3175 (株)エー・ピーホールディングス 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 | 1,545 | 1,545 | 1,530 | 1,539 | 7,700 | 1,539 |
| 2015-12-29 | 1,536 | 1,536 | 1,503 | 1,527 | 16,700 | 1,527 |
| 2015-12-28 | 1,509 | 1,542 | 1,499 | 1,536 | 14,000 | 1,536 |
| 2015-12-25 | 1,515 | 1,515 | 1,496 | 1,500 | 52,300 | 1,500 |
| 2015-12-24 | 1,541 | 1,549 | 1,500 | 1,506 | 53,800 | 1,506 |
| 2015-12-22 | 1,535 | 1,540 | 1,499 | 1,501 | 30,300 | 1,501 |
| 2015-12-21 | 1,545 | 1,555 | 1,532 | 1,533 | 35,400 | 1,533 |
| 2015-12-18 | 1,564 | 1,582 | 1,550 | 1,550 | 38,200 | 1,550 |
| 2015-12-17 | 1,537 | 1,584 | 1,537 | 1,563 | 55,000 | 1,563 |
| 2015-12-16 | 1,570 | 1,577 | 1,530 | 1,537 | 39,700 | 1,537 |
| 2015-12-15 | 1,593 | 1,593 | 1,558 | 1,558 | 35,200 | 1,558 |
| 2015-12-14 | 1,575 | 1,576 | 1,540 | 1,571 | 24,300 | 1,571 |
| 2015-12-11 | 1,580 | 1,627 | 1,561 | 1,599 | 35,600 | 1,599 |
| 2015-12-10 | 1,603 | 1,603 | 1,524 | 1,540 | 43,300 | 1,540 |
| 2015-12-09 | 1,621 | 1,625 | 1,593 | 1,603 | 21,100 | 1,603 |
| 2015-12-08 | 1,625 | 1,632 | 1,620 | 1,625 | 16,100 | 1,625 |
| 2015-12-07 | 1,650 | 1,671 | 1,622 | 1,626 | 18,100 | 1,626 |
| 2015-12-04 | 1,670 | 1,671 | 1,592 | 1,612 | 50,800 | 1,612 |
| 2015-12-03 | 1,680 | 1,682 | 1,661 | 1,670 | 23,200 | 1,670 |
| 2015-12-02 | 1,681 | 1,698 | 1,675 | 1,680 | 18,600 | 1,680 |
| 2015-12-01 | 1,700 | 1,700 | 1,652 | 1,675 | 29,600 | 1,675 |
| 2015-11-30 | 1,680 | 1,715 | 1,673 | 1,708 | 35,300 | 1,708 |
| 2015-11-27 | 1,604 | 1,700 | 1,604 | 1,675 | 48,300 | 1,675 |
| 2015-11-26 | 1,610 | 1,615 | 1,592 | 1,594 | 12,300 | 1,594 |
| 2015-11-25 | 1,585 | 1,623 | 1,585 | 1,588 | 21,000 | 1,588 |
| 2015-11-24 | 1,568 | 1,603 | 1,568 | 1,590 | 29,400 | 1,590 |
| 2015-11-20 | 1,562 | 1,565 | 1,550 | 1,565 | 18,100 | 1,565 |
| 2015-11-19 | 1,580 | 1,580 | 1,560 | 1,562 | 31,200 | 1,562 |
| 2015-11-18 | 1,556 | 1,591 | 1,523 | 1,552 | 78,500 | 1,552 |
| 2015-11-17 | 1,510 | 1,510 | 1,456 | 1,460 | 61,600 | 1,460 |
| 2015-11-16 | 1,478 | 1,491 | 1,452 | 1,491 | 19,200 | 1,491 |
| 2015-11-13 | 1,472 | 1,481 | 1,452 | 1,478 | 14,900 | 1,478 |
| 2015-11-12 | 1,501 | 1,503 | 1,478 | 1,484 | 29,800 | 1,484 |
| 2015-11-11 | 1,441 | 1,569 | 1,404 | 1,516 | 138,000 | 1,516 |
| 2015-11-10 | 1,580 | 1,610 | 1,545 | 1,585 | 34,400 | 1,585 |
| 2015-11-09 | 1,530 | 1,581 | 1,514 | 1,581 | 20,000 | 1,581 |
| 2015-11-06 | 1,515 | 1,521 | 1,502 | 1,514 | 11,900 | 1,514 |
| 2015-11-05 | 1,537 | 1,537 | 1,502 | 1,508 | 16,700 | 1,508 |
| 2015-11-04 | 1,558 | 1,558 | 1,519 | 1,525 | 12,400 | 1,525 |
| 2015-11-02 | 1,533 | 1,544 | 1,518 | 1,524 | 13,400 | 1,524 |
| 2015-10-30 | 1,545 | 1,545 | 1,500 | 1,533 | 22,800 | 1,533 |
| 2015-10-29 | 1,491 | 1,570 | 1,470 | 1,541 | 57,800 | 1,541 |
| 2015-10-28 | 1,470 | 1,479 | 1,470 | 1,472 | 5,600 | 1,472 |
| 2015-10-27 | 1,495 | 1,495 | 1,466 | 1,470 | 9,800 | 1,470 |
| 2015-10-26 | 1,490 | 1,501 | 1,477 | 1,488 | 22,900 | 1,488 |
| 2015-10-23 | 1,489 | 1,489 | 1,461 | 1,476 | 7,300 | 1,476 |
| 2015-10-22 | 1,500 | 1,500 | 1,450 | 1,459 | 28,000 | 1,459 |
| 2015-10-21 | 1,478 | 1,505 | 1,472 | 1,492 | 26,400 | 1,492 |
| 2015-10-20 | 1,500 | 1,500 | 1,466 | 1,485 | 14,400 | 1,485 |
| 2015-10-19 | 1,462 | 1,487 | 1,450 | 1,477 | 15,600 | 1,477 |
| 2015-10-16 | 1,515 | 1,515 | 1,430 | 1,447 | 42,600 | 1,447 |
| 2015-10-15 | 1,463 | 1,507 | 1,451 | 1,483 | 24,300 | 1,483 |
| 2015-10-14 | 1,521 | 1,521 | 1,450 | 1,462 | 30,100 | 1,462 |
| 2015-10-13 | 1,570 | 1,595 | 1,509 | 1,522 | 21,600 | 1,522 |
| 2015-10-09 | 1,534 | 1,595 | 1,525 | 1,559 | 28,200 | 1,559 |
| 2015-10-08 | 1,570 | 1,575 | 1,513 | 1,515 | 20,900 | 1,515 |
| 2015-10-07 | 1,524 | 1,560 | 1,499 | 1,550 | 22,000 | 1,550 |
| 2015-10-06 | 1,486 | 1,530 | 1,470 | 1,494 | 22,500 | 1,494 |
| 2015-10-05 | 1,427 | 1,485 | 1,422 | 1,464 | 26,800 | 1,464 |
| 2015-10-02 | 1,436 | 1,436 | 1,401 | 1,415 | 11,500 | 1,415 |
| 2015-10-01 | 1,445 | 1,449 | 1,419 | 1,424 | 9,500 | 1,424 |
| 2015-09-30 | 1,399 | 1,450 | 1,393 | 1,437 | 71,000 | 1,437 |
| 2015-09-29 | 1,434 | 1,436 | 1,380 | 1,382 | 84,800 | 1,382 |
| 2015-09-28 | 1,420 | 1,464 | 1,420 | 1,459 | 21,200 | 1,459 |
| 2015-09-25 | 1,395 | 1,419 | 1,395 | 1,418 | 31,200 | 1,418 |
| 2015-09-24 | 1,390 | 1,406 | 1,388 | 1,390 | 27,800 | 1,390 |
| 2015-09-18 | 1,400 | 1,409 | 1,386 | 1,388 | 18,900 | 1,388 |
| 2015-09-17 | 1,400 | 1,419 | 1,390 | 1,406 | 40,700 | 1,406 |
| 2015-09-16 | 1,370 | 1,389 | 1,365 | 1,385 | 48,700 | 1,385 |
| 2015-09-15 | 1,403 | 1,408 | 1,360 | 1,365 | 70,300 | 1,365 |
| 2015-09-14 | 1,480 | 1,480 | 1,366 | 1,378 | 142,900 | 1,378 |
| 2015-09-11 | 1,457 | 1,499 | 1,447 | 1,484 | 36,600 | 1,484 |
| 2015-09-10 | 1,462 | 1,475 | 1,380 | 1,458 | 85,000 | 1,458 |
| 2015-09-09 | 1,483 | 1,515 | 1,472 | 1,501 | 61,200 | 1,501 |
| 2015-09-08 | 1,495 | 1,535 | 1,450 | 1,454 | 22,300 | 1,454 |
| 2015-09-07 | 1,470 | 1,522 | 1,460 | 1,495 | 41,900 | 1,495 |
| 2015-09-04 | 1,579 | 1,580 | 1,525 | 1,539 | 87,200 | 1,539 |
| 2015-09-03 | 1,610 | 1,610 | 1,535 | 1,539 | 69,600 | 1,539 |
| 2015-09-02 | 1,600 | 1,645 | 1,570 | 1,606 | 47,500 | 1,606 |
| 2015-09-01 | 1,699 | 1,719 | 1,608 | 1,639 | 59,900 | 1,639 |
| 2015-08-31 | 1,730 | 1,738 | 1,698 | 1,721 | 47,600 | 1,721 |
| 2015-08-28 | 1,785 | 1,785 | 1,710 | 1,721 | 52,400 | 1,721 |
| 2015-08-27 | 1,785 | 1,785 | 1,690 | 1,705 | 43,100 | 1,705 |
| 2015-08-26 | 1,646 | 1,730 | 1,646 | 1,715 | 62,000 | 1,715 |
| 2015-08-25 | 1,630 | 1,798 | 1,589 | 1,646 | 61,300 | 1,646 |
| 2015-08-24 | 1,803 | 1,834 | 1,708 | 1,719 | 44,600 | 1,719 |
| 2015-08-21 | 1,901 | 1,915 | 1,836 | 1,843 | 49,300 | 1,843 |
| 2015-08-20 | 1,998 | 2,019 | 1,936 | 1,936 | 16,200 | 1,936 |
| 2015-08-19 | 1,984 | 2,015 | 1,959 | 2,010 | 19,000 | 2,010 |
| 2015-08-18 | 1,977 | 2,040 | 1,969 | 2,009 | 21,400 | 2,009 |
| 2015-08-17 | 1,992 | 1,994 | 1,952 | 1,977 | 16,700 | 1,977 |
| 2015-08-14 | 1,963 | 1,989 | 1,940 | 1,969 | 21,600 | 1,969 |
| 2015-08-13 | 1,953 | 1,965 | 1,938 | 1,953 | 21,500 | 1,953 |
| 2015-08-12 | 1,902 | 1,949 | 1,901 | 1,936 | 19,400 | 1,936 |
| 2015-08-11 | 1,862 | 1,958 | 1,862 | 1,931 | 72,300 | 1,931 |
| 2015-08-10 | 1,970 | 1,996 | 1,970 | 1,982 | 21,800 | 1,982 |
| 2015-08-07 | 2,015 | 2,016 | 1,998 | 2,001 | 29,000 | 2,001 |
| 2015-08-06 | 2,000 | 2,018 | 2,000 | 2,013 | 16,200 | 2,013 |
| 2015-08-05 | 1,996 | 2,011 | 1,993 | 2,005 | 18,000 | 2,005 |
| 2015-08-04 | 2,023 | 2,023 | 1,957 | 1,996 | 52,600 | 1,996 |
| 2015-08-03 | 2,020 | 2,050 | 2,006 | 2,039 | 15,500 | 2,039 |
| 2015-07-31 | 1,985 | 2,037 | 1,955 | 2,020 | 18,600 | 2,020 |
| 2015-07-30 | 1,996 | 2,001 | 1,984 | 1,986 | 12,000 | 1,986 |
| 2015-07-29 | 2,028 | 2,037 | 1,989 | 1,990 | 19,600 | 1,990 |
| 2015-07-28 | 2,001 | 2,038 | 1,985 | 2,028 | 32,400 | 2,028 |
| 2015-07-27 | 2,038 | 2,050 | 2,024 | 2,040 | 22,700 | 2,040 |
| 2015-07-24 | 2,079 | 2,079 | 2,054 | 2,064 | 13,600 | 2,064 |
| 2015-07-23 | 2,061 | 2,093 | 2,052 | 2,076 | 19,200 | 2,076 |
| 2015-07-22 | 2,074 | 2,074 | 2,053 | 2,060 | 6,300 | 2,060 |
| 2015-07-21 | 2,075 | 2,081 | 2,052 | 2,074 | 17,900 | 2,074 |
| 2015-07-17 | 2,096 | 2,124 | 2,020 | 2,071 | 46,600 | 2,071 |
| 2015-07-16 | 2,078 | 2,090 | 2,065 | 2,087 | 20,600 | 2,087 |
| 2015-07-15 | 2,075 | 2,079 | 2,048 | 2,078 | 17,800 | 2,078 |
| 2015-07-14 | 2,074 | 2,127 | 2,055 | 2,075 | 25,600 | 2,075 |
| 2015-07-13 | 1,998 | 2,080 | 1,998 | 2,059 | 25,000 | 2,059 |
| 2015-07-10 | 1,966 | 1,973 | 1,940 | 1,973 | 27,000 | 1,973 |
| 2015-07-09 | 1,901 | 1,975 | 1,852 | 1,963 | 48,200 | 1,963 |
| 2015-07-08 | 2,048 | 2,048 | 1,970 | 1,979 | 54,100 | 1,979 |
| 2015-07-07 | 2,010 | 2,072 | 2,010 | 2,049 | 41,600 | 2,049 |
| 2015-07-06 | 2,000 | 2,035 | 1,971 | 2,000 | 38,000 | 2,000 |
| 2015-07-03 | 2,090 | 2,090 | 1,985 | 2,005 | 56,500 | 2,005 |
| 2015-07-02 | 2,070 | 2,120 | 2,042 | 2,093 | 40,100 | 2,093 |
| 2015-07-01 | 2,001 | 2,059 | 2,001 | 2,032 | 33,800 | 2,032 |
| 2015-06-30 | 1,985 | 2,030 | 1,985 | 1,997 | 33,000 | 1,997 |
| 2015-06-29 | 1,993 | 2,067 | 1,961 | 2,015 | 65,200 | 2,015 |
| 2015-06-26 | 2,000 | 2,056 | 1,999 | 2,040 | 91,500 | 2,040 |
| 2015-06-25 | 1,889 | 2,004 | 1,889 | 1,992 | 102,900 | 1,992 |
| 2015-06-24 | 1,945 | 1,945 | 1,868 | 1,893 | 41,900 | 1,893 |
| 2015-06-23 | 1,920 | 1,946 | 1,900 | 1,941 | 36,800 | 1,941 |
| 2015-06-22 | 1,931 | 1,931 | 1,873 | 1,919 | 36,600 | 1,919 |
| 2015-06-19 | 1,923 | 1,959 | 1,923 | 1,936 | 42,300 | 1,936 |
| 2015-06-18 | 1,878 | 1,931 | 1,860 | 1,911 | 79,800 | 1,911 |
| 2015-06-17 | 1,855 | 1,895 | 1,843 | 1,878 | 48,100 | 1,878 |
| 2015-06-16 | 1,844 | 1,877 | 1,827 | 1,836 | 37,100 | 1,836 |
| 2015-06-15 | 1,865 | 1,890 | 1,830 | 1,840 | 66,300 | 1,840 |
| 2015-06-12 | 1,819 | 1,870 | 1,810 | 1,856 | 49,300 | 1,856 |
| 2015-06-11 | 1,780 | 1,827 | 1,765 | 1,819 | 67,800 | 1,819 |
| 2015-06-10 | 1,850 | 1,850 | 1,738 | 1,765 | 123,700 | 1,765 |
| 2015-06-09 | 1,841 | 1,885 | 1,838 | 1,856 | 51,400 | 1,856 |
| 2015-06-08 | 1,885 | 1,890 | 1,845 | 1,847 | 35,700 | 1,847 |
| 2015-06-05 | 1,865 | 1,885 | 1,859 | 1,879 | 25,600 | 1,879 |
| 2015-06-04 | 1,850 | 1,875 | 1,850 | 1,863 | 31,500 | 1,863 |
| 2015-06-03 | 1,851 | 1,872 | 1,846 | 1,853 | 29,000 | 1,853 |
| 2015-06-02 | 1,870 | 1,880 | 1,841 | 1,859 | 37,200 | 1,859 |
| 2015-06-01 | 1,848 | 1,888 | 1,822 | 1,870 | 38,000 | 1,870 |
| 2015-05-29 | 1,829 | 1,892 | 1,826 | 1,851 | 160,000 | 1,851 |
| 2015-05-28 | 1,797 | 1,800 | 1,754 | 1,758 | 31,800 | 1,758 |
| 2015-05-27 | 1,811 | 1,819 | 1,791 | 1,797 | 21,000 | 1,797 |
| 2015-05-26 | 1,825 | 1,828 | 1,814 | 1,822 | 13,800 | 1,822 |
| 2015-05-25 | 1,853 | 1,864 | 1,805 | 1,822 | 25,100 | 1,822 |
| 2015-05-22 | 1,838 | 1,855 | 1,831 | 1,843 | 20,900 | 1,843 |
| 2015-05-21 | 1,807 | 1,839 | 1,805 | 1,828 | 22,900 | 1,828 |
| 2015-05-20 | 1,841 | 1,842 | 1,815 | 1,826 | 28,900 | 1,826 |
| 2015-05-19 | 1,868 | 1,885 | 1,841 | 1,851 | 20,400 | 1,851 |
| 2015-05-18 | 1,850 | 1,871 | 1,841 | 1,865 | 16,200 | 1,865 |
| 2015-05-15 | 1,890 | 1,893 | 1,843 | 1,850 | 21,500 | 1,850 |
| 2015-05-14 | 1,841 | 1,889 | 1,829 | 1,860 | 46,100 | 1,860 |
| 2015-05-13 | 1,840 | 1,865 | 1,812 | 1,840 | 128,700 | 1,840 |
| 2015-05-12 | 1,801 | 1,837 | 1,801 | 1,813 | 24,000 | 1,813 |
| 2015-05-11 | 1,840 | 1,852 | 1,820 | 1,823 | 32,700 | 1,823 |
| 2015-05-08 | 1,786 | 1,836 | 1,781 | 1,829 | 42,900 | 1,829 |
| 2015-05-07 | 1,748 | 1,780 | 1,740 | 1,774 | 34,100 | 1,774 |
| 2015-05-01 | 1,746 | 1,750 | 1,718 | 1,733 | 27,300 | 1,733 |
| 2015-04-30 | 1,763 | 1,766 | 1,738 | 1,741 | 26,900 | 1,741 |
| 2015-04-28 | 1,759 | 1,772 | 1,754 | 1,763 | 21,200 | 1,763 |
| 2015-04-27 | 1,746 | 1,759 | 1,744 | 1,754 | 15,100 | 1,754 |
| 2015-04-24 | 1,733 | 1,748 | 1,731 | 1,737 | 13,900 | 1,737 |
| 2015-04-23 | 1,740 | 1,746 | 1,730 | 1,736 | 28,700 | 1,736 |
| 2015-04-22 | 1,724 | 1,731 | 1,719 | 1,726 | 14,800 | 1,726 |
| 2015-04-21 | 1,716 | 1,738 | 1,711 | 1,717 | 13,700 | 1,717 |
| 2015-04-20 | 1,722 | 1,745 | 1,711 | 1,721 | 31,800 | 1,721 |
| 2015-04-17 | 1,770 | 1,770 | 1,732 | 1,734 | 23,800 | 1,734 |
| 2015-04-16 | 1,754 | 1,777 | 1,730 | 1,754 | 40,000 | 1,754 |
| 2015-04-15 | 1,779 | 1,799 | 1,748 | 1,758 | 65,500 | 1,758 |
| 2015-04-14 | 1,748 | 1,796 | 1,732 | 1,779 | 60,600 | 1,779 |
| 2015-04-13 | 1,730 | 1,761 | 1,730 | 1,739 | 50,600 | 1,739 |
| 2015-04-10 | 1,735 | 1,737 | 1,718 | 1,726 | 29,900 | 1,726 |
| 2015-04-09 | 1,745 | 1,760 | 1,710 | 1,739 | 37,600 | 1,739 |
| 2015-04-08 | 1,770 | 1,779 | 1,727 | 1,743 | 59,100 | 1,743 |
| 2015-04-07 | 1,708 | 1,765 | 1,707 | 1,750 | 89,100 | 1,750 |
| 2015-04-06 | 1,700 | 1,705 | 1,693 | 1,699 | 108,100 | 1,699 |
| 2015-04-03 | 1,700 | 1,705 | 1,685 | 1,700 | 76,100 | 1,700 |
| 2015-04-02 | 1,700 | 1,780 | 1,694 | 1,723 | 80,100 | 1,723 |
| 2015-04-01 | 1,765 | 1,799 | 1,687 | 1,705 | 108,200 | 1,705 |
| 2015-03-31 | 1,748 | 1,821 | 1,748 | 1,805 | 155,600 | 1,805 |
| 2015-03-30 | 1,746 | 1,805 | 1,734 | 1,788 | 54,400 | 1,788 |
| 2015-03-27 | 1,771 | 1,809 | 1,730 | 1,756 | 82,100 | 1,756 |
| 2015-03-26 | 1,831 | 1,839 | 1,798 | 1,803 | 55,200 | 1,803 |
| 2015-03-25 | 1,840 | 1,849 | 1,829 | 1,846 | 33,700 | 1,846 |
| 2015-03-24 | 1,873 | 1,873 | 1,836 | 1,850 | 147,200 | 1,850 |
| 2015-03-23 | 1,969 | 1,972 | 1,866 | 1,874 | 112,500 | 1,874 |
| 2015-03-20 | 1,966 | 2,000 | 1,965 | 1,995 | 31,300 | 1,995 |
| 2015-03-19 | 1,965 | 1,989 | 1,965 | 1,989 | 43,800 | 1,989 |
| 2015-03-18 | 1,987 | 2,007 | 1,956 | 1,964 | 16,000 | 1,964 |
| 2015-03-17 | 2,000 | 2,006 | 1,977 | 1,988 | 13,300 | 1,988 |
| 2015-03-16 | 1,990 | 2,006 | 1,981 | 1,997 | 17,000 | 1,997 |
| 2015-03-13 | 1,994 | 2,007 | 1,989 | 1,996 | 10,600 | 1,996 |
| 2015-03-12 | 1,940 | 1,999 | 1,940 | 1,992 | 17,400 | 1,992 |
| 2015-03-11 | 1,950 | 1,962 | 1,923 | 1,944 | 22,600 | 1,944 |
| 2015-03-10 | 2,000 | 2,050 | 1,951 | 1,955 | 44,800 | 1,955 |
| 2015-03-09 | 2,057 | 2,068 | 2,030 | 2,046 | 9,000 | 2,046 |
| 2015-03-06 | 1,998 | 2,064 | 1,998 | 2,057 | 15,600 | 2,057 |
| 2015-03-05 | 1,997 | 2,010 | 1,997 | 2,001 | 14,900 | 2,001 |
| 2015-03-04 | 2,016 | 2,020 | 1,998 | 2,004 | 20,700 | 2,004 |
| 2015-03-03 | 2,038 | 2,045 | 2,009 | 2,020 | 19,200 | 2,020 |
| 2015-03-02 | 2,041 | 2,064 | 2,032 | 2,035 | 20,400 | 2,035 |
| 2015-02-27 | 2,100 | 2,100 | 2,025 | 2,035 | 44,100 | 2,035 |
| 2015-02-26 | 2,035 | 2,155 | 2,035 | 2,143 | 75,600 | 2,143 |
| 2015-02-25 | 2,002 | 2,027 | 2,002 | 2,015 | 7,500 | 2,015 |
| 2015-02-24 | 2,000 | 2,026 | 1,990 | 2,020 | 11,100 | 2,020 |
| 2015-02-23 | 2,012 | 2,030 | 2,001 | 2,003 | 8,400 | 2,003 |
| 2015-02-20 | 2,033 | 2,048 | 1,990 | 2,007 | 16,500 | 2,007 |
| 2015-02-19 | 2,073 | 2,073 | 2,004 | 2,054 | 14,700 | 2,054 |
| 2015-02-18 | 2,041 | 2,079 | 2,041 | 2,075 | 19,100 | 2,075 |
| 2015-02-17 | 1,985 | 2,065 | 1,980 | 2,065 | 27,500 | 2,065 |
| 2015-02-16 | 2,000 | 2,010 | 1,975 | 1,978 | 17,900 | 1,978 |
| 2015-02-13 | 1,997 | 2,000 | 1,985 | 1,998 | 11,500 | 1,998 |
| 2015-02-12 | 1,990 | 2,040 | 1,986 | 2,000 | 22,700 | 2,000 |
| 2015-02-10 | 1,935 | 2,026 | 1,902 | 2,021 | 34,700 | 2,021 |
| 2015-02-09 | 2,000 | 2,020 | 1,980 | 2,019 | 19,600 | 2,019 |
| 2015-02-06 | 1,970 | 1,973 | 1,900 | 1,961 | 13,900 | 1,961 |
| 2015-02-05 | 2,000 | 2,000 | 1,950 | 1,970 | 7,400 | 1,970 |
| 2015-02-04 | 1,920 | 1,998 | 1,888 | 1,980 | 25,700 | 1,980 |
| 2015-02-03 | 1,997 | 2,020 | 1,862 | 1,880 | 55,400 | 1,880 |
| 2015-02-02 | 1,990 | 2,069 | 1,990 | 1,997 | 86,800 | 1,997 |
| 2015-01-30 | 1,967 | 2,021 | 1,961 | 1,980 | 35,500 | 1,980 |
| 2015-01-29 | 1,944 | 1,970 | 1,939 | 1,953 | 18,900 | 1,953 |
| 2015-01-28 | 1,926 | 1,949 | 1,926 | 1,938 | 12,100 | 1,938 |
| 2015-01-27 | 1,958 | 1,975 | 1,893 | 1,935 | 27,500 | 1,935 |
| 2015-01-26 | 1,868 | 1,910 | 1,861 | 1,891 | 18,100 | 1,891 |
| 2015-01-23 | 1,826 | 1,864 | 1,826 | 1,843 | 7,700 | 1,843 |
| 2015-01-22 | 1,848 | 1,878 | 1,820 | 1,821 | 12,600 | 1,821 |
| 2015-01-21 | 1,888 | 1,892 | 1,864 | 1,867 | 10,500 | 1,867 |
| 2015-01-20 | 1,846 | 1,874 | 1,825 | 1,873 | 13,700 | 1,873 |
| 2015-01-19 | 1,830 | 1,863 | 1,813 | 1,848 | 14,000 | 1,848 |
| 2015-01-16 | 1,800 | 1,830 | 1,790 | 1,830 | 24,000 | 1,830 |
| 2015-01-15 | 1,860 | 1,860 | 1,777 | 1,825 | 38,400 | 1,825 |
| 2015-01-14 | 1,843 | 1,858 | 1,836 | 1,858 | 23,900 | 1,858 |
| 2015-01-13 | 1,828 | 1,845 | 1,823 | 1,845 | 29,500 | 1,845 |
| 2015-01-09 | 1,834 | 1,840 | 1,821 | 1,835 | 17,100 | 1,835 |
| 2015-01-08 | 1,846 | 1,846 | 1,819 | 1,824 | 14,800 | 1,824 |
| 2015-01-07 | 1,812 | 1,827 | 1,812 | 1,818 | 15,300 | 1,818 |
| 2015-01-06 | 1,829 | 1,834 | 1,815 | 1,830 | 20,400 | 1,830 |
| 2015-01-05 | 1,855 | 1,855 | 1,825 | 1,839 | 15,400 | 1,839 |
分割・併合履歴 ： [2013-01-29]1株→3株
