3085 アークランドサービスホールディングス(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 | 2,898 | 2,952 | 2,898 | 2,912 | 30,200 | 1,456 |
| 2015-12-29 | 2,759 | 2,882 | 2,752 | 2,882 | 32,000 | 1,441 |
| 2015-12-28 | 2,733 | 2,788 | 2,733 | 2,756 | 45,000 | 1,378 |
| 2015-12-25 | 5,640 | 5,740 | 5,630 | 5,690 | 13,800 | 1,422.50 |
| 2015-12-24 | 5,700 | 5,700 | 5,560 | 5,600 | 15,600 | 1,400 |
| 2015-12-22 | 5,670 | 5,730 | 5,650 | 5,670 | 11,300 | 1,417.50 |
| 2015-12-21 | 5,590 | 5,670 | 5,540 | 5,640 | 15,800 | 1,410 |
| 2015-12-18 | 5,630 | 5,750 | 5,610 | 5,650 | 26,200 | 1,412.50 |
| 2015-12-17 | 5,560 | 5,630 | 5,490 | 5,580 | 27,400 | 1,395 |
| 2015-12-16 | 5,410 | 5,550 | 5,350 | 5,540 | 42,400 | 1,385 |
| 2015-12-15 | 5,040 | 5,090 | 5,010 | 5,010 | 5,000 | 1,252.50 |
| 2015-12-14 | 5,000 | 5,060 | 4,990 | 5,030 | 18,400 | 1,257.50 |
| 2015-12-11 | 5,280 | 5,310 | 5,130 | 5,140 | 23,300 | 1,285 |
| 2015-12-10 | 5,100 | 5,220 | 5,100 | 5,200 | 13,700 | 1,300 |
| 2015-12-09 | 5,350 | 5,350 | 5,130 | 5,190 | 19,200 | 1,297.50 |
| 2015-12-08 | 5,360 | 5,390 | 5,340 | 5,360 | 10,700 | 1,340 |
| 2015-12-07 | 5,390 | 5,400 | 5,320 | 5,360 | 11,600 | 1,340 |
| 2015-12-04 | 5,400 | 5,400 | 5,310 | 5,320 | 17,700 | 1,330 |
| 2015-12-03 | 5,500 | 5,500 | 5,400 | 5,430 | 18,200 | 1,357.50 |
| 2015-12-02 | 5,510 | 5,580 | 5,410 | 5,490 | 16,400 | 1,372.50 |
| 2015-12-01 | 5,500 | 5,560 | 5,490 | 5,560 | 19,100 | 1,390 |
| 2015-11-30 | 5,350 | 5,440 | 5,320 | 5,440 | 16,700 | 1,360 |
| 2015-11-27 | 5,420 | 5,420 | 5,260 | 5,300 | 15,200 | 1,325 |
| 2015-11-26 | 5,370 | 5,440 | 5,350 | 5,370 | 12,400 | 1,342.50 |
| 2015-11-25 | 5,310 | 5,400 | 5,310 | 5,350 | 12,000 | 1,337.50 |
| 2015-11-24 | 5,150 | 5,250 | 5,150 | 5,240 | 8,600 | 1,310 |
| 2015-11-20 | 5,070 | 5,160 | 5,010 | 5,150 | 10,400 | 1,287.50 |
| 2015-11-19 | 5,150 | 5,180 | 4,990 | 5,070 | 13,400 | 1,267.50 |
| 2015-11-18 | 5,150 | 5,170 | 5,100 | 5,150 | 13,200 | 1,287.50 |
| 2015-11-17 | 4,940 | 5,070 | 4,940 | 5,050 | 8,500 | 1,262.50 |
| 2015-11-16 | 4,905 | 4,940 | 4,905 | 4,930 | 3,900 | 1,232.50 |
| 2015-11-13 | 4,905 | 4,945 | 4,895 | 4,940 | 6,100 | 1,235 |
| 2015-11-12 | 4,895 | 4,905 | 4,860 | 4,905 | 7,000 | 1,226.25 |
| 2015-11-11 | 4,810 | 4,850 | 4,790 | 4,840 | 4,100 | 1,210 |
| 2015-11-10 | 4,820 | 4,830 | 4,790 | 4,830 | 5,400 | 1,207.50 |
| 2015-11-09 | 4,845 | 4,850 | 4,795 | 4,820 | 7,100 | 1,205 |
| 2015-11-06 | 4,740 | 4,830 | 4,740 | 4,795 | 5,100 | 1,198.75 |
| 2015-11-05 | 4,760 | 4,825 | 4,740 | 4,750 | 5,700 | 1,187.50 |
| 2015-11-04 | 4,850 | 4,905 | 4,755 | 4,765 | 8,300 | 1,191.25 |
| 2015-11-02 | 4,890 | 4,895 | 4,780 | 4,805 | 12,900 | 1,201.25 |
| 2015-10-30 | 5,150 | 5,150 | 4,840 | 4,840 | 39,900 | 1,210 |
| 2015-10-29 | 5,180 | 5,240 | 5,000 | 5,080 | 30,500 | 1,270 |
| 2015-10-28 | 4,870 | 5,140 | 4,820 | 5,120 | 40,400 | 1,280 |
| 2015-10-27 | 4,855 | 4,960 | 4,820 | 4,900 | 24,700 | 1,225 |
| 2015-10-26 | 4,690 | 4,890 | 4,690 | 4,850 | 21,100 | 1,212.50 |
| 2015-10-23 | 4,600 | 4,640 | 4,545 | 4,620 | 9,400 | 1,155 |
| 2015-10-22 | 4,695 | 4,695 | 4,510 | 4,530 | 38,300 | 1,132.50 |
| 2015-10-21 | 4,860 | 4,860 | 4,695 | 4,720 | 18,700 | 1,180 |
| 2015-10-20 | 4,850 | 4,870 | 4,790 | 4,790 | 4,600 | 1,197.50 |
| 2015-10-19 | 4,820 | 4,860 | 4,815 | 4,860 | 7,100 | 1,215 |
| 2015-10-16 | 4,845 | 4,965 | 4,820 | 4,870 | 17,200 | 1,217.50 |
| 2015-10-15 | 4,735 | 4,865 | 4,715 | 4,845 | 19,300 | 1,211.25 |
| 2015-10-14 | 4,780 | 4,835 | 4,730 | 4,735 | 9,800 | 1,183.75 |
| 2015-10-13 | 4,775 | 4,855 | 4,775 | 4,825 | 12,600 | 1,206.25 |
| 2015-10-09 | 4,750 | 4,755 | 4,665 | 4,715 | 13,300 | 1,178.75 |
| 2015-10-08 | 4,800 | 4,800 | 4,720 | 4,735 | 18,300 | 1,183.75 |
| 2015-10-07 | 4,825 | 4,840 | 4,775 | 4,800 | 14,600 | 1,200 |
| 2015-10-06 | 4,875 | 4,920 | 4,785 | 4,815 | 19,600 | 1,203.75 |
| 2015-10-05 | 4,750 | 4,855 | 4,745 | 4,835 | 21,600 | 1,208.75 |
| 2015-10-02 | 4,715 | 4,905 | 4,710 | 4,740 | 37,100 | 1,185 |
| 2015-10-01 | 4,845 | 4,845 | 4,700 | 4,710 | 20,200 | 1,177.50 |
| 2015-09-30 | 4,810 | 4,850 | 4,790 | 4,835 | 11,800 | 1,208.75 |
| 2015-09-29 | 4,835 | 4,895 | 4,720 | 4,790 | 15,000 | 1,197.50 |
| 2015-09-28 | 4,805 | 4,960 | 4,805 | 4,905 | 15,800 | 1,226.25 |
| 2015-09-25 | 4,730 | 4,845 | 4,655 | 4,795 | 22,700 | 1,198.75 |
| 2015-09-24 | 4,750 | 4,975 | 4,710 | 4,730 | 13,300 | 1,182.50 |
| 2015-09-18 | 4,910 | 4,965 | 4,830 | 4,835 | 10,300 | 1,208.75 |
| 2015-09-17 | 4,920 | 4,935 | 4,835 | 4,910 | 11,400 | 1,227.50 |
| 2015-09-16 | 4,900 | 4,985 | 4,750 | 4,810 | 28,000 | 1,202.50 |
| 2015-09-15 | 4,890 | 5,020 | 4,795 | 4,875 | 43,100 | 1,218.75 |
| 2015-09-14 | 4,835 | 4,840 | 4,700 | 4,750 | 40,400 | 1,187.50 |
| 2015-09-11 | 4,515 | 4,730 | 4,510 | 4,625 | 25,600 | 1,156.25 |
| 2015-09-10 | 4,265 | 4,445 | 4,250 | 4,445 | 18,300 | 1,111.25 |
| 2015-09-09 | 4,200 | 4,390 | 4,195 | 4,325 | 79,600 | 1,081.25 |
| 2015-09-08 | 4,440 | 4,460 | 4,060 | 4,100 | 100,800 | 1,025 |
| 2015-09-07 | 4,500 | 4,635 | 4,420 | 4,500 | 48,300 | 1,125 |
| 2015-09-04 | 4,840 | 4,840 | 4,590 | 4,645 | 46,400 | 1,161.25 |
| 2015-09-03 | 5,020 | 5,080 | 4,795 | 4,835 | 31,000 | 1,208.75 |
| 2015-09-02 | 4,790 | 5,070 | 4,790 | 4,910 | 28,100 | 1,227.50 |
| 2015-09-01 | 5,150 | 5,160 | 4,855 | 4,935 | 29,100 | 1,233.75 |
| 2015-08-31 | 5,140 | 5,270 | 5,090 | 5,160 | 24,500 | 1,290 |
| 2015-08-28 | 5,060 | 5,170 | 5,000 | 5,140 | 20,400 | 1,285 |
| 2015-08-27 | 4,900 | 5,050 | 4,870 | 4,915 | 23,100 | 1,228.75 |
| 2015-08-26 | 4,695 | 4,830 | 4,650 | 4,745 | 28,600 | 1,186.25 |
| 2015-08-25 | 4,460 | 4,930 | 4,265 | 4,605 | 39,700 | 1,151.25 |
| 2015-08-24 | 5,170 | 5,290 | 4,900 | 4,950 | 31,000 | 1,237.50 |
| 2015-08-21 | 5,520 | 5,540 | 5,440 | 5,470 | 12,800 | 1,367.50 |
| 2015-08-20 | 5,730 | 5,790 | 5,650 | 5,660 | 7,300 | 1,415 |
| 2015-08-19 | 5,800 | 5,840 | 5,740 | 5,750 | 9,600 | 1,437.50 |
| 2015-08-18 | 5,910 | 5,910 | 5,790 | 5,790 | 6,800 | 1,447.50 |
| 2015-08-17 | 5,760 | 5,930 | 5,760 | 5,880 | 8,200 | 1,470 |
| 2015-08-14 | 5,810 | 5,880 | 5,750 | 5,770 | 9,700 | 1,442.50 |
| 2015-08-13 | 5,810 | 5,860 | 5,760 | 5,810 | 8,700 | 1,452.50 |
| 2015-08-12 | 5,880 | 5,970 | 5,830 | 5,860 | 14,900 | 1,465 |
| 2015-08-11 | 5,900 | 5,940 | 5,840 | 5,940 | 10,500 | 1,485 |
| 2015-08-10 | 5,770 | 5,900 | 5,720 | 5,880 | 10,900 | 1,470 |
| 2015-08-07 | 5,830 | 5,850 | 5,730 | 5,750 | 15,000 | 1,437.50 |
| 2015-08-06 | 5,780 | 5,890 | 5,740 | 5,790 | 35,800 | 1,447.50 |
| 2015-08-05 | 5,940 | 6,040 | 5,740 | 5,770 | 46,700 | 1,442.50 |
| 2015-08-04 | 5,850 | 5,920 | 5,790 | 5,880 | 18,800 | 1,470 |
| 2015-08-03 | 5,760 | 5,900 | 5,740 | 5,830 | 34,800 | 1,457.50 |
| 2015-07-31 | 5,890 | 5,900 | 5,640 | 5,760 | 48,500 | 1,440 |
| 2015-07-30 | 5,990 | 6,000 | 5,810 | 5,900 | 62,000 | 1,475 |
| 2015-07-29 | 6,120 | 6,130 | 5,900 | 5,960 | 26,200 | 1,490 |
| 2015-07-28 | 6,050 | 6,160 | 6,020 | 6,090 | 22,000 | 1,522.50 |
| 2015-07-27 | 6,470 | 6,530 | 6,170 | 6,220 | 28,100 | 1,555 |
| 2015-07-24 | 6,300 | 6,710 | 6,260 | 6,570 | 36,300 | 1,642.50 |
| 2015-07-23 | 6,200 | 6,400 | 6,170 | 6,340 | 25,200 | 1,585 |
| 2015-07-22 | 6,140 | 6,200 | 6,060 | 6,100 | 11,700 | 1,525 |
| 2015-07-21 | 6,100 | 6,230 | 6,030 | 6,170 | 17,700 | 1,542.50 |
| 2015-07-17 | 5,890 | 6,160 | 5,890 | 6,000 | 42,700 | 1,500 |
| 2015-07-16 | 5,870 | 5,910 | 5,840 | 5,880 | 14,500 | 1,470 |
| 2015-07-15 | 5,840 | 5,880 | 5,750 | 5,850 | 13,600 | 1,462.50 |
| 2015-07-14 | 5,900 | 5,920 | 5,720 | 5,840 | 18,500 | 1,460 |
| 2015-07-13 | 5,790 | 5,900 | 5,790 | 5,840 | 11,100 | 1,460 |
| 2015-07-10 | 5,880 | 5,940 | 5,700 | 5,850 | 22,900 | 1,462.50 |
| 2015-07-09 | 5,460 | 5,940 | 5,320 | 5,880 | 41,100 | 1,470 |
| 2015-07-08 | 5,870 | 5,950 | 5,600 | 5,660 | 40,800 | 1,415 |
| 2015-07-07 | 5,650 | 5,950 | 5,650 | 5,820 | 37,700 | 1,455 |
| 2015-07-06 | 5,450 | 5,590 | 5,380 | 5,590 | 25,800 | 1,397.50 |
| 2015-07-03 | 5,430 | 5,450 | 5,380 | 5,400 | 11,900 | 1,350 |
| 2015-07-02 | 5,490 | 5,550 | 5,450 | 5,520 | 22,400 | 1,380 |
| 2015-07-01 | 5,290 | 5,400 | 5,260 | 5,390 | 23,700 | 1,347.50 |
| 2015-06-30 | 5,170 | 5,260 | 5,140 | 5,230 | 18,900 | 1,307.50 |
| 2015-06-29 | 5,100 | 5,280 | 5,100 | 5,270 | 20,100 | 1,317.50 |
| 2015-06-26 | 5,150 | 5,320 | 5,150 | 5,290 | 28,000 | 1,322.50 |
| 2015-06-25 | 5,340 | 5,350 | 5,270 | 5,300 | 20,500 | 1,325 |
| 2015-06-24 | 5,300 | 5,340 | 5,250 | 5,340 | 20,800 | 1,335 |
| 2015-06-23 | 5,280 | 5,330 | 5,240 | 5,310 | 11,100 | 1,327.50 |
| 2015-06-22 | 5,230 | 5,330 | 5,230 | 5,310 | 12,500 | 1,327.50 |
| 2015-06-19 | 5,300 | 5,300 | 5,230 | 5,230 | 12,000 | 1,307.50 |
| 2015-06-18 | 5,300 | 5,320 | 5,210 | 5,210 | 13,500 | 1,302.50 |
| 2015-06-17 | 5,330 | 5,540 | 5,310 | 5,310 | 26,100 | 1,327.50 |
| 2015-06-16 | 5,350 | 5,370 | 5,300 | 5,320 | 9,100 | 1,330 |
| 2015-06-15 | 5,330 | 5,370 | 5,300 | 5,340 | 7,800 | 1,335 |
| 2015-06-12 | 5,320 | 5,340 | 5,300 | 5,320 | 21,600 | 1,330 |
| 2015-06-11 | 5,230 | 5,320 | 5,230 | 5,320 | 5,400 | 1,330 |
| 2015-06-10 | 5,240 | 5,300 | 5,210 | 5,240 | 13,200 | 1,310 |
| 2015-06-09 | 5,330 | 5,330 | 5,230 | 5,240 | 10,600 | 1,310 |
| 2015-06-08 | 5,390 | 5,390 | 5,270 | 5,310 | 12,100 | 1,327.50 |
| 2015-06-05 | 5,270 | 5,340 | 5,270 | 5,290 | 10,600 | 1,322.50 |
| 2015-06-04 | 5,300 | 5,320 | 5,260 | 5,280 | 24,800 | 1,320 |
| 2015-06-03 | 5,350 | 5,370 | 5,250 | 5,310 | 22,200 | 1,327.50 |
| 2015-06-02 | 5,470 | 5,550 | 5,390 | 5,440 | 19,900 | 1,360 |
| 2015-06-01 | 5,500 | 5,540 | 5,470 | 5,520 | 8,600 | 1,380 |
| 2015-05-29 | 5,470 | 5,530 | 5,470 | 5,490 | 11,200 | 1,372.50 |
| 2015-05-28 | 5,420 | 5,490 | 5,400 | 5,490 | 8,200 | 1,372.50 |
| 2015-05-27 | 5,450 | 5,480 | 5,410 | 5,470 | 14,200 | 1,367.50 |
| 2015-05-26 | 5,500 | 5,530 | 5,460 | 5,480 | 6,100 | 1,370 |
| 2015-05-25 | 5,400 | 5,490 | 5,400 | 5,470 | 6,800 | 1,367.50 |
| 2015-05-22 | 5,560 | 5,560 | 5,350 | 5,450 | 16,200 | 1,362.50 |
| 2015-05-21 | 5,550 | 5,620 | 5,490 | 5,620 | 12,700 | 1,405 |
| 2015-05-20 | 5,660 | 5,680 | 5,560 | 5,600 | 12,700 | 1,400 |
| 2015-05-19 | 5,590 | 5,700 | 5,450 | 5,520 | 38,000 | 1,380 |
| 2015-05-18 | 5,270 | 5,600 | 5,260 | 5,500 | 42,900 | 1,375 |
| 2015-05-15 | 5,120 | 5,240 | 5,070 | 5,230 | 21,500 | 1,307.50 |
| 2015-05-14 | 5,060 | 5,060 | 4,985 | 5,020 | 8,400 | 1,255 |
| 2015-05-13 | 4,970 | 5,060 | 4,950 | 5,050 | 11,400 | 1,262.50 |
| 2015-05-12 | 4,970 | 5,000 | 4,950 | 4,985 | 9,000 | 1,246.25 |
| 2015-05-11 | 4,990 | 4,995 | 4,940 | 4,975 | 7,400 | 1,243.75 |
| 2015-05-08 | 4,845 | 4,940 | 4,845 | 4,920 | 11,300 | 1,230 |
| 2015-05-07 | 4,920 | 4,945 | 4,810 | 4,830 | 37,400 | 1,207.50 |
| 2015-05-01 | 5,010 | 5,100 | 4,935 | 4,985 | 33,500 | 1,246.25 |
| 2015-04-30 | 5,150 | 5,150 | 4,980 | 5,100 | 31,800 | 1,275 |
| 2015-04-28 | 5,220 | 5,240 | 5,100 | 5,150 | 17,200 | 1,287.50 |
| 2015-04-27 | 5,060 | 5,150 | 5,060 | 5,100 | 10,400 | 1,275 |
| 2015-04-24 | 5,080 | 5,090 | 5,030 | 5,050 | 15,200 | 1,262.50 |
| 2015-04-23 | 5,190 | 5,190 | 5,060 | 5,120 | 16,100 | 1,280 |
| 2015-04-22 | 5,290 | 5,290 | 5,150 | 5,190 | 13,200 | 1,297.50 |
| 2015-04-21 | 5,130 | 5,280 | 5,100 | 5,200 | 18,800 | 1,300 |
| 2015-04-20 | 5,100 | 5,110 | 4,960 | 5,080 | 21,900 | 1,270 |
| 2015-04-17 | 5,210 | 5,210 | 5,100 | 5,180 | 20,700 | 1,295 |
| 2015-04-16 | 5,410 | 5,470 | 5,120 | 5,220 | 31,900 | 1,305 |
| 2015-04-15 | 5,480 | 5,500 | 5,370 | 5,390 | 22,900 | 1,347.50 |
| 2015-04-14 | 5,270 | 5,430 | 5,260 | 5,370 | 16,300 | 1,342.50 |
| 2015-04-13 | 5,450 | 5,450 | 5,210 | 5,250 | 20,600 | 1,312.50 |
| 2015-04-10 | 5,490 | 5,510 | 5,440 | 5,460 | 11,200 | 1,365 |
| 2015-04-09 | 5,480 | 5,560 | 5,450 | 5,490 | 20,300 | 1,372.50 |
| 2015-04-08 | 5,350 | 5,590 | 5,340 | 5,570 | 32,800 | 1,392.50 |
| 2015-04-07 | 5,360 | 5,390 | 5,260 | 5,350 | 32,200 | 1,337.50 |
| 2015-04-06 | 5,180 | 5,480 | 5,170 | 5,460 | 25,700 | 1,365 |
| 2015-04-03 | 5,000 | 5,180 | 5,000 | 5,180 | 18,900 | 1,295 |
| 2015-04-02 | 5,010 | 5,040 | 4,995 | 5,000 | 11,600 | 1,250 |
| 2015-04-01 | 5,000 | 5,100 | 4,960 | 4,995 | 19,700 | 1,248.75 |
| 2015-03-31 | 4,950 | 5,090 | 4,890 | 4,995 | 19,100 | 1,248.75 |
| 2015-03-30 | 4,920 | 4,920 | 4,760 | 4,830 | 10,600 | 1,207.50 |
| 2015-03-27 | 4,740 | 4,970 | 4,740 | 4,855 | 14,500 | 1,213.75 |
| 2015-03-26 | 4,855 | 4,905 | 4,755 | 4,805 | 15,400 | 1,201.25 |
| 2015-03-25 | 5,090 | 5,090 | 4,900 | 4,925 | 21,400 | 1,231.25 |
| 2015-03-24 | 5,000 | 5,120 | 4,990 | 5,090 | 21,600 | 1,272.50 |
| 2015-03-23 | 5,030 | 5,030 | 4,935 | 5,010 | 23,400 | 1,252.50 |
| 2015-03-20 | 4,930 | 5,140 | 4,930 | 5,030 | 27,900 | 1,257.50 |
| 2015-03-19 | 4,890 | 4,945 | 4,850 | 4,925 | 16,800 | 1,231.25 |
| 2015-03-18 | 4,755 | 5,030 | 4,755 | 4,955 | 58,300 | 1,238.75 |
| 2015-03-17 | 4,730 | 4,795 | 4,705 | 4,745 | 32,600 | 1,186.25 |
| 2015-03-16 | 4,710 | 4,820 | 4,665 | 4,800 | 45,100 | 1,200 |
| 2015-03-13 | 4,600 | 4,820 | 4,555 | 4,780 | 45,400 | 1,195 |
| 2015-03-12 | 4,475 | 4,600 | 4,475 | 4,600 | 22,800 | 1,150 |
| 2015-03-11 | 4,460 | 4,490 | 4,410 | 4,470 | 12,400 | 1,117.50 |
| 2015-03-10 | 4,410 | 4,470 | 4,385 | 4,470 | 20,900 | 1,117.50 |
| 2015-03-09 | 4,390 | 4,440 | 4,350 | 4,420 | 21,700 | 1,105 |
| 2015-03-06 | 4,460 | 4,475 | 4,440 | 4,470 | 7,800 | 1,117.50 |
| 2015-03-05 | 4,470 | 4,480 | 4,395 | 4,455 | 10,400 | 1,113.75 |
| 2015-03-04 | 4,400 | 4,420 | 4,355 | 4,405 | 14,500 | 1,101.25 |
| 2015-03-03 | 4,265 | 4,360 | 4,265 | 4,320 | 14,200 | 1,080 |
| 2015-03-02 | 4,350 | 4,400 | 4,265 | 4,310 | 21,100 | 1,077.50 |
| 2015-02-27 | 4,390 | 4,435 | 4,340 | 4,370 | 14,200 | 1,092.50 |
| 2015-02-26 | 4,480 | 4,480 | 4,360 | 4,435 | 17,100 | 1,108.75 |
| 2015-02-25 | 4,465 | 4,495 | 4,430 | 4,480 | 13,100 | 1,120 |
| 2015-02-24 | 4,510 | 4,520 | 4,405 | 4,425 | 20,400 | 1,106.25 |
| 2015-02-23 | 4,455 | 4,565 | 4,430 | 4,500 | 32,200 | 1,125 |
| 2015-02-20 | 4,450 | 4,580 | 4,385 | 4,525 | 45,900 | 1,131.25 |
| 2015-02-19 | 4,310 | 4,480 | 4,310 | 4,475 | 31,400 | 1,118.75 |
| 2015-02-18 | 4,325 | 4,345 | 4,200 | 4,310 | 29,400 | 1,077.50 |
| 2015-02-17 | 4,090 | 4,330 | 4,090 | 4,325 | 43,700 | 1,081.25 |
| 2015-02-16 | 4,090 | 4,095 | 4,000 | 4,090 | 17,900 | 1,022.50 |
| 2015-02-13 | 4,070 | 4,095 | 4,040 | 4,095 | 18,700 | 1,023.75 |
| 2015-02-12 | 4,045 | 4,080 | 4,000 | 4,065 | 21,200 | 1,016.25 |
| 2015-02-10 | 4,005 | 4,055 | 4,000 | 4,055 | 19,400 | 1,013.75 |
| 2015-02-09 | 3,945 | 4,020 | 3,930 | 4,000 | 40,800 | 1,000 |
| 2015-02-06 | 3,850 | 3,950 | 3,850 | 3,950 | 16,000 | 987.50 |
| 2015-02-05 | 3,880 | 3,880 | 3,795 | 3,855 | 12,500 | 963.75 |
| 2015-02-04 | 3,975 | 3,975 | 3,740 | 3,880 | 32,400 | 970 |
| 2015-02-03 | 4,080 | 4,080 | 3,895 | 3,935 | 38,400 | 983.75 |
| 2015-02-02 | 3,995 | 4,170 | 3,980 | 4,150 | 47,000 | 1,037.50 |
| 2015-01-30 | 3,990 | 4,005 | 3,940 | 3,990 | 38,100 | 997.50 |
| 2015-01-29 | 3,945 | 3,985 | 3,890 | 3,975 | 31,900 | 993.75 |
| 2015-01-28 | 3,850 | 3,960 | 3,840 | 3,945 | 53,800 | 986.25 |
| 2015-01-27 | 3,850 | 3,860 | 3,800 | 3,855 | 37,100 | 963.75 |
| 2015-01-26 | 3,760 | 3,825 | 3,760 | 3,825 | 32,400 | 956.25 |
| 2015-01-23 | 3,760 | 3,760 | 3,710 | 3,750 | 18,600 | 937.50 |
| 2015-01-22 | 3,750 | 3,775 | 3,695 | 3,760 | 37,500 | 940 |
| 2015-01-21 | 3,660 | 3,760 | 3,660 | 3,700 | 42,100 | 925 |
| 2015-01-20 | 3,645 | 3,745 | 3,565 | 3,730 | 53,200 | 932.50 |
| 2015-01-19 | 3,545 | 3,640 | 3,545 | 3,620 | 30,600 | 905 |
| 2015-01-16 | 3,555 | 3,565 | 3,520 | 3,540 | 10,300 | 885 |
| 2015-01-15 | 3,530 | 3,575 | 3,500 | 3,555 | 18,900 | 888.75 |
| 2015-01-14 | 3,535 | 3,545 | 3,515 | 3,545 | 29,200 | 886.25 |
| 2015-01-13 | 3,510 | 3,540 | 3,500 | 3,535 | 19,700 | 883.75 |
| 2015-01-09 | 3,505 | 3,535 | 3,500 | 3,535 | 16,500 | 883.75 |
| 2015-01-08 | 3,530 | 3,545 | 3,510 | 3,525 | 14,000 | 881.25 |
| 2015-01-07 | 3,460 | 3,520 | 3,460 | 3,495 | 16,700 | 873.75 |
| 2015-01-06 | 3,470 | 3,495 | 3,440 | 3,440 | 14,100 | 860 |
| 2015-01-05 | 3,480 | 3,500 | 3,435 | 3,455 | 14,300 | 863.75 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株