3036 アルコニックス(株) 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 | 1,624 | 1,648 | 1,607 | 1,616 | 23,400 | 808 |
| 2015-12-29 | 1,591 | 1,610 | 1,573 | 1,608 | 30,700 | 804 |
| 2015-12-28 | 1,543 | 1,621 | 1,540 | 1,609 | 45,600 | 804.50 |
| 2015-12-25 | 1,530 | 1,546 | 1,515 | 1,521 | 98,000 | 760.50 |
| 2015-12-24 | 1,561 | 1,586 | 1,550 | 1,551 | 66,800 | 775.50 |
| 2015-12-22 | 1,550 | 1,567 | 1,543 | 1,557 | 22,800 | 778.50 |
| 2015-12-21 | 1,550 | 1,566 | 1,516 | 1,562 | 84,500 | 781 |
| 2015-12-18 | 1,580 | 1,592 | 1,557 | 1,557 | 85,300 | 778.50 |
| 2015-12-17 | 1,597 | 1,599 | 1,570 | 1,574 | 48,700 | 787 |
| 2015-12-16 | 1,580 | 1,597 | 1,564 | 1,586 | 33,700 | 793 |
| 2015-12-15 | 1,590 | 1,592 | 1,562 | 1,563 | 32,200 | 781.50 |
| 2015-12-14 | 1,599 | 1,599 | 1,563 | 1,591 | 68,000 | 795.50 |
| 2015-12-11 | 1,600 | 1,623 | 1,600 | 1,618 | 57,000 | 809 |
| 2015-12-10 | 1,641 | 1,641 | 1,601 | 1,601 | 45,300 | 800.50 |
| 2015-12-09 | 1,650 | 1,658 | 1,630 | 1,647 | 40,000 | 823.50 |
| 2015-12-08 | 1,665 | 1,671 | 1,653 | 1,654 | 38,700 | 827 |
| 2015-12-07 | 1,680 | 1,687 | 1,665 | 1,671 | 24,000 | 835.50 |
| 2015-12-04 | 1,673 | 1,676 | 1,652 | 1,662 | 56,200 | 831 |
| 2015-12-03 | 1,702 | 1,716 | 1,684 | 1,687 | 66,600 | 843.50 |
| 2015-12-02 | 1,735 | 1,740 | 1,708 | 1,723 | 43,600 | 861.50 |
| 2015-12-01 | 1,749 | 1,750 | 1,733 | 1,744 | 19,000 | 872 |
| 2015-11-30 | 1,778 | 1,778 | 1,708 | 1,723 | 52,800 | 861.50 |
| 2015-11-27 | 1,755 | 1,786 | 1,742 | 1,768 | 33,700 | 884 |
| 2015-11-26 | 1,739 | 1,757 | 1,734 | 1,738 | 23,400 | 869 |
| 2015-11-25 | 1,678 | 1,733 | 1,676 | 1,727 | 41,700 | 863.50 |
| 2015-11-24 | 1,683 | 1,688 | 1,675 | 1,684 | 19,200 | 842 |
| 2015-11-20 | 1,681 | 1,689 | 1,673 | 1,680 | 27,000 | 840 |
| 2015-11-19 | 1,699 | 1,699 | 1,687 | 1,691 | 24,900 | 845.50 |
| 2015-11-18 | 1,697 | 1,704 | 1,678 | 1,679 | 32,900 | 839.50 |
| 2015-11-17 | 1,699 | 1,704 | 1,692 | 1,695 | 28,200 | 847.50 |
| 2015-11-16 | 1,684 | 1,703 | 1,678 | 1,699 | 23,900 | 849.50 |
| 2015-11-13 | 1,700 | 1,700 | 1,681 | 1,690 | 15,300 | 845 |
| 2015-11-12 | 1,707 | 1,708 | 1,677 | 1,702 | 16,500 | 851 |
| 2015-11-11 | 1,684 | 1,703 | 1,677 | 1,703 | 49,500 | 851.50 |
| 2015-11-10 | 1,684 | 1,700 | 1,680 | 1,681 | 25,600 | 840.50 |
| 2015-11-09 | 1,696 | 1,727 | 1,683 | 1,694 | 52,500 | 847 |
| 2015-11-06 | 1,703 | 1,732 | 1,672 | 1,687 | 63,400 | 843.50 |
| 2015-11-05 | 1,707 | 1,714 | 1,699 | 1,703 | 19,000 | 851.50 |
| 2015-11-04 | 1,689 | 1,715 | 1,673 | 1,700 | 23,700 | 850 |
| 2015-11-02 | 1,706 | 1,706 | 1,644 | 1,670 | 25,300 | 835 |
| 2015-10-30 | 1,676 | 1,717 | 1,670 | 1,702 | 23,300 | 851 |
| 2015-10-29 | 1,718 | 1,722 | 1,673 | 1,688 | 27,400 | 844 |
| 2015-10-28 | 1,722 | 1,722 | 1,697 | 1,708 | 23,900 | 854 |
| 2015-10-27 | 1,748 | 1,748 | 1,707 | 1,726 | 22,600 | 863 |
| 2015-10-26 | 1,747 | 1,757 | 1,737 | 1,752 | 16,900 | 876 |
| 2015-10-23 | 1,721 | 1,730 | 1,699 | 1,727 | 14,000 | 863.50 |
| 2015-10-22 | 1,700 | 1,709 | 1,678 | 1,690 | 24,500 | 845 |
| 2015-10-21 | 1,661 | 1,715 | 1,661 | 1,715 | 20,200 | 857.50 |
| 2015-10-20 | 1,672 | 1,682 | 1,663 | 1,671 | 14,100 | 835.50 |
| 2015-10-19 | 1,692 | 1,693 | 1,666 | 1,668 | 16,200 | 834 |
| 2015-10-16 | 1,700 | 1,708 | 1,691 | 1,703 | 20,000 | 851.50 |
| 2015-10-15 | 1,677 | 1,710 | 1,661 | 1,699 | 29,000 | 849.50 |
| 2015-10-14 | 1,710 | 1,710 | 1,663 | 1,676 | 17,500 | 838 |
| 2015-10-13 | 1,712 | 1,740 | 1,691 | 1,711 | 19,500 | 855.50 |
| 2015-10-09 | 1,730 | 1,740 | 1,723 | 1,739 | 14,500 | 869.50 |
| 2015-10-08 | 1,689 | 1,733 | 1,683 | 1,716 | 31,000 | 858 |
| 2015-10-07 | 1,644 | 1,688 | 1,635 | 1,683 | 22,000 | 841.50 |
| 2015-10-06 | 1,625 | 1,661 | 1,625 | 1,632 | 16,600 | 816 |
| 2015-10-05 | 1,550 | 1,636 | 1,550 | 1,617 | 48,100 | 808.50 |
| 2015-10-02 | 1,561 | 1,577 | 1,550 | 1,577 | 8,600 | 788.50 |
| 2015-10-01 | 1,547 | 1,580 | 1,526 | 1,577 | 27,900 | 788.50 |
| 2015-09-30 | 1,535 | 1,542 | 1,521 | 1,523 | 25,400 | 761.50 |
| 2015-09-29 | 1,554 | 1,554 | 1,506 | 1,510 | 47,800 | 755 |
| 2015-09-28 | 1,579 | 1,593 | 1,553 | 1,590 | 40,900 | 795 |
| 2015-09-25 | 1,590 | 1,613 | 1,582 | 1,611 | 43,600 | 805.50 |
| 2015-09-24 | 1,613 | 1,613 | 1,582 | 1,583 | 25,700 | 791.50 |
| 2015-09-18 | 1,666 | 1,666 | 1,615 | 1,634 | 27,200 | 817 |
| 2015-09-17 | 1,606 | 1,642 | 1,606 | 1,641 | 54,300 | 820.50 |
| 2015-09-16 | 1,630 | 1,631 | 1,606 | 1,617 | 8,300 | 808.50 |
| 2015-09-15 | 1,608 | 1,649 | 1,608 | 1,610 | 13,900 | 805 |
| 2015-09-14 | 1,667 | 1,667 | 1,583 | 1,603 | 50,600 | 801.50 |
| 2015-09-11 | 1,617 | 1,654 | 1,602 | 1,647 | 40,200 | 823.50 |
| 2015-09-10 | 1,626 | 1,648 | 1,610 | 1,637 | 25,000 | 818.50 |
| 2015-09-09 | 1,632 | 1,668 | 1,600 | 1,666 | 31,700 | 833 |
| 2015-09-08 | 1,577 | 1,626 | 1,572 | 1,572 | 24,000 | 786 |
| 2015-09-07 | 1,554 | 1,597 | 1,535 | 1,584 | 68,400 | 792 |
| 2015-09-04 | 1,624 | 1,625 | 1,557 | 1,594 | 43,500 | 797 |
| 2015-09-03 | 1,638 | 1,709 | 1,611 | 1,614 | 48,300 | 807 |
| 2015-09-02 | 1,618 | 1,659 | 1,603 | 1,619 | 37,800 | 809.50 |
| 2015-09-01 | 1,719 | 1,719 | 1,654 | 1,654 | 47,400 | 827 |
| 2015-08-31 | 1,738 | 1,738 | 1,694 | 1,727 | 33,100 | 863.50 |
| 2015-08-28 | 1,693 | 1,750 | 1,672 | 1,738 | 65,400 | 869 |
| 2015-08-27 | 1,650 | 1,676 | 1,605 | 1,624 | 61,700 | 812 |
| 2015-08-26 | 1,533 | 1,605 | 1,500 | 1,574 | 67,900 | 787 |
| 2015-08-25 | 1,525 | 1,616 | 1,472 | 1,524 | 132,100 | 762 |
| 2015-08-24 | 1,685 | 1,710 | 1,591 | 1,603 | 141,400 | 801.50 |
| 2015-08-21 | 1,742 | 1,778 | 1,731 | 1,736 | 55,900 | 868 |
| 2015-08-20 | 1,813 | 1,818 | 1,794 | 1,797 | 42,200 | 898.50 |
| 2015-08-19 | 1,851 | 1,851 | 1,811 | 1,825 | 45,200 | 912.50 |
| 2015-08-18 | 1,881 | 1,888 | 1,850 | 1,861 | 38,500 | 930.50 |
| 2015-08-17 | 1,873 | 1,887 | 1,855 | 1,881 | 27,500 | 940.50 |
| 2015-08-14 | 1,898 | 1,906 | 1,856 | 1,871 | 50,300 | 935.50 |
| 2015-08-13 | 1,885 | 1,920 | 1,885 | 1,898 | 34,600 | 949 |
| 2015-08-12 | 1,923 | 1,955 | 1,888 | 1,897 | 54,300 | 948.50 |
| 2015-08-11 | 1,903 | 1,963 | 1,893 | 1,927 | 67,100 | 963.50 |
| 2015-08-10 | 1,907 | 1,910 | 1,886 | 1,903 | 25,700 | 951.50 |
| 2015-08-07 | 1,882 | 1,911 | 1,865 | 1,907 | 28,100 | 953.50 |
| 2015-08-06 | 1,860 | 1,884 | 1,827 | 1,882 | 58,700 | 941 |
| 2015-08-05 | 1,975 | 1,985 | 1,820 | 1,850 | 136,500 | 925 |
| 2015-08-04 | 1,941 | 1,944 | 1,911 | 1,939 | 25,300 | 969.50 |
| 2015-08-03 | 1,944 | 1,949 | 1,917 | 1,941 | 35,500 | 970.50 |
| 2015-07-31 | 1,923 | 1,927 | 1,909 | 1,927 | 20,400 | 963.50 |
| 2015-07-30 | 1,905 | 1,939 | 1,904 | 1,927 | 31,700 | 963.50 |
| 2015-07-29 | 1,885 | 1,910 | 1,865 | 1,894 | 35,300 | 947 |
| 2015-07-28 | 1,890 | 1,890 | 1,852 | 1,882 | 35,600 | 941 |
| 2015-07-27 | 1,922 | 1,929 | 1,891 | 1,901 | 33,000 | 950.50 |
| 2015-07-24 | 1,950 | 1,950 | 1,907 | 1,915 | 40,900 | 957.50 |
| 2015-07-23 | 1,981 | 1,981 | 1,938 | 1,959 | 40,200 | 979.50 |
| 2015-07-22 | 1,995 | 1,999 | 1,973 | 1,983 | 22,600 | 991.50 |
| 2015-07-21 | 2,048 | 2,048 | 1,984 | 2,002 | 71,000 | 1,001 |
| 2015-07-17 | 1,980 | 2,035 | 1,980 | 2,031 | 112,400 | 1,015.50 |
| 2015-07-16 | 1,920 | 1,925 | 1,901 | 1,918 | 30,200 | 959 |
| 2015-07-15 | 1,950 | 1,950 | 1,907 | 1,923 | 36,800 | 961.50 |
| 2015-07-14 | 1,910 | 1,956 | 1,906 | 1,933 | 47,200 | 966.50 |
| 2015-07-13 | 1,889 | 1,910 | 1,870 | 1,876 | 43,500 | 938 |
| 2015-07-10 | 1,896 | 1,907 | 1,873 | 1,880 | 37,800 | 940 |
| 2015-07-09 | 1,835 | 1,898 | 1,768 | 1,891 | 88,600 | 945.50 |
| 2015-07-08 | 1,973 | 1,973 | 1,901 | 1,916 | 74,800 | 958 |
| 2015-07-07 | 1,994 | 1,995 | 1,972 | 1,972 | 36,100 | 986 |
| 2015-07-06 | 1,977 | 1,997 | 1,969 | 1,976 | 53,600 | 988 |
| 2015-07-03 | 2,020 | 2,020 | 1,992 | 1,996 | 46,100 | 998 |
| 2015-07-02 | 2,072 | 2,075 | 2,012 | 2,020 | 61,100 | 1,010 |
| 2015-07-01 | 2,055 | 2,074 | 2,040 | 2,060 | 27,300 | 1,030 |
| 2015-06-30 | 2,020 | 2,047 | 2,020 | 2,044 | 29,200 | 1,022 |
| 2015-06-29 | 2,017 | 2,049 | 2,010 | 2,028 | 63,100 | 1,014 |
| 2015-06-26 | 2,124 | 2,124 | 2,056 | 2,085 | 65,000 | 1,042.50 |
| 2015-06-25 | 2,146 | 2,147 | 2,120 | 2,124 | 23,700 | 1,062 |
| 2015-06-24 | 2,129 | 2,153 | 2,095 | 2,146 | 40,100 | 1,073 |
| 2015-06-23 | 2,113 | 2,120 | 2,099 | 2,117 | 45,200 | 1,058.50 |
| 2015-06-22 | 2,090 | 2,124 | 2,071 | 2,113 | 53,100 | 1,056.50 |
| 2015-06-19 | 2,144 | 2,151 | 2,105 | 2,117 | 33,700 | 1,058.50 |
| 2015-06-18 | 2,174 | 2,174 | 2,100 | 2,136 | 77,600 | 1,068 |
| 2015-06-17 | 2,169 | 2,193 | 2,149 | 2,151 | 52,700 | 1,075.50 |
| 2015-06-16 | 2,140 | 2,168 | 2,107 | 2,161 | 76,100 | 1,080.50 |
| 2015-06-15 | 2,180 | 2,180 | 2,135 | 2,144 | 64,200 | 1,072 |
| 2015-06-12 | 2,198 | 2,198 | 2,161 | 2,193 | 97,900 | 1,096.50 |
| 2015-06-11 | 2,099 | 2,175 | 2,091 | 2,155 | 86,100 | 1,077.50 |
| 2015-06-10 | 2,070 | 2,120 | 2,070 | 2,082 | 50,700 | 1,041 |
| 2015-06-09 | 2,118 | 2,120 | 2,069 | 2,077 | 67,300 | 1,038.50 |
| 2015-06-08 | 2,085 | 2,135 | 2,085 | 2,119 | 84,400 | 1,059.50 |
| 2015-06-05 | 2,032 | 2,081 | 2,021 | 2,077 | 88,900 | 1,038.50 |
| 2015-06-04 | 2,035 | 2,074 | 2,022 | 2,050 | 81,600 | 1,025 |
| 2015-06-03 | 2,017 | 2,035 | 2,016 | 2,030 | 25,300 | 1,015 |
| 2015-06-02 | 2,035 | 2,035 | 2,015 | 2,017 | 32,000 | 1,008.50 |
| 2015-06-01 | 2,000 | 2,042 | 1,995 | 2,034 | 59,800 | 1,017 |
| 2015-05-29 | 1,997 | 2,024 | 1,990 | 2,013 | 66,900 | 1,006.50 |
| 2015-05-28 | 1,975 | 2,002 | 1,975 | 1,997 | 53,300 | 998.50 |
| 2015-05-27 | 1,968 | 1,985 | 1,948 | 1,975 | 52,000 | 987.50 |
| 2015-05-26 | 1,990 | 1,990 | 1,947 | 1,963 | 44,500 | 981.50 |
| 2015-05-25 | 1,929 | 1,988 | 1,925 | 1,970 | 98,300 | 985 |
| 2015-05-22 | 1,947 | 1,951 | 1,905 | 1,908 | 111,400 | 954 |
| 2015-05-21 | 1,970 | 1,970 | 1,940 | 1,943 | 93,900 | 971.50 |
| 2015-05-20 | 1,970 | 1,977 | 1,940 | 1,941 | 73,900 | 970.50 |
| 2015-05-19 | 2,024 | 2,024 | 1,960 | 1,965 | 106,400 | 982.50 |
| 2015-05-18 | 1,940 | 2,031 | 1,940 | 2,004 | 153,000 | 1,002 |
| 2015-05-15 | 1,930 | 1,965 | 1,863 | 1,913 | 115,700 | 956.50 |
| 2015-05-14 | 1,930 | 1,940 | 1,895 | 1,902 | 94,800 | 951 |
| 2015-05-13 | 1,911 | 1,939 | 1,909 | 1,930 | 33,100 | 965 |
| 2015-05-12 | 1,919 | 1,950 | 1,910 | 1,919 | 47,500 | 959.50 |
| 2015-05-11 | 1,910 | 1,926 | 1,899 | 1,915 | 38,100 | 957.50 |
| 2015-05-08 | 1,879 | 1,920 | 1,863 | 1,893 | 31,200 | 946.50 |
| 2015-05-07 | 1,886 | 1,889 | 1,861 | 1,867 | 32,700 | 933.50 |
| 2015-05-01 | 1,889 | 1,889 | 1,850 | 1,886 | 36,400 | 943 |
| 2015-04-30 | 1,901 | 1,914 | 1,870 | 1,880 | 38,200 | 940 |
| 2015-04-28 | 1,932 | 1,964 | 1,912 | 1,925 | 66,000 | 962.50 |
| 2015-04-27 | 1,889 | 1,944 | 1,885 | 1,935 | 58,900 | 967.50 |
| 2015-04-24 | 1,900 | 1,903 | 1,861 | 1,889 | 54,500 | 944.50 |
| 2015-04-23 | 1,870 | 1,920 | 1,865 | 1,894 | 166,400 | 947 |
| 2015-04-22 | 1,828 | 1,830 | 1,809 | 1,822 | 23,300 | 911 |
| 2015-04-21 | 1,811 | 1,848 | 1,806 | 1,818 | 29,900 | 909 |
| 2015-04-20 | 1,820 | 1,820 | 1,802 | 1,810 | 27,800 | 905 |
| 2015-04-17 | 1,839 | 1,845 | 1,822 | 1,837 | 21,700 | 918.50 |
| 2015-04-16 | 1,840 | 1,848 | 1,822 | 1,840 | 33,500 | 920 |
| 2015-04-15 | 1,841 | 1,850 | 1,836 | 1,840 | 15,200 | 920 |
| 2015-04-14 | 1,827 | 1,849 | 1,826 | 1,846 | 22,700 | 923 |
| 2015-04-13 | 1,838 | 1,838 | 1,815 | 1,825 | 37,400 | 912.50 |
| 2015-04-10 | 1,839 | 1,850 | 1,805 | 1,838 | 40,100 | 919 |
| 2015-04-09 | 1,850 | 1,851 | 1,830 | 1,837 | 25,300 | 918.50 |
| 2015-04-08 | 1,858 | 1,866 | 1,843 | 1,846 | 47,000 | 923 |
| 2015-04-07 | 1,825 | 1,853 | 1,825 | 1,840 | 47,000 | 920 |
| 2015-04-06 | 1,783 | 1,823 | 1,777 | 1,816 | 77,800 | 908 |
| 2015-04-03 | 1,772 | 1,785 | 1,758 | 1,784 | 31,000 | 892 |
| 2015-04-02 | 1,736 | 1,785 | 1,736 | 1,764 | 60,400 | 882 |
| 2015-04-01 | 1,780 | 1,788 | 1,733 | 1,742 | 78,300 | 871 |
| 2015-03-31 | 1,794 | 1,805 | 1,772 | 1,774 | 49,200 | 887 |
| 2015-03-30 | 1,811 | 1,818 | 1,765 | 1,786 | 73,900 | 893 |
| 2015-03-27 | 1,830 | 1,849 | 1,787 | 1,804 | 92,400 | 902 |
| 2015-03-26 | 1,821 | 1,837 | 1,813 | 1,830 | 94,500 | 915 |
| 2015-03-25 | 1,830 | 1,864 | 1,819 | 1,829 | 102,000 | 914.50 |
| 2015-03-24 | 1,814 | 1,820 | 1,801 | 1,812 | 46,300 | 906 |
| 2015-03-23 | 1,800 | 1,821 | 1,795 | 1,814 | 43,800 | 907 |
| 2015-03-20 | 1,791 | 1,806 | 1,788 | 1,803 | 44,400 | 901.50 |
| 2015-03-19 | 1,798 | 1,809 | 1,784 | 1,799 | 73,000 | 899.50 |
| 2015-03-18 | 1,801 | 1,811 | 1,797 | 1,804 | 48,700 | 902 |
| 2015-03-17 | 1,810 | 1,819 | 1,797 | 1,816 | 46,200 | 908 |
| 2015-03-16 | 1,812 | 1,812 | 1,795 | 1,805 | 49,800 | 902.50 |
| 2015-03-13 | 1,784 | 1,811 | 1,779 | 1,800 | 71,300 | 900 |
| 2015-03-12 | 1,774 | 1,794 | 1,774 | 1,786 | 36,500 | 893 |
| 2015-03-11 | 1,800 | 1,800 | 1,771 | 1,787 | 68,100 | 893.50 |
| 2015-03-10 | 1,810 | 1,817 | 1,782 | 1,791 | 70,600 | 895.50 |
| 2015-03-09 | 1,792 | 1,803 | 1,779 | 1,801 | 56,300 | 900.50 |
| 2015-03-06 | 1,801 | 1,804 | 1,791 | 1,797 | 46,100 | 898.50 |
| 2015-03-05 | 1,820 | 1,825 | 1,796 | 1,800 | 57,100 | 900 |
| 2015-03-04 | 1,820 | 1,830 | 1,791 | 1,827 | 56,100 | 913.50 |
| 2015-03-03 | 1,830 | 1,834 | 1,800 | 1,810 | 48,900 | 905 |
| 2015-03-02 | 1,822 | 1,843 | 1,810 | 1,831 | 47,000 | 915.50 |
| 2015-02-27 | 1,825 | 1,833 | 1,804 | 1,822 | 43,300 | 911 |
| 2015-02-26 | 1,798 | 1,824 | 1,791 | 1,813 | 62,300 | 906.50 |
| 2015-02-25 | 1,808 | 1,836 | 1,798 | 1,807 | 65,100 | 903.50 |
| 2015-02-24 | 1,829 | 1,836 | 1,798 | 1,808 | 105,800 | 904 |
| 2015-02-23 | 1,847 | 1,850 | 1,830 | 1,837 | 53,100 | 918.50 |
| 2015-02-20 | 1,854 | 1,854 | 1,830 | 1,845 | 47,200 | 922.50 |
| 2015-02-19 | 1,850 | 1,860 | 1,834 | 1,849 | 45,100 | 924.50 |
| 2015-02-18 | 1,870 | 1,873 | 1,850 | 1,853 | 35,400 | 926.50 |
| 2015-02-17 | 1,831 | 1,875 | 1,830 | 1,858 | 50,400 | 929 |
| 2015-02-16 | 1,810 | 1,837 | 1,810 | 1,831 | 40,400 | 915.50 |
| 2015-02-13 | 1,810 | 1,843 | 1,797 | 1,806 | 48,200 | 903 |
| 2015-02-12 | 1,825 | 1,830 | 1,814 | 1,815 | 37,100 | 907.50 |
| 2015-02-10 | 1,835 | 1,837 | 1,805 | 1,820 | 53,200 | 910 |
| 2015-02-09 | 1,868 | 1,869 | 1,822 | 1,835 | 35,500 | 917.50 |
| 2015-02-06 | 1,888 | 1,888 | 1,820 | 1,856 | 86,900 | 928 |
| 2015-02-05 | 1,827 | 1,842 | 1,810 | 1,810 | 42,500 | 905 |
| 2015-02-04 | 1,790 | 1,836 | 1,790 | 1,821 | 42,500 | 910.50 |
| 2015-02-03 | 1,826 | 1,835 | 1,790 | 1,803 | 40,300 | 901.50 |
| 2015-02-02 | 1,819 | 1,842 | 1,810 | 1,824 | 25,300 | 912 |
| 2015-01-30 | 1,857 | 1,864 | 1,817 | 1,832 | 40,700 | 916 |
| 2015-01-29 | 1,856 | 1,868 | 1,845 | 1,853 | 19,900 | 926.50 |
| 2015-01-28 | 1,832 | 1,885 | 1,821 | 1,864 | 32,200 | 932 |
| 2015-01-27 | 1,855 | 1,866 | 1,831 | 1,844 | 52,600 | 922 |
| 2015-01-26 | 1,851 | 1,866 | 1,842 | 1,847 | 34,300 | 923.50 |
| 2015-01-23 | 1,888 | 1,899 | 1,861 | 1,866 | 40,900 | 933 |
| 2015-01-22 | 1,891 | 1,904 | 1,860 | 1,868 | 33,900 | 934 |
| 2015-01-21 | 1,940 | 1,940 | 1,883 | 1,887 | 61,800 | 943.50 |
| 2015-01-20 | 1,964 | 2,017 | 1,940 | 1,949 | 149,800 | 974.50 |
| 2015-01-19 | 1,839 | 1,873 | 1,835 | 1,863 | 32,500 | 931.50 |
| 2015-01-16 | 1,831 | 1,836 | 1,790 | 1,818 | 31,100 | 909 |
| 2015-01-15 | 1,861 | 1,861 | 1,833 | 1,846 | 34,900 | 923 |
| 2015-01-14 | 1,901 | 1,905 | 1,852 | 1,861 | 40,300 | 930.50 |
| 2015-01-13 | 1,902 | 1,907 | 1,868 | 1,902 | 33,700 | 951 |
| 2015-01-09 | 1,934 | 1,941 | 1,912 | 1,917 | 24,500 | 958.50 |
| 2015-01-08 | 1,916 | 1,954 | 1,901 | 1,918 | 29,200 | 959 |
| 2015-01-07 | 1,915 | 1,933 | 1,908 | 1,912 | 28,300 | 956 |
| 2015-01-06 | 1,951 | 1,958 | 1,906 | 1,915 | 54,000 | 957.50 |
| 2015-01-05 | 1,995 | 1,999 | 1,969 | 1,990 | 24,200 | 995 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
