2753 (株)あみやき亭 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 | 4,710 | 4,710 | 4,655 | 4,680 | 5,000 | 1,560 |
| 2015-12-29 | 4,685 | 4,720 | 4,590 | 4,705 | 5,000 | 1,568.33 |
| 2015-12-28 | 4,590 | 4,625 | 4,550 | 4,615 | 2,800 | 1,538.33 |
| 2015-12-25 | 4,640 | 4,705 | 4,550 | 4,590 | 9,400 | 1,530 |
| 2015-12-24 | 4,835 | 4,835 | 4,625 | 4,645 | 11,400 | 1,548.33 |
| 2015-12-22 | 4,795 | 4,845 | 4,750 | 4,835 | 10,000 | 1,611.67 |
| 2015-12-21 | 4,780 | 4,835 | 4,725 | 4,795 | 10,500 | 1,598.33 |
| 2015-12-18 | 4,825 | 4,940 | 4,790 | 4,790 | 20,700 | 1,596.67 |
| 2015-12-17 | 4,800 | 4,830 | 4,740 | 4,780 | 11,500 | 1,593.33 |
| 2015-12-16 | 4,700 | 4,780 | 4,635 | 4,775 | 17,500 | 1,591.67 |
| 2015-12-15 | 4,650 | 4,745 | 4,560 | 4,605 | 17,800 | 1,535 |
| 2015-12-14 | 4,645 | 4,670 | 4,570 | 4,650 | 17,400 | 1,550 |
| 2015-12-11 | 4,725 | 4,760 | 4,675 | 4,705 | 18,100 | 1,568.33 |
| 2015-12-10 | 4,640 | 4,680 | 4,605 | 4,670 | 13,000 | 1,556.67 |
| 2015-12-09 | 4,620 | 4,705 | 4,620 | 4,680 | 15,800 | 1,560 |
| 2015-12-08 | 4,665 | 4,700 | 4,650 | 4,695 | 14,600 | 1,565 |
| 2015-12-07 | 4,520 | 4,710 | 4,520 | 4,665 | 37,700 | 1,555 |
| 2015-12-04 | 4,435 | 4,480 | 4,405 | 4,470 | 12,800 | 1,490 |
| 2015-12-03 | 4,450 | 4,485 | 4,420 | 4,470 | 13,000 | 1,490 |
| 2015-12-02 | 4,480 | 4,480 | 4,410 | 4,450 | 15,600 | 1,483.33 |
| 2015-12-01 | 4,490 | 4,490 | 4,450 | 4,455 | 8,200 | 1,485 |
| 2015-11-30 | 4,540 | 4,540 | 4,470 | 4,495 | 19,200 | 1,498.33 |
| 2015-11-27 | 4,430 | 4,545 | 4,430 | 4,480 | 19,800 | 1,493.33 |
| 2015-11-26 | 4,360 | 4,430 | 4,355 | 4,430 | 15,400 | 1,476.67 |
| 2015-11-25 | 4,370 | 4,370 | 4,330 | 4,350 | 8,900 | 1,450 |
| 2015-11-24 | 4,330 | 4,370 | 4,310 | 4,370 | 13,200 | 1,456.67 |
| 2015-11-20 | 4,305 | 4,325 | 4,300 | 4,325 | 24,300 | 1,441.67 |
| 2015-11-19 | 4,370 | 4,385 | 4,315 | 4,345 | 20,200 | 1,448.33 |
| 2015-11-18 | 4,370 | 4,385 | 4,360 | 4,375 | 17,600 | 1,458.33 |
| 2015-11-17 | 4,400 | 4,410 | 4,355 | 4,370 | 22,100 | 1,456.67 |
| 2015-11-16 | 4,365 | 4,430 | 4,355 | 4,395 | 26,200 | 1,465 |
| 2015-11-13 | 4,355 | 4,430 | 4,330 | 4,415 | 22,100 | 1,471.67 |
| 2015-11-12 | 4,365 | 4,415 | 4,365 | 4,410 | 11,500 | 1,470 |
| 2015-11-11 | 4,330 | 4,395 | 4,320 | 4,395 | 13,600 | 1,465 |
| 2015-11-10 | 4,345 | 4,395 | 4,300 | 4,375 | 30,400 | 1,458.33 |
| 2015-11-09 | 4,465 | 4,465 | 4,380 | 4,415 | 16,100 | 1,471.67 |
| 2015-11-06 | 4,460 | 4,465 | 4,420 | 4,420 | 9,600 | 1,473.33 |
| 2015-11-05 | 4,345 | 4,445 | 4,330 | 4,425 | 13,500 | 1,475 |
| 2015-11-04 | 4,355 | 4,355 | 4,335 | 4,345 | 17,900 | 1,448.33 |
| 2015-11-02 | 4,300 | 4,345 | 4,285 | 4,305 | 20,300 | 1,435 |
| 2015-10-30 | 4,310 | 4,325 | 4,295 | 4,300 | 21,700 | 1,433.33 |
| 2015-10-29 | 4,325 | 4,360 | 4,305 | 4,305 | 27,800 | 1,435 |
| 2015-10-28 | 4,390 | 4,390 | 4,320 | 4,320 | 11,200 | 1,440 |
| 2015-10-27 | 4,390 | 4,400 | 4,360 | 4,360 | 7,000 | 1,453.33 |
| 2015-10-26 | 4,360 | 4,400 | 4,330 | 4,365 | 16,300 | 1,455 |
| 2015-10-23 | 4,400 | 4,400 | 4,355 | 4,355 | 9,700 | 1,451.67 |
| 2015-10-22 | 4,400 | 4,425 | 4,335 | 4,335 | 17,700 | 1,445 |
| 2015-10-21 | 4,420 | 4,465 | 4,385 | 4,465 | 11,700 | 1,488.33 |
| 2015-10-20 | 4,525 | 4,540 | 4,410 | 4,440 | 19,300 | 1,480 |
| 2015-10-19 | 4,615 | 4,655 | 4,550 | 4,590 | 15,300 | 1,530 |
| 2015-10-16 | 4,700 | 4,765 | 4,655 | 4,685 | 5,800 | 1,561.67 |
| 2015-10-15 | 4,725 | 4,725 | 4,690 | 4,695 | 2,300 | 1,565 |
| 2015-10-14 | 4,600 | 4,705 | 4,555 | 4,675 | 6,100 | 1,558.33 |
| 2015-10-13 | 4,680 | 4,700 | 4,610 | 4,615 | 11,500 | 1,538.33 |
| 2015-10-09 | 4,620 | 4,705 | 4,620 | 4,680 | 7,300 | 1,560 |
| 2015-10-08 | 4,810 | 4,810 | 4,610 | 4,610 | 9,100 | 1,536.67 |
| 2015-10-07 | 4,875 | 4,910 | 4,805 | 4,830 | 5,100 | 1,610 |
| 2015-10-06 | 4,800 | 4,915 | 4,800 | 4,870 | 10,400 | 1,623.33 |
| 2015-10-05 | 4,855 | 4,950 | 4,825 | 4,870 | 10,600 | 1,623.33 |
| 2015-10-02 | 4,670 | 4,985 | 4,655 | 4,970 | 18,400 | 1,656.67 |
| 2015-10-01 | 4,820 | 4,820 | 4,655 | 4,670 | 5,300 | 1,556.67 |
| 2015-09-30 | 4,565 | 4,855 | 4,495 | 4,695 | 17,200 | 1,565 |
| 2015-09-29 | 4,430 | 4,550 | 4,380 | 4,545 | 12,500 | 1,515 |
| 2015-09-28 | 4,315 | 4,600 | 4,310 | 4,470 | 14,500 | 1,490 |
| 2015-09-25 | 4,190 | 4,340 | 4,175 | 4,310 | 10,900 | 1,436.67 |
| 2015-09-24 | 4,175 | 4,340 | 4,175 | 4,200 | 9,600 | 1,400 |
| 2015-09-18 | 4,280 | 4,310 | 4,200 | 4,215 | 13,500 | 1,405 |
| 2015-09-17 | 4,415 | 4,470 | 4,325 | 4,335 | 9,800 | 1,445 |
| 2015-09-16 | 4,415 | 4,435 | 4,390 | 4,415 | 3,600 | 1,471.67 |
| 2015-09-15 | 4,430 | 4,545 | 4,350 | 4,390 | 6,400 | 1,463.33 |
| 2015-09-14 | 4,350 | 4,385 | 4,350 | 4,360 | 2,200 | 1,453.33 |
| 2015-09-11 | 4,300 | 4,370 | 4,300 | 4,350 | 6,100 | 1,450 |
| 2015-09-10 | 4,280 | 4,365 | 4,245 | 4,300 | 7,900 | 1,433.33 |
| 2015-09-09 | 4,280 | 4,370 | 4,230 | 4,365 | 8,300 | 1,455 |
| 2015-09-08 | 4,260 | 4,280 | 4,170 | 4,170 | 7,200 | 1,390 |
| 2015-09-07 | 4,330 | 4,335 | 4,210 | 4,270 | 5,500 | 1,423.33 |
| 2015-09-04 | 4,415 | 4,420 | 4,270 | 4,295 | 8,100 | 1,431.67 |
| 2015-09-03 | 4,420 | 4,560 | 4,405 | 4,410 | 8,300 | 1,470 |
| 2015-09-02 | 4,400 | 4,540 | 4,375 | 4,420 | 11,200 | 1,473.33 |
| 2015-09-01 | 4,645 | 4,645 | 4,480 | 4,485 | 9,000 | 1,495 |
| 2015-08-31 | 4,655 | 4,700 | 4,635 | 4,655 | 4,700 | 1,551.67 |
| 2015-08-28 | 4,585 | 4,715 | 4,585 | 4,710 | 7,800 | 1,570 |
| 2015-08-27 | 4,600 | 4,660 | 4,570 | 4,585 | 11,500 | 1,528.33 |
| 2015-08-26 | 4,375 | 4,495 | 4,350 | 4,475 | 14,800 | 1,491.67 |
| 2015-08-25 | 4,170 | 4,590 | 4,150 | 4,340 | 21,400 | 1,446.67 |
| 2015-08-24 | 4,520 | 4,745 | 4,500 | 4,500 | 21,300 | 1,500 |
| 2015-08-21 | 4,860 | 4,885 | 4,730 | 4,745 | 21,600 | 1,581.67 |
| 2015-08-20 | 4,920 | 5,030 | 4,890 | 4,890 | 10,000 | 1,630 |
| 2015-08-19 | 5,000 | 5,000 | 4,920 | 4,965 | 9,200 | 1,655 |
| 2015-08-18 | 5,080 | 5,080 | 4,985 | 5,000 | 7,200 | 1,666.67 |
| 2015-08-17 | 5,100 | 5,140 | 5,010 | 5,060 | 15,400 | 1,686.67 |
| 2015-08-14 | 4,965 | 5,140 | 4,965 | 5,120 | 21,900 | 1,706.67 |
| 2015-08-13 | 4,915 | 4,980 | 4,915 | 4,965 | 9,500 | 1,655 |
| 2015-08-12 | 4,940 | 5,000 | 4,905 | 4,950 | 12,200 | 1,650 |
| 2015-08-11 | 4,955 | 4,990 | 4,925 | 4,990 | 8,000 | 1,663.33 |
| 2015-08-10 | 4,925 | 4,960 | 4,895 | 4,955 | 10,400 | 1,651.67 |
| 2015-08-07 | 4,935 | 4,970 | 4,905 | 4,925 | 9,800 | 1,641.67 |
| 2015-08-06 | 4,975 | 4,980 | 4,930 | 4,970 | 10,700 | 1,656.67 |
| 2015-08-05 | 4,885 | 4,985 | 4,855 | 4,975 | 17,100 | 1,658.33 |
| 2015-08-04 | 4,990 | 4,990 | 4,870 | 4,885 | 29,300 | 1,628.33 |
| 2015-08-03 | 4,975 | 5,040 | 4,975 | 5,030 | 5,700 | 1,676.67 |
| 2015-07-31 | 5,100 | 5,100 | 4,960 | 4,970 | 11,300 | 1,656.67 |
| 2015-07-30 | 5,050 | 5,080 | 5,020 | 5,080 | 11,200 | 1,693.33 |
| 2015-07-29 | 5,050 | 5,080 | 5,010 | 5,050 | 11,200 | 1,683.33 |
| 2015-07-28 | 4,975 | 5,020 | 4,925 | 5,010 | 13,100 | 1,670 |
| 2015-07-27 | 5,010 | 5,040 | 4,965 | 4,995 | 23,500 | 1,665 |
| 2015-07-24 | 5,010 | 5,090 | 4,990 | 5,080 | 18,800 | 1,693.33 |
| 2015-07-23 | 4,970 | 5,100 | 4,970 | 5,090 | 9,300 | 1,696.67 |
| 2015-07-22 | 4,940 | 5,020 | 4,935 | 4,970 | 14,500 | 1,656.67 |
| 2015-07-21 | 4,950 | 4,980 | 4,905 | 4,970 | 11,000 | 1,656.67 |
| 2015-07-17 | 4,955 | 5,030 | 4,885 | 4,935 | 42,700 | 1,645 |
| 2015-07-16 | 4,885 | 5,010 | 4,885 | 4,990 | 19,200 | 1,663.33 |
| 2015-07-15 | 4,915 | 4,925 | 4,855 | 4,855 | 37,500 | 1,618.33 |
| 2015-07-14 | 5,000 | 5,030 | 4,855 | 4,885 | 41,200 | 1,628.33 |
| 2015-07-13 | 5,100 | 5,100 | 4,965 | 5,050 | 9,200 | 1,683.33 |
| 2015-07-10 | 5,060 | 5,090 | 4,905 | 4,930 | 13,200 | 1,643.33 |
| 2015-07-09 | 5,000 | 5,150 | 4,820 | 5,110 | 26,000 | 1,703.33 |
| 2015-07-08 | 5,200 | 5,200 | 5,100 | 5,130 | 19,200 | 1,710 |
| 2015-07-07 | 5,030 | 5,130 | 5,010 | 5,100 | 12,600 | 1,700 |
| 2015-07-06 | 5,000 | 5,060 | 4,970 | 5,010 | 16,500 | 1,670 |
| 2015-07-03 | 5,200 | 5,220 | 5,060 | 5,090 | 13,600 | 1,696.67 |
| 2015-07-02 | 5,300 | 5,440 | 5,220 | 5,240 | 42,400 | 1,746.67 |
| 2015-07-01 | 4,950 | 5,370 | 4,935 | 5,300 | 48,500 | 1,766.67 |
| 2015-06-30 | 4,910 | 4,945 | 4,875 | 4,940 | 20,700 | 1,646.67 |
| 2015-06-29 | 4,850 | 4,935 | 4,850 | 4,880 | 13,500 | 1,626.67 |
| 2015-06-26 | 4,910 | 4,920 | 4,820 | 4,885 | 12,100 | 1,628.33 |
| 2015-06-25 | 4,850 | 4,945 | 4,825 | 4,865 | 20,800 | 1,621.67 |
| 2015-06-24 | 4,870 | 4,870 | 4,815 | 4,830 | 12,600 | 1,610 |
| 2015-06-23 | 4,880 | 4,880 | 4,805 | 4,850 | 19,400 | 1,616.67 |
| 2015-06-22 | 4,840 | 4,860 | 4,820 | 4,850 | 9,200 | 1,616.67 |
| 2015-06-19 | 4,755 | 4,820 | 4,755 | 4,800 | 10,000 | 1,600 |
| 2015-06-18 | 4,850 | 4,850 | 4,755 | 4,755 | 11,500 | 1,585 |
| 2015-06-17 | 4,835 | 4,865 | 4,835 | 4,850 | 7,900 | 1,616.67 |
| 2015-06-16 | 4,870 | 4,905 | 4,825 | 4,835 | 7,600 | 1,611.67 |
| 2015-06-15 | 4,930 | 4,930 | 4,860 | 4,870 | 9,800 | 1,623.33 |
| 2015-06-12 | 4,970 | 4,970 | 4,925 | 4,935 | 17,400 | 1,645 |
| 2015-06-11 | 4,890 | 4,940 | 4,890 | 4,925 | 19,700 | 1,641.67 |
| 2015-06-10 | 4,875 | 4,880 | 4,840 | 4,870 | 15,900 | 1,623.33 |
| 2015-06-09 | 4,850 | 4,860 | 4,825 | 4,840 | 12,100 | 1,613.33 |
| 2015-06-08 | 4,875 | 4,900 | 4,820 | 4,820 | 12,800 | 1,606.67 |
| 2015-06-05 | 4,900 | 4,900 | 4,870 | 4,875 | 6,800 | 1,625 |
| 2015-06-04 | 4,920 | 4,960 | 4,875 | 4,890 | 10,700 | 1,630 |
| 2015-06-03 | 4,910 | 4,950 | 4,865 | 4,905 | 11,900 | 1,635 |
| 2015-06-02 | 4,980 | 4,980 | 4,890 | 4,910 | 22,600 | 1,636.67 |
| 2015-06-01 | 5,000 | 5,030 | 4,940 | 4,980 | 10,800 | 1,660 |
| 2015-05-29 | 4,990 | 5,070 | 4,930 | 4,950 | 13,400 | 1,650 |
| 2015-05-28 | 4,880 | 5,060 | 4,880 | 5,060 | 20,100 | 1,686.67 |
| 2015-05-27 | 4,890 | 4,945 | 4,835 | 4,855 | 6,700 | 1,618.33 |
| 2015-05-26 | 4,940 | 4,975 | 4,870 | 4,890 | 9,400 | 1,630 |
| 2015-05-25 | 5,050 | 5,070 | 4,980 | 5,000 | 6,300 | 1,666.67 |
| 2015-05-22 | 5,040 | 5,110 | 4,955 | 5,100 | 14,900 | 1,700 |
| 2015-05-21 | 5,110 | 5,150 | 5,050 | 5,080 | 14,200 | 1,693.33 |
| 2015-05-20 | 5,100 | 5,120 | 5,070 | 5,110 | 6,800 | 1,703.33 |
| 2015-05-19 | 5,020 | 5,120 | 5,000 | 5,090 | 13,000 | 1,696.67 |
| 2015-05-18 | 4,990 | 5,020 | 4,950 | 5,020 | 9,900 | 1,673.33 |
| 2015-05-15 | 4,960 | 5,010 | 4,925 | 4,975 | 12,800 | 1,658.33 |
| 2015-05-14 | 4,910 | 5,070 | 4,880 | 5,030 | 26,700 | 1,676.67 |
| 2015-05-13 | 4,960 | 5,040 | 4,810 | 4,990 | 25,400 | 1,663.33 |
| 2015-05-12 | 4,870 | 4,970 | 4,850 | 4,970 | 18,200 | 1,656.67 |
| 2015-05-11 | 4,800 | 4,880 | 4,795 | 4,865 | 13,500 | 1,621.67 |
| 2015-05-08 | 4,800 | 4,815 | 4,765 | 4,805 | 20,200 | 1,601.67 |
| 2015-05-07 | 4,830 | 4,835 | 4,745 | 4,800 | 21,300 | 1,600 |
| 2015-05-01 | 4,800 | 4,900 | 4,750 | 4,855 | 27,400 | 1,618.33 |
| 2015-04-30 | 4,695 | 4,770 | 4,670 | 4,760 | 23,700 | 1,586.67 |
| 2015-04-28 | 4,730 | 4,770 | 4,690 | 4,695 | 20,000 | 1,565 |
| 2015-04-27 | 4,780 | 4,810 | 4,695 | 4,735 | 11,500 | 1,578.33 |
| 2015-04-24 | 4,800 | 4,820 | 4,765 | 4,775 | 23,100 | 1,591.67 |
| 2015-04-23 | 4,835 | 4,835 | 4,765 | 4,815 | 18,800 | 1,605 |
| 2015-04-22 | 4,850 | 4,850 | 4,775 | 4,805 | 18,300 | 1,601.67 |
| 2015-04-21 | 4,960 | 4,970 | 4,840 | 4,855 | 23,600 | 1,618.33 |
| 2015-04-20 | 4,970 | 5,030 | 4,900 | 4,905 | 29,100 | 1,635 |
| 2015-04-17 | 4,810 | 5,180 | 4,810 | 5,170 | 41,900 | 1,723.33 |
| 2015-04-16 | 4,945 | 4,945 | 4,795 | 4,860 | 22,200 | 1,620 |
| 2015-04-15 | 5,150 | 5,150 | 4,850 | 4,870 | 25,200 | 1,623.33 |
| 2015-04-14 | 4,930 | 5,180 | 4,915 | 5,130 | 52,500 | 1,710 |
| 2015-04-13 | 4,900 | 4,930 | 4,850 | 4,860 | 21,800 | 1,620 |
| 2015-04-10 | 5,000 | 5,070 | 4,870 | 4,920 | 47,200 | 1,640 |
| 2015-04-09 | 4,800 | 4,895 | 4,745 | 4,895 | 48,800 | 1,631.67 |
| 2015-04-08 | 4,710 | 4,815 | 4,635 | 4,740 | 38,500 | 1,580 |
| 2015-04-07 | 4,935 | 4,945 | 4,760 | 4,760 | 63,400 | 1,586.67 |
| 2015-04-06 | 4,995 | 5,230 | 4,760 | 5,060 | 122,500 | 1,686.67 |
| 2015-04-03 | 4,180 | 4,800 | 4,170 | 4,525 | 105,200 | 1,508.33 |
| 2015-04-02 | 3,945 | 4,150 | 3,935 | 4,100 | 33,900 | 1,366.67 |
| 2015-04-01 | 3,915 | 4,165 | 3,895 | 4,085 | 52,400 | 1,361.67 |
| 2015-03-31 | 4,030 | 4,040 | 3,910 | 3,935 | 23,000 | 1,311.67 |
| 2015-03-30 | 4,030 | 4,095 | 4,010 | 4,025 | 17,600 | 1,341.67 |
| 2015-03-27 | 4,110 | 4,115 | 4,035 | 4,070 | 47,700 | 1,356.67 |
| 2015-03-26 | 4,095 | 4,190 | 4,095 | 4,135 | 48,700 | 1,378.33 |
| 2015-03-25 | 4,185 | 4,185 | 4,110 | 4,165 | 20,100 | 1,388.33 |
| 2015-03-24 | 4,150 | 4,185 | 4,105 | 4,140 | 47,400 | 1,380 |
| 2015-03-23 | 4,070 | 4,135 | 4,070 | 4,090 | 41,600 | 1,363.33 |
| 2015-03-20 | 4,090 | 4,095 | 4,055 | 4,070 | 20,800 | 1,356.67 |
| 2015-03-19 | 4,075 | 4,085 | 4,045 | 4,070 | 12,100 | 1,356.67 |
| 2015-03-18 | 4,100 | 4,100 | 4,050 | 4,075 | 19,700 | 1,358.33 |
| 2015-03-17 | 4,060 | 4,090 | 4,060 | 4,075 | 14,000 | 1,358.33 |
| 2015-03-16 | 4,025 | 4,050 | 4,025 | 4,050 | 8,600 | 1,350 |
| 2015-03-13 | 4,010 | 4,035 | 4,005 | 4,025 | 16,200 | 1,341.67 |
| 2015-03-12 | 4,010 | 4,035 | 4,010 | 4,015 | 8,800 | 1,338.33 |
| 2015-03-11 | 4,015 | 4,020 | 4,005 | 4,010 | 5,300 | 1,336.67 |
| 2015-03-10 | 4,030 | 4,030 | 4,010 | 4,015 | 11,000 | 1,338.33 |
| 2015-03-09 | 4,010 | 4,030 | 4,010 | 4,020 | 9,100 | 1,340 |
| 2015-03-06 | 4,060 | 4,065 | 4,040 | 4,050 | 8,900 | 1,350 |
| 2015-03-05 | 4,085 | 4,090 | 4,060 | 4,060 | 4,600 | 1,353.33 |
| 2015-03-04 | 4,060 | 4,085 | 4,040 | 4,085 | 3,800 | 1,361.67 |
| 2015-03-03 | 4,015 | 4,085 | 4,015 | 4,070 | 10,300 | 1,356.67 |
| 2015-03-02 | 4,070 | 4,080 | 4,020 | 4,060 | 12,100 | 1,353.33 |
| 2015-02-27 | 4,090 | 4,115 | 4,070 | 4,070 | 9,600 | 1,356.67 |
| 2015-02-26 | 4,115 | 4,115 | 4,090 | 4,090 | 12,400 | 1,363.33 |
| 2015-02-25 | 4,135 | 4,140 | 4,115 | 4,125 | 4,800 | 1,375 |
| 2015-02-24 | 4,100 | 4,150 | 4,095 | 4,130 | 12,400 | 1,376.67 |
| 2015-02-23 | 4,080 | 4,135 | 4,040 | 4,095 | 12,200 | 1,365 |
| 2015-02-20 | 4,140 | 4,140 | 4,010 | 4,075 | 19,000 | 1,358.33 |
| 2015-02-19 | 4,050 | 4,150 | 4,040 | 4,090 | 24,100 | 1,363.33 |
| 2015-02-18 | 3,990 | 4,105 | 3,980 | 4,095 | 25,200 | 1,365 |
| 2015-02-17 | 3,955 | 3,985 | 3,945 | 3,955 | 4,400 | 1,318.33 |
| 2015-02-16 | 3,940 | 3,960 | 3,920 | 3,945 | 7,800 | 1,315 |
| 2015-02-13 | 3,960 | 3,985 | 3,940 | 3,965 | 14,700 | 1,321.67 |
| 2015-02-12 | 3,925 | 3,945 | 3,915 | 3,925 | 9,100 | 1,308.33 |
| 2015-02-10 | 3,870 | 3,915 | 3,865 | 3,910 | 10,800 | 1,303.33 |
| 2015-02-09 | 3,825 | 3,855 | 3,820 | 3,840 | 5,300 | 1,280 |
| 2015-02-06 | 3,840 | 3,840 | 3,805 | 3,805 | 7,300 | 1,268.33 |
| 2015-02-05 | 3,850 | 3,855 | 3,805 | 3,810 | 19,800 | 1,270 |
| 2015-02-04 | 3,910 | 3,910 | 3,830 | 3,840 | 22,100 | 1,280 |
| 2015-02-03 | 3,970 | 3,970 | 3,820 | 3,845 | 20,100 | 1,281.67 |
| 2015-02-02 | 3,950 | 3,965 | 3,935 | 3,960 | 14,600 | 1,320 |
| 2015-01-30 | 3,925 | 3,940 | 3,900 | 3,920 | 7,800 | 1,306.67 |
| 2015-01-29 | 3,900 | 3,930 | 3,865 | 3,870 | 15,800 | 1,290 |
| 2015-01-28 | 3,920 | 3,930 | 3,900 | 3,910 | 13,800 | 1,303.33 |
| 2015-01-27 | 3,925 | 3,955 | 3,910 | 3,915 | 12,700 | 1,305 |
| 2015-01-26 | 3,940 | 3,965 | 3,930 | 3,950 | 10,400 | 1,316.67 |
| 2015-01-23 | 3,895 | 3,935 | 3,890 | 3,930 | 9,200 | 1,310 |
| 2015-01-22 | 3,895 | 3,915 | 3,855 | 3,895 | 7,300 | 1,298.33 |
| 2015-01-21 | 3,885 | 3,935 | 3,850 | 3,870 | 22,800 | 1,290 |
| 2015-01-20 | 3,835 | 3,860 | 3,830 | 3,845 | 11,800 | 1,281.67 |
| 2015-01-19 | 3,900 | 3,900 | 3,825 | 3,830 | 8,600 | 1,276.67 |
| 2015-01-16 | 3,830 | 3,845 | 3,810 | 3,840 | 11,700 | 1,280 |
| 2015-01-15 | 3,850 | 3,850 | 3,805 | 3,825 | 4,800 | 1,275 |
| 2015-01-14 | 3,855 | 3,855 | 3,800 | 3,810 | 6,300 | 1,270 |
| 2015-01-13 | 3,840 | 3,840 | 3,800 | 3,805 | 9,100 | 1,268.33 |
| 2015-01-09 | 3,835 | 3,840 | 3,815 | 3,835 | 8,700 | 1,278.33 |
| 2015-01-08 | 3,865 | 3,865 | 3,805 | 3,845 | 11,900 | 1,281.67 |
| 2015-01-07 | 3,800 | 3,855 | 3,800 | 3,810 | 20,900 | 1,270 |
| 2015-01-06 | 3,910 | 3,965 | 3,810 | 3,830 | 23,000 | 1,276.67 |
| 2015-01-05 | 4,040 | 4,045 | 3,910 | 3,910 | 23,000 | 1,303.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
