7476 アズワン(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 | 4,585 | 4,645 | 4,575 | 4,640 | 14,600 | 1,160 |
| 2015-12-29 | 4,475 | 4,590 | 4,445 | 4,580 | 23,000 | 1,145 |
| 2015-12-28 | 4,450 | 4,515 | 4,410 | 4,475 | 15,600 | 1,118.75 |
| 2015-12-25 | 4,500 | 4,500 | 4,430 | 4,445 | 24,000 | 1,111.25 |
| 2015-12-24 | 4,520 | 4,560 | 4,460 | 4,475 | 25,000 | 1,118.75 |
| 2015-12-22 | 4,525 | 4,525 | 4,410 | 4,460 | 45,800 | 1,115 |
| 2015-12-21 | 4,595 | 4,620 | 4,515 | 4,555 | 76,700 | 1,138.75 |
| 2015-12-18 | 4,650 | 4,725 | 4,590 | 4,610 | 100,200 | 1,152.50 |
| 2015-12-17 | 4,820 | 4,825 | 4,570 | 4,610 | 77,400 | 1,152.50 |
| 2015-12-16 | 4,685 | 4,760 | 4,670 | 4,760 | 41,600 | 1,190 |
| 2015-12-15 | 4,615 | 4,660 | 4,600 | 4,615 | 26,700 | 1,153.75 |
| 2015-12-14 | 4,515 | 4,585 | 4,515 | 4,570 | 25,100 | 1,142.50 |
| 2015-12-11 | 4,530 | 4,595 | 4,515 | 4,585 | 41,200 | 1,146.25 |
| 2015-12-10 | 4,650 | 4,680 | 4,540 | 4,600 | 26,900 | 1,150 |
| 2015-12-09 | 4,740 | 4,790 | 4,670 | 4,680 | 27,700 | 1,170 |
| 2015-12-08 | 4,680 | 4,785 | 4,670 | 4,725 | 39,100 | 1,181.25 |
| 2015-12-07 | 4,580 | 4,655 | 4,580 | 4,640 | 14,000 | 1,160 |
| 2015-12-04 | 4,510 | 4,605 | 4,510 | 4,535 | 15,600 | 1,133.75 |
| 2015-12-03 | 4,745 | 4,745 | 4,625 | 4,630 | 26,400 | 1,157.50 |
| 2015-12-02 | 4,750 | 4,765 | 4,705 | 4,745 | 25,600 | 1,186.25 |
| 2015-12-01 | 4,690 | 4,765 | 4,655 | 4,765 | 35,200 | 1,191.25 |
| 2015-11-30 | 4,665 | 4,670 | 4,600 | 4,665 | 37,500 | 1,166.25 |
| 2015-11-27 | 4,640 | 4,675 | 4,590 | 4,610 | 23,400 | 1,152.50 |
| 2015-11-26 | 4,570 | 4,630 | 4,540 | 4,620 | 22,100 | 1,155 |
| 2015-11-25 | 4,640 | 4,640 | 4,500 | 4,515 | 22,300 | 1,128.75 |
| 2015-11-24 | 4,480 | 4,630 | 4,460 | 4,625 | 35,800 | 1,156.25 |
| 2015-11-20 | 4,435 | 4,545 | 4,420 | 4,520 | 36,900 | 1,130 |
| 2015-11-19 | 4,595 | 4,605 | 4,445 | 4,465 | 51,900 | 1,116.25 |
| 2015-11-18 | 4,545 | 4,595 | 4,530 | 4,585 | 25,200 | 1,146.25 |
| 2015-11-17 | 4,365 | 4,515 | 4,365 | 4,500 | 44,500 | 1,125 |
| 2015-11-16 | 4,255 | 4,355 | 4,255 | 4,335 | 27,000 | 1,083.75 |
| 2015-11-13 | 4,425 | 4,440 | 4,355 | 4,395 | 22,000 | 1,098.75 |
| 2015-11-12 | 4,450 | 4,450 | 4,415 | 4,440 | 30,000 | 1,110 |
| 2015-11-11 | 4,360 | 4,415 | 4,345 | 4,400 | 34,900 | 1,100 |
| 2015-11-10 | 4,375 | 4,450 | 4,345 | 4,370 | 39,100 | 1,092.50 |
| 2015-11-09 | 4,380 | 4,400 | 4,335 | 4,400 | 52,700 | 1,100 |
| 2015-11-06 | 4,430 | 4,445 | 4,380 | 4,385 | 31,300 | 1,096.25 |
| 2015-11-05 | 4,380 | 4,500 | 4,380 | 4,405 | 62,500 | 1,101.25 |
| 2015-11-04 | 4,355 | 4,400 | 4,350 | 4,380 | 38,400 | 1,095 |
| 2015-11-02 | 4,315 | 4,370 | 4,245 | 4,295 | 34,500 | 1,073.75 |
| 2015-10-30 | 4,280 | 4,300 | 4,225 | 4,300 | 39,400 | 1,075 |
| 2015-10-29 | 4,100 | 4,315 | 4,100 | 4,310 | 128,300 | 1,077.50 |
| 2015-10-28 | 4,095 | 4,100 | 4,040 | 4,100 | 16,100 | 1,025 |
| 2015-10-27 | 4,065 | 4,095 | 4,050 | 4,055 | 10,000 | 1,013.75 |
| 2015-10-26 | 4,100 | 4,100 | 4,045 | 4,080 | 10,600 | 1,020 |
| 2015-10-23 | 4,095 | 4,095 | 4,010 | 4,040 | 21,700 | 1,010 |
| 2015-10-22 | 3,995 | 4,055 | 3,985 | 4,025 | 27,700 | 1,006.25 |
| 2015-10-21 | 3,835 | 3,965 | 3,835 | 3,960 | 17,200 | 990 |
| 2015-10-20 | 3,865 | 3,900 | 3,845 | 3,870 | 15,100 | 967.50 |
| 2015-10-19 | 3,885 | 3,900 | 3,845 | 3,865 | 20,500 | 966.25 |
| 2015-10-16 | 3,980 | 4,020 | 3,895 | 3,905 | 23,000 | 976.25 |
| 2015-10-15 | 3,970 | 4,040 | 3,950 | 3,965 | 18,300 | 991.25 |
| 2015-10-14 | 4,060 | 4,065 | 3,950 | 3,965 | 30,000 | 991.25 |
| 2015-10-13 | 3,995 | 4,080 | 3,980 | 4,060 | 38,800 | 1,015 |
| 2015-10-09 | 3,955 | 3,990 | 3,900 | 3,945 | 20,400 | 986.25 |
| 2015-10-08 | 3,750 | 3,960 | 3,715 | 3,955 | 46,100 | 988.75 |
| 2015-10-07 | 3,790 | 3,825 | 3,715 | 3,770 | 43,000 | 942.50 |
| 2015-10-06 | 3,895 | 3,930 | 3,780 | 3,790 | 23,900 | 947.50 |
| 2015-10-05 | 3,920 | 3,930 | 3,870 | 3,870 | 11,700 | 967.50 |
| 2015-10-02 | 3,885 | 3,930 | 3,810 | 3,920 | 28,900 | 980 |
| 2015-10-01 | 3,700 | 3,920 | 3,680 | 3,900 | 52,500 | 975 |
| 2015-09-30 | 3,615 | 3,670 | 3,615 | 3,645 | 16,700 | 911.25 |
| 2015-09-29 | 3,680 | 3,680 | 3,560 | 3,600 | 44,500 | 900 |
| 2015-09-28 | 3,915 | 3,930 | 3,715 | 3,745 | 72,500 | 936.25 |
| 2015-09-25 | 3,955 | 4,010 | 3,925 | 4,005 | 134,300 | 1,001.25 |
| 2015-09-24 | 3,900 | 4,030 | 3,900 | 3,920 | 96,600 | 980 |
| 2015-09-18 | 3,990 | 4,035 | 3,970 | 3,980 | 31,700 | 995 |
| 2015-09-17 | 4,000 | 4,045 | 3,970 | 4,040 | 20,600 | 1,010 |
| 2015-09-16 | 3,915 | 3,970 | 3,890 | 3,960 | 14,300 | 990 |
| 2015-09-15 | 3,960 | 3,980 | 3,895 | 3,895 | 13,200 | 973.75 |
| 2015-09-14 | 4,015 | 4,015 | 3,935 | 3,935 | 12,800 | 983.75 |
| 2015-09-11 | 3,965 | 4,030 | 3,925 | 3,945 | 39,200 | 986.25 |
| 2015-09-10 | 3,875 | 3,945 | 3,835 | 3,915 | 23,600 | 978.75 |
| 2015-09-09 | 3,835 | 3,970 | 3,805 | 3,970 | 20,800 | 992.50 |
| 2015-09-08 | 3,830 | 3,865 | 3,700 | 3,705 | 18,600 | 926.25 |
| 2015-09-07 | 3,810 | 3,870 | 3,745 | 3,850 | 18,600 | 962.50 |
| 2015-09-04 | 3,965 | 4,000 | 3,815 | 3,855 | 28,900 | 963.75 |
| 2015-09-03 | 3,865 | 3,950 | 3,865 | 3,905 | 32,000 | 976.25 |
| 2015-09-02 | 3,850 | 4,025 | 3,835 | 3,895 | 22,100 | 973.75 |
| 2015-09-01 | 4,040 | 4,110 | 3,900 | 3,900 | 40,700 | 975 |
| 2015-08-31 | 3,945 | 4,055 | 3,895 | 4,040 | 34,900 | 1,010 |
| 2015-08-28 | 3,930 | 3,995 | 3,885 | 3,935 | 26,400 | 983.75 |
| 2015-08-27 | 3,825 | 3,920 | 3,800 | 3,875 | 44,000 | 968.75 |
| 2015-08-26 | 3,540 | 3,755 | 3,540 | 3,715 | 63,000 | 928.75 |
| 2015-08-25 | 3,550 | 3,745 | 3,535 | 3,550 | 55,100 | 887.50 |
| 2015-08-24 | 3,835 | 3,870 | 3,690 | 3,690 | 33,100 | 922.50 |
| 2015-08-21 | 4,000 | 4,015 | 3,940 | 3,950 | 25,100 | 987.50 |
| 2015-08-20 | 4,100 | 4,165 | 4,055 | 4,055 | 25,600 | 1,013.75 |
| 2015-08-19 | 4,175 | 4,175 | 4,100 | 4,100 | 18,200 | 1,025 |
| 2015-08-18 | 4,170 | 4,190 | 4,120 | 4,185 | 18,500 | 1,046.25 |
| 2015-08-17 | 4,135 | 4,200 | 4,110 | 4,180 | 23,300 | 1,045 |
| 2015-08-14 | 4,130 | 4,150 | 4,100 | 4,135 | 28,000 | 1,033.75 |
| 2015-08-13 | 4,190 | 4,210 | 4,115 | 4,155 | 31,600 | 1,038.75 |
| 2015-08-12 | 4,250 | 4,275 | 4,210 | 4,220 | 19,600 | 1,055 |
| 2015-08-11 | 4,280 | 4,280 | 4,230 | 4,250 | 33,000 | 1,062.50 |
| 2015-08-10 | 4,245 | 4,295 | 4,240 | 4,280 | 40,200 | 1,070 |
| 2015-08-07 | 4,190 | 4,210 | 4,165 | 4,200 | 34,400 | 1,050 |
| 2015-08-06 | 4,195 | 4,210 | 4,155 | 4,180 | 31,000 | 1,045 |
| 2015-08-05 | 4,165 | 4,195 | 4,140 | 4,155 | 22,500 | 1,038.75 |
| 2015-08-04 | 4,175 | 4,175 | 4,150 | 4,165 | 13,300 | 1,041.25 |
| 2015-08-03 | 4,150 | 4,225 | 4,120 | 4,170 | 53,800 | 1,042.50 |
| 2015-07-31 | 4,065 | 4,105 | 4,050 | 4,090 | 25,200 | 1,022.50 |
| 2015-07-30 | 4,120 | 4,165 | 4,060 | 4,070 | 19,900 | 1,017.50 |
| 2015-07-29 | 4,115 | 4,150 | 4,095 | 4,130 | 19,300 | 1,032.50 |
| 2015-07-28 | 4,105 | 4,170 | 4,055 | 4,115 | 33,500 | 1,028.75 |
| 2015-07-27 | 4,165 | 4,170 | 4,105 | 4,135 | 19,000 | 1,033.75 |
| 2015-07-24 | 4,170 | 4,200 | 4,150 | 4,165 | 12,900 | 1,041.25 |
| 2015-07-23 | 4,165 | 4,195 | 4,165 | 4,170 | 11,300 | 1,042.50 |
| 2015-07-22 | 4,165 | 4,185 | 4,160 | 4,165 | 14,000 | 1,041.25 |
| 2015-07-21 | 4,215 | 4,245 | 4,170 | 4,205 | 19,000 | 1,051.25 |
| 2015-07-17 | 4,245 | 4,285 | 4,205 | 4,215 | 14,000 | 1,053.75 |
| 2015-07-16 | 4,265 | 4,295 | 4,230 | 4,265 | 23,600 | 1,066.25 |
| 2015-07-15 | 4,220 | 4,255 | 4,200 | 4,255 | 27,200 | 1,063.75 |
| 2015-07-14 | 4,150 | 4,260 | 4,140 | 4,180 | 51,900 | 1,045 |
| 2015-07-13 | 4,120 | 4,155 | 4,070 | 4,080 | 13,400 | 1,020 |
| 2015-07-10 | 4,040 | 4,130 | 4,030 | 4,055 | 34,800 | 1,013.75 |
| 2015-07-09 | 4,045 | 4,070 | 3,935 | 4,010 | 31,000 | 1,002.50 |
| 2015-07-08 | 4,205 | 4,230 | 4,060 | 4,060 | 42,400 | 1,015 |
| 2015-07-07 | 4,285 | 4,300 | 4,205 | 4,220 | 22,800 | 1,055 |
| 2015-07-06 | 4,325 | 4,325 | 4,215 | 4,220 | 19,400 | 1,055 |
| 2015-07-03 | 4,325 | 4,345 | 4,295 | 4,330 | 38,900 | 1,082.50 |
| 2015-07-02 | 4,315 | 4,330 | 4,285 | 4,300 | 39,200 | 1,075 |
| 2015-07-01 | 4,260 | 4,320 | 4,250 | 4,300 | 71,500 | 1,075 |
| 2015-06-30 | 4,215 | 4,225 | 4,175 | 4,215 | 41,400 | 1,053.75 |
| 2015-06-29 | 4,275 | 4,285 | 4,215 | 4,215 | 27,100 | 1,053.75 |
| 2015-06-26 | 4,285 | 4,345 | 4,285 | 4,295 | 33,000 | 1,073.75 |
| 2015-06-25 | 4,320 | 4,330 | 4,285 | 4,285 | 34,200 | 1,071.25 |
| 2015-06-24 | 4,335 | 4,335 | 4,270 | 4,300 | 46,400 | 1,075 |
| 2015-06-23 | 4,310 | 4,310 | 4,260 | 4,305 | 25,600 | 1,076.25 |
| 2015-06-22 | 4,230 | 4,280 | 4,230 | 4,255 | 28,900 | 1,063.75 |
| 2015-06-19 | 4,275 | 4,315 | 4,225 | 4,225 | 37,700 | 1,056.25 |
| 2015-06-18 | 4,310 | 4,330 | 4,270 | 4,275 | 39,100 | 1,068.75 |
| 2015-06-17 | 4,310 | 4,365 | 4,310 | 4,310 | 19,200 | 1,077.50 |
| 2015-06-16 | 4,355 | 4,370 | 4,310 | 4,310 | 14,600 | 1,077.50 |
| 2015-06-15 | 4,350 | 4,365 | 4,310 | 4,320 | 13,900 | 1,080 |
| 2015-06-12 | 4,325 | 4,350 | 4,305 | 4,310 | 59,000 | 1,077.50 |
| 2015-06-11 | 4,320 | 4,360 | 4,305 | 4,340 | 26,200 | 1,085 |
| 2015-06-10 | 4,320 | 4,340 | 4,280 | 4,280 | 21,300 | 1,070 |
| 2015-06-09 | 4,395 | 4,395 | 4,310 | 4,310 | 21,400 | 1,077.50 |
| 2015-06-08 | 4,465 | 4,465 | 4,370 | 4,385 | 16,100 | 1,096.25 |
| 2015-06-05 | 4,415 | 4,475 | 4,415 | 4,445 | 29,200 | 1,111.25 |
| 2015-06-04 | 4,410 | 4,470 | 4,405 | 4,430 | 45,400 | 1,107.50 |
| 2015-06-03 | 4,425 | 4,435 | 4,390 | 4,410 | 24,700 | 1,102.50 |
| 2015-06-02 | 4,395 | 4,435 | 4,355 | 4,405 | 52,900 | 1,101.25 |
| 2015-06-01 | 4,340 | 4,410 | 4,330 | 4,370 | 39,200 | 1,092.50 |
| 2015-05-29 | 4,345 | 4,365 | 4,300 | 4,335 | 35,600 | 1,083.75 |
| 2015-05-28 | 4,230 | 4,340 | 4,230 | 4,320 | 29,800 | 1,080 |
| 2015-05-27 | 4,235 | 4,295 | 4,225 | 4,275 | 18,600 | 1,068.75 |
| 2015-05-26 | 4,230 | 4,255 | 4,170 | 4,190 | 25,000 | 1,047.50 |
| 2015-05-25 | 4,335 | 4,335 | 4,235 | 4,265 | 27,200 | 1,066.25 |
| 2015-05-22 | 4,400 | 4,405 | 4,325 | 4,335 | 8,300 | 1,083.75 |
| 2015-05-21 | 4,400 | 4,415 | 4,325 | 4,375 | 22,700 | 1,093.75 |
| 2015-05-20 | 4,350 | 4,410 | 4,320 | 4,405 | 22,000 | 1,101.25 |
| 2015-05-19 | 4,270 | 4,465 | 4,200 | 4,350 | 48,900 | 1,087.50 |
| 2015-05-18 | 4,295 | 4,300 | 4,180 | 4,270 | 21,200 | 1,067.50 |
| 2015-05-15 | 4,250 | 4,450 | 4,200 | 4,230 | 65,100 | 1,057.50 |
| 2015-05-14 | 4,000 | 4,490 | 4,000 | 4,380 | 97,300 | 1,095 |
| 2015-05-13 | 3,905 | 3,970 | 3,905 | 3,950 | 10,200 | 987.50 |
| 2015-05-12 | 3,920 | 3,960 | 3,895 | 3,945 | 11,600 | 986.25 |
| 2015-05-11 | 3,905 | 3,970 | 3,850 | 3,965 | 16,700 | 991.25 |
| 2015-05-08 | 3,915 | 3,915 | 3,805 | 3,835 | 17,900 | 958.75 |
| 2015-05-07 | 3,790 | 3,970 | 3,790 | 3,915 | 36,900 | 978.75 |
| 2015-05-01 | 3,840 | 3,850 | 3,805 | 3,830 | 19,400 | 957.50 |
| 2015-04-30 | 3,780 | 3,840 | 3,780 | 3,835 | 19,200 | 958.75 |
| 2015-04-28 | 3,865 | 3,885 | 3,760 | 3,790 | 18,000 | 947.50 |
| 2015-04-27 | 3,815 | 3,870 | 3,800 | 3,820 | 11,700 | 955 |
| 2015-04-24 | 3,800 | 3,885 | 3,800 | 3,845 | 19,500 | 961.25 |
| 2015-04-23 | 3,780 | 3,845 | 3,765 | 3,825 | 27,300 | 956.25 |
| 2015-04-22 | 3,835 | 3,835 | 3,760 | 3,805 | 17,200 | 951.25 |
| 2015-04-21 | 3,730 | 3,810 | 3,680 | 3,800 | 36,700 | 950 |
| 2015-04-20 | 3,590 | 3,730 | 3,590 | 3,705 | 30,900 | 926.25 |
| 2015-04-17 | 3,660 | 3,660 | 3,595 | 3,620 | 13,700 | 905 |
| 2015-04-16 | 3,645 | 3,665 | 3,550 | 3,665 | 14,200 | 916.25 |
| 2015-04-15 | 3,660 | 3,670 | 3,620 | 3,645 | 15,300 | 911.25 |
| 2015-04-14 | 3,655 | 3,660 | 3,640 | 3,660 | 8,800 | 915 |
| 2015-04-13 | 3,630 | 3,660 | 3,610 | 3,655 | 9,700 | 913.75 |
| 2015-04-10 | 3,625 | 3,670 | 3,575 | 3,615 | 20,700 | 903.75 |
| 2015-04-09 | 3,545 | 3,630 | 3,540 | 3,610 | 15,200 | 902.50 |
| 2015-04-08 | 3,565 | 3,585 | 3,520 | 3,525 | 15,600 | 881.25 |
| 2015-04-07 | 3,545 | 3,550 | 3,510 | 3,520 | 11,500 | 880 |
| 2015-04-06 | 3,535 | 3,565 | 3,505 | 3,550 | 8,800 | 887.50 |
| 2015-04-03 | 3,515 | 3,545 | 3,510 | 3,535 | 10,900 | 883.75 |
| 2015-04-02 | 3,520 | 3,555 | 3,505 | 3,515 | 35,300 | 878.75 |
| 2015-04-01 | 3,540 | 3,595 | 3,505 | 3,520 | 41,100 | 880 |
| 2015-03-31 | 3,625 | 3,650 | 3,595 | 3,635 | 28,800 | 908.75 |
| 2015-03-30 | 3,480 | 3,560 | 3,470 | 3,550 | 20,500 | 887.50 |
| 2015-03-27 | 3,530 | 3,600 | 3,500 | 3,505 | 16,300 | 876.25 |
| 2015-03-26 | 3,590 | 3,610 | 3,545 | 3,555 | 14,400 | 888.75 |
| 2015-03-25 | 3,645 | 3,645 | 3,605 | 3,625 | 13,300 | 906.25 |
| 2015-03-24 | 3,585 | 3,605 | 3,585 | 3,600 | 11,500 | 900 |
| 2015-03-23 | 3,585 | 3,640 | 3,580 | 3,620 | 8,900 | 905 |
| 2015-03-20 | 3,645 | 3,645 | 3,590 | 3,590 | 17,700 | 897.50 |
| 2015-03-19 | 3,660 | 3,670 | 3,565 | 3,605 | 21,300 | 901.25 |
| 2015-03-18 | 3,715 | 3,715 | 3,610 | 3,635 | 35,800 | 908.75 |
| 2015-03-17 | 3,825 | 3,835 | 3,740 | 3,740 | 17,900 | 935 |
| 2015-03-16 | 3,855 | 3,865 | 3,815 | 3,820 | 17,400 | 955 |
| 2015-03-13 | 3,850 | 3,935 | 3,835 | 3,910 | 37,900 | 977.50 |
| 2015-03-12 | 3,830 | 3,835 | 3,780 | 3,825 | 23,400 | 956.25 |
| 2015-03-11 | 3,725 | 3,815 | 3,725 | 3,805 | 13,100 | 951.25 |
| 2015-03-10 | 3,785 | 3,820 | 3,735 | 3,755 | 23,600 | 938.75 |
| 2015-03-09 | 3,710 | 3,790 | 3,710 | 3,780 | 19,400 | 945 |
| 2015-03-06 | 3,625 | 3,725 | 3,625 | 3,710 | 19,300 | 927.50 |
| 2015-03-05 | 3,555 | 3,640 | 3,550 | 3,610 | 15,100 | 902.50 |
| 2015-03-04 | 3,550 | 3,550 | 3,475 | 3,535 | 11,800 | 883.75 |
| 2015-03-03 | 3,510 | 3,550 | 3,475 | 3,495 | 30,600 | 873.75 |
| 2015-03-02 | 3,510 | 3,575 | 3,510 | 3,545 | 23,300 | 886.25 |
| 2015-02-27 | 3,540 | 3,560 | 3,525 | 3,535 | 9,600 | 883.75 |
| 2015-02-26 | 3,570 | 3,570 | 3,535 | 3,555 | 12,800 | 888.75 |
| 2015-02-25 | 3,560 | 3,570 | 3,535 | 3,550 | 12,700 | 887.50 |
| 2015-02-24 | 3,575 | 3,575 | 3,520 | 3,545 | 11,100 | 886.25 |
| 2015-02-23 | 3,545 | 3,565 | 3,505 | 3,525 | 14,500 | 881.25 |
| 2015-02-20 | 3,495 | 3,565 | 3,495 | 3,555 | 20,000 | 888.75 |
| 2015-02-19 | 3,520 | 3,545 | 3,520 | 3,525 | 14,200 | 881.25 |
| 2015-02-18 | 3,460 | 3,525 | 3,460 | 3,520 | 23,800 | 880 |
| 2015-02-17 | 3,430 | 3,450 | 3,400 | 3,450 | 22,100 | 862.50 |
| 2015-02-16 | 3,375 | 3,435 | 3,375 | 3,410 | 14,800 | 852.50 |
| 2015-02-13 | 3,350 | 3,395 | 3,310 | 3,355 | 18,500 | 838.75 |
| 2015-02-12 | 3,280 | 3,365 | 3,255 | 3,350 | 30,800 | 837.50 |
| 2015-02-10 | 3,235 | 3,255 | 3,230 | 3,240 | 5,000 | 810 |
| 2015-02-09 | 3,230 | 3,240 | 3,225 | 3,235 | 6,100 | 808.75 |
| 2015-02-06 | 3,215 | 3,255 | 3,215 | 3,230 | 14,600 | 807.50 |
| 2015-02-05 | 3,290 | 3,290 | 3,210 | 3,235 | 9,500 | 808.75 |
| 2015-02-04 | 3,245 | 3,290 | 3,200 | 3,285 | 16,300 | 821.25 |
| 2015-02-03 | 3,210 | 3,230 | 3,195 | 3,225 | 26,700 | 806.25 |
| 2015-02-02 | 3,160 | 3,185 | 3,145 | 3,175 | 13,200 | 793.75 |
| 2015-01-30 | 3,185 | 3,185 | 3,140 | 3,155 | 9,800 | 788.75 |
| 2015-01-29 | 3,210 | 3,210 | 3,130 | 3,155 | 12,000 | 788.75 |
| 2015-01-28 | 3,175 | 3,190 | 3,145 | 3,185 | 11,200 | 796.25 |
| 2015-01-27 | 3,150 | 3,180 | 3,115 | 3,180 | 8,400 | 795 |
| 2015-01-26 | 3,120 | 3,145 | 3,085 | 3,115 | 6,100 | 778.75 |
| 2015-01-23 | 3,135 | 3,135 | 3,115 | 3,130 | 4,300 | 782.50 |
| 2015-01-22 | 3,095 | 3,130 | 3,060 | 3,115 | 10,700 | 778.75 |
| 2015-01-21 | 3,160 | 3,160 | 3,095 | 3,095 | 8,000 | 773.75 |
| 2015-01-20 | 3,110 | 3,155 | 3,085 | 3,145 | 6,100 | 786.25 |
| 2015-01-19 | 3,130 | 3,130 | 3,080 | 3,110 | 5,000 | 777.50 |
| 2015-01-16 | 3,090 | 3,115 | 3,060 | 3,090 | 7,900 | 772.50 |
| 2015-01-15 | 3,100 | 3,155 | 3,080 | 3,140 | 7,300 | 785 |
| 2015-01-14 | 3,145 | 3,150 | 3,090 | 3,100 | 10,800 | 775 |
| 2015-01-13 | 3,165 | 3,165 | 3,130 | 3,145 | 7,700 | 786.25 |
| 2015-01-09 | 3,180 | 3,180 | 3,140 | 3,160 | 11,200 | 790 |
| 2015-01-08 | 3,135 | 3,170 | 3,130 | 3,165 | 6,700 | 791.25 |
| 2015-01-07 | 3,120 | 3,160 | 3,120 | 3,145 | 11,500 | 786.25 |
| 2015-01-06 | 3,180 | 3,195 | 3,130 | 3,130 | 18,800 | 782.50 |
| 2015-01-05 | 3,170 | 3,210 | 3,160 | 3,185 | 10,400 | 796.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
