.50 |
| 2015-07-30 | 1,622 | 1,630 | 1,622 | 1,630 | 1,300 | 815 |
| 2015-07-29 | 1,624 | 1,624 | 1,622 | 1,622 | 600 | 811 |
| 2015-07-28 | 1,625 | 1,632 | 1,617 | 1,623 | 3,900 | 811.50 |
| 2015-07-27 | 1,624 | 1,632 | 1,624 | 1,626 | 1,700 | 813 |
| 2015-07-24 | 1,631 | 1,631 | 1,625 | 1,625 | 900 | 812.50 |
| 2015-07-23 | 1,625 | 1,633 | 1,625 | 1,633 | 1,900 | 816.50 |
| 2015-07-22 | 1,629 | 1,629 | 1,624 | 1,624 | 1,600 | 812 |
| 2015-07-21 | 1,633 | 1,633 | 1,626 | 1,626 | 3,200 | 813 |
| 2015-07-17 | 1,627 | 1,632 | 1,625 | 1,630 | 1,900 | 815 |
| 2015-07-16 | 1,620 | 1,630 | 1,620 | 1,627 | 4,400 | 813.50 |
| 2015-07-15 | 1,627 | 1,627 | 1,605 | 1,619 | 1,700 | 809.50 |
| 2015-07-14 | 1,624 | 1,627 | 1,621 | 1,627 | 1,500 | 813.50 |
| 2015-07-13 | 1,606 | 1,615 | 1,606 | 1,615 | 1,500 | 807.50 |
| 2015-07-10 | 1,604 | 1,606 | 1,602 | 1,605 | 1,400 | 802.50 |
| 2015-07-09 | 1,611 | 1,613 | 1,576 | 1,600 | 19,400 | 800 |
| 2015-07-08 | 1,636 | 1,636 | 1,615 | 1,616 | 11,600 | 808 |
| 2015-07-07 | 1,626 | 1,637 | 1,626 | 1,637 | 1,000 | 818.50 |
| 2015-07-06 | 1,639 | 1,639 | 1,625 | 1,626 | 3,000 | 813 |
| 2015-07-03 | 1,636 | 1,640 | 1,626 | 1,640 | 2,700 | 820 |
| 2015-07-02 | 1,636 | 1,640 | 1,630 | 1,636 | 3,200 | 818 |
| 2015-07-01 | 1,626 | 1,637 | 1,626 | 1,637 | 3,300 | 818.50 |
| 2015-06-30 | 1,623 | 1,626 | 1,620 | 1,626 | 4,300 | 813 |
| 2015-06-29 | 1,631 | 1,631 | 1,624 | 1,624 | 6,600 | 812 |
| 2015-06-26 | 1,635 | 1,635 | 1,631 | 1,631 | 1,100 | 815.50 |
| 2015-06-25 | 1,628 | 1,634 | 1,627 | 1,634 | 1,500 | 817 |
| 2015-06-24 | 1,625 | 1,634 | 1,625 | 1,628 | 2,600 | 814 |
| 2015-06-23 | 1,629 | 1,629 | 1,621 | 1,621 | 2,400 | 810.50 |
| 2015-06-22 | 1,626 | 1,631 | 1,618 | 1,630 | 9,500 | 815 |
| 2015-06-19 | 1,624 | 1,627 | 1,624 | 1,626 | 3,100 | 813 |
| 2015-06-18 | 1,629 | 1,629 | 1,621 | 1,623 | 6,700 | 811.50 |
| 2015-06-17 | 1,626 | 1,630 | 1,623 | 1,626 | 7,300 | 813 |
| 2015-06-16 | 1,634 | 1,636 | 1,626 | 1,626 | 1,900 | 813 |
| 2015-06-15 | 1,630 | 1,634 | 1,625 | 1,634 | 10,100 | 817 |
| 2015-06-12 | 1,625 | 1,638 | 1,624 | 1,628 | 3,100 | 814 |
| 2015-06-11 | 1,636 | 1,636 | 1,625 | 1,629 | 3,400 | 814.50 |
| 2015-06-10 | 1,630 | 1,635 | 1,627 | 1,635 | 4,100 | 817.50 |
| 2015-06-09 | 1,633 | 1,635 | 1,630 | 1,630 | 2,000 | 815 |
| 2015-06-08 | 1,638 | 1,640 | 1,635 | 1,635 | 4,400 | 817.50 |
| 2015-06-05 | 1,638 | 1,638 | 1,634 | 1,638 | 1,700 | 819 |
| 2015-06-04 | 1,634 | 1,638 | 1,634 | 1,638 | 900 | 819 |
| 2015-06-03 | 1,631 | 1,634 | 1,627 | 1,634 | 4,000 | 817 |
| 2015-06-02 | 1,637 | 1,637 | 1,630 | 1,631 | 3,300 | 815.50 |
| 2015-06-01 | 1,640 | 1,640 | 1,633 | 1,633 | 1,900 | 816.50 |
| 2015-05-29 | 1,640 | 1,642 | 1,636 | 1,640 | 1,600 | 820 |
| 2015-05-28 | 1,645 | 1,645 | 1,640 | 1,640 | 4,600 | 820 |
| 2015-05-27 | 1,630 | 1,645 | 1,630 | 1,645 | 2,600 | 822.50 |
| 2015-05-26 | 1,633 | 1,633 | 1,628 | 1,632 | 2,800 | 816 |
| 2015-05-25 | 1,628 | 1,630 | 1,620 | 1,630 | 8,300 | 815 |
| 2015-05-22 | 1,626 | 1,627 | 1,626 | 1,627 | 1,600 | 813.50 |
| 2015-05-21 | 1,625 | 1,628 | 1,623 | 1,627 | 4,100 | 813.50 |
| 2015-05-20 | 1,623 | 1,624 | 1,622 | 1,624 | 2,400 | 812 |
| 2015-05-19 | 1,620 | 1,623 | 1,617 | 1,623 | 6,100 | 811.50 |
| 2015-05-18 | 1,622 | 1,622 | 1,612 | 1,619 | 12,500 | 809.50 |
| 2015-05-15 | 1,620 | 1,623 | 1,619 | 1,621 | 5,500 | 810.50 |
| 2015-05-14 | 1,620 | 1,625 | 1,620 | 1,624 | 2,500 | 812 |
| 2015-05-13 | 1,620 | 1,628 | 1,619 | 1,620 | 1,900 | 810 |
| 2015-05-12 | 1,619 | 1,622 | 1,616 | 1,621 | 6,600 | 810.50 |
| 2015-05-11 | 1,623 | 1,629 | 1,621 | 1,622 | 3,000 | 811 |
| 2015-05-08 | 1,619 | 1,625 | 1,619 | 1,625 | 4,500 | 812.50 |
| 2015-05-07 | 1,622 | 1,622 | 1,618 | 1,620 | 6,000 | 810 |
| 2015-05-01 | 1,620 | 1,627 | 1,620 | 1,622 | 2,800 | 811 |
| 2015-04-30 | 1,627 | 1,627 | 1,618 | 1,620 | 12,300 | 810 |
| 2015-04-28 | 1,628 | 1,628 | 1,625 | 1,625 | 4,400 | 812.50 |
| 2015-04-27 | 1,625 | 1,628 | 1,621 | 1,628 | 4,400 | 814 |
| 2015-04-24 | 1,627 | 1,628 | 1,623 | 1,626 | 11,200 | 813 |
| 2015-04-23 | 1,623 | 1,626 | 1,623 | 1,624 | 4,900 | 812 |
| 2015-04-22 | 1,624 | 1,624 | 1,621 | 1,622 | 3,200 | 811 |
| 2015-04-21 | 1,623 | 1,624 | 1,621 | 1,622 | 8,000 | 811 |
| 2015-04-20 | 1,621 | 1,623 | 1,621 | 1,623 | 3,100 | 811.50 |
| 2015-04-17 | 1,620 | 1,627 | 1,619 | 1,622 | 8,300 | 811 |
| 2015-04-16 | 1,620 | 1,629 | 1,617 | 1,623 | 7,300 | 811.50 |
| 2015-04-15 | 1,622 | 1,624 | 1,619 | 1,620 | 5,700 | 810 |
| 2015-04-14 | 1,621 | 1,630 | 1,620 | 1,628 | 11,500 | 814 |
| 2015-04-13 | 1,640 | 1,641 | 1,632 | 1,640 | 4,800 | 820 |
| 2015-04-10 | 1,639 | 1,640 | 1,616 | 1,632 | 7,300 | 816 |
| 2015-04-09 | 1,637 | 1,645 | 1,637 | 1,637 | 5,700 | 818.50 |
| 2015-04-08 | 1,653 | 1,653 | 1,637 | 1,644 | 3,300 | 822 |
| 2015-04-07 | 1,630 | 1,655 | 1,630 | 1,651 | 11,700 | 825.50 |
| 2015-04-06 | 1,625 | 1,627 | 1,622 | 1,627 | 2,400 | 813.50 |
| 2015-04-03 | 1,617 | 1,628 | 1,613 | 1,625 | 21,200 | 812.50 |
| 2015-04-02 | 1,620 | 1,622 | 1,616 | 1,617 | 10,400 | 808.50 |
| 2015-04-01 | 1,627 | 1,635 | 1,620 | 1,622 | 7,400 | 811 |
| 2015-03-31 | 1,626 | 1,631 | 1,622 | 1,623 | 6,700 | 811.50 |
| 2015-03-30 | 1,647 | 1,648 | 1,613 | 1,621 | 27,300 | 810.50 |
| 2015-03-27 | 1,654 | 1,667 | 1,643 | 1,646 | 48,300 | 823 |
| 2015-03-26 | 1,748 | 1,758 | 1,742 | 1,742 | 28,700 | 871 |
| 2015-03-25 | 1,746 | 1,754 | 1,746 | 1,754 | 24,300 | 877 |
| 2015-03-24 | 1,743 | 1,746 | 1,742 | 1,746 | 17,500 | 873 |
| 2015-03-23 | 1,740 | 1,745 | 1,739 | 1,740 | 22,700 | 870 |
| 2015-03-20 | 1,740 | 1,742 | 1,735 | 1,740 | 8,100 | 870 |
| 2015-03-19 | 1,738 | 1,745 | 1,729 | 1,737 | 16,200 | 868.50 |
| 2015-03-18 | 1,740 | 1,748 | 1,739 | 1,739 | 10,700 | 869.50 |
| 2015-03-17 | 1,743 | 1,752 | 1,742 | 1,751 | 15,500 | 875.50 |
| 2015-03-16 | 1,744 | 1,745 | 1,735 | 1,745 | 15,200 | 872.50 |
| 2015-03-13 | 1,730 | 1,745 | 1,730 | 1,744 | 12,200 | 872 |
| 2015-03-12 | 1,751 | 1,752 | 1,732 | 1,741 | 18,100 | 870.50 |
| 2015-03-11 | 1,754 | 1,759 | 1,751 | 1,753 | 6,200 | 876.50 |
| 2015-03-10 | 1,751 | 1,762 | 1,751 | 1,760 | 15,600 | 880 |
| 2015-03-09 | 1,750 | 1,757 | 1,749 | 1,757 | 16,800 | 878.50 |
| 2015-03-06 | 1,746 | 1,750 | 1,741 | 1,750 | 11,900 | 875 |
| 2015-03-05 | 1,736 | 1,745 | 1,736 | 1,744 | 2,500 | 872 |
| 2015-03-04 | 1,743 | 1,746 | 1,725 | 1,746 | 11,800 | 873 |
| 2015-03-03 | 1,730 | 1,744 | 1,730 | 1,743 | 10,700 | 871.50 |
| 2015-03-02 | 1,716 | 1,728 | 1,716 | 1,728 | 15,500 | 864 |
| 2015-02-27 | 1,715 | 1,719 | 1,714 | 1,718 | 4,900 | 859 |
| 2015-02-26 | 1,707 | 1,720 | 1,707 | 1,715 | 11,700 | 857.50 |
| 2015-02-25 | 1,710 | 1,719 | 1,701 | 1,707 | 18,000 | 853.50 |
| 2015-02-24 | 1,718 | 1,720 | 1,713 | 1,716 | 6,400 | 858 |
| 2015-02-23 | 1,719 | 1,720 | 1,710 | 1,713 | 9,800 | 856.50 |
| 2015-02-20 | 1,710 | 1,714 | 1,708 | 1,708 | 6,200 | 854 |
| 2015-02-19 | 1,713 | 1,720 | 1,703 | 1,710 | 10,500 | 855 |
| 2015-02-18 | 1,705 | 1,719 | 1,680 | 1,713 | 12,100 | 856.50 |
| 2015-02-17 | 1,719 | 1,719 | 1,702 | 1,716 | 7,000 | 858 |
| 2015-02-16 | 1,685 | 1,718 | 1,681 | 1,717 | 40,900 | 858.50 |
| 2015-02-13 | 1,685 | 1,695 | 1,680 | 1,695 | 15,500 | 847.50 |
| 2015-02-12 | 1,680 | 1,688 | 1,678 | 1,682 | 9,300 | 841 |
| 2015-02-10 | 1,668 | 1,685 | 1,660 | 1,677 | 9,400 | 838.50 |
| 2015-02-09 | 1,676 | 1,676 | 1,668 | 1,668 | 6,600 | 834 |
| 2015-02-06 | 1,679 | 1,680 | 1,670 | 1,676 | 3,200 | 838 |
| 2015-02-05 | 1,671 | 1,675 | 1,671 | 1,675 | 2,800 | 837.50 |
| 2015-02-04 | 1,680 | 1,680 | 1,665 | 1,665 | 9,400 | 832.50 |
| 2015-02-03 | 1,684 | 1,684 | 1,670 | 1,672 | 8,900 | 836 |
| 2015-02-02 | 1,670 | 1,675 | 1,664 | 1,670 | 5,300 | 835 |
| 2015-01-30 | 1,665 | 1,669 | 1,656 | 1,661 | 6,200 | 830.50 |
| 2015-01-29 | 1,679 | 1,688 | 1,654 | 1,661 | 10,000 | 830.50 |
| 2015-01-28 | 1,666 | 1,693 | 1,666 | 1,679 | 27,800 | 839.50 |
| 2015-01-27 | 1,651 | 1,655 | 1,641 | 1,654 | 4,400 | 827 |
| 2015-01-26 | 1,651 | 1,658 | 1,650 | 1,650 | 4,100 | 825 |
| 2015-01-23 | 1,652 | 1,656 | 1,647 | 1,647 | 1,500 | 823.50 |
| 2015-01-22 | 1,650 | 1,659 | 1,648 | 1,648 | 3,500 | 824 |
| 2015-01-21 | 1,645 | 1,648 | 1,639 | 1,648 | 1,100 | 824 |
| 2015-01-20 | 1,640 | 1,649 | 1,637 | 1,639 | 5,800 | 819.50 |
| 2015-01-19 | 1,643 | 1,650 | 1,631 | 1,649 | 2,600 | 824.50 |
| 2015-01-16 | 1,632 | 1,643 | 1,618 | 1,635 | 4,800 | 817.50 |
| 2015-01-15 | 1,645 | 1,645 | 1,630 | 1,645 | 5,200 | 822.50 |
| 2015-01-14 | 1,631 | 1,644 | 1,629 | 1,642 | 2,500 | 821 |
| 2015-01-13 | 1,668 | 1,668 | 1,618 | 1,626 | 13,900 | 813 |
| 2015-01-09 | 1,670 | 1,671 | 1,655 | 1,656 | 3,800 | 828 |
| 2015-01-08 | 1,665 | 1,670 | 1,657 | 1,662 | 5,200 | 831 |
| 2015-01-07 | 1,653 | 1,663 | 1,653 | 1,655 | 6,100 | 827.50 |
| 2015-01-06 | 1,671 | 1,678 | 1,653 | 1,653 | 7,200 | 826.50 |
| 2015-01-05 | 1,682 | 1,682 | 1,670 | 1,679 | 8,000 | 839.50 |
分割・併合履歴 ： [2022-03-30]1株→2株
