2685 (株)アダストリア 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 | 6,360 | 6,840 | 6,270 | 6,800 | 1,303,600 | 3,400 |
| 2015-12-29 | 5,680 | 5,920 | 5,640 | 5,860 | 193,400 | 2,930 |
| 2015-12-28 | 5,900 | 5,940 | 5,570 | 5,700 | 200,400 | 2,850 |
| 2015-12-25 | 5,650 | 5,980 | 5,650 | 5,850 | 209,200 | 2,925 |
| 2015-12-24 | 5,990 | 6,030 | 5,630 | 5,650 | 156,000 | 2,825 |
| 2015-12-22 | 5,900 | 5,990 | 5,860 | 5,920 | 190,200 | 2,960 |
| 2015-12-21 | 5,910 | 6,050 | 5,720 | 5,880 | 326,000 | 2,940 |
| 2015-12-18 | 6,340 | 6,530 | 5,860 | 5,910 | 629,500 | 2,955 |
| 2015-12-17 | 6,250 | 6,320 | 6,080 | 6,240 | 239,900 | 3,120 |
| 2015-12-16 | 6,280 | 6,330 | 6,140 | 6,240 | 134,300 | 3,120 |
| 2015-12-15 | 6,200 | 6,350 | 6,140 | 6,160 | 208,600 | 3,080 |
| 2015-12-14 | 6,180 | 6,240 | 6,040 | 6,110 | 302,100 | 3,055 |
| 2015-12-11 | 6,460 | 6,600 | 6,090 | 6,310 | 505,500 | 3,155 |
| 2015-12-10 | 6,680 | 6,720 | 6,540 | 6,570 | 185,200 | 3,285 |
| 2015-12-09 | 7,000 | 7,050 | 6,730 | 6,760 | 205,800 | 3,380 |
| 2015-12-08 | 7,070 | 7,190 | 7,010 | 7,060 | 104,400 | 3,530 |
| 2015-12-07 | 7,040 | 7,110 | 6,990 | 7,050 | 133,100 | 3,525 |
| 2015-12-04 | 6,980 | 7,090 | 6,900 | 6,940 | 183,000 | 3,470 |
| 2015-12-03 | 7,140 | 7,150 | 6,980 | 7,080 | 285,000 | 3,540 |
| 2015-12-02 | 7,230 | 7,340 | 7,130 | 7,290 | 146,800 | 3,645 |
| 2015-12-01 | 7,260 | 7,390 | 7,190 | 7,250 | 146,200 | 3,625 |
| 2015-11-30 | 7,430 | 7,500 | 7,220 | 7,260 | 179,700 | 3,630 |
| 2015-11-27 | 7,470 | 7,530 | 7,270 | 7,430 | 233,700 | 3,715 |
| 2015-11-26 | 7,000 | 7,440 | 7,000 | 7,370 | 251,400 | 3,685 |
| 2015-11-25 | 7,060 | 7,060 | 6,900 | 6,950 | 139,700 | 3,475 |
| 2015-11-24 | 7,040 | 7,150 | 7,000 | 7,060 | 113,700 | 3,530 |
| 2015-11-20 | 6,910 | 7,080 | 6,900 | 7,040 | 114,200 | 3,520 |
| 2015-11-19 | 6,910 | 6,930 | 6,820 | 6,910 | 117,100 | 3,455 |
| 2015-11-18 | 6,900 | 6,980 | 6,770 | 6,810 | 179,600 | 3,405 |
| 2015-11-17 | 6,890 | 6,970 | 6,810 | 6,840 | 159,000 | 3,420 |
| 2015-11-16 | 6,770 | 6,900 | 6,750 | 6,860 | 186,900 | 3,430 |
| 2015-11-13 | 6,850 | 6,920 | 6,750 | 6,870 | 210,800 | 3,435 |
| 2015-11-12 | 7,070 | 7,200 | 6,880 | 6,940 | 181,800 | 3,470 |
| 2015-11-11 | 6,970 | 7,180 | 6,960 | 7,110 | 167,800 | 3,555 |
| 2015-11-10 | 7,000 | 7,070 | 6,860 | 6,940 | 192,800 | 3,470 |
| 2015-11-09 | 7,240 | 7,320 | 7,030 | 7,060 | 202,300 | 3,530 |
| 2015-11-06 | 7,140 | 7,280 | 7,060 | 7,220 | 205,100 | 3,610 |
| 2015-11-05 | 7,080 | 7,240 | 7,080 | 7,170 | 180,700 | 3,585 |
| 2015-11-04 | 6,990 | 7,130 | 6,880 | 7,070 | 301,600 | 3,535 |
| 2015-11-02 | 6,930 | 7,030 | 6,830 | 6,830 | 174,300 | 3,415 |
| 2015-10-30 | 6,860 | 7,100 | 6,810 | 6,830 | 226,600 | 3,415 |
| 2015-10-29 | 6,920 | 6,980 | 6,780 | 6,890 | 272,200 | 3,445 |
| 2015-10-28 | 6,890 | 6,940 | 6,720 | 6,900 | 153,300 | 3,450 |
| 2015-10-27 | 6,800 | 6,980 | 6,780 | 6,910 | 175,400 | 3,455 |
| 2015-10-26 | 6,810 | 6,870 | 6,670 | 6,820 | 169,700 | 3,410 |
| 2015-10-23 | 7,000 | 7,020 | 6,770 | 6,810 | 180,300 | 3,405 |
| 2015-10-22 | 7,000 | 7,010 | 6,760 | 6,850 | 234,600 | 3,425 |
| 2015-10-21 | 7,180 | 7,260 | 6,940 | 7,070 | 241,600 | 3,535 |
| 2015-10-20 | 7,290 | 7,560 | 7,210 | 7,230 | 265,700 | 3,615 |
| 2015-10-19 | 6,950 | 7,270 | 6,910 | 7,210 | 256,500 | 3,605 |
| 2015-10-16 | 7,200 | 7,210 | 6,860 | 6,910 | 259,900 | 3,455 |
| 2015-10-15 | 7,200 | 7,230 | 7,020 | 7,180 | 213,600 | 3,590 |
| 2015-10-14 | 7,100 | 7,360 | 7,100 | 7,260 | 254,300 | 3,630 |
| 2015-10-13 | 6,970 | 7,200 | 6,910 | 7,100 | 321,100 | 3,550 |
| 2015-10-09 | 7,000 | 7,050 | 6,660 | 7,000 | 462,300 | 3,500 |
| 2015-10-08 | 7,490 | 7,600 | 6,940 | 7,010 | 529,400 | 3,505 |
| 2015-10-07 | 7,800 | 7,800 | 7,460 | 7,550 | 293,000 | 3,775 |
| 2015-10-06 | 7,790 | 7,830 | 7,680 | 7,750 | 214,500 | 3,875 |
| 2015-10-05 | 7,600 | 7,700 | 7,410 | 7,670 | 338,200 | 3,835 |
| 2015-10-02 | 7,790 | 7,900 | 7,410 | 7,450 | 433,500 | 3,725 |
| 2015-10-01 | 7,300 | 7,940 | 7,190 | 7,710 | 906,500 | 3,855 |
| 2015-09-30 | 7,030 | 7,170 | 6,820 | 7,150 | 186,800 | 3,575 |
| 2015-09-29 | 7,160 | 7,220 | 6,850 | 6,930 | 214,300 | 3,465 |
| 2015-09-28 | 7,090 | 7,350 | 6,970 | 7,290 | 219,700 | 3,645 |
| 2015-09-25 | 7,060 | 7,160 | 6,840 | 6,990 | 270,200 | 3,495 |
| 2015-09-24 | 6,940 | 7,180 | 6,850 | 7,020 | 248,800 | 3,510 |
| 2015-09-18 | 7,020 | 7,330 | 6,950 | 6,970 | 361,200 | 3,485 |
| 2015-09-17 | 7,500 | 7,500 | 6,720 | 7,050 | 484,200 | 3,525 |
| 2015-09-16 | 7,560 | 7,640 | 7,000 | 7,350 | 447,500 | 3,675 |
| 2015-09-15 | 7,390 | 7,590 | 7,300 | 7,480 | 249,200 | 3,740 |
| 2015-09-14 | 7,450 | 7,480 | 7,200 | 7,270 | 231,400 | 3,635 |
| 2015-09-11 | 7,170 | 7,470 | 7,170 | 7,390 | 269,400 | 3,695 |
| 2015-09-10 | 7,060 | 7,440 | 6,960 | 7,230 | 374,300 | 3,615 |
| 2015-09-09 | 6,920 | 7,030 | 6,640 | 7,000 | 343,000 | 3,500 |
| 2015-09-08 | 7,150 | 7,270 | 6,560 | 6,680 | 401,700 | 3,340 |
| 2015-09-07 | 6,970 | 7,190 | 6,910 | 7,160 | 319,500 | 3,580 |
| 2015-09-04 | 6,880 | 7,170 | 6,760 | 7,040 | 382,800 | 3,520 |
| 2015-09-03 | 6,820 | 7,320 | 6,740 | 6,980 | 846,200 | 3,490 |
| 2015-09-02 | 6,270 | 6,690 | 6,200 | 6,470 | 306,100 | 3,235 |
| 2015-09-01 | 6,410 | 6,550 | 6,250 | 6,350 | 312,800 | 3,175 |
| 2015-08-31 | 6,250 | 6,570 | 6,240 | 6,520 | 438,700 | 3,260 |
| 2015-08-28 | 5,900 | 6,340 | 5,860 | 6,250 | 375,900 | 3,125 |
| 2015-08-27 | 5,800 | 6,030 | 5,620 | 5,680 | 514,600 | 2,840 |
| 2015-08-26 | 5,380 | 5,430 | 5,240 | 5,330 | 221,900 | 2,665 |
| 2015-08-25 | 5,450 | 5,650 | 5,200 | 5,320 | 337,000 | 2,660 |
| 2015-08-24 | 5,620 | 5,870 | 5,580 | 5,610 | 264,000 | 2,805 |
| 2015-08-21 | 5,930 | 6,000 | 5,810 | 5,820 | 161,200 | 2,910 |
| 2015-08-20 | 6,090 | 6,330 | 6,080 | 6,180 | 196,000 | 3,090 |
| 2015-08-19 | 6,390 | 6,420 | 6,040 | 6,070 | 274,100 | 3,035 |
| 2015-08-18 | 6,650 | 6,710 | 6,380 | 6,450 | 272,500 | 3,225 |
| 2015-08-17 | 6,550 | 6,790 | 6,550 | 6,750 | 205,600 | 3,375 |
| 2015-08-14 | 6,230 | 6,580 | 6,210 | 6,480 | 293,700 | 3,240 |
| 2015-08-13 | 6,200 | 6,240 | 6,010 | 6,190 | 117,500 | 3,095 |
| 2015-08-12 | 6,280 | 6,280 | 6,090 | 6,200 | 175,900 | 3,100 |
| 2015-08-11 | 6,280 | 6,340 | 6,170 | 6,210 | 149,100 | 3,105 |
| 2015-08-10 | 6,000 | 6,330 | 6,000 | 6,200 | 289,700 | 3,100 |
| 2015-08-07 | 5,900 | 6,000 | 5,770 | 5,990 | 197,000 | 2,995 |
| 2015-08-06 | 6,060 | 6,180 | 5,900 | 5,950 | 227,200 | 2,975 |
| 2015-08-05 | 6,450 | 6,470 | 6,010 | 6,100 | 252,300 | 3,050 |
| 2015-08-04 | 6,150 | 6,430 | 6,150 | 6,410 | 194,700 | 3,205 |
| 2015-08-03 | 6,000 | 6,280 | 5,990 | 6,240 | 205,800 | 3,120 |
| 2015-07-31 | 6,140 | 6,240 | 5,970 | 5,990 | 173,700 | 2,995 |
| 2015-07-30 | 6,100 | 6,120 | 5,920 | 6,040 | 182,400 | 3,020 |
| 2015-07-29 | 5,850 | 6,040 | 5,800 | 5,950 | 153,400 | 2,975 |
| 2015-07-28 | 5,740 | 5,900 | 5,710 | 5,830 | 174,800 | 2,915 |
| 2015-07-27 | 6,000 | 6,000 | 5,730 | 5,780 | 254,300 | 2,890 |
| 2015-07-24 | 6,130 | 6,320 | 5,990 | 6,040 | 246,700 | 3,020 |
| 2015-07-23 | 6,140 | 6,430 | 6,120 | 6,170 | 332,400 | 3,085 |
| 2015-07-22 | 5,920 | 6,130 | 5,910 | 6,060 | 262,200 | 3,030 |
| 2015-07-21 | 5,750 | 5,960 | 5,750 | 5,940 | 280,800 | 2,970 |
| 2015-07-17 | 5,470 | 5,740 | 5,470 | 5,720 | 209,100 | 2,860 |
| 2015-07-16 | 5,450 | 5,520 | 5,360 | 5,510 | 190,000 | 2,755 |
| 2015-07-15 | 5,360 | 5,510 | 5,290 | 5,470 | 252,500 | 2,735 |
| 2015-07-14 | 5,600 | 5,630 | 5,180 | 5,260 | 310,500 | 2,630 |
| 2015-07-13 | 5,350 | 5,590 | 5,320 | 5,520 | 214,200 | 2,760 |
| 2015-07-10 | 5,470 | 5,530 | 5,290 | 5,340 | 211,600 | 2,670 |
| 2015-07-09 | 5,300 | 5,570 | 5,300 | 5,520 | 237,500 | 2,760 |
| 2015-07-08 | 5,530 | 5,590 | 5,350 | 5,390 | 239,000 | 2,695 |
| 2015-07-07 | 5,460 | 5,550 | 5,440 | 5,530 | 199,600 | 2,765 |
| 2015-07-06 | 5,330 | 5,560 | 5,300 | 5,470 | 255,900 | 2,735 |
| 2015-07-03 | 5,290 | 5,420 | 5,230 | 5,350 | 289,400 | 2,675 |
| 2015-07-02 | 5,060 | 5,420 | 4,950 | 5,320 | 766,500 | 2,660 |
| 2015-07-01 | 5,080 | 5,080 | 5,060 | 5,080 | 335,700 | 2,540 |
| 2015-06-30 | 4,355 | 4,395 | 4,280 | 4,380 | 266,800 | 2,190 |
| 2015-06-29 | 4,130 | 4,315 | 4,125 | 4,285 | 216,500 | 2,142.50 |
| 2015-06-26 | 4,230 | 4,240 | 4,160 | 4,215 | 144,700 | 2,107.50 |
| 2015-06-25 | 4,275 | 4,310 | 4,250 | 4,285 | 145,900 | 2,142.50 |
| 2015-06-24 | 4,365 | 4,375 | 4,210 | 4,275 | 207,600 | 2,137.50 |
| 2015-06-23 | 4,275 | 4,350 | 4,265 | 4,335 | 148,000 | 2,167.50 |
| 2015-06-22 | 4,440 | 4,475 | 4,220 | 4,240 | 236,000 | 2,120 |
| 2015-06-19 | 4,325 | 4,555 | 4,315 | 4,460 | 168,600 | 2,230 |
| 2015-06-18 | 4,310 | 4,335 | 4,220 | 4,300 | 110,800 | 2,150 |
| 2015-06-17 | 4,300 | 4,350 | 4,275 | 4,340 | 73,500 | 2,170 |
| 2015-06-16 | 4,220 | 4,325 | 4,200 | 4,275 | 113,500 | 2,137.50 |
| 2015-06-15 | 4,165 | 4,250 | 4,160 | 4,230 | 107,500 | 2,115 |
| 2015-06-12 | 4,155 | 4,175 | 4,125 | 4,160 | 162,700 | 2,080 |
| 2015-06-11 | 4,000 | 4,195 | 4,000 | 4,155 | 192,800 | 2,077.50 |
| 2015-06-10 | 4,000 | 4,035 | 3,970 | 4,000 | 89,600 | 2,000 |
| 2015-06-09 | 3,950 | 4,070 | 3,950 | 3,995 | 133,800 | 1,997.50 |
| 2015-06-08 | 4,010 | 4,035 | 3,940 | 4,000 | 113,600 | 2,000 |
| 2015-06-05 | 4,010 | 4,080 | 3,985 | 4,040 | 205,300 | 2,020 |
| 2015-06-04 | 3,905 | 4,025 | 3,905 | 4,010 | 309,800 | 2,005 |
| 2015-06-03 | 3,740 | 3,930 | 3,720 | 3,900 | 439,300 | 1,950 |
| 2015-06-02 | 3,615 | 3,685 | 3,545 | 3,670 | 231,600 | 1,835 |
| 2015-06-01 | 3,560 | 3,635 | 3,530 | 3,545 | 127,400 | 1,772.50 |
| 2015-05-29 | 3,495 | 3,595 | 3,480 | 3,550 | 160,900 | 1,775 |
| 2015-05-28 | 3,500 | 3,505 | 3,430 | 3,485 | 118,500 | 1,742.50 |
| 2015-05-27 | 3,450 | 3,570 | 3,415 | 3,545 | 229,700 | 1,772.50 |
| 2015-05-26 | 3,510 | 3,510 | 3,420 | 3,450 | 133,900 | 1,725 |
| 2015-05-25 | 3,620 | 3,640 | 3,495 | 3,510 | 180,400 | 1,755 |
| 2015-05-22 | 3,595 | 3,650 | 3,575 | 3,640 | 84,000 | 1,820 |
| 2015-05-21 | 3,585 | 3,600 | 3,520 | 3,580 | 105,700 | 1,790 |
| 2015-05-20 | 3,600 | 3,610 | 3,550 | 3,575 | 87,200 | 1,787.50 |
| 2015-05-19 | 3,550 | 3,640 | 3,535 | 3,565 | 94,200 | 1,782.50 |
| 2015-05-18 | 3,525 | 3,590 | 3,515 | 3,570 | 110,500 | 1,785 |
| 2015-05-15 | 3,515 | 3,540 | 3,485 | 3,515 | 75,000 | 1,757.50 |
| 2015-05-14 | 3,530 | 3,560 | 3,500 | 3,545 | 66,900 | 1,772.50 |
| 2015-05-13 | 3,570 | 3,585 | 3,520 | 3,530 | 86,400 | 1,765 |
| 2015-05-12 | 3,610 | 3,630 | 3,550 | 3,615 | 58,200 | 1,807.50 |
| 2015-05-11 | 3,560 | 3,620 | 3,530 | 3,610 | 73,900 | 1,805 |
| 2015-05-08 | 3,465 | 3,530 | 3,465 | 3,525 | 78,100 | 1,762.50 |
| 2015-05-07 | 3,530 | 3,565 | 3,440 | 3,470 | 193,600 | 1,735 |
| 2015-05-01 | 3,565 | 3,650 | 3,535 | 3,585 | 121,100 | 1,792.50 |
| 2015-04-30 | 3,685 | 3,685 | 3,555 | 3,635 | 187,000 | 1,817.50 |
| 2015-04-28 | 3,660 | 3,705 | 3,620 | 3,645 | 111,100 | 1,822.50 |
| 2015-04-27 | 3,630 | 3,725 | 3,600 | 3,720 | 164,200 | 1,860 |
| 2015-04-24 | 3,500 | 3,640 | 3,430 | 3,590 | 293,300 | 1,795 |
| 2015-04-23 | 3,660 | 3,675 | 3,485 | 3,535 | 332,500 | 1,767.50 |
| 2015-04-22 | 3,675 | 3,745 | 3,640 | 3,670 | 208,000 | 1,835 |
| 2015-04-21 | 3,580 | 3,705 | 3,575 | 3,690 | 117,000 | 1,845 |
| 2015-04-20 | 3,605 | 3,705 | 3,570 | 3,580 | 191,700 | 1,790 |
| 2015-04-17 | 3,690 | 3,735 | 3,600 | 3,625 | 212,100 | 1,812.50 |
| 2015-04-16 | 3,570 | 3,675 | 3,535 | 3,670 | 176,100 | 1,835 |
| 2015-04-15 | 3,615 | 3,730 | 3,555 | 3,570 | 234,500 | 1,785 |
| 2015-04-14 | 3,540 | 3,715 | 3,530 | 3,645 | 410,200 | 1,822.50 |
| 2015-04-13 | 3,500 | 3,565 | 3,465 | 3,470 | 134,000 | 1,735 |
| 2015-04-10 | 3,490 | 3,530 | 3,430 | 3,515 | 170,900 | 1,757.50 |
| 2015-04-09 | 3,330 | 3,525 | 3,330 | 3,490 | 727,700 | 1,745 |
| 2015-04-08 | 3,200 | 3,320 | 3,170 | 3,305 | 648,500 | 1,652.50 |
| 2015-04-07 | 3,420 | 3,430 | 3,130 | 3,155 | 1,232,900 | 1,577.50 |
| 2015-04-06 | 3,590 | 3,690 | 3,560 | 3,615 | 284,900 | 1,807.50 |
| 2015-04-03 | 3,450 | 3,590 | 3,405 | 3,585 | 218,900 | 1,792.50 |
| 2015-04-02 | 3,450 | 3,570 | 3,345 | 3,475 | 532,100 | 1,737.50 |
| 2015-04-01 | 3,305 | 3,340 | 3,220 | 3,240 | 130,600 | 1,620 |
| 2015-03-31 | 3,350 | 3,380 | 3,305 | 3,320 | 178,300 | 1,660 |
| 2015-03-30 | 3,255 | 3,420 | 3,250 | 3,335 | 280,700 | 1,667.50 |
| 2015-03-27 | 3,130 | 3,260 | 3,130 | 3,240 | 147,100 | 1,620 |
| 2015-03-26 | 3,135 | 3,155 | 3,115 | 3,135 | 64,200 | 1,567.50 |
| 2015-03-25 | 3,110 | 3,165 | 3,105 | 3,145 | 81,100 | 1,572.50 |
| 2015-03-24 | 3,105 | 3,125 | 3,060 | 3,105 | 60,200 | 1,552.50 |
| 2015-03-23 | 3,085 | 3,115 | 3,045 | 3,105 | 75,000 | 1,552.50 |
| 2015-03-20 | 3,145 | 3,160 | 3,100 | 3,120 | 82,400 | 1,560 |
| 2015-03-19 | 3,165 | 3,210 | 3,120 | 3,155 | 60,100 | 1,577.50 |
| 2015-03-18 | 3,175 | 3,210 | 3,140 | 3,210 | 72,300 | 1,605 |
| 2015-03-17 | 3,230 | 3,230 | 3,145 | 3,175 | 101,900 | 1,587.50 |
| 2015-03-16 | 3,250 | 3,300 | 3,210 | 3,230 | 144,200 | 1,615 |
| 2015-03-13 | 3,175 | 3,260 | 3,130 | 3,240 | 312,000 | 1,620 |
| 2015-03-12 | 3,100 | 3,145 | 3,040 | 3,120 | 137,500 | 1,560 |
| 2015-03-11 | 3,230 | 3,230 | 3,110 | 3,115 | 144,300 | 1,557.50 |
| 2015-03-10 | 3,280 | 3,330 | 3,215 | 3,245 | 174,600 | 1,622.50 |
| 2015-03-09 | 3,265 | 3,350 | 3,250 | 3,295 | 335,000 | 1,647.50 |
| 2015-03-06 | 3,110 | 3,270 | 3,110 | 3,245 | 353,200 | 1,622.50 |
| 2015-03-05 | 3,070 | 3,195 | 3,070 | 3,110 | 241,200 | 1,555 |
| 2015-03-04 | 2,999 | 3,145 | 2,995 | 3,085 | 396,200 | 1,542.50 |
| 2015-03-03 | 3,000 | 3,005 | 2,890 | 2,912 | 248,700 | 1,456 |
| 2015-03-02 | 2,931 | 3,035 | 2,929 | 2,984 | 182,300 | 1,492 |
| 2015-02-27 | 2,991 | 2,999 | 2,930 | 2,943 | 123,800 | 1,471.50 |
| 2015-02-26 | 2,967 | 3,020 | 2,962 | 2,988 | 179,700 | 1,494 |
| 2015-02-25 | 2,952 | 2,980 | 2,886 | 2,968 | 305,400 | 1,484 |
| 2015-02-24 | 2,983 | 3,070 | 2,951 | 3,030 | 532,100 | 1,515 |
| 2015-02-23 | 2,993 | 2,993 | 2,930 | 2,990 | 217,000 | 1,495 |
| 2015-02-20 | 2,980 | 3,020 | 2,885 | 2,943 | 278,100 | 1,471.50 |
| 2015-02-19 | 2,844 | 2,999 | 2,844 | 2,988 | 687,800 | 1,494 |
| 2015-02-18 | 2,765 | 2,797 | 2,758 | 2,778 | 122,100 | 1,389 |
| 2015-02-17 | 2,705 | 2,759 | 2,704 | 2,743 | 130,100 | 1,371.50 |
| 2015-02-16 | 2,682 | 2,709 | 2,671 | 2,691 | 81,900 | 1,345.50 |
| 2015-02-13 | 2,755 | 2,772 | 2,676 | 2,683 | 220,500 | 1,341.50 |
| 2015-02-12 | 2,747 | 2,766 | 2,712 | 2,724 | 149,400 | 1,362 |
| 2015-02-10 | 2,763 | 2,775 | 2,696 | 2,729 | 211,300 | 1,364.50 |
| 2015-02-09 | 2,789 | 2,808 | 2,738 | 2,755 | 141,500 | 1,377.50 |
| 2015-02-06 | 2,751 | 2,782 | 2,711 | 2,767 | 127,800 | 1,383.50 |
| 2015-02-05 | 2,741 | 2,778 | 2,688 | 2,760 | 173,200 | 1,380 |
| 2015-02-04 | 2,732 | 2,753 | 2,645 | 2,741 | 276,400 | 1,370.50 |
| 2015-02-03 | 2,855 | 2,867 | 2,744 | 2,760 | 265,200 | 1,380 |
| 2015-02-02 | 3,050 | 3,055 | 2,820 | 2,854 | 343,300 | 1,427 |
| 2015-01-30 | 3,080 | 3,140 | 3,035 | 3,115 | 155,300 | 1,557.50 |
| 2015-01-29 | 2,996 | 3,050 | 2,965 | 3,030 | 102,200 | 1,515 |
| 2015-01-28 | 2,983 | 3,025 | 2,961 | 3,020 | 101,000 | 1,510 |
| 2015-01-27 | 3,060 | 3,090 | 2,969 | 2,985 | 160,500 | 1,492.50 |
| 2015-01-26 | 3,025 | 3,060 | 2,998 | 3,045 | 132,200 | 1,522.50 |
| 2015-01-23 | 2,975 | 3,070 | 2,909 | 3,040 | 245,700 | 1,520 |
| 2015-01-22 | 2,995 | 3,010 | 2,920 | 2,927 | 152,400 | 1,463.50 |
| 2015-01-21 | 2,929 | 3,005 | 2,922 | 2,995 | 249,600 | 1,497.50 |
| 2015-01-20 | 2,871 | 2,945 | 2,811 | 2,920 | 294,500 | 1,460 |
| 2015-01-19 | 2,975 | 2,978 | 2,870 | 2,901 | 328,200 | 1,450.50 |
| 2015-01-16 | 2,985 | 3,025 | 2,930 | 2,967 | 269,600 | 1,483.50 |
| 2015-01-15 | 3,060 | 3,075 | 2,990 | 3,005 | 293,000 | 1,502.50 |
| 2015-01-14 | 3,085 | 3,100 | 3,005 | 3,070 | 165,000 | 1,535 |
| 2015-01-13 | 3,120 | 3,165 | 3,085 | 3,125 | 220,500 | 1,562.50 |
| 2015-01-09 | 3,180 | 3,210 | 3,115 | 3,130 | 262,200 | 1,565 |
| 2015-01-08 | 3,255 | 3,285 | 3,150 | 3,180 | 302,400 | 1,590 |
| 2015-01-07 | 3,170 | 3,340 | 3,145 | 3,265 | 611,000 | 1,632.50 |
| 2015-01-06 | 3,145 | 3,210 | 3,125 | 3,140 | 281,900 | 1,570 |
| 2015-01-05 | 3,120 | 3,195 | 3,070 | 3,185 | 391,300 | 1,592.50 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
