2438 (株)アスカネット 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 | 1,522 | 1,546 | 1,510 | 1,542 | 70,200 | 1,542 |
| 2015-12-29 | 1,518 | 1,550 | 1,480 | 1,527 | 100,000 | 1,527 |
| 2015-12-28 | 1,442 | 1,536 | 1,412 | 1,520 | 131,500 | 1,520 |
| 2015-12-25 | 1,403 | 1,432 | 1,387 | 1,412 | 125,600 | 1,412 |
| 2015-12-24 | 1,447 | 1,465 | 1,390 | 1,395 | 202,300 | 1,395 |
| 2015-12-22 | 1,482 | 1,503 | 1,440 | 1,451 | 126,800 | 1,451 |
| 2015-12-21 | 1,528 | 1,535 | 1,482 | 1,497 | 139,000 | 1,497 |
| 2015-12-18 | 1,535 | 1,580 | 1,517 | 1,550 | 214,500 | 1,550 |
| 2015-12-17 | 1,635 | 1,770 | 1,522 | 1,550 | 1,043,300 | 1,550 |
| 2015-12-16 | 1,490 | 1,516 | 1,434 | 1,477 | 233,400 | 1,477 |
| 2015-12-15 | 1,561 | 1,607 | 1,494 | 1,497 | 129,900 | 1,497 |
| 2015-12-14 | 1,524 | 1,570 | 1,510 | 1,561 | 137,700 | 1,561 |
| 2015-12-11 | 1,630 | 1,649 | 1,569 | 1,597 | 271,900 | 1,597 |
| 2015-12-10 | 1,674 | 1,734 | 1,654 | 1,670 | 121,400 | 1,670 |
| 2015-12-09 | 1,740 | 1,750 | 1,676 | 1,693 | 118,800 | 1,693 |
| 2015-12-08 | 1,741 | 1,788 | 1,730 | 1,734 | 124,100 | 1,734 |
| 2015-12-07 | 1,770 | 1,788 | 1,739 | 1,745 | 168,300 | 1,745 |
| 2015-12-04 | 1,752 | 1,793 | 1,752 | 1,772 | 119,600 | 1,772 |
| 2015-12-03 | 1,829 | 1,830 | 1,783 | 1,792 | 180,200 | 1,792 |
| 2015-12-02 | 1,815 | 1,849 | 1,814 | 1,835 | 100,400 | 1,835 |
| 2015-12-01 | 1,832 | 1,849 | 1,822 | 1,825 | 108,300 | 1,825 |
| 2015-11-30 | 1,865 | 1,918 | 1,844 | 1,844 | 182,300 | 1,844 |
| 2015-11-27 | 1,885 | 1,890 | 1,855 | 1,875 | 113,700 | 1,875 |
| 2015-11-26 | 1,823 | 1,936 | 1,822 | 1,900 | 208,400 | 1,900 |
| 2015-11-25 | 1,865 | 1,875 | 1,835 | 1,844 | 146,700 | 1,844 |
| 2015-11-24 | 1,870 | 1,894 | 1,850 | 1,874 | 160,600 | 1,874 |
| 2015-11-20 | 1,892 | 1,927 | 1,859 | 1,888 | 132,000 | 1,888 |
| 2015-11-19 | 1,865 | 1,948 | 1,848 | 1,905 | 327,000 | 1,905 |
| 2015-11-18 | 1,850 | 1,874 | 1,815 | 1,828 | 178,500 | 1,828 |
| 2015-11-17 | 1,815 | 1,837 | 1,786 | 1,805 | 118,700 | 1,805 |
| 2015-11-16 | 1,785 | 1,830 | 1,783 | 1,801 | 152,000 | 1,801 |
| 2015-11-13 | 1,849 | 1,869 | 1,812 | 1,860 | 128,100 | 1,860 |
| 2015-11-12 | 1,919 | 1,930 | 1,858 | 1,864 | 253,400 | 1,864 |
| 2015-11-11 | 1,863 | 1,959 | 1,855 | 1,943 | 162,800 | 1,943 |
| 2015-11-10 | 1,850 | 1,999 | 1,846 | 1,890 | 347,200 | 1,890 |
| 2015-11-09 | 2,005 | 2,021 | 1,855 | 1,862 | 327,000 | 1,862 |
| 2015-11-06 | 1,895 | 1,965 | 1,888 | 1,936 | 160,300 | 1,936 |
| 2015-11-05 | 1,881 | 1,950 | 1,791 | 1,882 | 371,300 | 1,882 |
| 2015-11-04 | 2,100 | 2,108 | 1,888 | 1,901 | 462,600 | 1,901 |
| 2015-11-02 | 2,092 | 2,177 | 2,003 | 2,075 | 818,500 | 2,075 |
| 2015-10-30 | 1,880 | 2,216 | 1,850 | 2,216 | 1,946,100 | 2,216 |
| 2015-10-29 | 1,796 | 1,835 | 1,777 | 1,816 | 103,200 | 1,816 |
| 2015-10-28 | 1,875 | 1,875 | 1,790 | 1,796 | 123,000 | 1,796 |
| 2015-10-27 | 1,868 | 1,908 | 1,835 | 1,842 | 145,200 | 1,842 |
| 2015-10-26 | 1,928 | 1,959 | 1,907 | 1,908 | 81,400 | 1,908 |
| 2015-10-23 | 1,900 | 1,933 | 1,890 | 1,903 | 90,500 | 1,903 |
| 2015-10-22 | 1,910 | 1,944 | 1,851 | 1,901 | 111,700 | 1,901 |
| 2015-10-21 | 1,913 | 1,944 | 1,840 | 1,925 | 175,300 | 1,925 |
| 2015-10-20 | 1,920 | 1,969 | 1,830 | 1,877 | 283,300 | 1,877 |
| 2015-10-19 | 2,038 | 2,066 | 1,935 | 1,937 | 192,200 | 1,937 |
| 2015-10-16 | 2,074 | 2,092 | 2,029 | 2,048 | 154,400 | 2,048 |
| 2015-10-15 | 2,008 | 2,118 | 2,006 | 2,075 | 165,100 | 2,075 |
| 2015-10-14 | 2,132 | 2,160 | 2,026 | 2,057 | 176,600 | 2,057 |
| 2015-10-13 | 2,037 | 2,210 | 2,034 | 2,120 | 350,200 | 2,120 |
| 2015-10-09 | 2,125 | 2,187 | 2,025 | 2,071 | 442,700 | 2,071 |
| 2015-10-08 | 2,266 | 2,348 | 2,119 | 2,151 | 520,700 | 2,151 |
| 2015-10-07 | 2,481 | 2,488 | 2,200 | 2,266 | 808,900 | 2,266 |
| 2015-10-06 | 2,490 | 2,699 | 2,455 | 2,540 | 544,500 | 2,540 |
| 2015-10-05 | 2,600 | 2,635 | 2,501 | 2,526 | 307,400 | 2,526 |
| 2015-10-02 | 2,460 | 2,568 | 2,420 | 2,565 | 309,000 | 2,565 |
| 2015-10-01 | 2,611 | 2,658 | 2,470 | 2,500 | 516,300 | 2,500 |
| 2015-09-30 | 2,769 | 2,829 | 2,460 | 2,690 | 1,388,800 | 2,690 |
| 2015-09-29 | 2,600 | 2,745 | 2,550 | 2,660 | 1,418,900 | 2,660 |
| 2015-09-28 | 2,575 | 2,770 | 2,535 | 2,700 | 2,354,300 | 2,700 |
| 2015-09-25 | 2,100 | 2,338 | 2,100 | 2,270 | 652,400 | 2,270 |
| 2015-09-24 | 2,049 | 2,167 | 2,031 | 2,109 | 164,000 | 2,109 |
| 2015-09-18 | 2,148 | 2,178 | 2,060 | 2,094 | 241,500 | 2,094 |
| 2015-09-17 | 2,270 | 2,270 | 2,110 | 2,205 | 348,800 | 2,205 |
| 2015-09-16 | 2,197 | 2,350 | 2,001 | 2,248 | 1,217,600 | 2,248 |
| 2015-09-15 | 2,380 | 2,511 | 2,151 | 2,189 | 2,300,000 | 2,189 |
| 2015-09-14 | 2,040 | 2,330 | 1,961 | 2,330 | 1,709,700 | 2,330 |
| 2015-09-11 | 1,963 | 2,117 | 1,811 | 1,930 | 2,409,200 | 1,930 |
| 2015-09-10 | 1,391 | 1,739 | 1,370 | 1,739 | 380,800 | 1,739 |
| 2015-09-09 | 1,406 | 1,488 | 1,367 | 1,439 | 202,500 | 1,439 |
| 2015-09-08 | 1,405 | 1,424 | 1,306 | 1,316 | 259,700 | 1,316 |
| 2015-09-07 | 1,375 | 1,520 | 1,330 | 1,473 | 215,200 | 1,473 |
| 2015-09-04 | 1,530 | 1,545 | 1,380 | 1,435 | 224,200 | 1,435 |
| 2015-09-03 | 1,537 | 1,559 | 1,501 | 1,531 | 122,500 | 1,531 |
| 2015-09-02 | 1,497 | 1,579 | 1,451 | 1,491 | 374,500 | 1,491 |
| 2015-09-01 | 1,750 | 1,780 | 1,565 | 1,571 | 405,600 | 1,571 |
| 2015-08-31 | 1,519 | 1,696 | 1,491 | 1,696 | 314,300 | 1,696 |
| 2015-08-28 | 1,540 | 1,618 | 1,506 | 1,570 | 349,700 | 1,570 |
| 2015-08-27 | 1,500 | 1,539 | 1,452 | 1,457 | 345,300 | 1,457 |
| 2015-08-26 | 1,442 | 1,499 | 1,379 | 1,485 | 343,400 | 1,485 |
| 2015-08-25 | 1,345 | 1,579 | 1,251 | 1,352 | 720,100 | 1,352 |
| 2015-08-24 | 1,655 | 1,745 | 1,495 | 1,495 | 697,000 | 1,495 |
| 2015-08-21 | 1,927 | 1,976 | 1,866 | 1,895 | 209,600 | 1,895 |
| 2015-08-20 | 2,000 | 2,041 | 1,990 | 2,031 | 56,100 | 2,031 |
| 2015-08-19 | 2,070 | 2,077 | 2,020 | 2,029 | 53,500 | 2,029 |
| 2015-08-18 | 2,012 | 2,104 | 2,012 | 2,088 | 60,600 | 2,088 |
| 2015-08-17 | 2,060 | 2,080 | 2,041 | 2,046 | 28,000 | 2,046 |
| 2015-08-14 | 2,042 | 2,083 | 2,020 | 2,073 | 65,300 | 2,073 |
| 2015-08-13 | 2,100 | 2,125 | 2,025 | 2,058 | 96,200 | 2,058 |
| 2015-08-12 | 2,170 | 2,170 | 2,082 | 2,138 | 110,200 | 2,138 |
| 2015-08-11 | 2,185 | 2,209 | 2,167 | 2,186 | 72,200 | 2,186 |
| 2015-08-10 | 2,205 | 2,282 | 2,163 | 2,185 | 151,800 | 2,185 |
| 2015-08-07 | 2,187 | 2,187 | 2,141 | 2,155 | 59,200 | 2,155 |
| 2015-08-06 | 2,182 | 2,209 | 2,167 | 2,169 | 33,400 | 2,169 |
| 2015-08-05 | 2,165 | 2,185 | 2,161 | 2,178 | 38,500 | 2,178 |
| 2015-08-04 | 2,215 | 2,266 | 2,161 | 2,177 | 78,000 | 2,177 |
| 2015-08-03 | 2,151 | 2,311 | 2,150 | 2,240 | 109,400 | 2,240 |
| 2015-07-31 | 2,169 | 2,208 | 2,130 | 2,175 | 62,300 | 2,175 |
| 2015-07-30 | 2,163 | 2,194 | 2,134 | 2,150 | 97,500 | 2,150 |
| 2015-07-29 | 2,230 | 2,245 | 2,165 | 2,175 | 88,200 | 2,175 |
| 2015-07-28 | 2,127 | 2,249 | 2,127 | 2,236 | 82,400 | 2,236 |
| 2015-07-27 | 2,250 | 2,262 | 2,150 | 2,205 | 170,000 | 2,205 |
| 2015-07-24 | 2,384 | 2,387 | 2,251 | 2,277 | 165,700 | 2,277 |
| 2015-07-23 | 2,315 | 2,389 | 2,313 | 2,381 | 64,000 | 2,381 |
| 2015-07-22 | 2,320 | 2,339 | 2,313 | 2,315 | 65,200 | 2,315 |
| 2015-07-21 | 2,360 | 2,394 | 2,342 | 2,370 | 52,900 | 2,370 |
| 2015-07-17 | 2,353 | 2,382 | 2,342 | 2,363 | 39,900 | 2,363 |
| 2015-07-16 | 2,330 | 2,400 | 2,303 | 2,364 | 64,800 | 2,364 |
| 2015-07-15 | 2,370 | 2,380 | 2,328 | 2,348 | 75,700 | 2,348 |
| 2015-07-14 | 2,354 | 2,401 | 2,322 | 2,397 | 127,500 | 2,397 |
| 2015-07-13 | 2,280 | 2,330 | 2,265 | 2,304 | 77,200 | 2,304 |
| 2015-07-10 | 2,187 | 2,298 | 2,150 | 2,293 | 161,200 | 2,293 |
| 2015-07-09 | 2,136 | 2,227 | 1,951 | 2,213 | 402,800 | 2,213 |
| 2015-07-08 | 2,418 | 2,431 | 2,293 | 2,336 | 192,400 | 2,336 |
| 2015-07-07 | 2,450 | 2,462 | 2,413 | 2,418 | 108,400 | 2,418 |
| 2015-07-06 | 2,480 | 2,495 | 2,410 | 2,435 | 197,000 | 2,435 |
| 2015-07-03 | 2,310 | 2,800 | 2,306 | 2,602 | 656,500 | 2,602 |
| 2015-07-02 | 2,394 | 2,394 | 2,340 | 2,340 | 84,600 | 2,340 |
| 2015-07-01 | 2,360 | 2,382 | 2,355 | 2,367 | 75,000 | 2,367 |
| 2015-06-30 | 2,363 | 2,396 | 2,346 | 2,364 | 98,400 | 2,364 |
| 2015-06-29 | 2,288 | 2,376 | 2,250 | 2,373 | 176,000 | 2,373 |
| 2015-06-26 | 2,450 | 2,465 | 2,436 | 2,438 | 93,000 | 2,438 |
| 2015-06-25 | 2,469 | 2,492 | 2,447 | 2,457 | 68,500 | 2,457 |
| 2015-06-24 | 2,478 | 2,484 | 2,456 | 2,459 | 52,300 | 2,459 |
| 2015-06-23 | 2,452 | 2,488 | 2,452 | 2,469 | 57,100 | 2,469 |
| 2015-06-22 | 2,443 | 2,470 | 2,430 | 2,450 | 53,400 | 2,450 |
| 2015-06-19 | 2,460 | 2,480 | 2,433 | 2,451 | 56,400 | 2,451 |
| 2015-06-18 | 2,439 | 2,520 | 2,426 | 2,463 | 89,600 | 2,463 |
| 2015-06-17 | 2,453 | 2,475 | 2,434 | 2,444 | 70,600 | 2,444 |
| 2015-06-16 | 2,475 | 2,495 | 2,456 | 2,457 | 48,600 | 2,457 |
| 2015-06-15 | 2,480 | 2,508 | 2,452 | 2,495 | 64,300 | 2,495 |
| 2015-06-12 | 2,520 | 2,540 | 2,481 | 2,481 | 100,600 | 2,481 |
| 2015-06-11 | 2,540 | 2,645 | 2,513 | 2,520 | 275,100 | 2,520 |
| 2015-06-10 | 2,500 | 2,533 | 2,464 | 2,499 | 102,400 | 2,499 |
| 2015-06-09 | 2,456 | 2,477 | 2,450 | 2,450 | 107,000 | 2,450 |
| 2015-06-08 | 2,462 | 2,492 | 2,456 | 2,456 | 103,500 | 2,456 |
| 2015-06-05 | 2,464 | 2,527 | 2,464 | 2,512 | 58,600 | 2,512 |
| 2015-06-04 | 2,470 | 2,514 | 2,460 | 2,478 | 48,300 | 2,478 |
| 2015-06-03 | 2,486 | 2,501 | 2,468 | 2,479 | 76,000 | 2,479 |
| 2015-06-02 | 2,534 | 2,542 | 2,496 | 2,496 | 57,700 | 2,496 |
| 2015-06-01 | 2,521 | 2,549 | 2,480 | 2,529 | 43,200 | 2,529 |
| 2015-05-29 | 2,455 | 2,570 | 2,450 | 2,552 | 117,600 | 2,552 |
| 2015-05-28 | 2,504 | 2,520 | 2,462 | 2,468 | 79,300 | 2,468 |
| 2015-05-27 | 2,482 | 2,528 | 2,475 | 2,500 | 55,300 | 2,500 |
| 2015-05-26 | 2,558 | 2,585 | 2,495 | 2,516 | 77,200 | 2,516 |
| 2015-05-25 | 2,646 | 2,650 | 2,558 | 2,558 | 137,900 | 2,558 |
| 2015-05-22 | 2,590 | 2,655 | 2,589 | 2,623 | 86,100 | 2,623 |
| 2015-05-21 | 2,553 | 2,730 | 2,553 | 2,618 | 345,600 | 2,618 |
| 2015-05-20 | 2,483 | 2,590 | 2,483 | 2,587 | 245,900 | 2,587 |
| 2015-05-19 | 2,457 | 2,480 | 2,436 | 2,468 | 85,900 | 2,468 |
| 2015-05-18 | 2,440 | 2,464 | 2,428 | 2,429 | 78,400 | 2,429 |
| 2015-05-15 | 2,435 | 2,497 | 2,423 | 2,470 | 122,800 | 2,470 |
| 2015-05-14 | 2,461 | 2,467 | 2,425 | 2,445 | 117,300 | 2,445 |
| 2015-05-13 | 2,418 | 2,499 | 2,412 | 2,418 | 178,100 | 2,418 |
| 2015-05-12 | 2,457 | 2,469 | 2,405 | 2,435 | 183,700 | 2,435 |
| 2015-05-11 | 2,420 | 2,508 | 2,417 | 2,457 | 173,300 | 2,457 |
| 2015-05-08 | 2,450 | 2,493 | 2,410 | 2,429 | 214,600 | 2,429 |
| 2015-05-07 | 2,430 | 2,504 | 2,360 | 2,443 | 336,700 | 2,443 |
| 2015-05-01 | 2,496 | 2,547 | 2,378 | 2,420 | 583,600 | 2,420 |
| 2015-04-30 | 2,820 | 2,880 | 2,480 | 2,504 | 1,687,600 | 2,504 |
| 2015-04-28 | 3,060 | 3,200 | 3,060 | 3,180 | 160,700 | 3,180 |
| 2015-04-27 | 3,275 | 3,280 | 3,100 | 3,130 | 214,500 | 3,130 |
| 2015-04-24 | 3,325 | 3,395 | 3,290 | 3,310 | 181,500 | 3,310 |
| 2015-04-23 | 3,330 | 3,360 | 3,305 | 3,310 | 101,700 | 3,310 |
| 2015-04-22 | 3,280 | 3,355 | 3,275 | 3,345 | 113,700 | 3,345 |
| 2015-04-21 | 3,370 | 3,430 | 3,300 | 3,310 | 166,200 | 3,310 |
| 2015-04-20 | 3,250 | 3,370 | 3,155 | 3,330 | 184,100 | 3,330 |
| 2015-04-17 | 3,330 | 3,385 | 3,250 | 3,300 | 208,900 | 3,300 |
| 2015-04-16 | 3,260 | 3,370 | 3,210 | 3,360 | 320,900 | 3,360 |
| 2015-04-15 | 3,180 | 3,235 | 3,090 | 3,220 | 139,600 | 3,220 |
| 2015-04-14 | 3,245 | 3,295 | 3,140 | 3,180 | 189,400 | 3,180 |
| 2015-04-13 | 3,160 | 3,300 | 3,065 | 3,260 | 401,300 | 3,260 |
| 2015-04-10 | 2,947 | 3,145 | 2,928 | 3,120 | 375,800 | 3,120 |
| 2015-04-09 | 2,920 | 2,969 | 2,907 | 2,948 | 130,600 | 2,948 |
| 2015-04-08 | 2,952 | 2,960 | 2,912 | 2,916 | 87,200 | 2,916 |
| 2015-04-07 | 2,917 | 3,020 | 2,917 | 2,940 | 112,000 | 2,940 |
| 2015-04-06 | 2,920 | 2,959 | 2,887 | 2,952 | 96,500 | 2,952 |
| 2015-04-03 | 2,900 | 2,963 | 2,900 | 2,963 | 77,200 | 2,963 |
| 2015-04-02 | 2,970 | 2,981 | 2,910 | 2,945 | 78,000 | 2,945 |
| 2015-04-01 | 3,010 | 3,050 | 2,953 | 2,967 | 161,200 | 2,967 |
| 2015-03-31 | 2,950 | 3,015 | 2,915 | 3,010 | 110,200 | 3,010 |
| 2015-03-30 | 2,938 | 2,968 | 2,880 | 2,910 | 91,400 | 2,910 |
| 2015-03-27 | 2,764 | 2,910 | 2,760 | 2,889 | 130,500 | 2,889 |
| 2015-03-26 | 2,841 | 2,920 | 2,801 | 2,808 | 191,300 | 2,808 |
| 2015-03-25 | 3,000 | 3,050 | 2,888 | 2,909 | 207,200 | 2,909 |
| 2015-03-24 | 3,090 | 3,095 | 3,000 | 3,015 | 155,100 | 3,015 |
| 2015-03-23 | 2,950 | 3,045 | 2,933 | 3,030 | 164,100 | 3,030 |
| 2015-03-20 | 2,980 | 3,130 | 2,955 | 2,978 | 381,900 | 2,978 |
| 2015-03-19 | 2,863 | 2,953 | 2,812 | 2,952 | 248,300 | 2,952 |
| 2015-03-18 | 2,783 | 2,900 | 2,730 | 2,862 | 246,200 | 2,862 |
| 2015-03-17 | 2,780 | 2,835 | 2,736 | 2,814 | 224,200 | 2,814 |
| 2015-03-16 | 2,700 | 2,849 | 2,670 | 2,811 | 395,700 | 2,811 |
| 2015-03-13 | 2,638 | 2,690 | 2,614 | 2,655 | 316,900 | 2,655 |
| 2015-03-12 | 2,560 | 2,560 | 2,475 | 2,541 | 144,200 | 2,541 |
| 2015-03-11 | 2,345 | 2,586 | 2,340 | 2,560 | 330,200 | 2,560 |
| 2015-03-10 | 2,370 | 2,425 | 2,354 | 2,355 | 80,500 | 2,355 |
| 2015-03-09 | 2,360 | 2,396 | 2,353 | 2,368 | 143,200 | 2,368 |
| 2015-03-06 | 2,439 | 2,459 | 2,420 | 2,444 | 80,200 | 2,444 |
| 2015-03-05 | 2,454 | 2,479 | 2,438 | 2,438 | 51,900 | 2,438 |
| 2015-03-04 | 2,416 | 2,469 | 2,413 | 2,457 | 82,200 | 2,457 |
| 2015-03-03 | 2,546 | 2,547 | 2,445 | 2,456 | 132,000 | 2,456 |
| 2015-03-02 | 2,540 | 2,700 | 2,496 | 2,510 | 564,000 | 2,510 |
| 2015-02-27 | 2,470 | 2,493 | 2,411 | 2,450 | 112,800 | 2,450 |
| 2015-02-26 | 2,412 | 2,479 | 2,405 | 2,466 | 68,500 | 2,466 |
| 2015-02-25 | 2,402 | 2,461 | 2,401 | 2,412 | 86,100 | 2,412 |
| 2015-02-24 | 2,450 | 2,473 | 2,406 | 2,412 | 94,000 | 2,412 |
| 2015-02-23 | 2,489 | 2,499 | 2,452 | 2,455 | 70,100 | 2,455 |
| 2015-02-20 | 2,494 | 2,494 | 2,467 | 2,488 | 51,100 | 2,488 |
| 2015-02-19 | 2,461 | 2,491 | 2,443 | 2,469 | 73,200 | 2,469 |
| 2015-02-18 | 2,426 | 2,525 | 2,418 | 2,460 | 111,800 | 2,460 |
| 2015-02-17 | 2,420 | 2,443 | 2,415 | 2,426 | 64,200 | 2,426 |
| 2015-02-16 | 2,458 | 2,475 | 2,415 | 2,451 | 70,100 | 2,451 |
| 2015-02-13 | 2,485 | 2,520 | 2,433 | 2,452 | 123,500 | 2,452 |
| 2015-02-12 | 2,480 | 2,530 | 2,451 | 2,452 | 112,600 | 2,452 |
| 2015-02-10 | 2,390 | 2,483 | 2,383 | 2,483 | 120,800 | 2,483 |
| 2015-02-09 | 2,364 | 2,421 | 2,335 | 2,416 | 89,700 | 2,416 |
| 2015-02-06 | 2,351 | 2,382 | 2,341 | 2,364 | 99,600 | 2,364 |
| 2015-02-05 | 2,405 | 2,498 | 2,364 | 2,381 | 165,800 | 2,381 |
| 2015-02-04 | 2,357 | 2,447 | 2,331 | 2,405 | 157,500 | 2,405 |
| 2015-02-03 | 2,405 | 2,423 | 2,315 | 2,332 | 193,400 | 2,332 |
| 2015-02-02 | 2,450 | 2,481 | 2,390 | 2,393 | 158,800 | 2,393 |
| 2015-01-30 | 2,513 | 2,543 | 2,474 | 2,495 | 157,200 | 2,495 |
| 2015-01-29 | 2,527 | 2,581 | 2,510 | 2,513 | 149,200 | 2,513 |
| 2015-01-28 | 2,511 | 2,590 | 2,502 | 2,555 | 160,900 | 2,555 |
| 2015-01-27 | 2,611 | 2,624 | 2,500 | 2,540 | 299,700 | 2,540 |
| 2015-01-26 | 2,685 | 2,712 | 2,631 | 2,649 | 193,300 | 2,649 |
| 2015-01-23 | 2,713 | 2,828 | 2,689 | 2,740 | 279,300 | 2,740 |
| 2015-01-22 | 2,741 | 2,760 | 2,700 | 2,700 | 132,300 | 2,700 |
| 2015-01-21 | 2,766 | 2,825 | 2,690 | 2,739 | 282,300 | 2,739 |
| 2015-01-20 | 2,788 | 2,913 | 2,745 | 2,815 | 444,500 | 2,815 |
| 2015-01-19 | 3,110 | 3,125 | 2,818 | 2,845 | 853,400 | 2,845 |
| 2015-01-16 | 3,180 | 3,290 | 3,030 | 3,180 | 897,800 | 3,180 |
| 2015-01-15 | 3,225 | 3,300 | 3,085 | 3,300 | 1,015,500 | 3,300 |
| 2015-01-14 | 3,050 | 3,245 | 2,941 | 3,125 | 1,941,800 | 3,125 |
| 2015-01-13 | 2,812 | 3,065 | 2,702 | 3,065 | 2,326,000 | 3,065 |
| 2015-01-09 | 2,790 | 2,800 | 2,530 | 2,562 | 391,900 | 2,562 |
| 2015-01-08 | 2,980 | 3,180 | 2,750 | 2,840 | 1,708,400 | 2,840 |
| 2015-01-07 | 2,370 | 2,882 | 2,312 | 2,882 | 267,100 | 2,882 |
| 2015-01-06 | 2,385 | 2,438 | 2,350 | 2,382 | 185,500 | 2,382 |
| 2015-01-05 | 2,420 | 2,550 | 2,371 | 2,470 | 340,300 | 2,470 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
