3758 (株)アエリア 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 | 965 | 985 | 935 | 982 | 40,200 | 491 |
| 2015-12-29 | 940 | 1,020 | 939 | 974 | 41,900 | 487 |
| 2015-12-28 | 950 | 998 | 923 | 970 | 80,500 | 485 |
| 2015-12-25 | 845 | 980 | 831 | 979 | 251,600 | 489.50 |
| 2015-12-24 | 954 | 954 | 825 | 830 | 182,900 | 415 |
| 2015-12-22 | 987 | 1,014 | 950 | 950 | 41,200 | 475 |
| 2015-12-21 | 1,040 | 1,040 | 977 | 987 | 52,600 | 493.50 |
| 2015-12-18 | 1,070 | 1,070 | 1,044 | 1,048 | 21,400 | 524 |
| 2015-12-17 | 1,041 | 1,055 | 1,035 | 1,040 | 21,700 | 520 |
| 2015-12-16 | 1,062 | 1,065 | 1,041 | 1,050 | 11,400 | 525 |
| 2015-12-15 | 1,047 | 1,130 | 1,030 | 1,050 | 69,200 | 525 |
| 2015-12-14 | 1,060 | 1,060 | 1,015 | 1,035 | 31,700 | 517.50 |
| 2015-12-11 | 1,070 | 1,097 | 1,061 | 1,067 | 19,500 | 533.50 |
| 2015-12-10 | 1,091 | 1,093 | 1,070 | 1,072 | 43,000 | 536 |
| 2015-12-09 | 1,139 | 1,139 | 1,103 | 1,114 | 21,200 | 557 |
| 2015-12-08 | 1,138 | 1,155 | 1,098 | 1,111 | 52,300 | 555.50 |
| 2015-12-07 | 1,140 | 1,155 | 1,125 | 1,138 | 17,800 | 569 |
| 2015-12-04 | 1,139 | 1,140 | 1,115 | 1,125 | 42,800 | 562.50 |
| 2015-12-03 | 1,142 | 1,156 | 1,139 | 1,150 | 14,900 | 575 |
| 2015-12-02 | 1,130 | 1,158 | 1,130 | 1,144 | 21,300 | 572 |
| 2015-12-01 | 1,150 | 1,155 | 1,125 | 1,134 | 37,100 | 567 |
| 2015-11-30 | 1,181 | 1,182 | 1,131 | 1,150 | 71,700 | 575 |
| 2015-11-27 | 1,215 | 1,230 | 1,177 | 1,202 | 101,800 | 601 |
| 2015-11-26 | 1,220 | 1,245 | 1,213 | 1,245 | 40,900 | 622.50 |
| 2015-11-25 | 1,245 | 1,300 | 1,200 | 1,230 | 64,200 | 615 |
| 2015-11-24 | 1,195 | 1,256 | 1,168 | 1,231 | 85,200 | 615.50 |
| 2015-11-20 | 1,197 | 1,197 | 1,164 | 1,179 | 43,800 | 589.50 |
| 2015-11-19 | 1,185 | 1,207 | 1,130 | 1,180 | 76,000 | 590 |
| 2015-11-18 | 1,117 | 1,323 | 1,110 | 1,186 | 284,300 | 593 |
| 2015-11-17 | 1,180 | 1,191 | 1,061 | 1,117 | 147,100 | 558.50 |
| 2015-11-16 | 1,208 | 1,236 | 1,208 | 1,213 | 13,100 | 606.50 |
| 2015-11-13 | 1,276 | 1,276 | 1,215 | 1,253 | 54,500 | 626.50 |
| 2015-11-12 | 1,306 | 1,370 | 1,306 | 1,336 | 21,700 | 668 |
| 2015-11-11 | 1,286 | 1,305 | 1,286 | 1,298 | 11,800 | 649 |
| 2015-11-10 | 1,279 | 1,280 | 1,246 | 1,278 | 17,100 | 639 |
| 2015-11-09 | 1,254 | 1,287 | 1,251 | 1,281 | 10,900 | 640.50 |
| 2015-11-06 | 1,210 | 1,294 | 1,210 | 1,276 | 22,500 | 638 |
| 2015-11-05 | 1,272 | 1,279 | 1,236 | 1,240 | 26,100 | 620 |
| 2015-11-04 | 1,322 | 1,350 | 1,290 | 1,293 | 24,800 | 646.50 |
| 2015-11-02 | 1,308 | 1,338 | 1,308 | 1,337 | 6,700 | 668.50 |
| 2015-10-30 | 1,330 | 1,340 | 1,283 | 1,338 | 33,700 | 669 |
| 2015-10-29 | 1,370 | 1,374 | 1,337 | 1,343 | 18,000 | 671.50 |
| 2015-10-28 | 1,392 | 1,433 | 1,340 | 1,356 | 44,000 | 678 |
| 2015-10-27 | 1,371 | 1,462 | 1,371 | 1,406 | 86,100 | 703 |
| 2015-10-26 | 1,357 | 1,385 | 1,330 | 1,370 | 21,700 | 685 |
| 2015-10-23 | 1,359 | 1,370 | 1,337 | 1,360 | 17,600 | 680 |
| 2015-10-22 | 1,399 | 1,400 | 1,325 | 1,337 | 48,000 | 668.50 |
| 2015-10-21 | 1,363 | 1,425 | 1,363 | 1,399 | 51,900 | 699.50 |
| 2015-10-20 | 1,348 | 1,380 | 1,334 | 1,362 | 22,600 | 681 |
| 2015-10-19 | 1,329 | 1,360 | 1,329 | 1,348 | 10,200 | 674 |
| 2015-10-16 | 1,312 | 1,370 | 1,312 | 1,329 | 36,500 | 664.50 |
| 2015-10-15 | 1,252 | 1,357 | 1,252 | 1,312 | 27,800 | 656 |
| 2015-10-14 | 1,285 | 1,290 | 1,265 | 1,265 | 16,100 | 632.50 |
| 2015-10-13 | 1,302 | 1,309 | 1,293 | 1,293 | 17,300 | 646.50 |
| 2015-10-09 | 1,318 | 1,321 | 1,297 | 1,315 | 18,700 | 657.50 |
| 2015-10-08 | 1,302 | 1,326 | 1,302 | 1,319 | 11,800 | 659.50 |
| 2015-10-07 | 1,286 | 1,343 | 1,286 | 1,332 | 14,000 | 666 |
| 2015-10-06 | 1,345 | 1,350 | 1,293 | 1,313 | 16,100 | 656.50 |
| 2015-10-05 | 1,273 | 1,329 | 1,273 | 1,315 | 27,400 | 657.50 |
| 2015-10-02 | 1,235 | 1,285 | 1,230 | 1,272 | 20,800 | 636 |
| 2015-10-01 | 1,391 | 1,392 | 1,255 | 1,265 | 69,100 | 632.50 |
| 2015-09-30 | 1,190 | 1,225 | 1,182 | 1,211 | 12,700 | 605.50 |
| 2015-09-29 | 1,215 | 1,240 | 1,170 | 1,172 | 31,700 | 586 |
| 2015-09-28 | 1,235 | 1,245 | 1,210 | 1,222 | 17,200 | 611 |
| 2015-09-25 | 1,225 | 1,290 | 1,225 | 1,234 | 57,200 | 617 |
| 2015-09-24 | 1,200 | 1,352 | 1,188 | 1,252 | 91,700 | 626 |
| 2015-09-18 | 1,235 | 1,235 | 1,180 | 1,208 | 27,900 | 604 |
| 2015-09-17 | 1,200 | 1,240 | 1,200 | 1,235 | 22,700 | 617.50 |
| 2015-09-16 | 1,203 | 1,214 | 1,180 | 1,202 | 28,200 | 601 |
| 2015-09-15 | 1,250 | 1,250 | 1,190 | 1,209 | 30,500 | 604.50 |
| 2015-09-14 | 1,288 | 1,292 | 1,202 | 1,220 | 50,000 | 610 |
| 2015-09-11 | 1,258 | 1,290 | 1,237 | 1,288 | 24,700 | 644 |
| 2015-09-10 | 1,205 | 1,280 | 1,164 | 1,258 | 34,700 | 629 |
| 2015-09-09 | 1,200 | 1,247 | 1,180 | 1,230 | 59,300 | 615 |
| 2015-09-08 | 1,218 | 1,240 | 1,130 | 1,144 | 52,900 | 572 |
| 2015-09-07 | 1,175 | 1,239 | 1,125 | 1,213 | 56,000 | 606.50 |
| 2015-09-04 | 1,323 | 1,335 | 1,166 | 1,189 | 89,100 | 594.50 |
| 2015-09-03 | 1,344 | 1,378 | 1,301 | 1,337 | 31,100 | 668.50 |
| 2015-09-02 | 1,305 | 1,382 | 1,252 | 1,284 | 50,000 | 642 |
| 2015-09-01 | 1,369 | 1,426 | 1,352 | 1,352 | 45,700 | 676 |
| 2015-08-31 | 1,430 | 1,438 | 1,374 | 1,399 | 86,300 | 699.50 |
| 2015-08-28 | 1,493 | 1,565 | 1,427 | 1,459 | 169,200 | 729.50 |
| 2015-08-27 | 1,350 | 1,474 | 1,336 | 1,465 | 123,300 | 732.50 |
| 2015-08-26 | 1,212 | 1,359 | 1,212 | 1,348 | 115,500 | 674 |
| 2015-08-25 | 1,155 | 1,329 | 1,051 | 1,192 | 277,100 | 596 |
| 2015-08-24 | 1,290 | 1,478 | 1,247 | 1,305 | 321,600 | 652.50 |
| 2015-08-21 | 1,411 | 1,477 | 1,408 | 1,448 | 89,400 | 724 |
| 2015-08-20 | 1,501 | 1,510 | 1,461 | 1,480 | 65,900 | 740 |
| 2015-08-19 | 1,535 | 1,548 | 1,501 | 1,530 | 59,400 | 765 |
| 2015-08-18 | 1,470 | 1,523 | 1,470 | 1,481 | 60,500 | 740.50 |
| 2015-08-17 | 1,600 | 1,612 | 1,469 | 1,480 | 178,900 | 740 |
| 2015-08-14 | 1,550 | 1,690 | 1,500 | 1,664 | 301,100 | 832 |
| 2015-08-13 | 1,444 | 1,458 | 1,422 | 1,425 | 87,400 | 712.50 |
| 2015-08-12 | 1,520 | 1,548 | 1,463 | 1,487 | 107,100 | 743.50 |
| 2015-08-11 | 1,513 | 1,560 | 1,510 | 1,560 | 65,600 | 780 |
| 2015-08-10 | 1,493 | 1,560 | 1,464 | 1,503 | 89,900 | 751.50 |
| 2015-08-07 | 1,528 | 1,528 | 1,450 | 1,479 | 88,300 | 739.50 |
| 2015-08-06 | 1,560 | 1,580 | 1,508 | 1,513 | 97,900 | 756.50 |
| 2015-08-05 | 1,599 | 1,620 | 1,525 | 1,542 | 79,100 | 771 |
| 2015-08-04 | 1,600 | 1,600 | 1,500 | 1,530 | 250,600 | 765 |
| 2015-08-03 | 1,700 | 1,720 | 1,600 | 1,600 | 289,100 | 800 |
| 2015-07-31 | 1,880 | 1,947 | 1,846 | 1,890 | 274,200 | 945 |
| 2015-07-30 | 1,831 | 1,880 | 1,810 | 1,850 | 98,600 | 925 |
| 2015-07-29 | 1,801 | 1,848 | 1,792 | 1,831 | 72,400 | 915.50 |
| 2015-07-28 | 1,834 | 1,847 | 1,747 | 1,820 | 152,400 | 910 |
| 2015-07-27 | 1,835 | 1,874 | 1,806 | 1,829 | 131,100 | 914.50 |
| 2015-07-24 | 1,806 | 1,818 | 1,763 | 1,804 | 227,600 | 902 |
| 2015-07-23 | 1,831 | 1,909 | 1,824 | 1,837 | 396,200 | 918.50 |
| 2015-07-22 | 2,030 | 2,068 | 1,920 | 1,952 | 276,200 | 976 |
| 2015-07-21 | 2,109 | 2,198 | 2,010 | 2,071 | 425,800 | 1,035.50 |
| 2015-07-17 | 2,000 | 2,200 | 1,981 | 2,159 | 505,100 | 1,079.50 |
| 2015-07-16 | 1,884 | 1,943 | 1,884 | 1,909 | 112,000 | 954.50 |
| 2015-07-15 | 1,942 | 1,965 | 1,865 | 1,884 | 315,900 | 942 |
| 2015-07-14 | 1,990 | 2,145 | 1,973 | 2,038 | 393,300 | 1,019 |
| 2015-07-13 | 1,910 | 2,170 | 1,871 | 2,056 | 730,300 | 1,028 |
| 2015-07-10 | 1,950 | 1,990 | 1,784 | 1,815 | 496,300 | 907.50 |
| 2015-07-09 | 1,873 | 2,072 | 1,702 | 2,015 | 806,900 | 1,007.50 |
| 2015-07-08 | 2,450 | 2,479 | 2,100 | 2,103 | 848,900 | 1,051.50 |
| 2015-07-07 | 2,730 | 2,749 | 2,450 | 2,600 | 403,500 | 1,300 |
| 2015-07-06 | 2,800 | 2,930 | 2,621 | 2,700 | 638,400 | 1,350 |
| 2015-07-03 | 2,400 | 2,724 | 2,355 | 2,610 | 652,600 | 1,305 |
| 2015-07-02 | 2,490 | 2,529 | 2,305 | 2,382 | 375,100 | 1,191 |
| 2015-07-01 | 2,591 | 2,591 | 2,406 | 2,470 | 406,600 | 1,235 |
| 2015-06-30 | 2,950 | 3,000 | 2,612 | 2,641 | 539,600 | 1,320.50 |
| 2015-06-29 | 2,720 | 3,120 | 2,602 | 2,790 | 1,226,600 | 1,395 |
| 2015-06-26 | 2,250 | 2,741 | 2,203 | 2,741 | 156,000 | 1,370.50 |
| 2015-06-25 | 2,237 | 2,330 | 2,220 | 2,241 | 206,100 | 1,120.50 |
| 2015-06-24 | 2,386 | 2,395 | 2,311 | 2,337 | 171,500 | 1,168.50 |
| 2015-06-23 | 2,440 | 2,480 | 2,351 | 2,430 | 188,000 | 1,215 |
| 2015-06-22 | 2,380 | 2,486 | 2,380 | 2,442 | 169,800 | 1,221 |
| 2015-06-19 | 2,354 | 2,480 | 2,310 | 2,381 | 315,100 | 1,190.50 |
| 2015-06-18 | 2,329 | 2,360 | 2,221 | 2,261 | 132,500 | 1,130.50 |
| 2015-06-17 | 2,406 | 2,474 | 2,274 | 2,328 | 316,900 | 1,164 |
| 2015-06-16 | 2,210 | 2,434 | 2,151 | 2,296 | 518,300 | 1,148 |
| 2015-06-15 | 2,170 | 2,188 | 2,093 | 2,102 | 134,000 | 1,051 |
| 2015-06-12 | 2,155 | 2,199 | 2,088 | 2,120 | 152,100 | 1,060 |
| 2015-06-11 | 2,090 | 2,245 | 2,033 | 2,205 | 413,500 | 1,102.50 |
| 2015-06-10 | 1,935 | 2,084 | 1,903 | 2,034 | 275,700 | 1,017 |
| 2015-06-09 | 1,895 | 1,980 | 1,880 | 1,900 | 117,400 | 950 |
| 2015-06-08 | 1,896 | 2,109 | 1,896 | 1,934 | 329,200 | 967 |
| 2015-06-05 | 1,900 | 1,907 | 1,876 | 1,890 | 53,900 | 945 |
| 2015-06-04 | 1,920 | 1,947 | 1,866 | 1,902 | 97,700 | 951 |
| 2015-06-03 | 1,809 | 1,965 | 1,785 | 1,913 | 275,400 | 956.50 |
| 2015-06-02 | 1,891 | 1,905 | 1,816 | 1,816 | 151,900 | 908 |
| 2015-06-01 | 1,830 | 1,841 | 1,795 | 1,818 | 86,000 | 909 |
| 2015-05-29 | 1,801 | 1,949 | 1,800 | 1,836 | 212,600 | 918 |
| 2015-05-28 | 1,832 | 1,870 | 1,765 | 1,831 | 196,700 | 915.50 |
| 2015-05-27 | 1,881 | 1,934 | 1,797 | 1,823 | 257,000 | 911.50 |
| 2015-05-26 | 2,098 | 2,099 | 1,928 | 1,961 | 285,900 | 980.50 |
| 2015-05-25 | 2,050 | 2,182 | 1,956 | 2,006 | 504,300 | 1,003 |
| 2015-05-22 | 1,860 | 2,211 | 1,855 | 2,128 | 981,800 | 1,064 |
| 2015-05-21 | 2,012 | 2,145 | 1,818 | 1,820 | 426,300 | 910 |
| 2015-05-20 | 2,240 | 2,350 | 2,012 | 2,060 | 821,700 | 1,030 |
| 2015-05-19 | 1,795 | 2,115 | 1,787 | 2,115 | 752,500 | 1,057.50 |
| 2015-05-18 | 1,690 | 1,768 | 1,642 | 1,715 | 289,300 | 857.50 |
| 2015-05-15 | 1,585 | 1,663 | 1,559 | 1,650 | 182,200 | 825 |
| 2015-05-14 | 1,475 | 1,550 | 1,475 | 1,545 | 92,900 | 772.50 |
| 2015-05-13 | 1,471 | 1,504 | 1,455 | 1,473 | 27,500 | 736.50 |
| 2015-05-12 | 1,488 | 1,515 | 1,462 | 1,467 | 28,100 | 733.50 |
| 2015-05-11 | 1,517 | 1,519 | 1,467 | 1,488 | 23,500 | 744 |
| 2015-05-08 | 1,500 | 1,556 | 1,488 | 1,492 | 46,700 | 746 |
| 2015-05-07 | 1,451 | 1,498 | 1,421 | 1,487 | 34,800 | 743.50 |
| 2015-05-01 | 1,466 | 1,510 | 1,433 | 1,455 | 69,500 | 727.50 |
| 2015-04-30 | 1,598 | 1,615 | 1,498 | 1,527 | 102,900 | 763.50 |
| 2015-04-28 | 1,806 | 1,886 | 1,611 | 1,630 | 619,300 | 815 |
| 2015-04-27 | 1,765 | 1,766 | 1,729 | 1,766 | 183,300 | 883 |
| 2015-04-24 | 1,415 | 1,466 | 1,414 | 1,466 | 45,200 | 733 |
| 2015-04-23 | 1,361 | 1,445 | 1,361 | 1,430 | 48,800 | 715 |
| 2015-04-22 | 1,334 | 1,427 | 1,333 | 1,381 | 47,400 | 690.50 |
| 2015-04-21 | 1,376 | 1,390 | 1,335 | 1,335 | 63,100 | 667.50 |
| 2015-04-20 | 1,389 | 1,410 | 1,371 | 1,385 | 24,800 | 692.50 |
| 2015-04-17 | 1,417 | 1,429 | 1,402 | 1,402 | 33,300 | 701 |
| 2015-04-16 | 1,479 | 1,487 | 1,419 | 1,438 | 75,600 | 719 |
| 2015-04-15 | 1,445 | 1,490 | 1,445 | 1,481 | 51,200 | 740.50 |
| 2015-04-14 | 1,445 | 1,619 | 1,445 | 1,466 | 232,700 | 733 |
| 2015-04-13 | 1,390 | 1,489 | 1,366 | 1,475 | 82,700 | 737.50 |
| 2015-04-10 | 1,404 | 1,427 | 1,375 | 1,396 | 40,400 | 698 |
| 2015-04-09 | 1,401 | 1,479 | 1,395 | 1,402 | 32,600 | 701 |
| 2015-04-08 | 1,391 | 1,422 | 1,356 | 1,400 | 36,400 | 700 |
| 2015-04-07 | 1,411 | 1,430 | 1,388 | 1,404 | 31,700 | 702 |
| 2015-04-06 | 1,334 | 1,390 | 1,308 | 1,381 | 59,600 | 690.50 |
| 2015-04-03 | 1,450 | 1,450 | 1,351 | 1,356 | 119,800 | 678 |
| 2015-04-02 | 1,480 | 1,490 | 1,451 | 1,452 | 43,000 | 726 |
| 2015-04-01 | 1,499 | 1,550 | 1,475 | 1,487 | 47,400 | 743.50 |
| 2015-03-31 | 1,490 | 1,516 | 1,472 | 1,515 | 38,700 | 757.50 |
| 2015-03-30 | 1,510 | 1,510 | 1,476 | 1,489 | 26,300 | 744.50 |
| 2015-03-27 | 1,455 | 1,537 | 1,453 | 1,495 | 60,300 | 747.50 |
| 2015-03-26 | 1,510 | 1,513 | 1,450 | 1,483 | 82,300 | 741.50 |
| 2015-03-25 | 1,515 | 1,557 | 1,515 | 1,532 | 42,700 | 766 |
| 2015-03-24 | 1,515 | 1,570 | 1,490 | 1,548 | 62,700 | 774 |
| 2015-03-23 | 1,555 | 1,597 | 1,551 | 1,555 | 78,400 | 777.50 |
| 2015-03-20 | 1,520 | 1,614 | 1,510 | 1,605 | 88,700 | 802.50 |
| 2015-03-19 | 1,480 | 1,530 | 1,462 | 1,529 | 48,500 | 764.50 |
| 2015-03-18 | 1,480 | 1,517 | 1,457 | 1,496 | 95,400 | 748 |
| 2015-03-17 | 1,536 | 1,568 | 1,503 | 1,519 | 88,600 | 759.50 |
| 2015-03-16 | 1,565 | 1,652 | 1,541 | 1,604 | 118,300 | 802 |
| 2015-03-13 | 1,648 | 1,648 | 1,566 | 1,585 | 110,800 | 792.50 |
| 2015-03-12 | 1,710 | 1,717 | 1,605 | 1,618 | 171,500 | 809 |
| 2015-03-11 | 1,758 | 1,760 | 1,676 | 1,690 | 158,800 | 845 |
| 2015-03-10 | 1,928 | 1,928 | 1,675 | 1,723 | 351,700 | 861.50 |
| 2015-03-09 | 2,080 | 2,266 | 1,905 | 1,928 | 324,400 | 964 |
| 2015-03-06 | 2,178 | 2,195 | 2,106 | 2,123 | 75,800 | 1,061.50 |
| 2015-03-05 | 2,222 | 2,257 | 2,200 | 2,200 | 85,200 | 1,100 |
| 2015-03-04 | 2,348 | 2,369 | 2,205 | 2,212 | 179,400 | 1,106 |
| 2015-03-03 | 2,499 | 2,670 | 2,360 | 2,430 | 493,000 | 1,215 |
| 2015-03-02 | 2,254 | 2,329 | 2,232 | 2,326 | 105,200 | 1,163 |
| 2015-02-27 | 2,232 | 2,293 | 2,230 | 2,274 | 80,400 | 1,137 |
| 2015-02-26 | 2,280 | 2,309 | 2,222 | 2,237 | 150,000 | 1,118.50 |
| 2015-02-25 | 2,190 | 2,280 | 2,071 | 2,200 | 218,100 | 1,100 |
| 2015-02-24 | 2,301 | 2,330 | 2,158 | 2,174 | 190,600 | 1,087 |
| 2015-02-23 | 2,184 | 2,349 | 2,184 | 2,349 | 314,300 | 1,174.50 |
| 2015-02-20 | 2,120 | 2,266 | 2,106 | 2,184 | 392,200 | 1,092 |
| 2015-02-19 | 2,121 | 2,311 | 2,055 | 2,070 | 463,700 | 1,035 |
| 2015-02-18 | 2,060 | 2,480 | 2,030 | 2,185 | 784,500 | 1,092.50 |
| 2015-02-17 | 2,193 | 2,264 | 2,037 | 2,083 | 417,000 | 1,041.50 |
| 2015-02-16 | 2,640 | 2,640 | 2,204 | 2,210 | 954,300 | 1,105 |
| 2015-02-13 | 2,254 | 2,294 | 2,108 | 2,140 | 513,500 | 1,070 |
| 2015-02-12 | 2,490 | 2,537 | 2,193 | 2,253 | 1,336,500 | 1,126.50 |
| 2015-02-10 | 3,110 | 3,235 | 2,690 | 2,690 | 718,000 | 1,345 |
| 2015-02-09 | 2,880 | 3,390 | 2,841 | 3,390 | 1,108,100 | 1,695 |
| 2015-02-06 | 2,540 | 2,890 | 2,402 | 2,890 | 1,183,800 | 1,445 |
| 2015-02-05 | 2,390 | 2,390 | 2,320 | 2,390 | 557,800 | 1,195 |
| 2015-02-04 | 1,672 | 2,035 | 1,642 | 1,990 | 726,300 | 995 |
| 2015-02-03 | 1,770 | 1,798 | 1,628 | 1,673 | 237,600 | 836.50 |
| 2015-02-02 | 1,863 | 1,991 | 1,726 | 1,770 | 412,200 | 885 |
| 2015-01-30 | 1,957 | 2,187 | 1,862 | 1,880 | 994,700 | 940 |
| 2015-01-29 | 2,129 | 2,365 | 1,940 | 1,997 | 793,500 | 998.50 |
| 2015-01-28 | 1,751 | 2,151 | 1,645 | 2,151 | 1,098,000 | 1,075.50 |
| 2015-01-27 | 1,560 | 1,944 | 1,559 | 1,751 | 601,100 | 875.50 |
| 2015-01-26 | 1,700 | 1,830 | 1,600 | 1,600 | 360,300 | 800 |
| 2015-01-23 | 1,670 | 2,070 | 1,486 | 1,800 | 912,200 | 900 |
| 2015-01-22 | 1,720 | 1,866 | 1,560 | 1,670 | 372,900 | 835 |
| 2015-01-21 | 1,780 | 2,180 | 1,555 | 1,600 | 1,029,600 | 800 |
| 2015-01-20 | 1,780 | 1,780 | 1,780 | 1,780 | 37,500 | 890 |
| 2015-01-19 | 1,400 | 1,480 | 1,350 | 1,480 | 141,300 | 740 |
| 2015-01-16 | 1,185 | 1,276 | 1,172 | 1,180 | 30,100 | 590 |
| 2015-01-15 | 1,235 | 1,235 | 1,161 | 1,183 | 23,900 | 591.50 |
| 2015-01-14 | 1,252 | 1,289 | 1,235 | 1,235 | 14,500 | 617.50 |
| 2015-01-13 | 1,231 | 1,295 | 1,231 | 1,282 | 15,400 | 641 |
| 2015-01-09 | 1,321 | 1,330 | 1,254 | 1,260 | 23,100 | 630 |
| 2015-01-08 | 1,250 | 1,370 | 1,240 | 1,300 | 63,500 | 650 |
| 2015-01-07 | 1,220 | 1,247 | 1,220 | 1,240 | 9,600 | 620 |
| 2015-01-06 | 1,237 | 1,271 | 1,220 | 1,220 | 16,000 | 610 |
| 2015-01-05 | 1,230 | 1,277 | 1,230 | 1,259 | 8,700 | 629.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
