3300 (株)アンビション DX ホールディングス 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 | 1,530 | 1,548 | 1,527 | 1,531 | 4,400 | 382.75 |
| 2015-12-29 | 1,554 | 1,554 | 1,500 | 1,530 | 3,700 | 382.50 |
| 2015-12-28 | 1,560 | 1,560 | 1,500 | 1,544 | 6,700 | 386 |
| 2015-12-25 | 1,435 | 1,555 | 1,435 | 1,511 | 32,700 | 377.75 |
| 2015-12-24 | 1,460 | 1,470 | 1,374 | 1,420 | 8,900 | 355 |
| 2015-12-22 | 1,430 | 1,515 | 1,430 | 1,460 | 11,400 | 365 |
| 2015-12-21 | 1,550 | 1,552 | 1,424 | 1,450 | 20,600 | 362.50 |
| 2015-12-18 | 1,575 | 1,644 | 1,558 | 1,570 | 38,100 | 392.50 |
| 2015-12-17 | 1,593 | 1,593 | 1,532 | 1,565 | 16,600 | 391.25 |
| 2015-12-16 | 1,504 | 1,564 | 1,490 | 1,513 | 15,300 | 378.25 |
| 2015-12-15 | 1,497 | 1,675 | 1,458 | 1,501 | 83,900 | 375.25 |
| 2015-12-14 | 1,394 | 1,490 | 1,309 | 1,489 | 26,600 | 372.25 |
| 2015-12-11 | 1,412 | 1,468 | 1,400 | 1,439 | 11,000 | 359.75 |
| 2015-12-10 | 1,435 | 1,470 | 1,396 | 1,412 | 7,000 | 353 |
| 2015-12-09 | 1,384 | 1,430 | 1,383 | 1,430 | 6,600 | 357.50 |
| 2015-12-08 | 1,430 | 1,449 | 1,380 | 1,392 | 7,000 | 348 |
| 2015-12-07 | 1,437 | 1,440 | 1,409 | 1,428 | 4,800 | 357 |
| 2015-12-04 | 1,390 | 1,415 | 1,375 | 1,378 | 4,600 | 344.50 |
| 2015-12-03 | 1,458 | 1,477 | 1,352 | 1,420 | 18,000 | 355 |
| 2015-12-02 | 1,474 | 1,549 | 1,457 | 1,457 | 59,900 | 364.25 |
| 2015-12-01 | 1,388 | 1,502 | 1,388 | 1,434 | 27,300 | 358.50 |
| 2015-11-30 | 1,480 | 1,526 | 1,387 | 1,388 | 27,100 | 347 |
| 2015-11-27 | 1,474 | 1,696 | 1,457 | 1,460 | 80,700 | 365 |
| 2015-11-26 | 1,570 | 1,600 | 1,470 | 1,473 | 65,800 | 368.25 |
| 2015-11-25 | 1,444 | 1,574 | 1,405 | 1,551 | 128,600 | 387.75 |
| 2015-11-24 | 1,250 | 1,474 | 1,250 | 1,474 | 81,000 | 368.50 |
| 2015-11-20 | 1,172 | 1,183 | 1,172 | 1,174 | 700 | 293.50 |
| 2015-11-19 | 1,194 | 1,194 | 1,149 | 1,166 | 3,700 | 291.50 |
| 2015-11-18 | 1,160 | 1,185 | 1,160 | 1,177 | 4,800 | 294.25 |
| 2015-11-17 | 1,148 | 1,158 | 1,123 | 1,146 | 3,000 | 286.50 |
| 2015-11-16 | 1,165 | 1,168 | 1,112 | 1,145 | 6,000 | 286.25 |
| 2015-11-13 | 1,201 | 1,222 | 1,161 | 1,167 | 12,400 | 291.75 |
| 2015-11-12 | 1,183 | 1,205 | 1,148 | 1,148 | 12,800 | 287 |
| 2015-11-11 | 1,128 | 1,187 | 1,126 | 1,179 | 4,500 | 294.75 |
| 2015-11-10 | 1,111 | 1,140 | 1,100 | 1,116 | 2,700 | 279 |
| 2015-11-09 | 1,117 | 1,138 | 1,111 | 1,113 | 2,900 | 278.25 |
| 2015-11-06 | 1,099 | 1,105 | 1,081 | 1,094 | 4,800 | 273.50 |
| 2015-11-05 | 1,115 | 1,134 | 1,100 | 1,110 | 5,100 | 277.50 |
| 2015-11-04 | 1,160 | 1,160 | 1,110 | 1,115 | 4,100 | 278.75 |
| 2015-11-02 | 1,149 | 1,149 | 1,100 | 1,116 | 6,200 | 279 |
| 2015-10-30 | 1,210 | 1,231 | 1,130 | 1,161 | 15,100 | 290.25 |
| 2015-10-29 | 1,185 | 1,215 | 1,180 | 1,203 | 7,400 | 300.75 |
| 2015-10-28 | 1,119 | 1,188 | 1,103 | 1,180 | 9,200 | 295 |
| 2015-10-27 | 1,109 | 1,131 | 1,099 | 1,099 | 10,500 | 274.75 |
| 2015-10-26 | 1,110 | 1,140 | 1,102 | 1,109 | 9,800 | 277.25 |
| 2015-10-23 | 1,182 | 1,197 | 1,140 | 1,140 | 15,100 | 285 |
| 2015-10-22 | 1,110 | 1,335 | 1,110 | 1,152 | 121,900 | 288 |
| 2015-10-21 | 1,028 | 1,100 | 1,028 | 1,068 | 16,100 | 267 |
| 2015-10-20 | 1,017 | 1,032 | 1,015 | 1,018 | 4,700 | 254.50 |
| 2015-10-19 | 1,040 | 1,040 | 998 | 1,013 | 8,100 | 253.25 |
| 2015-10-16 | 1,006 | 1,035 | 1,006 | 1,035 | 4,800 | 258.75 |
| 2015-10-15 | 1,004 | 1,015 | 1,002 | 1,003 | 4,900 | 250.75 |
| 2015-10-14 | 1,022 | 1,022 | 1,001 | 1,002 | 6,500 | 250.50 |
| 2015-10-13 | 1,031 | 1,038 | 1,019 | 1,022 | 9,100 | 255.50 |
| 2015-10-09 | 1,087 | 1,087 | 1,020 | 1,030 | 11,300 | 257.50 |
| 2015-10-08 | 1,140 | 1,140 | 1,060 | 1,067 | 21,200 | 266.75 |
| 2015-10-07 | 1,292 | 1,340 | 1,100 | 1,113 | 184,000 | 278.25 |
| 2015-10-06 | 1,033 | 1,142 | 1,020 | 1,142 | 25,100 | 285.50 |
| 2015-10-05 | 1,010 | 1,028 | 992 | 992 | 2,800 | 248 |
| 2015-10-02 | 985 | 1,010 | 984 | 1,007 | 1,700 | 251.75 |
| 2015-10-01 | 968 | 980 | 960 | 980 | 2,000 | 245 |
| 2015-09-30 | 960 | 960 | 951 | 956 | 1,700 | 239 |
| 2015-09-29 | 985 | 985 | 952 | 952 | 3,800 | 238 |
| 2015-09-28 | 990 | 990 | 955 | 970 | 1,600 | 242.50 |
| 2015-09-25 | 965 | 999 | 965 | 999 | 2,900 | 249.75 |
| 2015-09-24 | 972 | 984 | 972 | 980 | 500 | 245 |
| 2015-09-18 | 1,012 | 1,012 | 980 | 982 | 3,600 | 245.50 |
| 2015-09-17 | 1,020 | 1,050 | 1,003 | 1,012 | 4,600 | 253 |
| 2015-09-16 | 993 | 1,094 | 990 | 1,065 | 5,400 | 266.25 |
| 2015-09-15 | 982 | 990 | 975 | 990 | 2,300 | 247.50 |
| 2015-09-14 | 980 | 995 | 976 | 982 | 3,100 | 245.50 |
| 2015-09-11 | 966 | 990 | 966 | 990 | 2,900 | 247.50 |
| 2015-09-10 | 961 | 962 | 936 | 960 | 2,600 | 240 |
| 2015-09-09 | 965 | 990 | 948 | 976 | 5,400 | 244 |
| 2015-09-08 | 970 | 978 | 905 | 950 | 2,400 | 237.50 |
| 2015-09-07 | 936 | 986 | 936 | 985 | 4,100 | 246.25 |
| 2015-09-04 | 1,000 | 1,001 | 962 | 966 | 3,000 | 241.50 |
| 2015-09-03 | 1,020 | 1,020 | 985 | 993 | 2,700 | 248.25 |
| 2015-09-02 | 993 | 1,032 | 992 | 993 | 3,600 | 248.25 |
| 2015-09-01 | 1,038 | 1,050 | 993 | 993 | 5,800 | 248.25 |
| 2015-08-31 | 1,011 | 1,070 | 1,001 | 1,024 | 11,200 | 256 |
| 2015-08-28 | 1,008 | 1,065 | 1,008 | 1,065 | 7,100 | 266.25 |
| 2015-08-27 | 1,001 | 1,045 | 995 | 1,008 | 10,500 | 252 |
| 2015-08-26 | 960 | 1,010 | 950 | 1,010 | 15,900 | 252.50 |
| 2015-08-25 | 918 | 950 | 880 | 914 | 29,600 | 228.50 |
| 2015-08-24 | 1,110 | 1,110 | 890 | 903 | 59,300 | 225.75 |
| 2015-08-21 | 1,165 | 1,220 | 1,111 | 1,130 | 14,400 | 282.50 |
| 2015-08-20 | 1,235 | 1,235 | 1,220 | 1,222 | 2,900 | 305.50 |
| 2015-08-19 | 1,270 | 1,270 | 1,249 | 1,251 | 3,800 | 312.75 |
| 2015-08-18 | 1,270 | 1,282 | 1,235 | 1,252 | 7,900 | 313 |
| 2015-08-17 | 1,295 | 1,295 | 1,251 | 1,259 | 6,800 | 314.75 |
| 2015-08-14 | 1,344 | 1,344 | 1,294 | 1,297 | 6,000 | 324.25 |
| 2015-08-13 | 1,295 | 1,320 | 1,282 | 1,314 | 22,200 | 328.50 |
| 2015-08-12 | 1,278 | 1,396 | 1,253 | 1,381 | 86,800 | 345.25 |
| 2015-08-11 | 1,450 | 1,580 | 1,420 | 1,520 | 34,300 | 380 |
| 2015-08-10 | 1,401 | 1,428 | 1,400 | 1,420 | 2,100 | 355 |
| 2015-08-07 | 1,365 | 1,429 | 1,359 | 1,420 | 3,000 | 355 |
| 2015-08-06 | 1,416 | 1,450 | 1,410 | 1,410 | 5,700 | 352.50 |
| 2015-08-05 | 1,420 | 1,444 | 1,420 | 1,440 | 6,300 | 360 |
| 2015-08-04 | 1,414 | 1,426 | 1,407 | 1,426 | 3,100 | 356.50 |
| 2015-08-03 | 1,346 | 1,425 | 1,346 | 1,418 | 5,700 | 354.50 |
| 2015-07-31 | 1,360 | 1,385 | 1,345 | 1,345 | 2,100 | 336.25 |
| 2015-07-30 | 1,367 | 1,375 | 1,332 | 1,343 | 3,700 | 335.75 |
| 2015-07-29 | 1,400 | 1,425 | 1,377 | 1,391 | 2,700 | 347.75 |
| 2015-07-28 | 1,379 | 1,400 | 1,362 | 1,400 | 1,900 | 350 |
| 2015-07-27 | 1,388 | 1,419 | 1,350 | 1,409 | 11,200 | 352.25 |
| 2015-07-24 | 1,400 | 1,409 | 1,389 | 1,397 | 2,800 | 349.25 |
| 2015-07-23 | 1,381 | 1,409 | 1,378 | 1,409 | 2,800 | 352.25 |
| 2015-07-22 | 1,418 | 1,419 | 1,373 | 1,410 | 2,700 | 352.50 |
| 2015-07-21 | 1,403 | 1,414 | 1,390 | 1,414 | 4,100 | 353.50 |
| 2015-07-17 | 1,394 | 1,415 | 1,388 | 1,403 | 7,800 | 350.75 |
| 2015-07-16 | 1,390 | 1,391 | 1,382 | 1,391 | 3,100 | 347.75 |
| 2015-07-15 | 1,360 | 1,390 | 1,350 | 1,365 | 8,700 | 341.25 |
| 2015-07-14 | 1,279 | 1,350 | 1,279 | 1,350 | 9,100 | 337.50 |
| 2015-07-13 | 1,228 | 1,279 | 1,228 | 1,279 | 4,100 | 319.75 |
| 2015-07-10 | 1,220 | 1,240 | 1,207 | 1,230 | 6,300 | 307.50 |
| 2015-07-09 | 1,201 | 1,239 | 1,154 | 1,230 | 13,200 | 307.50 |
| 2015-07-08 | 1,340 | 1,340 | 1,280 | 1,287 | 10,100 | 321.75 |
| 2015-07-07 | 1,349 | 1,350 | 1,340 | 1,345 | 4,600 | 336.25 |
| 2015-07-06 | 1,354 | 1,354 | 1,322 | 1,343 | 8,600 | 335.75 |
| 2015-07-03 | 1,363 | 1,377 | 1,356 | 1,364 | 3,500 | 341 |
| 2015-07-02 | 1,373 | 1,406 | 1,372 | 1,372 | 3,600 | 343 |
| 2015-07-01 | 1,388 | 1,418 | 1,338 | 1,388 | 7,200 | 347 |
| 2015-06-30 | 1,352 | 1,399 | 1,352 | 1,370 | 6,300 | 342.50 |
| 2015-06-29 | 1,372 | 1,390 | 1,365 | 1,373 | 6,900 | 343.25 |
| 2015-06-26 | 1,405 | 1,426 | 1,391 | 1,425 | 5,700 | 356.25 |
| 2015-06-25 | 1,428 | 1,428 | 1,410 | 1,420 | 5,900 | 355 |
| 2015-06-24 | 1,429 | 1,429 | 1,410 | 1,427 | 5,400 | 356.75 |
| 2015-06-23 | 1,400 | 1,428 | 1,400 | 1,425 | 5,600 | 356.25 |
| 2015-06-22 | 1,394 | 1,410 | 1,380 | 1,401 | 4,800 | 350.25 |
| 2015-06-19 | 1,410 | 1,412 | 1,390 | 1,394 | 4,800 | 348.50 |
| 2015-06-18 | 1,409 | 1,414 | 1,390 | 1,390 | 4,700 | 347.50 |
| 2015-06-17 | 1,395 | 1,422 | 1,388 | 1,422 | 5,700 | 355.50 |
| 2015-06-16 | 1,425 | 1,425 | 1,390 | 1,390 | 14,800 | 347.50 |
| 2015-06-15 | 1,404 | 1,410 | 1,400 | 1,400 | 9,100 | 350 |
| 2015-06-12 | 1,408 | 1,425 | 1,408 | 1,414 | 5,300 | 353.50 |
| 2015-06-11 | 1,430 | 1,430 | 1,420 | 1,420 | 300 | 355 |
| 2015-06-10 | 1,412 | 1,430 | 1,408 | 1,416 | 3,600 | 354 |
| 2015-06-09 | 1,428 | 1,428 | 1,407 | 1,412 | 5,700 | 353 |
| 2015-06-08 | 1,428 | 1,428 | 1,418 | 1,428 | 2,200 | 357 |
| 2015-06-05 | 1,420 | 1,430 | 1,413 | 1,418 | 5,500 | 354.50 |
| 2015-06-04 | 1,429 | 1,439 | 1,421 | 1,426 | 3,300 | 356.50 |
| 2015-06-03 | 1,429 | 1,439 | 1,429 | 1,429 | 4,300 | 357.25 |
| 2015-06-02 | 1,450 | 1,450 | 1,426 | 1,443 | 9,200 | 360.75 |
| 2015-06-01 | 1,446 | 1,446 | 1,422 | 1,432 | 3,200 | 358 |
| 2015-05-29 | 1,425 | 1,447 | 1,417 | 1,447 | 6,500 | 361.75 |
| 2015-05-28 | 1,439 | 1,439 | 1,414 | 1,414 | 4,100 | 353.50 |
| 2015-05-27 | 1,450 | 1,452 | 1,408 | 1,412 | 17,500 | 353 |
| 2015-05-26 | 1,402 | 1,410 | 1,400 | 1,403 | 9,100 | 350.75 |
| 2015-05-25 | 1,431 | 1,433 | 1,395 | 1,401 | 17,500 | 350.25 |
| 2015-05-22 | 1,433 | 1,440 | 1,430 | 1,430 | 13,300 | 357.50 |
| 2015-05-21 | 1,441 | 1,467 | 1,434 | 1,444 | 35,400 | 361 |
| 2015-05-20 | 1,470 | 1,470 | 1,434 | 1,437 | 15,000 | 359.25 |
| 2015-05-19 | 1,441 | 1,470 | 1,441 | 1,465 | 2,800 | 366.25 |
| 2015-05-18 | 1,462 | 1,462 | 1,436 | 1,441 | 1,900 | 360.25 |
| 2015-05-15 | 1,421 | 1,464 | 1,421 | 1,462 | 5,600 | 365.50 |
| 2015-05-14 | 1,453 | 1,456 | 1,430 | 1,434 | 4,500 | 358.50 |
| 2015-05-13 | 1,465 | 1,488 | 1,450 | 1,455 | 17,100 | 363.75 |
| 2015-05-12 | 1,502 | 1,545 | 1,480 | 1,500 | 7,200 | 375 |
| 2015-05-11 | 1,520 | 1,545 | 1,504 | 1,504 | 9,600 | 376 |
| 2015-05-08 | 1,461 | 1,512 | 1,461 | 1,512 | 8,300 | 378 |
| 2015-05-07 | 1,460 | 1,470 | 1,447 | 1,451 | 11,100 | 362.75 |
| 2015-05-01 | 1,492 | 1,501 | 1,470 | 1,475 | 9,400 | 368.75 |
| 2015-04-30 | 1,520 | 1,544 | 1,458 | 1,493 | 16,400 | 373.25 |
| 2015-04-28 | 1,591 | 1,595 | 1,518 | 1,526 | 27,900 | 381.50 |
| 2015-04-27 | 1,592 | 1,664 | 1,592 | 1,596 | 13,700 | 399 |
| 2015-04-24 | 1,581 | 1,627 | 1,560 | 1,610 | 9,500 | 402.50 |
| 2015-04-23 | 1,592 | 1,614 | 1,579 | 1,579 | 7,500 | 394.75 |
| 2015-04-22 | 1,620 | 1,635 | 1,582 | 1,582 | 13,400 | 395.50 |
| 2015-04-21 | 1,559 | 1,603 | 1,551 | 1,599 | 15,100 | 399.75 |
| 2015-04-20 | 1,600 | 1,656 | 1,570 | 1,586 | 24,900 | 396.50 |
| 2015-04-17 | 1,635 | 1,670 | 1,603 | 1,640 | 14,600 | 410 |
| 2015-04-16 | 1,732 | 1,779 | 1,609 | 1,665 | 41,600 | 416.25 |
| 2015-04-15 | 1,840 | 1,840 | 1,741 | 1,745 | 50,300 | 436.25 |
| 2015-04-14 | 1,780 | 1,890 | 1,730 | 1,815 | 119,000 | 453.75 |
| 2015-04-13 | 1,639 | 1,845 | 1,635 | 1,815 | 145,100 | 453.75 |
| 2015-04-10 | 1,645 | 1,670 | 1,630 | 1,639 | 40,400 | 409.75 |
| 2015-04-09 | 1,530 | 1,620 | 1,521 | 1,615 | 56,900 | 403.75 |
| 2015-04-08 | 1,424 | 1,518 | 1,422 | 1,500 | 24,700 | 375 |
| 2015-04-07 | 1,430 | 1,440 | 1,413 | 1,418 | 11,100 | 354.50 |
| 2015-04-06 | 1,449 | 1,457 | 1,407 | 1,426 | 9,400 | 356.50 |
| 2015-04-03 | 1,444 | 1,464 | 1,420 | 1,450 | 5,700 | 362.50 |
| 2015-04-02 | 1,496 | 1,496 | 1,440 | 1,440 | 11,900 | 360 |
| 2015-04-01 | 1,479 | 1,525 | 1,450 | 1,494 | 11,100 | 373.50 |
| 2015-03-31 | 1,445 | 1,459 | 1,445 | 1,450 | 2,400 | 362.50 |
| 2015-03-30 | 1,450 | 1,471 | 1,440 | 1,442 | 8,400 | 360.50 |
| 2015-03-27 | 1,437 | 1,445 | 1,414 | 1,435 | 5,300 | 358.75 |
| 2015-03-26 | 1,456 | 1,456 | 1,406 | 1,437 | 4,200 | 359.25 |
| 2015-03-25 | 1,442 | 1,459 | 1,442 | 1,457 | 3,100 | 364.25 |
| 2015-03-24 | 1,458 | 1,459 | 1,430 | 1,456 | 3,800 | 364 |
| 2015-03-23 | 1,457 | 1,473 | 1,457 | 1,460 | 4,100 | 365 |
| 2015-03-20 | 1,436 | 1,450 | 1,435 | 1,450 | 8,000 | 362.50 |
| 2015-03-19 | 1,460 | 1,460 | 1,436 | 1,436 | 5,000 | 359 |
| 2015-03-18 | 1,430 | 1,461 | 1,412 | 1,445 | 8,600 | 361.25 |
| 2015-03-17 | 1,410 | 1,440 | 1,401 | 1,437 | 6,500 | 359.25 |
| 2015-03-16 | 1,450 | 1,450 | 1,380 | 1,440 | 14,800 | 360 |
| 2015-03-13 | 1,492 | 1,492 | 1,330 | 1,462 | 24,800 | 365.50 |
| 2015-03-12 | 1,442 | 1,484 | 1,442 | 1,481 | 13,700 | 370.25 |
| 2015-03-11 | 1,407 | 1,442 | 1,407 | 1,442 | 7,500 | 360.50 |
| 2015-03-10 | 1,456 | 1,488 | 1,403 | 1,421 | 13,600 | 355.25 |
| 2015-03-09 | 1,490 | 1,500 | 1,450 | 1,470 | 9,000 | 367.50 |
| 2015-03-06 | 1,546 | 1,570 | 1,495 | 1,503 | 15,200 | 375.75 |
| 2015-03-05 | 1,502 | 1,530 | 1,492 | 1,492 | 8,600 | 373 |
| 2015-03-04 | 1,460 | 1,500 | 1,460 | 1,500 | 9,500 | 375 |
| 2015-03-03 | 1,545 | 1,545 | 1,462 | 1,484 | 22,200 | 371 |
| 2015-03-02 | 1,521 | 1,644 | 1,521 | 1,547 | 57,400 | 386.75 |
| 2015-02-27 | 1,440 | 1,540 | 1,437 | 1,509 | 48,700 | 377.25 |
| 2015-02-26 | 1,433 | 1,433 | 1,410 | 1,423 | 7,900 | 355.75 |
| 2015-02-25 | 1,382 | 1,447 | 1,382 | 1,410 | 11,500 | 352.50 |
| 2015-02-24 | 1,420 | 1,421 | 1,391 | 1,398 | 7,000 | 349.50 |
| 2015-02-23 | 1,455 | 1,455 | 1,400 | 1,420 | 22,800 | 355 |
| 2015-02-20 | 1,431 | 1,493 | 1,431 | 1,459 | 13,700 | 364.75 |
| 2015-02-19 | 1,416 | 1,480 | 1,416 | 1,450 | 22,400 | 362.50 |
| 2015-02-18 | 1,368 | 1,445 | 1,366 | 1,415 | 22,800 | 353.75 |
| 2015-02-17 | 1,413 | 1,420 | 1,382 | 1,395 | 45,700 | 348.75 |
| 2015-02-16 | 1,465 | 1,470 | 1,431 | 1,432 | 42,300 | 358 |
| 2015-02-13 | 1,503 | 1,526 | 1,441 | 1,490 | 122,100 | 372.50 |
| 2015-02-12 | 1,730 | 1,749 | 1,717 | 1,743 | 16,200 | 435.75 |
| 2015-02-10 | 1,740 | 1,740 | 1,710 | 1,730 | 12,900 | 432.50 |
| 2015-02-09 | 1,717 | 1,743 | 1,708 | 1,735 | 19,600 | 433.75 |
| 2015-02-06 | 1,750 | 1,760 | 1,705 | 1,705 | 14,300 | 426.25 |
| 2015-02-05 | 1,744 | 1,745 | 1,696 | 1,734 | 17,300 | 433.50 |
| 2015-02-04 | 1,667 | 1,710 | 1,667 | 1,705 | 21,500 | 426.25 |
| 2015-02-03 | 1,714 | 1,750 | 1,665 | 1,672 | 38,700 | 418 |
| 2015-02-02 | 1,646 | 1,713 | 1,645 | 1,701 | 32,800 | 425.25 |
| 2015-01-30 | 1,664 | 1,692 | 1,640 | 1,661 | 24,700 | 415.25 |
| 2015-01-29 | 1,710 | 1,728 | 1,660 | 1,674 | 24,900 | 418.50 |
| 2015-01-28 | 1,706 | 1,753 | 1,644 | 1,702 | 39,700 | 425.50 |
| 2015-01-27 | 1,780 | 1,812 | 1,673 | 1,704 | 58,100 | 426 |
| 2015-01-26 | 1,794 | 1,820 | 1,690 | 1,765 | 58,000 | 441.25 |
| 2015-01-23 | 1,645 | 1,840 | 1,639 | 1,793 | 168,900 | 448.25 |
| 2015-01-22 | 1,527 | 1,820 | 1,527 | 1,618 | 107,400 | 404.50 |
| 2015-01-21 | 1,505 | 1,530 | 1,490 | 1,526 | 10,500 | 381.50 |
| 2015-01-20 | 1,475 | 1,518 | 1,475 | 1,505 | 12,200 | 376.25 |
| 2015-01-19 | 1,500 | 1,510 | 1,480 | 1,500 | 12,000 | 375 |
| 2015-01-16 | 1,545 | 1,545 | 1,450 | 1,500 | 20,300 | 375 |
| 2015-01-15 | 1,554 | 1,593 | 1,513 | 1,556 | 17,800 | 389 |
| 2015-01-14 | 1,539 | 1,600 | 1,495 | 1,554 | 25,500 | 388.50 |
| 2015-01-13 | 1,501 | 1,558 | 1,477 | 1,541 | 29,800 | 385.25 |
| 2015-01-09 | 1,617 | 1,663 | 1,546 | 1,567 | 48,400 | 391.75 |
| 2015-01-08 | 1,690 | 1,690 | 1,595 | 1,627 | 35,100 | 406.75 |
| 2015-01-07 | 1,755 | 1,797 | 1,675 | 1,675 | 91,500 | 418.75 |
| 2015-01-06 | 1,765 | 1,940 | 1,741 | 1,820 | 206,300 | 455 |
| 2015-01-05 | 1,670 | 1,694 | 1,633 | 1,685 | 36,300 | 421.25 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
