2372 (株)アイロムグループ 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 | 1,118 | 1,153 | 1,118 | 1,142 | 42,900 | 1,142 |
| 2015-12-29 | 1,128 | 1,140 | 1,107 | 1,133 | 36,800 | 1,133 |
| 2015-12-28 | 1,071 | 1,125 | 1,070 | 1,110 | 81,400 | 1,110 |
| 2015-12-25 | 1,101 | 1,110 | 1,064 | 1,064 | 87,000 | 1,064 |
| 2015-12-24 | 1,125 | 1,130 | 1,103 | 1,103 | 68,400 | 1,103 |
| 2015-12-22 | 1,146 | 1,161 | 1,125 | 1,130 | 61,900 | 1,130 |
| 2015-12-21 | 1,162 | 1,192 | 1,135 | 1,152 | 48,800 | 1,152 |
| 2015-12-18 | 1,217 | 1,230 | 1,162 | 1,171 | 56,100 | 1,171 |
| 2015-12-17 | 1,215 | 1,258 | 1,202 | 1,226 | 43,200 | 1,226 |
| 2015-12-16 | 1,245 | 1,262 | 1,200 | 1,216 | 96,500 | 1,216 |
| 2015-12-15 | 1,300 | 1,390 | 1,235 | 1,242 | 266,700 | 1,242 |
| 2015-12-14 | 1,188 | 1,318 | 1,169 | 1,296 | 252,100 | 1,296 |
| 2015-12-11 | 1,154 | 1,214 | 1,154 | 1,196 | 78,300 | 1,196 |
| 2015-12-10 | 1,155 | 1,163 | 1,150 | 1,154 | 34,300 | 1,154 |
| 2015-12-09 | 1,161 | 1,172 | 1,150 | 1,170 | 63,100 | 1,170 |
| 2015-12-08 | 1,178 | 1,178 | 1,146 | 1,159 | 56,900 | 1,159 |
| 2015-12-07 | 1,140 | 1,186 | 1,140 | 1,157 | 137,900 | 1,157 |
| 2015-12-04 | 1,101 | 1,115 | 1,080 | 1,114 | 68,800 | 1,114 |
| 2015-12-03 | 1,110 | 1,118 | 1,106 | 1,106 | 44,000 | 1,106 |
| 2015-12-02 | 1,134 | 1,134 | 1,105 | 1,110 | 73,300 | 1,110 |
| 2015-12-01 | 1,112 | 1,153 | 1,111 | 1,137 | 28,200 | 1,137 |
| 2015-11-30 | 1,135 | 1,141 | 1,117 | 1,121 | 25,100 | 1,121 |
| 2015-11-27 | 1,143 | 1,152 | 1,133 | 1,133 | 33,600 | 1,133 |
| 2015-11-26 | 1,150 | 1,171 | 1,147 | 1,150 | 48,700 | 1,150 |
| 2015-11-25 | 1,176 | 1,195 | 1,157 | 1,160 | 48,000 | 1,160 |
| 2015-11-24 | 1,130 | 1,188 | 1,127 | 1,175 | 67,500 | 1,175 |
| 2015-11-20 | 1,140 | 1,155 | 1,124 | 1,140 | 48,100 | 1,140 |
| 2015-11-19 | 1,119 | 1,148 | 1,109 | 1,144 | 60,800 | 1,144 |
| 2015-11-18 | 1,120 | 1,129 | 1,113 | 1,117 | 49,100 | 1,117 |
| 2015-11-17 | 1,119 | 1,130 | 1,115 | 1,118 | 36,600 | 1,118 |
| 2015-11-16 | 1,120 | 1,143 | 1,111 | 1,113 | 63,000 | 1,113 |
| 2015-11-13 | 1,134 | 1,170 | 1,127 | 1,131 | 131,200 | 1,131 |
| 2015-11-12 | 1,230 | 1,264 | 1,224 | 1,224 | 55,800 | 1,224 |
| 2015-11-11 | 1,206 | 1,265 | 1,201 | 1,242 | 62,800 | 1,242 |
| 2015-11-10 | 1,229 | 1,235 | 1,201 | 1,205 | 63,500 | 1,205 |
| 2015-11-09 | 1,248 | 1,253 | 1,221 | 1,231 | 40,700 | 1,231 |
| 2015-11-06 | 1,173 | 1,280 | 1,173 | 1,253 | 104,000 | 1,253 |
| 2015-11-05 | 1,211 | 1,239 | 1,184 | 1,200 | 104,900 | 1,200 |
| 2015-11-04 | 1,280 | 1,283 | 1,216 | 1,219 | 122,400 | 1,219 |
| 2015-11-02 | 1,320 | 1,325 | 1,279 | 1,285 | 133,000 | 1,285 |
| 2015-10-30 | 1,349 | 1,356 | 1,342 | 1,343 | 44,900 | 1,343 |
| 2015-10-29 | 1,359 | 1,359 | 1,345 | 1,356 | 57,600 | 1,356 |
| 2015-10-28 | 1,378 | 1,379 | 1,347 | 1,349 | 34,600 | 1,349 |
| 2015-10-27 | 1,366 | 1,417 | 1,350 | 1,352 | 83,300 | 1,352 |
| 2015-10-26 | 1,360 | 1,372 | 1,359 | 1,361 | 29,100 | 1,361 |
| 2015-10-23 | 1,362 | 1,364 | 1,358 | 1,360 | 32,600 | 1,360 |
| 2015-10-22 | 1,354 | 1,366 | 1,351 | 1,358 | 33,100 | 1,358 |
| 2015-10-21 | 1,366 | 1,376 | 1,355 | 1,360 | 47,300 | 1,360 |
| 2015-10-20 | 1,403 | 1,410 | 1,373 | 1,376 | 58,100 | 1,376 |
| 2015-10-19 | 1,408 | 1,412 | 1,398 | 1,401 | 28,800 | 1,401 |
| 2015-10-16 | 1,439 | 1,442 | 1,412 | 1,413 | 35,400 | 1,413 |
| 2015-10-15 | 1,401 | 1,450 | 1,401 | 1,436 | 41,900 | 1,436 |
| 2015-10-14 | 1,418 | 1,418 | 1,401 | 1,414 | 28,500 | 1,414 |
| 2015-10-13 | 1,431 | 1,431 | 1,414 | 1,418 | 32,900 | 1,418 |
| 2015-10-09 | 1,436 | 1,436 | 1,413 | 1,424 | 53,200 | 1,424 |
| 2015-10-08 | 1,470 | 1,491 | 1,433 | 1,440 | 165,500 | 1,440 |
| 2015-10-07 | 1,435 | 1,435 | 1,395 | 1,415 | 63,200 | 1,415 |
| 2015-10-06 | 1,495 | 1,495 | 1,414 | 1,429 | 81,700 | 1,429 |
| 2015-10-05 | 1,431 | 1,480 | 1,405 | 1,455 | 67,700 | 1,455 |
| 2015-10-02 | 1,481 | 1,487 | 1,428 | 1,431 | 131,700 | 1,431 |
| 2015-10-01 | 1,515 | 1,649 | 1,490 | 1,493 | 451,100 | 1,493 |
| 2015-09-30 | 1,590 | 1,598 | 1,501 | 1,530 | 95,800 | 1,530 |
| 2015-09-29 | 1,581 | 1,588 | 1,556 | 1,578 | 44,700 | 1,578 |
| 2015-09-28 | 1,575 | 1,597 | 1,553 | 1,592 | 40,900 | 1,592 |
| 2015-09-25 | 1,511 | 1,560 | 1,511 | 1,560 | 19,800 | 1,560 |
| 2015-09-24 | 1,505 | 1,543 | 1,501 | 1,518 | 34,300 | 1,518 |
| 2015-09-18 | 1,592 | 1,592 | 1,540 | 1,545 | 55,200 | 1,545 |
| 2015-09-17 | 1,605 | 1,605 | 1,562 | 1,593 | 53,300 | 1,593 |
| 2015-09-16 | 1,660 | 1,666 | 1,592 | 1,602 | 71,100 | 1,602 |
| 2015-09-15 | 1,670 | 1,687 | 1,650 | 1,660 | 46,500 | 1,660 |
| 2015-09-14 | 1,722 | 1,722 | 1,669 | 1,670 | 77,000 | 1,670 |
| 2015-09-11 | 1,700 | 1,771 | 1,678 | 1,722 | 312,800 | 1,722 |
| 2015-09-10 | 1,583 | 1,635 | 1,559 | 1,623 | 41,300 | 1,623 |
| 2015-09-09 | 1,609 | 1,647 | 1,586 | 1,620 | 59,100 | 1,620 |
| 2015-09-08 | 1,639 | 1,680 | 1,541 | 1,561 | 177,900 | 1,561 |
| 2015-09-07 | 1,561 | 1,594 | 1,500 | 1,559 | 47,400 | 1,559 |
| 2015-09-04 | 1,630 | 1,657 | 1,569 | 1,590 | 82,200 | 1,590 |
| 2015-09-03 | 1,612 | 1,645 | 1,610 | 1,627 | 51,100 | 1,627 |
| 2015-09-02 | 1,543 | 1,630 | 1,501 | 1,586 | 78,300 | 1,586 |
| 2015-09-01 | 1,650 | 1,677 | 1,603 | 1,608 | 82,800 | 1,608 |
| 2015-08-31 | 1,735 | 1,745 | 1,657 | 1,685 | 91,800 | 1,685 |
| 2015-08-28 | 1,653 | 1,760 | 1,640 | 1,748 | 84,300 | 1,748 |
| 2015-08-27 | 1,560 | 1,649 | 1,560 | 1,613 | 128,800 | 1,613 |
| 2015-08-26 | 1,468 | 1,590 | 1,460 | 1,583 | 77,500 | 1,583 |
| 2015-08-25 | 1,470 | 1,611 | 1,395 | 1,508 | 200,400 | 1,508 |
| 2015-08-24 | 1,780 | 1,809 | 1,561 | 1,599 | 229,800 | 1,599 |
| 2015-08-21 | 1,891 | 1,920 | 1,821 | 1,830 | 128,100 | 1,830 |
| 2015-08-20 | 1,860 | 1,905 | 1,860 | 1,896 | 52,800 | 1,896 |
| 2015-08-19 | 1,920 | 1,920 | 1,876 | 1,895 | 38,800 | 1,895 |
| 2015-08-18 | 1,900 | 1,952 | 1,885 | 1,922 | 42,100 | 1,922 |
| 2015-08-17 | 1,930 | 1,976 | 1,863 | 1,899 | 127,900 | 1,899 |
| 2015-08-14 | 1,849 | 1,889 | 1,814 | 1,876 | 87,600 | 1,876 |
| 2015-08-13 | 1,940 | 1,941 | 1,880 | 1,929 | 46,000 | 1,929 |
| 2015-08-12 | 1,984 | 1,999 | 1,939 | 1,947 | 41,100 | 1,947 |
| 2015-08-11 | 1,970 | 2,009 | 1,925 | 2,009 | 170,800 | 2,009 |
| 2015-08-10 | 1,935 | 1,935 | 1,900 | 1,930 | 68,700 | 1,930 |
| 2015-08-07 | 1,899 | 1,911 | 1,865 | 1,901 | 69,000 | 1,901 |
| 2015-08-06 | 1,899 | 1,899 | 1,815 | 1,850 | 48,500 | 1,850 |
| 2015-08-05 | 1,799 | 1,888 | 1,799 | 1,877 | 86,800 | 1,877 |
| 2015-08-04 | 1,791 | 1,839 | 1,785 | 1,818 | 43,100 | 1,818 |
| 2015-08-03 | 1,777 | 1,798 | 1,764 | 1,791 | 55,000 | 1,791 |
| 2015-07-31 | 1,776 | 1,810 | 1,766 | 1,797 | 36,500 | 1,797 |
| 2015-07-30 | 1,812 | 1,815 | 1,760 | 1,768 | 92,900 | 1,768 |
| 2015-07-29 | 1,883 | 1,883 | 1,807 | 1,811 | 54,300 | 1,811 |
| 2015-07-28 | 1,850 | 1,894 | 1,827 | 1,886 | 53,100 | 1,886 |
| 2015-07-27 | 1,925 | 1,925 | 1,851 | 1,857 | 93,300 | 1,857 |
| 2015-07-24 | 1,933 | 1,940 | 1,904 | 1,922 | 49,700 | 1,922 |
| 2015-07-23 | 1,942 | 1,969 | 1,930 | 1,960 | 70,600 | 1,960 |
| 2015-07-22 | 1,972 | 1,995 | 1,930 | 1,944 | 81,800 | 1,944 |
| 2015-07-21 | 1,962 | 2,007 | 1,961 | 1,992 | 67,100 | 1,992 |
| 2015-07-17 | 1,997 | 2,000 | 1,972 | 1,986 | 46,000 | 1,986 |
| 2015-07-16 | 1,982 | 2,008 | 1,959 | 1,985 | 62,200 | 1,985 |
| 2015-07-15 | 2,088 | 2,088 | 1,983 | 2,003 | 226,600 | 2,003 |
| 2015-07-14 | 1,952 | 2,008 | 1,952 | 1,998 | 133,600 | 1,998 |
| 2015-07-13 | 1,840 | 1,934 | 1,840 | 1,927 | 125,100 | 1,927 |
| 2015-07-10 | 1,895 | 1,920 | 1,800 | 1,830 | 118,900 | 1,830 |
| 2015-07-09 | 1,860 | 1,895 | 1,739 | 1,887 | 179,800 | 1,887 |
| 2015-07-08 | 1,965 | 1,997 | 1,935 | 1,938 | 89,800 | 1,938 |
| 2015-07-07 | 1,968 | 2,028 | 1,968 | 1,981 | 78,300 | 1,981 |
| 2015-07-06 | 1,972 | 2,010 | 1,961 | 1,975 | 86,200 | 1,975 |
| 2015-07-03 | 2,051 | 2,051 | 2,001 | 2,009 | 74,700 | 2,009 |
| 2015-07-02 | 2,139 | 2,139 | 2,061 | 2,063 | 115,300 | 2,063 |
| 2015-07-01 | 2,015 | 2,124 | 2,003 | 2,124 | 211,700 | 2,124 |
| 2015-06-30 | 2,041 | 2,050 | 1,991 | 2,002 | 117,100 | 2,002 |
| 2015-06-29 | 1,951 | 2,042 | 1,950 | 1,994 | 123,100 | 1,994 |
| 2015-06-26 | 2,021 | 2,060 | 2,021 | 2,034 | 75,800 | 2,034 |
| 2015-06-25 | 2,038 | 2,055 | 2,037 | 2,038 | 55,900 | 2,038 |
| 2015-06-24 | 2,066 | 2,066 | 2,031 | 2,047 | 85,400 | 2,047 |
| 2015-06-23 | 2,043 | 2,070 | 2,032 | 2,065 | 64,400 | 2,065 |
| 2015-06-22 | 2,066 | 2,078 | 2,033 | 2,041 | 48,500 | 2,041 |
| 2015-06-19 | 2,099 | 2,099 | 2,055 | 2,066 | 65,700 | 2,066 |
| 2015-06-18 | 2,140 | 2,175 | 2,071 | 2,073 | 158,300 | 2,073 |
| 2015-06-17 | 2,050 | 2,104 | 2,047 | 2,101 | 98,400 | 2,101 |
| 2015-06-16 | 2,090 | 2,104 | 2,050 | 2,054 | 87,400 | 2,054 |
| 2015-06-15 | 2,119 | 2,136 | 2,091 | 2,100 | 102,800 | 2,100 |
| 2015-06-12 | 2,080 | 2,098 | 2,070 | 2,095 | 105,900 | 2,095 |
| 2015-06-11 | 2,117 | 2,127 | 2,041 | 2,061 | 180,600 | 2,061 |
| 2015-06-10 | 2,120 | 2,132 | 2,088 | 2,108 | 111,300 | 2,108 |
| 2015-06-09 | 2,157 | 2,168 | 2,081 | 2,103 | 139,200 | 2,103 |
| 2015-06-08 | 2,055 | 2,120 | 2,055 | 2,115 | 117,200 | 2,115 |
| 2015-06-05 | 2,036 | 2,075 | 2,032 | 2,055 | 64,800 | 2,055 |
| 2015-06-04 | 2,022 | 2,088 | 2,022 | 2,062 | 78,000 | 2,062 |
| 2015-06-03 | 2,051 | 2,055 | 2,021 | 2,032 | 95,200 | 2,032 |
| 2015-06-02 | 2,085 | 2,098 | 2,037 | 2,062 | 157,900 | 2,062 |
| 2015-06-01 | 2,190 | 2,190 | 2,077 | 2,100 | 218,700 | 2,100 |
| 2015-05-29 | 2,102 | 2,195 | 2,088 | 2,164 | 395,600 | 2,164 |
| 2015-05-28 | 2,265 | 2,268 | 2,101 | 2,111 | 601,200 | 2,111 |
| 2015-05-27 | 2,324 | 2,380 | 2,272 | 2,285 | 664,000 | 2,285 |
| 2015-05-26 | 2,400 | 2,496 | 2,307 | 2,340 | 2,874,800 | 2,340 |
| 2015-05-25 | 2,202 | 2,202 | 2,202 | 2,202 | 68,300 | 2,202 |
| 2015-05-22 | 1,819 | 1,819 | 1,786 | 1,802 | 80,000 | 1,802 |
| 2015-05-21 | 1,768 | 1,844 | 1,741 | 1,823 | 168,200 | 1,823 |
| 2015-05-20 | 1,713 | 1,767 | 1,711 | 1,755 | 94,200 | 1,755 |
| 2015-05-19 | 1,701 | 1,720 | 1,696 | 1,714 | 39,500 | 1,714 |
| 2015-05-18 | 1,738 | 1,750 | 1,711 | 1,716 | 43,300 | 1,716 |
| 2015-05-15 | 1,676 | 1,749 | 1,676 | 1,734 | 97,500 | 1,734 |
| 2015-05-14 | 1,696 | 1,732 | 1,693 | 1,706 | 43,700 | 1,706 |
| 2015-05-13 | 1,685 | 1,710 | 1,685 | 1,705 | 30,800 | 1,705 |
| 2015-05-12 | 1,675 | 1,717 | 1,675 | 1,679 | 48,900 | 1,679 |
| 2015-05-11 | 1,692 | 1,715 | 1,671 | 1,673 | 60,600 | 1,673 |
| 2015-05-08 | 1,695 | 1,708 | 1,689 | 1,700 | 47,200 | 1,700 |
| 2015-05-07 | 1,710 | 1,732 | 1,690 | 1,712 | 22,600 | 1,712 |
| 2015-05-01 | 1,700 | 1,717 | 1,700 | 1,714 | 30,700 | 1,714 |
| 2015-04-30 | 1,731 | 1,741 | 1,693 | 1,697 | 82,900 | 1,697 |
| 2015-04-28 | 1,760 | 1,767 | 1,730 | 1,745 | 94,800 | 1,745 |
| 2015-04-27 | 1,870 | 1,874 | 1,750 | 1,777 | 115,700 | 1,777 |
| 2015-04-24 | 1,843 | 1,870 | 1,805 | 1,865 | 173,400 | 1,865 |
| 2015-04-23 | 1,790 | 1,825 | 1,783 | 1,820 | 134,200 | 1,820 |
| 2015-04-22 | 1,775 | 1,818 | 1,753 | 1,817 | 178,100 | 1,817 |
| 2015-04-21 | 1,758 | 1,761 | 1,729 | 1,750 | 51,000 | 1,750 |
| 2015-04-20 | 1,725 | 1,739 | 1,702 | 1,726 | 49,700 | 1,726 |
| 2015-04-17 | 1,741 | 1,741 | 1,702 | 1,726 | 72,500 | 1,726 |
| 2015-04-16 | 1,770 | 1,772 | 1,710 | 1,743 | 120,700 | 1,743 |
| 2015-04-15 | 1,795 | 1,867 | 1,748 | 1,770 | 766,600 | 1,770 |
| 2015-04-14 | 1,666 | 1,700 | 1,665 | 1,682 | 125,200 | 1,682 |
| 2015-04-13 | 1,660 | 1,729 | 1,656 | 1,669 | 85,800 | 1,669 |
| 2015-04-10 | 1,692 | 1,715 | 1,655 | 1,669 | 84,500 | 1,669 |
| 2015-04-09 | 1,700 | 1,738 | 1,671 | 1,686 | 106,200 | 1,686 |
| 2015-04-08 | 1,650 | 1,670 | 1,649 | 1,660 | 47,900 | 1,660 |
| 2015-04-07 | 1,651 | 1,673 | 1,642 | 1,651 | 55,400 | 1,651 |
| 2015-04-06 | 1,662 | 1,689 | 1,639 | 1,655 | 54,700 | 1,655 |
| 2015-04-03 | 1,686 | 1,700 | 1,662 | 1,678 | 42,400 | 1,678 |
| 2015-04-02 | 1,713 | 1,730 | 1,688 | 1,698 | 48,000 | 1,698 |
| 2015-04-01 | 1,784 | 1,785 | 1,700 | 1,713 | 75,900 | 1,713 |
| 2015-03-31 | 1,716 | 1,772 | 1,716 | 1,754 | 92,700 | 1,754 |
| 2015-03-30 | 1,683 | 1,721 | 1,666 | 1,714 | 60,800 | 1,714 |
| 2015-03-27 | 1,650 | 1,714 | 1,630 | 1,684 | 154,500 | 1,684 |
| 2015-03-26 | 1,736 | 1,742 | 1,686 | 1,691 | 114,800 | 1,691 |
| 2015-03-25 | 1,768 | 1,800 | 1,723 | 1,736 | 120,400 | 1,736 |
| 2015-03-24 | 1,800 | 1,808 | 1,770 | 1,785 | 90,900 | 1,785 |
| 2015-03-23 | 1,813 | 1,855 | 1,782 | 1,788 | 189,700 | 1,788 |
| 2015-03-20 | 1,824 | 1,824 | 1,780 | 1,808 | 144,300 | 1,808 |
| 2015-03-19 | 1,760 | 1,829 | 1,753 | 1,824 | 270,500 | 1,824 |
| 2015-03-18 | 1,710 | 1,783 | 1,710 | 1,744 | 204,600 | 1,744 |
| 2015-03-17 | 1,785 | 1,790 | 1,700 | 1,731 | 439,400 | 1,731 |
| 2015-03-16 | 1,943 | 1,955 | 1,765 | 1,804 | 1,630,100 | 1,804 |
| 2015-03-13 | 1,610 | 1,653 | 1,592 | 1,592 | 111,800 | 1,592 |
| 2015-03-12 | 1,582 | 1,680 | 1,581 | 1,610 | 185,900 | 1,610 |
| 2015-03-11 | 1,500 | 1,685 | 1,489 | 1,608 | 657,400 | 1,608 |
| 2015-03-10 | 1,611 | 1,670 | 1,518 | 1,534 | 222,300 | 1,534 |
| 2015-03-09 | 1,630 | 1,665 | 1,608 | 1,628 | 129,500 | 1,628 |
| 2015-03-06 | 1,647 | 1,673 | 1,632 | 1,638 | 62,900 | 1,638 |
| 2015-03-05 | 1,661 | 1,670 | 1,639 | 1,652 | 44,200 | 1,652 |
| 2015-03-04 | 1,630 | 1,671 | 1,621 | 1,653 | 73,200 | 1,653 |
| 2015-03-03 | 1,711 | 1,711 | 1,638 | 1,645 | 141,800 | 1,645 |
| 2015-03-02 | 1,660 | 1,715 | 1,659 | 1,703 | 127,600 | 1,703 |
| 2015-02-27 | 1,681 | 1,688 | 1,650 | 1,678 | 142,900 | 1,678 |
| 2015-02-26 | 1,650 | 1,697 | 1,645 | 1,686 | 98,200 | 1,686 |
| 2015-02-25 | 1,711 | 1,715 | 1,638 | 1,654 | 187,800 | 1,654 |
| 2015-02-24 | 1,742 | 1,755 | 1,712 | 1,721 | 90,200 | 1,721 |
| 2015-02-23 | 1,739 | 1,766 | 1,739 | 1,742 | 74,900 | 1,742 |
| 2015-02-20 | 1,785 | 1,935 | 1,721 | 1,766 | 416,800 | 1,766 |
| 2015-02-19 | 1,800 | 1,818 | 1,784 | 1,787 | 64,700 | 1,787 |
| 2015-02-18 | 1,760 | 1,834 | 1,759 | 1,811 | 142,700 | 1,811 |
| 2015-02-17 | 1,679 | 1,785 | 1,679 | 1,779 | 132,200 | 1,779 |
| 2015-02-16 | 1,680 | 1,708 | 1,671 | 1,696 | 98,800 | 1,696 |
| 2015-02-13 | 1,665 | 1,850 | 1,665 | 1,710 | 294,500 | 1,710 |
| 2015-02-12 | 1,725 | 1,738 | 1,693 | 1,721 | 173,600 | 1,721 |
| 2015-02-10 | 1,729 | 1,754 | 1,690 | 1,708 | 174,300 | 1,708 |
| 2015-02-09 | 1,781 | 1,809 | 1,721 | 1,746 | 171,400 | 1,746 |
| 2015-02-06 | 1,780 | 1,852 | 1,772 | 1,809 | 215,500 | 1,809 |
| 2015-02-05 | 1,738 | 1,834 | 1,715 | 1,818 | 394,200 | 1,818 |
| 2015-02-04 | 1,745 | 1,760 | 1,656 | 1,698 | 303,600 | 1,698 |
| 2015-02-03 | 1,767 | 1,809 | 1,701 | 1,730 | 209,900 | 1,730 |
| 2015-02-02 | 1,850 | 1,866 | 1,742 | 1,791 | 286,800 | 1,791 |
| 2015-01-30 | 1,994 | 2,000 | 1,851 | 1,893 | 281,900 | 1,893 |
| 2015-01-29 | 2,075 | 2,075 | 1,966 | 1,974 | 204,700 | 1,974 |
| 2015-01-28 | 2,060 | 2,135 | 2,060 | 2,080 | 230,200 | 2,080 |
| 2015-01-27 | 1,983 | 2,088 | 1,983 | 2,069 | 198,900 | 2,069 |
| 2015-01-26 | 1,920 | 2,030 | 1,905 | 2,020 | 195,400 | 2,020 |
| 2015-01-23 | 1,937 | 1,976 | 1,901 | 1,947 | 118,000 | 1,947 |
| 2015-01-22 | 1,970 | 1,986 | 1,920 | 1,936 | 181,600 | 1,936 |
| 2015-01-21 | 2,018 | 2,047 | 1,975 | 2,019 | 304,800 | 2,019 |
| 2015-01-20 | 1,936 | 1,989 | 1,930 | 1,959 | 196,900 | 1,959 |
| 2015-01-19 | 2,041 | 2,049 | 1,836 | 1,936 | 692,400 | 1,936 |
| 2015-01-16 | 2,116 | 2,167 | 2,031 | 2,070 | 382,600 | 2,070 |
| 2015-01-15 | 2,310 | 2,370 | 2,015 | 2,137 | 1,088,400 | 2,137 |
| 2015-01-14 | 2,400 | 2,522 | 2,383 | 2,510 | 539,000 | 2,510 |
| 2015-01-13 | 2,249 | 2,436 | 2,243 | 2,420 | 380,500 | 2,420 |
| 2015-01-09 | 2,365 | 2,412 | 2,270 | 2,299 | 611,100 | 2,299 |
| 2015-01-08 | 2,270 | 2,300 | 2,121 | 2,265 | 403,500 | 2,265 |
| 2015-01-07 | 2,292 | 2,417 | 2,244 | 2,257 | 432,200 | 2,257 |
| 2015-01-06 | 2,370 | 2,375 | 2,233 | 2,244 | 370,700 | 2,244 |
| 2015-01-05 | 2,456 | 2,478 | 2,386 | 2,400 | 328,400 | 2,400 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株