2331 ALSOK 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 | 5,700 | 5,770 | 5,650 | 5,700 | 227,900 | 1,140 |
| 2015-12-29 | 5,640 | 5,680 | 5,530 | 5,680 | 250,800 | 1,136 |
| 2015-12-28 | 5,630 | 5,680 | 5,440 | 5,590 | 385,600 | 1,118 |
| 2015-12-25 | 5,570 | 5,680 | 5,570 | 5,640 | 194,000 | 1,128 |
| 2015-12-24 | 5,780 | 5,800 | 5,550 | 5,570 | 397,500 | 1,114 |
| 2015-12-22 | 5,700 | 5,730 | 5,650 | 5,710 | 275,700 | 1,142 |
| 2015-12-21 | 5,670 | 5,760 | 5,530 | 5,650 | 459,400 | 1,130 |
| 2015-12-18 | 5,760 | 5,890 | 5,680 | 5,690 | 704,700 | 1,138 |
| 2015-12-17 | 5,750 | 5,770 | 5,640 | 5,730 | 486,300 | 1,146 |
| 2015-12-16 | 5,610 | 5,610 | 5,440 | 5,560 | 461,700 | 1,112 |
| 2015-12-15 | 5,620 | 5,660 | 5,500 | 5,510 | 495,100 | 1,102 |
| 2015-12-14 | 5,560 | 5,620 | 5,530 | 5,600 | 460,700 | 1,120 |
| 2015-12-11 | 5,580 | 5,720 | 5,540 | 5,660 | 575,100 | 1,132 |
| 2015-12-10 | 5,700 | 5,730 | 5,650 | 5,680 | 457,500 | 1,136 |
| 2015-12-09 | 6,010 | 6,030 | 5,770 | 5,790 | 644,700 | 1,158 |
| 2015-12-08 | 6,000 | 6,040 | 5,950 | 6,000 | 375,200 | 1,200 |
| 2015-12-07 | 6,000 | 6,020 | 5,950 | 5,990 | 361,200 | 1,198 |
| 2015-12-04 | 5,960 | 6,040 | 5,910 | 5,920 | 497,700 | 1,184 |
| 2015-12-03 | 6,130 | 6,160 | 6,010 | 6,040 | 354,800 | 1,208 |
| 2015-12-02 | 6,010 | 6,110 | 6,000 | 6,080 | 681,000 | 1,216 |
| 2015-12-01 | 5,940 | 6,270 | 5,920 | 6,050 | 1,949,600 | 1,210 |
| 2015-11-30 | 5,860 | 5,930 | 5,790 | 5,920 | 5,169,600 | 1,184 |
| 2015-11-27 | 5,920 | 5,950 | 5,760 | 5,810 | 588,000 | 1,162 |
| 2015-11-26 | 5,900 | 5,980 | 5,830 | 5,920 | 714,600 | 1,184 |
| 2015-11-25 | 5,730 | 5,890 | 5,670 | 5,860 | 1,001,900 | 1,172 |
| 2015-11-24 | 5,620 | 5,770 | 5,620 | 5,690 | 868,900 | 1,138 |
| 2015-11-20 | 5,580 | 5,600 | 5,530 | 5,600 | 575,000 | 1,120 |
| 2015-11-19 | 5,670 | 5,670 | 5,570 | 5,580 | 468,400 | 1,116 |
| 2015-11-18 | 5,700 | 5,750 | 5,580 | 5,600 | 597,500 | 1,120 |
| 2015-11-17 | 5,720 | 5,730 | 5,660 | 5,670 | 352,700 | 1,134 |
| 2015-11-16 | 5,800 | 5,850 | 5,660 | 5,670 | 654,600 | 1,134 |
| 2015-11-13 | 5,690 | 5,810 | 5,620 | 5,770 | 866,300 | 1,154 |
| 2015-11-12 | 5,760 | 5,850 | 5,720 | 5,750 | 379,900 | 1,150 |
| 2015-11-11 | 5,700 | 5,780 | 5,690 | 5,760 | 336,000 | 1,152 |
| 2015-11-10 | 5,680 | 5,760 | 5,660 | 5,700 | 403,400 | 1,140 |
| 2015-11-09 | 5,830 | 5,830 | 5,710 | 5,740 | 334,300 | 1,148 |
| 2015-11-06 | 5,680 | 5,810 | 5,670 | 5,790 | 261,200 | 1,158 |
| 2015-11-05 | 5,710 | 5,780 | 5,620 | 5,650 | 490,100 | 1,130 |
| 2015-11-04 | 5,870 | 5,880 | 5,570 | 5,700 | 746,500 | 1,140 |
| 2015-11-02 | 5,900 | 5,950 | 5,740 | 5,790 | 546,700 | 1,158 |
| 2015-10-30 | 5,760 | 5,950 | 5,680 | 5,870 | 793,400 | 1,174 |
| 2015-10-29 | 5,630 | 5,770 | 5,630 | 5,760 | 511,700 | 1,152 |
| 2015-10-28 | 5,580 | 5,660 | 5,530 | 5,630 | 330,400 | 1,126 |
| 2015-10-27 | 5,610 | 5,680 | 5,560 | 5,580 | 371,300 | 1,116 |
| 2015-10-26 | 5,650 | 5,710 | 5,580 | 5,600 | 434,500 | 1,120 |
| 2015-10-23 | 5,630 | 5,640 | 5,570 | 5,620 | 394,300 | 1,124 |
| 2015-10-22 | 5,550 | 5,610 | 5,520 | 5,530 | 282,100 | 1,106 |
| 2015-10-21 | 5,560 | 5,600 | 5,510 | 5,590 | 225,800 | 1,118 |
| 2015-10-20 | 5,590 | 5,610 | 5,540 | 5,570 | 270,200 | 1,114 |
| 2015-10-19 | 5,500 | 5,600 | 5,470 | 5,550 | 407,300 | 1,110 |
| 2015-10-16 | 5,550 | 5,560 | 5,460 | 5,490 | 384,800 | 1,098 |
| 2015-10-15 | 5,340 | 5,510 | 5,310 | 5,500 | 481,000 | 1,100 |
| 2015-10-14 | 5,270 | 5,450 | 5,270 | 5,390 | 532,100 | 1,078 |
| 2015-10-13 | 5,290 | 5,420 | 5,270 | 5,370 | 597,500 | 1,074 |
| 2015-10-09 | 5,430 | 5,460 | 5,260 | 5,370 | 678,000 | 1,074 |
| 2015-10-08 | 5,520 | 5,530 | 5,350 | 5,420 | 822,900 | 1,084 |
| 2015-10-07 | 5,790 | 5,840 | 5,530 | 5,590 | 759,000 | 1,118 |
| 2015-10-06 | 5,800 | 5,810 | 5,690 | 5,740 | 369,000 | 1,148 |
| 2015-10-05 | 5,720 | 5,750 | 5,610 | 5,730 | 588,800 | 1,146 |
| 2015-10-02 | 5,460 | 5,650 | 5,460 | 5,620 | 526,400 | 1,124 |
| 2015-10-01 | 5,470 | 5,510 | 5,350 | 5,450 | 408,100 | 1,090 |
| 2015-09-30 | 5,340 | 5,450 | 5,270 | 5,440 | 567,800 | 1,088 |
| 2015-09-29 | 5,270 | 5,360 | 5,220 | 5,260 | 613,700 | 1,052 |
| 2015-09-28 | 5,300 | 5,390 | 5,270 | 5,320 | 372,400 | 1,064 |
| 2015-09-25 | 5,320 | 5,350 | 5,150 | 5,320 | 545,700 | 1,064 |
| 2015-09-24 | 5,150 | 5,350 | 5,140 | 5,280 | 513,600 | 1,056 |
| 2015-09-18 | 5,290 | 5,300 | 5,170 | 5,220 | 467,900 | 1,044 |
| 2015-09-17 | 5,280 | 5,290 | 5,120 | 5,280 | 411,500 | 1,056 |
| 2015-09-16 | 5,330 | 5,340 | 5,200 | 5,230 | 344,000 | 1,046 |
| 2015-09-15 | 5,270 | 5,310 | 5,160 | 5,310 | 325,400 | 1,062 |
| 2015-09-14 | 5,260 | 5,440 | 5,250 | 5,250 | 447,300 | 1,050 |
| 2015-09-11 | 5,090 | 5,300 | 5,090 | 5,250 | 567,600 | 1,050 |
| 2015-09-10 | 4,985 | 5,200 | 4,930 | 5,190 | 753,700 | 1,038 |
| 2015-09-09 | 5,140 | 5,140 | 4,950 | 5,070 | 784,600 | 1,014 |
| 2015-09-08 | 5,140 | 5,190 | 4,880 | 4,940 | 528,000 | 988 |
| 2015-09-07 | 5,090 | 5,170 | 5,010 | 5,150 | 353,900 | 1,030 |
| 2015-09-04 | 5,230 | 5,240 | 5,080 | 5,170 | 488,700 | 1,034 |
| 2015-09-03 | 5,250 | 5,330 | 5,170 | 5,210 | 483,600 | 1,042 |
| 2015-09-02 | 4,945 | 5,270 | 4,905 | 5,180 | 712,500 | 1,036 |
| 2015-09-01 | 5,230 | 5,270 | 5,060 | 5,060 | 554,200 | 1,012 |
| 2015-08-31 | 5,170 | 5,330 | 5,110 | 5,300 | 594,500 | 1,060 |
| 2015-08-28 | 5,140 | 5,200 | 5,030 | 5,070 | 662,300 | 1,014 |
| 2015-08-27 | 4,975 | 5,140 | 4,960 | 5,050 | 581,000 | 1,010 |
| 2015-08-26 | 4,740 | 4,835 | 4,710 | 4,810 | 486,500 | 962 |
| 2015-08-25 | 4,495 | 4,925 | 4,480 | 4,735 | 885,000 | 947 |
| 2015-08-24 | 4,680 | 4,835 | 4,600 | 4,615 | 580,100 | 923 |
| 2015-08-21 | 4,870 | 4,935 | 4,845 | 4,850 | 466,100 | 970 |
| 2015-08-20 | 5,020 | 5,160 | 5,020 | 5,040 | 389,500 | 1,008 |
| 2015-08-19 | 5,160 | 5,200 | 5,070 | 5,070 | 571,200 | 1,014 |
| 2015-08-18 | 5,290 | 5,300 | 5,140 | 5,220 | 790,400 | 1,044 |
| 2015-08-17 | 5,430 | 5,440 | 5,290 | 5,320 | 395,900 | 1,064 |
| 2015-08-14 | 5,390 | 5,480 | 5,380 | 5,400 | 272,700 | 1,080 |
| 2015-08-13 | 5,280 | 5,440 | 5,270 | 5,410 | 264,200 | 1,082 |
| 2015-08-12 | 5,350 | 5,420 | 5,270 | 5,320 | 283,600 | 1,064 |
| 2015-08-11 | 5,570 | 5,590 | 5,340 | 5,370 | 302,700 | 1,074 |
| 2015-08-10 | 5,420 | 5,550 | 5,400 | 5,500 | 520,100 | 1,100 |
| 2015-08-07 | 5,260 | 5,380 | 5,110 | 5,370 | 607,200 | 1,074 |
| 2015-08-06 | 5,290 | 5,300 | 5,180 | 5,190 | 424,000 | 1,038 |
| 2015-08-05 | 5,360 | 5,390 | 5,200 | 5,220 | 728,600 | 1,044 |
| 2015-08-04 | 5,570 | 5,620 | 5,470 | 5,490 | 350,300 | 1,098 |
| 2015-08-03 | 5,500 | 5,500 | 5,370 | 5,420 | 450,900 | 1,084 |
| 2015-07-31 | 5,900 | 5,910 | 5,430 | 5,510 | 971,400 | 1,102 |
| 2015-07-30 | 5,800 | 5,890 | 5,720 | 5,820 | 714,900 | 1,164 |
| 2015-07-29 | 5,580 | 5,710 | 5,510 | 5,680 | 239,000 | 1,136 |
| 2015-07-28 | 5,400 | 5,600 | 5,380 | 5,570 | 259,400 | 1,114 |
| 2015-07-27 | 5,580 | 5,580 | 5,450 | 5,470 | 332,500 | 1,094 |
| 2015-07-24 | 5,600 | 5,640 | 5,550 | 5,600 | 239,600 | 1,120 |
| 2015-07-23 | 5,510 | 5,590 | 5,490 | 5,560 | 175,200 | 1,112 |
| 2015-07-22 | 5,520 | 5,530 | 5,450 | 5,470 | 178,700 | 1,094 |
| 2015-07-21 | 5,380 | 5,520 | 5,290 | 5,470 | 365,300 | 1,094 |
| 2015-07-17 | 5,520 | 5,580 | 5,400 | 5,450 | 451,500 | 1,090 |
| 2015-07-16 | 5,280 | 5,450 | 5,280 | 5,420 | 429,000 | 1,084 |
| 2015-07-15 | 5,130 | 5,250 | 5,130 | 5,240 | 407,900 | 1,048 |
| 2015-07-14 | 5,030 | 5,100 | 5,010 | 5,030 | 277,600 | 1,006 |
| 2015-07-13 | 4,865 | 4,965 | 4,855 | 4,965 | 317,400 | 993 |
| 2015-07-10 | 4,925 | 4,965 | 4,795 | 4,835 | 406,800 | 967 |
| 2015-07-09 | 4,750 | 4,930 | 4,650 | 4,920 | 402,100 | 984 |
| 2015-07-08 | 5,050 | 5,050 | 4,875 | 4,900 | 536,000 | 980 |
| 2015-07-07 | 5,100 | 5,120 | 5,060 | 5,100 | 248,300 | 1,020 |
| 2015-07-06 | 5,000 | 5,060 | 4,965 | 5,000 | 371,700 | 1,000 |
| 2015-07-03 | 5,130 | 5,140 | 5,030 | 5,070 | 210,300 | 1,014 |
| 2015-07-02 | 5,050 | 5,150 | 5,050 | 5,130 | 477,200 | 1,026 |
| 2015-07-01 | 4,875 | 4,995 | 4,870 | 4,980 | 370,900 | 996 |
| 2015-06-30 | 4,780 | 4,845 | 4,770 | 4,830 | 294,000 | 966 |
| 2015-06-29 | 4,770 | 4,865 | 4,760 | 4,775 | 350,900 | 955 |
| 2015-06-26 | 4,930 | 4,965 | 4,900 | 4,955 | 220,000 | 991 |
| 2015-06-25 | 4,985 | 4,995 | 4,930 | 4,945 | 260,400 | 989 |
| 2015-06-24 | 4,985 | 4,995 | 4,900 | 4,975 | 220,000 | 995 |
| 2015-06-23 | 4,980 | 5,040 | 4,925 | 4,960 | 521,900 | 992 |
| 2015-06-22 | 4,815 | 4,945 | 4,810 | 4,940 | 425,000 | 988 |
| 2015-06-19 | 4,800 | 4,805 | 4,690 | 4,745 | 569,500 | 949 |
| 2015-06-18 | 4,790 | 4,860 | 4,720 | 4,740 | 539,600 | 948 |
| 2015-06-17 | 4,730 | 4,825 | 4,700 | 4,780 | 532,700 | 956 |
| 2015-06-16 | 4,665 | 4,740 | 4,610 | 4,730 | 529,400 | 946 |
| 2015-06-15 | 4,625 | 4,715 | 4,625 | 4,705 | 389,100 | 941 |
| 2015-06-12 | 4,670 | 4,780 | 4,655 | 4,685 | 612,300 | 937 |
| 2015-06-11 | 4,545 | 4,610 | 4,545 | 4,605 | 311,500 | 921 |
| 2015-06-10 | 4,460 | 4,535 | 4,455 | 4,480 | 625,400 | 896 |
| 2015-06-09 | 4,380 | 4,495 | 4,355 | 4,455 | 598,500 | 891 |
| 2015-06-08 | 4,435 | 4,435 | 4,355 | 4,380 | 194,400 | 876 |
| 2015-06-05 | 4,360 | 4,405 | 4,320 | 4,395 | 300,400 | 879 |
| 2015-06-04 | 4,400 | 4,405 | 4,365 | 4,390 | 213,900 | 878 |
| 2015-06-03 | 4,430 | 4,430 | 4,335 | 4,375 | 258,800 | 875 |
| 2015-06-02 | 4,375 | 4,455 | 4,365 | 4,440 | 432,900 | 888 |
| 2015-06-01 | 4,330 | 4,385 | 4,300 | 4,370 | 180,400 | 874 |
| 2015-05-29 | 4,420 | 4,440 | 4,335 | 4,360 | 358,900 | 872 |
| 2015-05-28 | 4,485 | 4,485 | 4,405 | 4,440 | 215,700 | 888 |
| 2015-05-27 | 4,495 | 4,525 | 4,390 | 4,420 | 326,900 | 884 |
| 2015-05-26 | 4,630 | 4,720 | 4,470 | 4,505 | 517,900 | 901 |
| 2015-05-25 | 4,550 | 4,635 | 4,525 | 4,570 | 551,000 | 914 |
| 2015-05-22 | 4,410 | 4,480 | 4,335 | 4,470 | 362,900 | 894 |
| 2015-05-21 | 4,420 | 4,475 | 4,410 | 4,470 | 459,000 | 894 |
| 2015-05-20 | 4,285 | 4,410 | 4,270 | 4,395 | 453,000 | 879 |
| 2015-05-19 | 4,230 | 4,275 | 4,225 | 4,255 | 241,800 | 851 |
| 2015-05-18 | 4,220 | 4,240 | 4,165 | 4,240 | 250,200 | 848 |
| 2015-05-15 | 4,120 | 4,215 | 4,110 | 4,210 | 293,600 | 842 |
| 2015-05-14 | 4,160 | 4,160 | 4,095 | 4,120 | 297,200 | 824 |
| 2015-05-13 | 4,055 | 4,160 | 4,025 | 4,145 | 454,600 | 829 |
| 2015-05-12 | 4,105 | 4,165 | 4,035 | 4,100 | 603,000 | 820 |
| 2015-05-11 | 4,150 | 4,190 | 4,045 | 4,155 | 783,800 | 831 |
| 2015-05-08 | 3,880 | 3,920 | 3,795 | 3,810 | 527,000 | 762 |
| 2015-05-07 | 3,785 | 3,855 | 3,750 | 3,840 | 574,700 | 768 |
| 2015-05-01 | 3,885 | 3,890 | 3,790 | 3,825 | 568,300 | 765 |
| 2015-04-30 | 3,965 | 3,965 | 3,885 | 3,905 | 636,400 | 781 |
| 2015-04-28 | 4,055 | 4,060 | 4,000 | 4,010 | 318,100 | 802 |
| 2015-04-27 | 4,020 | 4,070 | 3,980 | 4,065 | 218,100 | 813 |
| 2015-04-24 | 4,050 | 4,080 | 4,015 | 4,060 | 340,200 | 812 |
| 2015-04-23 | 4,150 | 4,155 | 4,060 | 4,075 | 300,900 | 815 |
| 2015-04-22 | 4,070 | 4,190 | 4,065 | 4,170 | 314,000 | 834 |
| 2015-04-21 | 4,010 | 4,125 | 3,985 | 4,105 | 396,200 | 821 |
| 2015-04-20 | 3,950 | 4,020 | 3,915 | 3,975 | 514,500 | 795 |
| 2015-04-17 | 4,080 | 4,090 | 4,000 | 4,030 | 430,100 | 806 |
| 2015-04-16 | 4,055 | 4,080 | 3,965 | 4,080 | 476,400 | 816 |
| 2015-04-15 | 4,165 | 4,165 | 4,035 | 4,055 | 709,000 | 811 |
| 2015-04-14 | 4,340 | 4,365 | 4,180 | 4,200 | 574,900 | 840 |
| 2015-04-13 | 4,370 | 4,380 | 4,330 | 4,350 | 241,900 | 870 |
| 2015-04-10 | 4,370 | 4,390 | 4,330 | 4,370 | 302,700 | 874 |
| 2015-04-09 | 4,375 | 4,395 | 4,345 | 4,375 | 282,600 | 875 |
| 2015-04-08 | 4,420 | 4,430 | 4,320 | 4,375 | 371,900 | 875 |
| 2015-04-07 | 4,360 | 4,395 | 4,340 | 4,390 | 449,400 | 878 |
| 2015-04-06 | 4,270 | 4,420 | 4,260 | 4,375 | 545,100 | 875 |
| 2015-04-03 | 4,270 | 4,325 | 4,220 | 4,290 | 489,700 | 858 |
| 2015-04-02 | 4,135 | 4,300 | 4,135 | 4,275 | 406,500 | 855 |
| 2015-04-01 | 4,105 | 4,150 | 4,060 | 4,110 | 463,000 | 822 |
| 2015-03-31 | 4,335 | 4,345 | 4,090 | 4,095 | 659,300 | 819 |
| 2015-03-30 | 4,265 | 4,280 | 4,220 | 4,265 | 381,300 | 853 |
| 2015-03-27 | 4,200 | 4,345 | 4,180 | 4,215 | 480,200 | 843 |
| 2015-03-26 | 4,180 | 4,220 | 4,175 | 4,210 | 356,300 | 842 |
| 2015-03-25 | 4,230 | 4,255 | 4,170 | 4,245 | 377,100 | 849 |
| 2015-03-24 | 4,335 | 4,345 | 4,230 | 4,270 | 347,800 | 854 |
| 2015-03-23 | 4,385 | 4,445 | 4,280 | 4,310 | 427,600 | 862 |
| 2015-03-20 | 4,270 | 4,365 | 4,255 | 4,335 | 622,000 | 867 |
| 2015-03-19 | 4,125 | 4,260 | 4,110 | 4,215 | 555,800 | 843 |
| 2015-03-18 | 4,095 | 4,135 | 4,055 | 4,095 | 363,700 | 819 |
| 2015-03-17 | 4,035 | 4,080 | 3,980 | 4,065 | 348,400 | 813 |
| 2015-03-16 | 3,990 | 4,035 | 3,975 | 4,010 | 488,500 | 802 |
| 2015-03-13 | 4,050 | 4,060 | 3,950 | 3,965 | 931,600 | 793 |
| 2015-03-12 | 3,850 | 4,005 | 3,845 | 4,005 | 694,100 | 801 |
| 2015-03-11 | 3,790 | 3,820 | 3,765 | 3,810 | 272,900 | 762 |
| 2015-03-10 | 3,780 | 3,830 | 3,745 | 3,795 | 383,800 | 759 |
| 2015-03-09 | 3,780 | 3,780 | 3,715 | 3,755 | 270,100 | 751 |
| 2015-03-06 | 3,710 | 3,780 | 3,685 | 3,780 | 337,600 | 756 |
| 2015-03-05 | 3,725 | 3,765 | 3,690 | 3,725 | 355,300 | 745 |
| 2015-03-04 | 3,760 | 3,790 | 3,700 | 3,745 | 487,400 | 749 |
| 2015-03-03 | 3,850 | 3,875 | 3,755 | 3,800 | 505,400 | 760 |
| 2015-03-02 | 3,775 | 3,855 | 3,750 | 3,820 | 564,400 | 764 |
| 2015-02-27 | 3,685 | 3,775 | 3,670 | 3,750 | 660,400 | 750 |
| 2015-02-26 | 3,515 | 3,635 | 3,515 | 3,635 | 355,100 | 727 |
| 2015-02-25 | 3,530 | 3,540 | 3,490 | 3,515 | 252,000 | 703 |
| 2015-02-24 | 3,540 | 3,555 | 3,500 | 3,515 | 243,100 | 703 |
| 2015-02-23 | 3,570 | 3,570 | 3,490 | 3,505 | 277,800 | 701 |
| 2015-02-20 | 3,455 | 3,525 | 3,455 | 3,515 | 433,100 | 703 |
| 2015-02-19 | 3,380 | 3,460 | 3,340 | 3,445 | 440,900 | 689 |
| 2015-02-18 | 3,300 | 3,385 | 3,255 | 3,370 | 313,100 | 674 |
| 2015-02-17 | 3,285 | 3,310 | 3,230 | 3,255 | 238,100 | 651 |
| 2015-02-16 | 3,220 | 3,305 | 3,220 | 3,285 | 271,300 | 657 |
| 2015-02-13 | 3,205 | 3,215 | 3,160 | 3,190 | 427,400 | 638 |
| 2015-02-12 | 3,195 | 3,250 | 3,170 | 3,220 | 358,000 | 644 |
| 2015-02-10 | 3,175 | 3,195 | 3,130 | 3,150 | 275,800 | 630 |
| 2015-02-09 | 3,245 | 3,245 | 3,105 | 3,170 | 490,700 | 634 |
| 2015-02-06 | 3,230 | 3,230 | 3,165 | 3,180 | 465,100 | 636 |
| 2015-02-05 | 3,265 | 3,300 | 3,200 | 3,205 | 378,400 | 641 |
| 2015-02-04 | 3,295 | 3,310 | 3,220 | 3,260 | 602,000 | 652 |
| 2015-02-03 | 3,255 | 3,375 | 3,235 | 3,265 | 1,016,100 | 653 |
| 2015-02-02 | 3,055 | 3,200 | 3,050 | 3,190 | 605,500 | 638 |
| 2015-01-30 | 3,075 | 3,095 | 2,950 | 3,030 | 883,800 | 606 |
| 2015-01-29 | 3,035 | 3,130 | 3,020 | 3,045 | 753,900 | 609 |
| 2015-01-28 | 3,095 | 3,160 | 3,070 | 3,155 | 266,900 | 631 |
| 2015-01-27 | 3,090 | 3,130 | 3,050 | 3,105 | 477,900 | 621 |
| 2015-01-26 | 3,055 | 3,095 | 3,045 | 3,090 | 230,700 | 618 |
| 2015-01-23 | 3,090 | 3,095 | 3,045 | 3,080 | 286,000 | 616 |
| 2015-01-22 | 3,010 | 3,055 | 2,993 | 3,050 | 411,400 | 610 |
| 2015-01-21 | 3,005 | 3,015 | 2,958 | 3,010 | 409,900 | 602 |
| 2015-01-20 | 2,998 | 3,015 | 2,938 | 2,973 | 516,300 | 594.60 |
| 2015-01-19 | 2,981 | 3,000 | 2,946 | 2,988 | 398,000 | 597.60 |
| 2015-01-16 | 2,971 | 2,981 | 2,891 | 2,962 | 556,300 | 592.40 |
| 2015-01-15 | 2,967 | 3,050 | 2,950 | 3,035 | 479,100 | 607 |
| 2015-01-14 | 2,894 | 2,956 | 2,894 | 2,947 | 403,300 | 589.40 |
| 2015-01-13 | 2,866 | 2,923 | 2,840 | 2,923 | 403,600 | 584.60 |
| 2015-01-09 | 2,926 | 2,940 | 2,877 | 2,896 | 656,300 | 579.20 |
| 2015-01-08 | 2,949 | 2,968 | 2,916 | 2,932 | 655,500 | 586.40 |
| 2015-01-07 | 2,900 | 2,984 | 2,892 | 2,941 | 954,100 | 588.20 |
| 2015-01-06 | 2,948 | 3,020 | 2,917 | 2,918 | 674,100 | 583.60 |
| 2015-01-05 | 2,951 | 3,070 | 2,949 | 2,990 | 765,500 | 598 |
分割・併合履歴 ： [2023-06-29]1株→5株
