3333 (株)あさひ 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 | 1,280 | 1,288 | 1,267 | 1,288 | 42,900 | 1,288 |
| 2015-12-29 | 1,247 | 1,282 | 1,245 | 1,282 | 79,400 | 1,282 |
| 2015-12-28 | 1,272 | 1,281 | 1,246 | 1,249 | 81,100 | 1,249 |
| 2015-12-25 | 1,275 | 1,275 | 1,245 | 1,260 | 91,300 | 1,260 |
| 2015-12-24 | 1,283 | 1,295 | 1,266 | 1,276 | 131,600 | 1,276 |
| 2015-12-22 | 1,338 | 1,347 | 1,257 | 1,279 | 215,900 | 1,279 |
| 2015-12-21 | 1,332 | 1,341 | 1,291 | 1,311 | 124,100 | 1,311 |
| 2015-12-18 | 1,319 | 1,359 | 1,318 | 1,349 | 169,300 | 1,349 |
| 2015-12-17 | 1,313 | 1,338 | 1,306 | 1,329 | 121,100 | 1,329 |
| 2015-12-16 | 1,323 | 1,323 | 1,296 | 1,306 | 84,200 | 1,306 |
| 2015-12-15 | 1,320 | 1,339 | 1,303 | 1,312 | 97,600 | 1,312 |
| 2015-12-14 | 1,330 | 1,330 | 1,297 | 1,299 | 58,200 | 1,299 |
| 2015-12-11 | 1,340 | 1,342 | 1,313 | 1,334 | 87,700 | 1,334 |
| 2015-12-10 | 1,383 | 1,385 | 1,348 | 1,355 | 101,800 | 1,355 |
| 2015-12-09 | 1,365 | 1,392 | 1,359 | 1,383 | 126,100 | 1,383 |
| 2015-12-08 | 1,348 | 1,381 | 1,346 | 1,375 | 128,900 | 1,375 |
| 2015-12-07 | 1,364 | 1,364 | 1,329 | 1,349 | 150,200 | 1,349 |
| 2015-12-04 | 1,318 | 1,367 | 1,302 | 1,364 | 271,600 | 1,364 |
| 2015-12-03 | 1,290 | 1,329 | 1,287 | 1,325 | 173,300 | 1,325 |
| 2015-12-02 | 1,269 | 1,299 | 1,261 | 1,293 | 166,700 | 1,293 |
| 2015-12-01 | 1,278 | 1,278 | 1,262 | 1,269 | 71,900 | 1,269 |
| 2015-11-30 | 1,287 | 1,298 | 1,256 | 1,269 | 123,200 | 1,269 |
| 2015-11-27 | 1,257 | 1,281 | 1,252 | 1,272 | 110,700 | 1,272 |
| 2015-11-26 | 1,239 | 1,258 | 1,233 | 1,255 | 111,300 | 1,255 |
| 2015-11-25 | 1,248 | 1,248 | 1,236 | 1,239 | 54,800 | 1,239 |
| 2015-11-24 | 1,245 | 1,249 | 1,232 | 1,237 | 81,200 | 1,237 |
| 2015-11-20 | 1,240 | 1,242 | 1,226 | 1,238 | 81,300 | 1,238 |
| 2015-11-19 | 1,220 | 1,248 | 1,220 | 1,241 | 125,500 | 1,241 |
| 2015-11-18 | 1,208 | 1,234 | 1,203 | 1,211 | 94,600 | 1,211 |
| 2015-11-17 | 1,215 | 1,219 | 1,202 | 1,211 | 46,600 | 1,211 |
| 2015-11-16 | 1,203 | 1,208 | 1,192 | 1,197 | 48,700 | 1,197 |
| 2015-11-13 | 1,216 | 1,226 | 1,213 | 1,217 | 50,300 | 1,217 |
| 2015-11-12 | 1,230 | 1,246 | 1,217 | 1,219 | 90,700 | 1,219 |
| 2015-11-11 | 1,217 | 1,235 | 1,217 | 1,232 | 48,900 | 1,232 |
| 2015-11-10 | 1,210 | 1,226 | 1,208 | 1,222 | 145,100 | 1,222 |
| 2015-11-09 | 1,225 | 1,240 | 1,216 | 1,222 | 90,600 | 1,222 |
| 2015-11-06 | 1,184 | 1,234 | 1,184 | 1,212 | 160,500 | 1,212 |
| 2015-11-05 | 1,195 | 1,207 | 1,185 | 1,189 | 147,700 | 1,189 |
| 2015-11-04 | 1,210 | 1,210 | 1,183 | 1,185 | 112,400 | 1,185 |
| 2015-11-02 | 1,179 | 1,210 | 1,174 | 1,193 | 132,200 | 1,193 |
| 2015-10-30 | 1,201 | 1,204 | 1,174 | 1,191 | 146,200 | 1,191 |
| 2015-10-29 | 1,203 | 1,205 | 1,173 | 1,187 | 231,500 | 1,187 |
| 2015-10-28 | 1,229 | 1,232 | 1,194 | 1,201 | 118,700 | 1,201 |
| 2015-10-27 | 1,237 | 1,255 | 1,224 | 1,232 | 57,100 | 1,232 |
| 2015-10-26 | 1,223 | 1,249 | 1,214 | 1,232 | 142,100 | 1,232 |
| 2015-10-23 | 1,239 | 1,239 | 1,181 | 1,205 | 260,400 | 1,205 |
| 2015-10-22 | 1,245 | 1,256 | 1,224 | 1,228 | 85,600 | 1,228 |
| 2015-10-21 | 1,251 | 1,260 | 1,233 | 1,258 | 76,500 | 1,258 |
| 2015-10-20 | 1,238 | 1,261 | 1,226 | 1,254 | 107,100 | 1,254 |
| 2015-10-19 | 1,241 | 1,271 | 1,212 | 1,238 | 121,400 | 1,238 |
| 2015-10-16 | 1,250 | 1,258 | 1,230 | 1,237 | 129,800 | 1,237 |
| 2015-10-15 | 1,244 | 1,271 | 1,242 | 1,248 | 95,100 | 1,248 |
| 2015-10-14 | 1,264 | 1,271 | 1,239 | 1,259 | 116,900 | 1,259 |
| 2015-10-13 | 1,251 | 1,284 | 1,245 | 1,283 | 94,700 | 1,283 |
| 2015-10-09 | 1,278 | 1,278 | 1,242 | 1,253 | 76,500 | 1,253 |
| 2015-10-08 | 1,279 | 1,288 | 1,254 | 1,278 | 91,600 | 1,278 |
| 2015-10-07 | 1,250 | 1,287 | 1,243 | 1,281 | 164,500 | 1,281 |
| 2015-10-06 | 1,240 | 1,251 | 1,222 | 1,243 | 212,300 | 1,243 |
| 2015-10-05 | 1,288 | 1,288 | 1,245 | 1,264 | 109,400 | 1,264 |
| 2015-10-02 | 1,310 | 1,328 | 1,251 | 1,275 | 187,000 | 1,275 |
| 2015-10-01 | 1,312 | 1,345 | 1,294 | 1,322 | 108,100 | 1,322 |
| 2015-09-30 | 1,330 | 1,384 | 1,273 | 1,305 | 327,100 | 1,305 |
| 2015-09-29 | 1,305 | 1,332 | 1,260 | 1,317 | 174,400 | 1,317 |
| 2015-09-28 | 1,351 | 1,372 | 1,321 | 1,344 | 326,000 | 1,344 |
| 2015-09-25 | 1,242 | 1,262 | 1,183 | 1,255 | 208,800 | 1,255 |
| 2015-09-24 | 1,196 | 1,249 | 1,195 | 1,246 | 145,300 | 1,246 |
| 2015-09-18 | 1,185 | 1,201 | 1,172 | 1,196 | 65,500 | 1,196 |
| 2015-09-17 | 1,189 | 1,210 | 1,173 | 1,191 | 87,800 | 1,191 |
| 2015-09-16 | 1,208 | 1,211 | 1,181 | 1,205 | 72,100 | 1,205 |
| 2015-09-15 | 1,259 | 1,259 | 1,202 | 1,204 | 77,100 | 1,204 |
| 2015-09-14 | 1,267 | 1,267 | 1,236 | 1,238 | 55,600 | 1,238 |
| 2015-09-11 | 1,256 | 1,267 | 1,220 | 1,227 | 110,700 | 1,227 |
| 2015-09-10 | 1,207 | 1,236 | 1,180 | 1,230 | 86,600 | 1,230 |
| 2015-09-09 | 1,188 | 1,233 | 1,179 | 1,230 | 91,700 | 1,230 |
| 2015-09-08 | 1,153 | 1,173 | 1,142 | 1,159 | 84,100 | 1,159 |
| 2015-09-07 | 1,148 | 1,164 | 1,126 | 1,149 | 38,800 | 1,149 |
| 2015-09-04 | 1,188 | 1,189 | 1,148 | 1,153 | 50,000 | 1,153 |
| 2015-09-03 | 1,199 | 1,214 | 1,178 | 1,179 | 43,400 | 1,179 |
| 2015-09-02 | 1,200 | 1,214 | 1,176 | 1,184 | 74,000 | 1,184 |
| 2015-09-01 | 1,261 | 1,264 | 1,219 | 1,219 | 96,500 | 1,219 |
| 2015-08-31 | 1,265 | 1,270 | 1,246 | 1,260 | 63,200 | 1,260 |
| 2015-08-28 | 1,242 | 1,271 | 1,240 | 1,264 | 101,000 | 1,264 |
| 2015-08-27 | 1,194 | 1,249 | 1,191 | 1,233 | 148,900 | 1,233 |
| 2015-08-26 | 1,174 | 1,198 | 1,160 | 1,184 | 145,200 | 1,184 |
| 2015-08-25 | 1,155 | 1,226 | 1,106 | 1,168 | 173,900 | 1,168 |
| 2015-08-24 | 1,206 | 1,239 | 1,188 | 1,190 | 166,800 | 1,190 |
| 2015-08-21 | 1,211 | 1,257 | 1,211 | 1,245 | 133,200 | 1,245 |
| 2015-08-20 | 1,258 | 1,280 | 1,250 | 1,258 | 64,900 | 1,258 |
| 2015-08-19 | 1,256 | 1,269 | 1,237 | 1,259 | 128,700 | 1,259 |
| 2015-08-18 | 1,287 | 1,295 | 1,261 | 1,265 | 256,200 | 1,265 |
| 2015-08-17 | 1,347 | 1,350 | 1,281 | 1,308 | 234,000 | 1,308 |
| 2015-08-14 | 1,333 | 1,358 | 1,328 | 1,347 | 100,200 | 1,347 |
| 2015-08-13 | 1,339 | 1,353 | 1,322 | 1,342 | 86,600 | 1,342 |
| 2015-08-12 | 1,360 | 1,365 | 1,337 | 1,340 | 142,000 | 1,340 |
| 2015-08-11 | 1,351 | 1,387 | 1,339 | 1,364 | 237,300 | 1,364 |
| 2015-08-10 | 1,325 | 1,354 | 1,321 | 1,343 | 81,300 | 1,343 |
| 2015-08-07 | 1,333 | 1,348 | 1,317 | 1,333 | 105,200 | 1,333 |
| 2015-08-06 | 1,342 | 1,353 | 1,320 | 1,340 | 127,100 | 1,340 |
| 2015-08-05 | 1,378 | 1,378 | 1,333 | 1,341 | 237,800 | 1,341 |
| 2015-08-04 | 1,398 | 1,406 | 1,330 | 1,379 | 395,900 | 1,379 |
| 2015-08-03 | 1,480 | 1,488 | 1,392 | 1,399 | 307,700 | 1,399 |
| 2015-07-31 | 1,439 | 1,485 | 1,429 | 1,485 | 174,300 | 1,485 |
| 2015-07-30 | 1,410 | 1,447 | 1,401 | 1,432 | 115,900 | 1,432 |
| 2015-07-29 | 1,427 | 1,427 | 1,389 | 1,405 | 120,500 | 1,405 |
| 2015-07-28 | 1,416 | 1,428 | 1,401 | 1,419 | 118,800 | 1,419 |
| 2015-07-27 | 1,484 | 1,484 | 1,424 | 1,432 | 101,200 | 1,432 |
| 2015-07-24 | 1,467 | 1,487 | 1,445 | 1,486 | 162,100 | 1,486 |
| 2015-07-23 | 1,476 | 1,530 | 1,467 | 1,470 | 251,900 | 1,470 |
| 2015-07-22 | 1,468 | 1,478 | 1,433 | 1,465 | 154,300 | 1,465 |
| 2015-07-21 | 1,450 | 1,497 | 1,450 | 1,486 | 140,800 | 1,486 |
| 2015-07-17 | 1,431 | 1,469 | 1,428 | 1,447 | 146,400 | 1,447 |
| 2015-07-16 | 1,436 | 1,444 | 1,430 | 1,444 | 138,300 | 1,444 |
| 2015-07-15 | 1,398 | 1,444 | 1,398 | 1,436 | 177,300 | 1,436 |
| 2015-07-14 | 1,420 | 1,442 | 1,394 | 1,413 | 211,400 | 1,413 |
| 2015-07-13 | 1,440 | 1,443 | 1,412 | 1,419 | 116,400 | 1,419 |
| 2015-07-10 | 1,462 | 1,464 | 1,403 | 1,436 | 211,400 | 1,436 |
| 2015-07-09 | 1,387 | 1,470 | 1,332 | 1,465 | 413,200 | 1,465 |
| 2015-07-08 | 1,418 | 1,438 | 1,388 | 1,417 | 405,300 | 1,417 |
| 2015-07-07 | 1,322 | 1,430 | 1,320 | 1,421 | 734,200 | 1,421 |
| 2015-07-06 | 1,300 | 1,300 | 1,264 | 1,292 | 132,600 | 1,292 |
| 2015-07-03 | 1,293 | 1,327 | 1,291 | 1,311 | 189,200 | 1,311 |
| 2015-07-02 | 1,270 | 1,323 | 1,270 | 1,304 | 272,400 | 1,304 |
| 2015-07-01 | 1,275 | 1,280 | 1,259 | 1,270 | 118,300 | 1,270 |
| 2015-06-30 | 1,260 | 1,297 | 1,257 | 1,292 | 220,300 | 1,292 |
| 2015-06-29 | 1,207 | 1,270 | 1,207 | 1,270 | 242,600 | 1,270 |
| 2015-06-26 | 1,267 | 1,295 | 1,260 | 1,281 | 315,700 | 1,281 |
| 2015-06-25 | 1,239 | 1,265 | 1,231 | 1,258 | 242,700 | 1,258 |
| 2015-06-24 | 1,210 | 1,250 | 1,206 | 1,248 | 383,700 | 1,248 |
| 2015-06-23 | 1,160 | 1,210 | 1,158 | 1,208 | 660,000 | 1,208 |
| 2015-06-22 | 1,114 | 1,157 | 1,110 | 1,157 | 258,300 | 1,157 |
| 2015-06-19 | 1,127 | 1,138 | 1,110 | 1,125 | 153,200 | 1,125 |
| 2015-06-18 | 1,141 | 1,149 | 1,126 | 1,130 | 96,700 | 1,130 |
| 2015-06-17 | 1,140 | 1,148 | 1,137 | 1,140 | 75,800 | 1,140 |
| 2015-06-16 | 1,136 | 1,144 | 1,135 | 1,140 | 64,600 | 1,140 |
| 2015-06-15 | 1,140 | 1,147 | 1,135 | 1,135 | 60,800 | 1,135 |
| 2015-06-12 | 1,142 | 1,154 | 1,139 | 1,142 | 171,000 | 1,142 |
| 2015-06-11 | 1,139 | 1,150 | 1,131 | 1,132 | 120,300 | 1,132 |
| 2015-06-10 | 1,132 | 1,148 | 1,130 | 1,133 | 112,000 | 1,133 |
| 2015-06-09 | 1,145 | 1,149 | 1,131 | 1,136 | 180,300 | 1,136 |
| 2015-06-08 | 1,156 | 1,160 | 1,146 | 1,150 | 183,200 | 1,150 |
| 2015-06-05 | 1,137 | 1,150 | 1,135 | 1,146 | 288,400 | 1,146 |
| 2015-06-04 | 1,112 | 1,135 | 1,112 | 1,132 | 263,000 | 1,132 |
| 2015-06-03 | 1,093 | 1,110 | 1,093 | 1,110 | 254,900 | 1,110 |
| 2015-06-02 | 1,086 | 1,095 | 1,082 | 1,089 | 154,900 | 1,089 |
| 2015-06-01 | 1,080 | 1,097 | 1,077 | 1,091 | 230,400 | 1,091 |
| 2015-05-29 | 1,076 | 1,088 | 1,071 | 1,075 | 329,800 | 1,075 |
| 2015-05-28 | 1,095 | 1,095 | 1,076 | 1,079 | 155,100 | 1,079 |
| 2015-05-27 | 1,100 | 1,101 | 1,073 | 1,085 | 334,900 | 1,085 |
| 2015-05-26 | 1,092 | 1,105 | 1,091 | 1,098 | 234,100 | 1,098 |
| 2015-05-25 | 1,078 | 1,089 | 1,075 | 1,089 | 209,800 | 1,089 |
| 2015-05-22 | 1,066 | 1,077 | 1,064 | 1,073 | 167,000 | 1,073 |
| 2015-05-21 | 1,067 | 1,067 | 1,060 | 1,061 | 122,500 | 1,061 |
| 2015-05-20 | 1,060 | 1,069 | 1,058 | 1,065 | 281,800 | 1,065 |
| 2015-05-19 | 1,056 | 1,067 | 1,050 | 1,056 | 222,200 | 1,056 |
| 2015-05-18 | 1,040 | 1,053 | 1,038 | 1,053 | 153,100 | 1,053 |
| 2015-05-15 | 1,048 | 1,052 | 1,037 | 1,038 | 205,300 | 1,038 |
| 2015-05-14 | 1,067 | 1,067 | 1,046 | 1,046 | 164,100 | 1,046 |
| 2015-05-13 | 1,040 | 1,064 | 1,037 | 1,063 | 257,800 | 1,063 |
| 2015-05-12 | 1,050 | 1,050 | 1,039 | 1,042 | 167,500 | 1,042 |
| 2015-05-11 | 1,052 | 1,057 | 1,045 | 1,051 | 125,400 | 1,051 |
| 2015-05-08 | 1,052 | 1,053 | 1,044 | 1,046 | 161,500 | 1,046 |
| 2015-05-07 | 1,057 | 1,063 | 1,050 | 1,051 | 135,400 | 1,051 |
| 2015-05-01 | 1,056 | 1,061 | 1,050 | 1,059 | 138,400 | 1,059 |
| 2015-04-30 | 1,070 | 1,073 | 1,055 | 1,060 | 151,000 | 1,060 |
| 2015-04-28 | 1,073 | 1,074 | 1,062 | 1,072 | 168,100 | 1,072 |
| 2015-04-27 | 1,080 | 1,080 | 1,066 | 1,072 | 151,500 | 1,072 |
| 2015-04-24 | 1,070 | 1,077 | 1,050 | 1,074 | 434,400 | 1,074 |
| 2015-04-23 | 1,061 | 1,077 | 1,047 | 1,074 | 279,800 | 1,074 |
| 2015-04-22 | 1,055 | 1,063 | 1,038 | 1,057 | 362,700 | 1,057 |
| 2015-04-21 | 1,065 | 1,068 | 1,051 | 1,055 | 307,800 | 1,055 |
| 2015-04-20 | 1,076 | 1,076 | 1,063 | 1,064 | 274,200 | 1,064 |
| 2015-04-17 | 1,082 | 1,085 | 1,075 | 1,077 | 225,200 | 1,077 |
| 2015-04-16 | 1,092 | 1,092 | 1,076 | 1,082 | 200,200 | 1,082 |
| 2015-04-15 | 1,090 | 1,098 | 1,081 | 1,081 | 180,000 | 1,081 |
| 2015-04-14 | 1,080 | 1,091 | 1,076 | 1,090 | 217,900 | 1,090 |
| 2015-04-13 | 1,098 | 1,103 | 1,075 | 1,080 | 278,600 | 1,080 |
| 2015-04-10 | 1,078 | 1,096 | 1,073 | 1,093 | 225,100 | 1,093 |
| 2015-04-09 | 1,097 | 1,101 | 1,070 | 1,078 | 448,000 | 1,078 |
| 2015-04-08 | 1,120 | 1,122 | 1,095 | 1,099 | 458,300 | 1,099 |
| 2015-04-07 | 1,145 | 1,150 | 1,120 | 1,125 | 365,000 | 1,125 |
| 2015-04-06 | 1,165 | 1,184 | 1,135 | 1,144 | 511,500 | 1,144 |
| 2015-04-03 | 1,233 | 1,255 | 1,225 | 1,255 | 113,900 | 1,255 |
| 2015-04-02 | 1,237 | 1,250 | 1,207 | 1,215 | 176,800 | 1,215 |
| 2015-04-01 | 1,242 | 1,270 | 1,235 | 1,242 | 197,600 | 1,242 |
| 2015-03-31 | 1,245 | 1,256 | 1,234 | 1,239 | 114,100 | 1,239 |
| 2015-03-30 | 1,215 | 1,241 | 1,215 | 1,240 | 106,600 | 1,240 |
| 2015-03-27 | 1,212 | 1,239 | 1,212 | 1,221 | 99,400 | 1,221 |
| 2015-03-26 | 1,227 | 1,227 | 1,211 | 1,218 | 60,400 | 1,218 |
| 2015-03-25 | 1,230 | 1,239 | 1,211 | 1,220 | 88,400 | 1,220 |
| 2015-03-24 | 1,209 | 1,228 | 1,201 | 1,222 | 164,100 | 1,222 |
| 2015-03-23 | 1,200 | 1,208 | 1,196 | 1,205 | 70,000 | 1,205 |
| 2015-03-20 | 1,192 | 1,200 | 1,188 | 1,196 | 58,000 | 1,196 |
| 2015-03-19 | 1,185 | 1,188 | 1,172 | 1,184 | 55,500 | 1,184 |
| 2015-03-18 | 1,177 | 1,193 | 1,168 | 1,175 | 103,400 | 1,175 |
| 2015-03-17 | 1,194 | 1,194 | 1,168 | 1,186 | 99,800 | 1,186 |
| 2015-03-16 | 1,196 | 1,208 | 1,191 | 1,193 | 83,500 | 1,193 |
| 2015-03-13 | 1,177 | 1,190 | 1,165 | 1,188 | 88,000 | 1,188 |
| 2015-03-12 | 1,159 | 1,165 | 1,154 | 1,165 | 46,600 | 1,165 |
| 2015-03-11 | 1,171 | 1,173 | 1,154 | 1,158 | 85,200 | 1,158 |
| 2015-03-10 | 1,218 | 1,218 | 1,172 | 1,175 | 158,500 | 1,175 |
| 2015-03-09 | 1,192 | 1,220 | 1,191 | 1,210 | 141,000 | 1,210 |
| 2015-03-06 | 1,184 | 1,190 | 1,180 | 1,188 | 50,100 | 1,188 |
| 2015-03-05 | 1,179 | 1,190 | 1,176 | 1,180 | 74,900 | 1,180 |
| 2015-03-04 | 1,150 | 1,184 | 1,146 | 1,179 | 162,400 | 1,179 |
| 2015-03-03 | 1,159 | 1,180 | 1,159 | 1,162 | 68,500 | 1,162 |
| 2015-03-02 | 1,154 | 1,170 | 1,147 | 1,162 | 89,400 | 1,162 |
| 2015-02-27 | 1,162 | 1,190 | 1,150 | 1,152 | 138,700 | 1,152 |
| 2015-02-26 | 1,164 | 1,173 | 1,161 | 1,167 | 98,200 | 1,167 |
| 2015-02-25 | 1,165 | 1,165 | 1,151 | 1,164 | 67,900 | 1,164 |
| 2015-02-24 | 1,165 | 1,168 | 1,160 | 1,166 | 69,900 | 1,166 |
| 2015-02-23 | 1,160 | 1,164 | 1,148 | 1,163 | 77,500 | 1,163 |
| 2015-02-20 | 1,161 | 1,164 | 1,148 | 1,162 | 96,600 | 1,162 |
| 2015-02-19 | 1,138 | 1,163 | 1,135 | 1,162 | 139,000 | 1,162 |
| 2015-02-18 | 1,122 | 1,147 | 1,120 | 1,139 | 160,000 | 1,139 |
| 2015-02-17 | 1,150 | 1,158 | 1,130 | 1,137 | 136,500 | 1,137 |
| 2015-02-16 | 1,135 | 1,153 | 1,134 | 1,148 | 73,100 | 1,148 |
| 2015-02-13 | 1,130 | 1,137 | 1,124 | 1,125 | 117,000 | 1,125 |
| 2015-02-12 | 1,140 | 1,140 | 1,129 | 1,130 | 97,500 | 1,130 |
| 2015-02-10 | 1,150 | 1,153 | 1,127 | 1,130 | 94,500 | 1,130 |
| 2015-02-09 | 1,134 | 1,148 | 1,131 | 1,146 | 51,300 | 1,146 |
| 2015-02-06 | 1,130 | 1,138 | 1,126 | 1,134 | 43,100 | 1,134 |
| 2015-02-05 | 1,134 | 1,138 | 1,125 | 1,128 | 79,300 | 1,128 |
| 2015-02-04 | 1,122 | 1,140 | 1,121 | 1,137 | 143,900 | 1,137 |
| 2015-02-03 | 1,144 | 1,144 | 1,094 | 1,122 | 221,900 | 1,122 |
| 2015-02-02 | 1,151 | 1,165 | 1,141 | 1,144 | 127,500 | 1,144 |
| 2015-01-30 | 1,158 | 1,172 | 1,145 | 1,155 | 159,500 | 1,155 |
| 2015-01-29 | 1,130 | 1,158 | 1,122 | 1,155 | 186,900 | 1,155 |
| 2015-01-28 | 1,110 | 1,135 | 1,110 | 1,129 | 98,500 | 1,129 |
| 2015-01-27 | 1,113 | 1,115 | 1,106 | 1,108 | 74,100 | 1,108 |
| 2015-01-26 | 1,100 | 1,115 | 1,098 | 1,113 | 72,000 | 1,113 |
| 2015-01-23 | 1,097 | 1,099 | 1,091 | 1,097 | 54,200 | 1,097 |
| 2015-01-22 | 1,095 | 1,098 | 1,086 | 1,093 | 82,100 | 1,093 |
| 2015-01-21 | 1,091 | 1,094 | 1,084 | 1,085 | 63,300 | 1,085 |
| 2015-01-20 | 1,076 | 1,090 | 1,071 | 1,089 | 76,200 | 1,089 |
| 2015-01-19 | 1,068 | 1,073 | 1,062 | 1,072 | 65,500 | 1,072 |
| 2015-01-16 | 1,078 | 1,079 | 1,060 | 1,068 | 105,600 | 1,068 |
| 2015-01-15 | 1,069 | 1,081 | 1,066 | 1,078 | 91,200 | 1,078 |
| 2015-01-14 | 1,076 | 1,079 | 1,066 | 1,068 | 65,200 | 1,068 |
| 2015-01-13 | 1,065 | 1,081 | 1,060 | 1,078 | 113,200 | 1,078 |
| 2015-01-09 | 1,080 | 1,082 | 1,060 | 1,063 | 95,300 | 1,063 |
| 2015-01-08 | 1,076 | 1,084 | 1,070 | 1,076 | 83,100 | 1,076 |
| 2015-01-07 | 1,063 | 1,077 | 1,062 | 1,072 | 127,200 | 1,072 |
| 2015-01-06 | 1,086 | 1,088 | 1,060 | 1,061 | 317,700 | 1,061 |
| 2015-01-05 | 1,113 | 1,117 | 1,086 | 1,090 | 205,200 | 1,090 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
