2163 (株)アルトナー 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 | 1,338 | 1,370 | 1,326 | 1,336 | 5,100 | 334 |
| 2015-12-29 | 1,313 | 1,333 | 1,313 | 1,331 | 5,100 | 332.75 |
| 2015-12-28 | 1,353 | 1,373 | 1,322 | 1,333 | 4,000 | 333.25 |
| 2015-12-25 | 1,368 | 1,386 | 1,344 | 1,352 | 3,200 | 338 |
| 2015-12-24 | 1,388 | 1,415 | 1,365 | 1,368 | 6,100 | 342 |
| 2015-12-22 | 1,372 | 1,419 | 1,372 | 1,385 | 3,000 | 346.25 |
| 2015-12-21 | 1,407 | 1,424 | 1,369 | 1,371 | 8,500 | 342.75 |
| 2015-12-18 | 1,370 | 1,425 | 1,370 | 1,391 | 10,300 | 347.75 |
| 2015-12-17 | 1,349 | 1,430 | 1,320 | 1,373 | 14,500 | 343.25 |
| 2015-12-16 | 1,322 | 1,363 | 1,301 | 1,350 | 5,900 | 337.50 |
| 2015-12-15 | 1,336 | 1,379 | 1,320 | 1,321 | 7,300 | 330.25 |
| 2015-12-14 | 1,350 | 1,360 | 1,320 | 1,360 | 12,200 | 340 |
| 2015-12-11 | 1,408 | 1,408 | 1,371 | 1,375 | 11,700 | 343.75 |
| 2015-12-10 | 1,400 | 1,400 | 1,363 | 1,368 | 11,500 | 342 |
| 2015-12-09 | 1,410 | 1,427 | 1,403 | 1,406 | 15,600 | 351.50 |
| 2015-12-08 | 1,480 | 1,492 | 1,440 | 1,444 | 49,600 | 361 |
| 2015-12-07 | 1,460 | 1,498 | 1,450 | 1,482 | 27,000 | 370.50 |
| 2015-12-04 | 1,485 | 1,486 | 1,420 | 1,431 | 23,400 | 357.75 |
| 2015-12-03 | 1,488 | 1,520 | 1,485 | 1,498 | 35,300 | 374.50 |
| 2015-12-02 | 1,609 | 1,648 | 1,450 | 1,472 | 83,500 | 368 |
| 2015-12-01 | 1,511 | 1,596 | 1,500 | 1,595 | 56,700 | 398.75 |
| 2015-11-30 | 1,450 | 1,524 | 1,426 | 1,515 | 78,300 | 378.75 |
| 2015-11-27 | 1,349 | 1,390 | 1,342 | 1,390 | 30,300 | 347.50 |
| 2015-11-26 | 1,350 | 1,350 | 1,311 | 1,341 | 6,400 | 335.25 |
| 2015-11-25 | 1,339 | 1,364 | 1,328 | 1,355 | 8,800 | 338.75 |
| 2015-11-24 | 1,303 | 1,326 | 1,301 | 1,326 | 5,400 | 331.50 |
| 2015-11-20 | 1,310 | 1,318 | 1,291 | 1,312 | 3,800 | 328 |
| 2015-11-19 | 1,276 | 1,310 | 1,276 | 1,306 | 6,700 | 326.50 |
| 2015-11-18 | 1,278 | 1,280 | 1,254 | 1,269 | 4,000 | 317.25 |
| 2015-11-17 | 1,268 | 1,288 | 1,248 | 1,257 | 10,700 | 314.25 |
| 2015-11-16 | 1,275 | 1,278 | 1,250 | 1,278 | 5,800 | 319.50 |
| 2015-11-13 | 1,275 | 1,285 | 1,267 | 1,285 | 3,700 | 321.25 |
| 2015-11-12 | 1,265 | 1,287 | 1,264 | 1,287 | 4,400 | 321.75 |
| 2015-11-11 | 1,244 | 1,263 | 1,239 | 1,263 | 4,900 | 315.75 |
| 2015-11-10 | 1,191 | 1,250 | 1,190 | 1,244 | 16,200 | 311 |
| 2015-11-09 | 1,180 | 1,185 | 1,177 | 1,178 | 2,800 | 294.50 |
| 2015-11-06 | 1,189 | 1,189 | 1,174 | 1,175 | 700 | 293.75 |
| 2015-11-05 | 1,180 | 1,187 | 1,168 | 1,187 | 2,700 | 296.75 |
| 2015-11-04 | 1,171 | 1,195 | 1,162 | 1,193 | 1,700 | 298.25 |
| 2015-11-02 | 1,153 | 1,169 | 1,153 | 1,161 | 700 | 290.25 |
| 2015-10-30 | 1,167 | 1,174 | 1,151 | 1,173 | 1,100 | 293.25 |
| 2015-10-29 | 1,164 | 1,168 | 1,143 | 1,165 | 1,800 | 291.25 |
| 2015-10-28 | 1,173 | 1,173 | 1,136 | 1,143 | 2,700 | 285.75 |
| 2015-10-27 | 1,170 | 1,170 | 1,150 | 1,157 | 700 | 289.25 |
| 2015-10-26 | 1,185 | 1,185 | 1,149 | 1,152 | 3,100 | 288 |
| 2015-10-23 | 1,204 | 1,204 | 1,159 | 1,166 | 5,100 | 291.50 |
| 2015-10-22 | 1,140 | 1,174 | 1,130 | 1,144 | 3,000 | 286 |
| 2015-10-21 | 1,194 | 1,194 | 1,071 | 1,147 | 8,300 | 286.75 |
| 2015-10-20 | 1,171 | 1,198 | 1,171 | 1,194 | 1,900 | 298.50 |
| 2015-10-19 | 1,171 | 1,184 | 1,171 | 1,172 | 1,500 | 293 |
| 2015-10-16 | 1,150 | 1,200 | 1,150 | 1,190 | 900 | 297.50 |
| 2015-10-15 | 1,144 | 1,174 | 1,105 | 1,174 | 1,900 | 293.50 |
| 2015-10-14 | 1,181 | 1,195 | 1,164 | 1,164 | 2,600 | 291 |
| 2015-10-13 | 1,188 | 1,210 | 1,181 | 1,183 | 7,300 | 295.75 |
| 2015-10-09 | 1,140 | 1,187 | 1,139 | 1,171 | 9,400 | 292.75 |
| 2015-10-08 | 1,118 | 1,132 | 1,118 | 1,124 | 1,600 | 281 |
| 2015-10-07 | 1,130 | 1,132 | 1,113 | 1,127 | 4,100 | 281.75 |
| 2015-10-06 | 1,111 | 1,139 | 1,110 | 1,113 | 3,100 | 278.25 |
| 2015-10-05 | 1,070 | 1,111 | 1,070 | 1,109 | 6,700 | 277.25 |
| 2015-10-02 | 1,100 | 1,100 | 1,069 | 1,069 | 3,600 | 267.25 |
| 2015-10-01 | 1,081 | 1,100 | 1,081 | 1,090 | 1,600 | 272.50 |
| 2015-09-30 | 1,083 | 1,103 | 1,062 | 1,078 | 3,700 | 269.50 |
| 2015-09-29 | 1,108 | 1,108 | 1,055 | 1,087 | 5,800 | 271.75 |
| 2015-09-28 | 1,060 | 1,138 | 1,060 | 1,138 | 13,200 | 284.50 |
| 2015-09-25 | 1,047 | 1,050 | 1,033 | 1,050 | 3,700 | 262.50 |
| 2015-09-24 | 1,061 | 1,070 | 1,014 | 1,023 | 9,600 | 255.75 |
| 2015-09-18 | 1,079 | 1,084 | 1,066 | 1,072 | 3,400 | 268 |
| 2015-09-17 | 1,070 | 1,095 | 1,070 | 1,070 | 2,700 | 267.50 |
| 2015-09-16 | 1,085 | 1,109 | 1,070 | 1,070 | 4,900 | 267.50 |
| 2015-09-15 | 1,110 | 1,110 | 1,088 | 1,088 | 6,100 | 272 |
| 2015-09-14 | 1,167 | 1,167 | 1,112 | 1,114 | 10,500 | 278.50 |
| 2015-09-11 | 1,100 | 1,175 | 1,100 | 1,173 | 11,400 | 293.25 |
| 2015-09-10 | 1,117 | 1,120 | 1,090 | 1,120 | 3,500 | 280 |
| 2015-09-09 | 1,143 | 1,143 | 1,112 | 1,126 | 14,900 | 281.50 |
| 2015-09-08 | 1,126 | 1,154 | 1,046 | 1,084 | 58,200 | 271 |
| 2015-09-07 | 1,173 | 1,275 | 1,144 | 1,246 | 28,600 | 311.50 |
| 2015-09-04 | 1,344 | 1,375 | 1,260 | 1,260 | 16,700 | 315 |
| 2015-09-03 | 1,346 | 1,354 | 1,300 | 1,342 | 35,000 | 335.50 |
| 2015-09-02 | 1,249 | 1,332 | 1,245 | 1,323 | 10,300 | 330.75 |
| 2015-09-01 | 1,398 | 1,399 | 1,282 | 1,339 | 15,100 | 334.75 |
| 2015-08-31 | 1,300 | 1,378 | 1,300 | 1,373 | 16,800 | 343.25 |
| 2015-08-28 | 1,290 | 1,299 | 1,283 | 1,297 | 10,800 | 324.25 |
| 2015-08-27 | 1,240 | 1,270 | 1,240 | 1,256 | 8,600 | 314 |
| 2015-08-26 | 1,141 | 1,180 | 1,124 | 1,180 | 6,100 | 295 |
| 2015-08-25 | 997 | 1,200 | 940 | 1,081 | 35,800 | 270.25 |
| 2015-08-24 | 1,251 | 1,324 | 1,080 | 1,087 | 31,500 | 271.75 |
| 2015-08-21 | 1,359 | 1,389 | 1,328 | 1,352 | 25,600 | 338 |
| 2015-08-20 | 1,407 | 1,422 | 1,390 | 1,419 | 7,900 | 354.75 |
| 2015-08-19 | 1,450 | 1,450 | 1,381 | 1,409 | 10,600 | 352.25 |
| 2015-08-18 | 1,440 | 1,441 | 1,420 | 1,421 | 12,100 | 355.25 |
| 2015-08-17 | 1,375 | 1,418 | 1,367 | 1,418 | 16,800 | 354.50 |
| 2015-08-14 | 1,375 | 1,375 | 1,361 | 1,375 | 1,800 | 343.75 |
| 2015-08-13 | 1,330 | 1,374 | 1,330 | 1,374 | 1,400 | 343.50 |
| 2015-08-12 | 1,342 | 1,345 | 1,309 | 1,345 | 6,100 | 336.25 |
| 2015-08-11 | 1,389 | 1,389 | 1,362 | 1,386 | 2,700 | 346.50 |
| 2015-08-10 | 1,362 | 1,398 | 1,355 | 1,365 | 5,900 | 341.25 |
| 2015-08-07 | 1,383 | 1,395 | 1,379 | 1,381 | 2,000 | 345.25 |
| 2015-08-06 | 1,404 | 1,404 | 1,365 | 1,395 | 4,800 | 348.75 |
| 2015-08-05 | 1,405 | 1,406 | 1,396 | 1,397 | 4,500 | 349.25 |
| 2015-08-04 | 1,403 | 1,410 | 1,394 | 1,405 | 3,300 | 351.25 |
| 2015-08-03 | 1,382 | 1,390 | 1,353 | 1,390 | 7,300 | 347.50 |
| 2015-07-31 | 1,342 | 1,380 | 1,342 | 1,370 | 1,300 | 342.50 |
| 2015-07-30 | 1,360 | 1,383 | 1,345 | 1,345 | 2,500 | 336.25 |
| 2015-07-29 | 1,339 | 1,348 | 1,320 | 1,345 | 5,700 | 336.25 |
| 2015-07-28 | 1,353 | 1,371 | 1,342 | 1,363 | 6,800 | 340.75 |
| 2015-07-27 | 1,381 | 1,381 | 1,356 | 1,360 | 4,300 | 340 |
| 2015-07-24 | 1,411 | 1,411 | 1,381 | 1,381 | 3,600 | 345.25 |
| 2015-07-23 | 1,430 | 1,430 | 1,400 | 1,414 | 4,900 | 353.50 |
| 2015-07-22 | 1,430 | 1,440 | 1,395 | 1,422 | 11,400 | 355.50 |
| 2015-07-21 | 1,369 | 1,430 | 1,366 | 1,430 | 9,100 | 357.50 |
| 2015-07-17 | 1,385 | 1,401 | 1,361 | 1,366 | 11,900 | 341.50 |
| 2015-07-16 | 1,318 | 1,392 | 1,313 | 1,374 | 14,600 | 343.50 |
| 2015-07-15 | 1,325 | 1,327 | 1,285 | 1,313 | 4,500 | 328.25 |
| 2015-07-14 | 1,320 | 1,324 | 1,295 | 1,309 | 7,700 | 327.25 |
| 2015-07-13 | 1,247 | 1,291 | 1,247 | 1,265 | 5,600 | 316.25 |
| 2015-07-10 | 1,324 | 1,324 | 1,247 | 1,247 | 10,600 | 311.75 |
| 2015-07-09 | 1,260 | 1,280 | 1,205 | 1,280 | 11,200 | 320 |
| 2015-07-08 | 1,311 | 1,313 | 1,280 | 1,290 | 7,400 | 322.50 |
| 2015-07-07 | 1,332 | 1,332 | 1,330 | 1,330 | 700 | 332.50 |
| 2015-07-06 | 1,313 | 1,320 | 1,308 | 1,311 | 3,000 | 327.75 |
| 2015-07-03 | 1,345 | 1,345 | 1,316 | 1,325 | 4,800 | 331.25 |
| 2015-07-02 | 1,344 | 1,354 | 1,344 | 1,351 | 5,600 | 337.75 |
| 2015-07-01 | 1,285 | 1,339 | 1,284 | 1,333 | 4,300 | 333.25 |
| 2015-06-30 | 1,280 | 1,281 | 1,272 | 1,275 | 2,600 | 318.75 |
| 2015-06-29 | 1,302 | 1,303 | 1,280 | 1,281 | 9,700 | 320.25 |
| 2015-06-26 | 1,312 | 1,335 | 1,298 | 1,324 | 5,800 | 331 |
| 2015-06-25 | 1,291 | 1,308 | 1,291 | 1,302 | 3,800 | 325.50 |
| 2015-06-24 | 1,317 | 1,317 | 1,305 | 1,307 | 3,900 | 326.75 |
| 2015-06-23 | 1,290 | 1,324 | 1,288 | 1,324 | 7,300 | 331 |
| 2015-06-22 | 1,313 | 1,313 | 1,287 | 1,289 | 6,300 | 322.25 |
| 2015-06-19 | 1,305 | 1,330 | 1,301 | 1,301 | 9,600 | 325.25 |
| 2015-06-18 | 1,303 | 1,313 | 1,295 | 1,300 | 11,200 | 325 |
| 2015-06-17 | 1,360 | 1,360 | 1,285 | 1,314 | 16,400 | 328.50 |
| 2015-06-16 | 1,374 | 1,406 | 1,365 | 1,369 | 7,100 | 342.25 |
| 2015-06-15 | 1,422 | 1,422 | 1,374 | 1,379 | 7,400 | 344.75 |
| 2015-06-12 | 1,415 | 1,420 | 1,384 | 1,406 | 12,300 | 351.50 |
| 2015-06-11 | 1,414 | 1,414 | 1,326 | 1,410 | 24,700 | 352.50 |
| 2015-06-10 | 1,399 | 1,425 | 1,380 | 1,384 | 30,800 | 346 |
| 2015-06-09 | 1,503 | 1,508 | 1,385 | 1,429 | 138,500 | 357.25 |
| 2015-06-08 | 1,353 | 1,359 | 1,283 | 1,323 | 35,000 | 330.75 |
| 2015-06-05 | 1,260 | 1,323 | 1,250 | 1,323 | 16,200 | 330.75 |
| 2015-06-04 | 1,294 | 1,294 | 1,270 | 1,270 | 6,500 | 317.50 |
| 2015-06-03 | 1,318 | 1,318 | 1,284 | 1,299 | 9,100 | 324.75 |
| 2015-06-02 | 1,283 | 1,301 | 1,272 | 1,288 | 11,000 | 322 |
| 2015-06-01 | 1,272 | 1,272 | 1,248 | 1,268 | 9,600 | 317 |
| 2015-05-29 | 1,255 | 1,285 | 1,250 | 1,270 | 14,200 | 317.50 |
| 2015-05-28 | 1,257 | 1,268 | 1,256 | 1,256 | 9,200 | 314 |
| 2015-05-27 | 1,274 | 1,274 | 1,254 | 1,266 | 8,400 | 316.50 |
| 2015-05-26 | 1,288 | 1,290 | 1,274 | 1,274 | 6,300 | 318.50 |
| 2015-05-25 | 1,300 | 1,304 | 1,260 | 1,283 | 15,100 | 320.75 |
| 2015-05-22 | 1,266 | 1,294 | 1,245 | 1,270 | 26,700 | 317.50 |
| 2015-05-21 | 1,191 | 1,350 | 1,191 | 1,266 | 97,300 | 316.50 |
| 2015-05-20 | 1,098 | 1,220 | 1,092 | 1,185 | 32,500 | 296.25 |
| 2015-05-19 | 1,070 | 1,090 | 1,050 | 1,090 | 15,200 | 272.50 |
| 2015-05-18 | 1,046 | 1,068 | 1,037 | 1,068 | 10,500 | 267 |
| 2015-05-15 | 1,050 | 1,050 | 1,035 | 1,046 | 4,700 | 261.50 |
| 2015-05-14 | 1,050 | 1,059 | 1,033 | 1,038 | 5,900 | 259.50 |
| 2015-05-13 | 1,029 | 1,044 | 1,029 | 1,041 | 5,900 | 260.25 |
| 2015-05-12 | 1,010 | 1,029 | 1,010 | 1,029 | 3,100 | 257.25 |
| 2015-05-11 | 1,017 | 1,019 | 1,015 | 1,015 | 700 | 253.75 |
| 2015-05-08 | 1,001 | 1,018 | 1,001 | 1,017 | 1,800 | 254.25 |
| 2015-05-07 | 992 | 999 | 992 | 999 | 500 | 249.75 |
| 2015-05-01 | 998 | 1,005 | 992 | 1,000 | 4,300 | 250 |
| 2015-04-30 | 1,003 | 1,010 | 998 | 1,000 | 5,900 | 250 |
| 2015-04-28 | 1,019 | 1,019 | 1,009 | 1,013 | 1,400 | 253.25 |
| 2015-04-27 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 255 |
| 2015-04-24 | 1,026 | 1,026 | 1,019 | 1,022 | 1,000 | 255.50 |
| 2015-04-23 | 1,036 | 1,036 | 1,025 | 1,026 | 4,800 | 256.50 |
| 2015-04-22 | 1,010 | 1,036 | 1,010 | 1,036 | 3,000 | 259 |
| 2015-04-21 | 1,024 | 1,034 | 1,006 | 1,029 | 7,100 | 257.25 |
| 2015-04-20 | 1,032 | 1,054 | 1,022 | 1,035 | 8,700 | 258.75 |
| 2015-04-17 | 1,054 | 1,057 | 1,044 | 1,050 | 2,500 | 262.50 |
| 2015-04-16 | 1,054 | 1,063 | 1,041 | 1,051 | 2,500 | 262.75 |
| 2015-04-15 | 1,055 | 1,063 | 1,051 | 1,056 | 4,100 | 264 |
| 2015-04-14 | 1,085 | 1,085 | 1,053 | 1,058 | 11,700 | 264.50 |
| 2015-04-13 | 1,063 | 1,065 | 1,053 | 1,063 | 10,300 | 265.75 |
| 2015-04-10 | 1,073 | 1,073 | 1,058 | 1,061 | 3,400 | 265.25 |
| 2015-04-09 | 1,075 | 1,081 | 1,065 | 1,068 | 4,900 | 267 |
| 2015-04-08 | 1,061 | 1,085 | 1,053 | 1,071 | 6,600 | 267.75 |
| 2015-04-07 | 1,060 | 1,080 | 1,045 | 1,049 | 13,000 | 262.25 |
| 2015-04-06 | 1,040 | 1,055 | 1,032 | 1,045 | 7,300 | 261.25 |
| 2015-04-03 | 1,051 | 1,058 | 1,023 | 1,049 | 20,700 | 262.25 |
| 2015-04-02 | 1,106 | 1,130 | 1,050 | 1,066 | 26,000 | 266.50 |
| 2015-04-01 | 1,139 | 1,181 | 1,086 | 1,106 | 30,400 | 276.50 |
| 2015-03-31 | 1,072 | 1,110 | 1,072 | 1,100 | 10,800 | 275 |
| 2015-03-30 | 1,050 | 1,100 | 1,050 | 1,070 | 8,900 | 267.50 |
| 2015-03-27 | 1,041 | 1,119 | 1,041 | 1,075 | 21,900 | 268.75 |
| 2015-03-26 | 1,049 | 1,110 | 1,021 | 1,055 | 26,800 | 263.75 |
| 2015-03-25 | 1,047 | 1,133 | 1,030 | 1,077 | 35,700 | 269.25 |
| 2015-03-24 | 1,036 | 1,036 | 992 | 1,017 | 34,900 | 254.25 |
| 2015-03-23 | 1,070 | 1,100 | 1,039 | 1,040 | 56,900 | 260 |
| 2015-03-20 | 1,130 | 1,360 | 1,068 | 1,130 | 133,100 | 282.50 |
| 2015-03-19 | 1,062 | 1,184 | 1,054 | 1,110 | 198,300 | 277.50 |
| 2015-03-18 | 1,065 | 1,122 | 1,001 | 1,122 | 694,000 | 280.50 |
| 2015-03-17 | 898 | 972 | 890 | 972 | 111,500 | 243 |
| 2015-03-16 | 812 | 838 | 810 | 822 | 56,500 | 205.50 |
| 2015-03-13 | 801 | 801 | 795 | 800 | 3,800 | 200 |
| 2015-03-12 | 781 | 798 | 779 | 794 | 5,400 | 198.50 |
| 2015-03-11 | 769 | 780 | 764 | 780 | 3,100 | 195 |
| 2015-03-10 | 791 | 791 | 775 | 777 | 5,700 | 194.25 |
| 2015-03-09 | 795 | 795 | 783 | 784 | 6,100 | 196 |
| 2015-03-06 | 793 | 805 | 793 | 800 | 10,600 | 200 |
| 2015-03-05 | 776 | 814 | 776 | 806 | 28,000 | 201.50 |
| 2015-03-04 | 796 | 796 | 765 | 784 | 16,900 | 196 |
| 2015-03-03 | 803 | 812 | 779 | 796 | 35,100 | 199 |
| 2015-03-02 | 821 | 841 | 792 | 813 | 143,100 | 203.25 |
| 2015-02-27 | 727 | 733 | 725 | 731 | 5,500 | 182.75 |
| 2015-02-26 | 730 | 734 | 725 | 734 | 3,000 | 183.50 |
| 2015-02-25 | 726 | 736 | 726 | 731 | 3,100 | 182.75 |
| 2015-02-24 | 718 | 733 | 713 | 726 | 15,800 | 181.50 |
| 2015-02-23 | 723 | 723 | 700 | 718 | 5,700 | 179.50 |
| 2015-02-20 | 724 | 724 | 722 | 723 | 1,800 | 180.75 |
| 2015-02-19 | 724 | 724 | 715 | 724 | 1,600 | 181 |
| 2015-02-18 | 723 | 724 | 715 | 724 | 3,000 | 181 |
| 2015-02-17 | 723 | 732 | 719 | 725 | 6,800 | 181.25 |
| 2015-02-16 | 719 | 725 | 717 | 723 | 5,400 | 180.75 |
| 2015-02-13 | 716 | 720 | 715 | 719 | 3,600 | 179.75 |
| 2015-02-12 | 714 | 728 | 714 | 720 | 6,100 | 180 |
| 2015-02-10 | 704 | 724 | 702 | 713 | 9,700 | 178.25 |
| 2015-02-09 | 700 | 709 | 699 | 709 | 4,000 | 177.25 |
| 2015-02-06 | 698 | 701 | 690 | 701 | 4,000 | 175.25 |
| 2015-02-05 | 701 | 701 | 695 | 698 | 2,600 | 174.50 |
| 2015-02-04 | 703 | 703 | 701 | 702 | 3,800 | 175.50 |
| 2015-02-03 | 704 | 709 | 703 | 703 | 2,100 | 175.75 |
| 2015-02-02 | 704 | 710 | 704 | 705 | 2,800 | 176.25 |
| 2015-01-30 | 709 | 709 | 704 | 704 | 1,100 | 176 |
| 2015-01-29 | 711 | 712 | 698 | 709 | 7,300 | 177.25 |
| 2015-01-28 | 711 | 717 | 708 | 713 | 3,800 | 178.25 |
| 2015-01-27 | 733 | 738 | 726 | 726 | 10,000 | 181.50 |
| 2015-01-26 | 741 | 742 | 737 | 741 | 2,300 | 185.25 |
| 2015-01-23 | 739 | 739 | 736 | 738 | 1,500 | 184.50 |
| 2015-01-22 | 752 | 752 | 730 | 741 | 8,600 | 185.25 |
| 2015-01-21 | 754 | 754 | 745 | 752 | 4,700 | 188 |
| 2015-01-20 | 752 | 757 | 752 | 757 | 3,000 | 189.25 |
| 2015-01-19 | 747 | 757 | 747 | 757 | 4,100 | 189.25 |
| 2015-01-16 | 748 | 748 | 741 | 744 | 4,400 | 186 |
| 2015-01-15 | 754 | 754 | 742 | 753 | 3,100 | 188.25 |
| 2015-01-14 | 754 | 758 | 745 | 754 | 3,900 | 188.50 |
| 2015-01-13 | 759 | 760 | 755 | 760 | 1,700 | 190 |
| 2015-01-09 | 761 | 762 | 759 | 759 | 3,000 | 189.75 |
| 2015-01-08 | 762 | 763 | 756 | 763 | 3,400 | 190.75 |
| 2015-01-07 | 745 | 763 | 745 | 763 | 3,300 | 190.75 |
| 2015-01-06 | 765 | 765 | 746 | 760 | 3,900 | 190 |
| 2015-01-05 | 770 | 770 | 766 | 766 | 8,200 | 191.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-01-27]1株→2株 [2011-01-27]1株→3株