3624 アクセルマーク(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 | 1,135 | 1,151 | 1,122 | 1,151 | 25,800 | 1,151 |
| 2015-12-29 | 1,131 | 1,161 | 1,123 | 1,153 | 23,500 | 1,153 |
| 2015-12-28 | 1,025 | 1,166 | 1,012 | 1,162 | 57,000 | 1,162 |
| 2015-12-25 | 1,063 | 1,063 | 1,003 | 1,025 | 53,100 | 1,025 |
| 2015-12-24 | 1,123 | 1,123 | 1,032 | 1,033 | 43,000 | 1,033 |
| 2015-12-22 | 1,129 | 1,132 | 1,045 | 1,106 | 45,200 | 1,106 |
| 2015-12-21 | 1,130 | 1,130 | 1,073 | 1,099 | 98,800 | 1,099 |
| 2015-12-18 | 1,170 | 1,190 | 1,136 | 1,152 | 39,900 | 1,152 |
| 2015-12-17 | 1,199 | 1,210 | 1,161 | 1,181 | 36,800 | 1,181 |
| 2015-12-16 | 1,245 | 1,245 | 1,179 | 1,190 | 61,200 | 1,190 |
| 2015-12-15 | 1,280 | 1,298 | 1,203 | 1,228 | 57,900 | 1,228 |
| 2015-12-14 | 1,240 | 1,274 | 1,201 | 1,250 | 76,200 | 1,250 |
| 2015-12-11 | 1,323 | 1,339 | 1,291 | 1,330 | 54,000 | 1,330 |
| 2015-12-10 | 1,331 | 1,359 | 1,326 | 1,331 | 25,900 | 1,331 |
| 2015-12-09 | 1,358 | 1,360 | 1,330 | 1,350 | 38,300 | 1,350 |
| 2015-12-08 | 1,409 | 1,431 | 1,332 | 1,375 | 69,600 | 1,375 |
| 2015-12-07 | 1,389 | 1,463 | 1,386 | 1,439 | 106,600 | 1,439 |
| 2015-12-04 | 1,343 | 1,413 | 1,339 | 1,380 | 62,100 | 1,380 |
| 2015-12-03 | 1,362 | 1,389 | 1,340 | 1,379 | 54,200 | 1,379 |
| 2015-12-02 | 1,334 | 1,375 | 1,323 | 1,357 | 45,700 | 1,357 |
| 2015-12-01 | 1,395 | 1,449 | 1,319 | 1,356 | 134,300 | 1,356 |
| 2015-11-30 | 1,290 | 1,367 | 1,255 | 1,365 | 91,400 | 1,365 |
| 2015-11-27 | 1,307 | 1,317 | 1,253 | 1,282 | 75,700 | 1,282 |
| 2015-11-26 | 1,325 | 1,348 | 1,285 | 1,305 | 80,300 | 1,305 |
| 2015-11-25 | 1,375 | 1,383 | 1,337 | 1,337 | 71,200 | 1,337 |
| 2015-11-24 | 1,403 | 1,435 | 1,321 | 1,385 | 195,000 | 1,385 |
| 2015-11-20 | 1,371 | 1,590 | 1,341 | 1,402 | 1,038,300 | 1,402 |
| 2015-11-19 | 1,250 | 1,369 | 1,233 | 1,318 | 195,300 | 1,318 |
| 2015-11-18 | 1,245 | 1,250 | 1,205 | 1,250 | 70,900 | 1,250 |
| 2015-11-17 | 1,219 | 1,286 | 1,200 | 1,248 | 159,900 | 1,248 |
| 2015-11-16 | 1,224 | 1,245 | 1,193 | 1,195 | 165,300 | 1,195 |
| 2015-11-13 | 1,311 | 1,340 | 1,256 | 1,276 | 247,200 | 1,276 |
| 2015-11-12 | 1,400 | 1,481 | 1,306 | 1,381 | 550,800 | 1,381 |
| 2015-11-11 | 1,334 | 1,410 | 1,278 | 1,318 | 571,800 | 1,318 |
| 2015-11-10 | 1,449 | 1,449 | 1,273 | 1,281 | 401,600 | 1,281 |
| 2015-11-09 | 1,499 | 1,670 | 1,450 | 1,500 | 674,600 | 1,500 |
| 2015-11-06 | 1,473 | 1,517 | 1,390 | 1,417 | 427,900 | 1,417 |
| 2015-11-05 | 1,797 | 1,815 | 1,671 | 1,713 | 200,700 | 1,713 |
| 2015-11-04 | 1,872 | 2,022 | 1,767 | 1,816 | 469,200 | 1,816 |
| 2015-11-02 | 2,379 | 2,500 | 2,151 | 2,192 | 1,099,700 | 2,192 |
| 2015-10-30 | 2,034 | 2,150 | 1,882 | 2,029 | 925,900 | 2,029 |
| 2015-10-29 | 2,206 | 2,258 | 1,854 | 1,994 | 1,492,300 | 1,994 |
| 2015-10-28 | 1,826 | 2,106 | 1,826 | 2,106 | 2,494,400 | 2,106 |
| 2015-10-27 | 1,706 | 1,706 | 1,706 | 1,706 | 30,400 | 1,706 |
| 2015-10-26 | 1,406 | 1,406 | 1,406 | 1,406 | 18,800 | 1,406 |
| 2015-10-23 | 1,091 | 1,106 | 1,077 | 1,106 | 42,000 | 1,106 |
| 2015-10-22 | 969 | 976 | 948 | 956 | 15,800 | 956 |
| 2015-10-21 | 970 | 981 | 966 | 980 | 8,400 | 980 |
| 2015-10-20 | 975 | 992 | 970 | 980 | 4,600 | 980 |
| 2015-10-19 | 966 | 990 | 966 | 990 | 5,200 | 990 |
| 2015-10-16 | 949 | 976 | 949 | 971 | 14,000 | 971 |
| 2015-10-15 | 970 | 980 | 959 | 964 | 8,300 | 964 |
| 2015-10-14 | 1,007 | 1,007 | 982 | 982 | 8,100 | 982 |
| 2015-10-13 | 1,000 | 1,011 | 991 | 998 | 10,600 | 998 |
| 2015-10-09 | 1,050 | 1,050 | 1,001 | 1,002 | 14,500 | 1,002 |
| 2015-10-08 | 1,028 | 1,050 | 1,025 | 1,044 | 9,100 | 1,044 |
| 2015-10-07 | 1,014 | 1,015 | 994 | 1,015 | 5,000 | 1,015 |
| 2015-10-06 | 1,020 | 1,043 | 975 | 1,014 | 23,000 | 1,014 |
| 2015-10-05 | 967 | 979 | 954 | 970 | 6,100 | 970 |
| 2015-10-02 | 920 | 967 | 916 | 967 | 9,000 | 967 |
| 2015-10-01 | 936 | 951 | 927 | 932 | 8,200 | 932 |
| 2015-09-30 | 929 | 967 | 929 | 938 | 6,400 | 938 |
| 2015-09-29 | 973 | 974 | 921 | 923 | 9,500 | 923 |
| 2015-09-28 | 959 | 996 | 959 | 984 | 6,000 | 984 |
| 2015-09-25 | 955 | 968 | 924 | 950 | 8,000 | 950 |
| 2015-09-24 | 963 | 980 | 951 | 951 | 8,400 | 951 |
| 2015-09-18 | 1,005 | 1,013 | 974 | 1,008 | 10,700 | 1,008 |
| 2015-09-17 | 1,010 | 1,035 | 1,005 | 1,011 | 16,400 | 1,011 |
| 2015-09-16 | 1,040 | 1,040 | 1,004 | 1,005 | 11,500 | 1,005 |
| 2015-09-15 | 997 | 1,040 | 992 | 1,040 | 5,500 | 1,040 |
| 2015-09-14 | 1,023 | 1,047 | 999 | 1,000 | 12,600 | 1,000 |
| 2015-09-11 | 1,025 | 1,050 | 1,007 | 1,033 | 19,900 | 1,033 |
| 2015-09-10 | 994 | 1,028 | 981 | 1,004 | 24,400 | 1,004 |
| 2015-09-09 | 951 | 1,029 | 951 | 1,029 | 30,600 | 1,029 |
| 2015-09-08 | 907 | 976 | 905 | 918 | 78,400 | 918 |
| 2015-09-07 | 911 | 936 | 861 | 905 | 29,200 | 905 |
| 2015-09-04 | 990 | 994 | 922 | 926 | 20,500 | 926 |
| 2015-09-03 | 1,030 | 1,051 | 1,000 | 1,001 | 10,000 | 1,001 |
| 2015-09-02 | 960 | 1,018 | 960 | 1,000 | 23,900 | 1,000 |
| 2015-09-01 | 1,050 | 1,077 | 1,010 | 1,018 | 38,900 | 1,018 |
| 2015-08-31 | 1,014 | 1,084 | 1,005 | 1,060 | 57,300 | 1,060 |
| 2015-08-28 | 1,018 | 1,121 | 1,018 | 1,104 | 66,900 | 1,104 |
| 2015-08-27 | 970 | 1,035 | 970 | 1,018 | 55,000 | 1,018 |
| 2015-08-26 | 1,016 | 1,017 | 948 | 1,000 | 71,300 | 1,000 |
| 2015-08-25 | 919 | 1,061 | 817 | 953 | 155,000 | 953 |
| 2015-08-24 | 1,045 | 1,045 | 910 | 911 | 85,800 | 911 |
| 2015-08-21 | 1,022 | 1,082 | 1,010 | 1,025 | 101,000 | 1,025 |
| 2015-08-20 | 1,150 | 1,172 | 1,130 | 1,142 | 25,800 | 1,142 |
| 2015-08-19 | 1,225 | 1,247 | 1,179 | 1,197 | 30,300 | 1,197 |
| 2015-08-18 | 1,228 | 1,261 | 1,224 | 1,255 | 14,900 | 1,255 |
| 2015-08-17 | 1,286 | 1,286 | 1,234 | 1,241 | 28,300 | 1,241 |
| 2015-08-14 | 1,300 | 1,300 | 1,227 | 1,240 | 29,800 | 1,240 |
| 2015-08-13 | 1,250 | 1,285 | 1,210 | 1,223 | 37,100 | 1,223 |
| 2015-08-12 | 1,286 | 1,310 | 1,250 | 1,280 | 29,200 | 1,280 |
| 2015-08-11 | 1,281 | 1,349 | 1,281 | 1,316 | 28,400 | 1,316 |
| 2015-08-10 | 1,320 | 1,333 | 1,285 | 1,305 | 38,300 | 1,305 |
| 2015-08-07 | 1,383 | 1,383 | 1,324 | 1,340 | 19,900 | 1,340 |
| 2015-08-06 | 1,390 | 1,390 | 1,353 | 1,353 | 21,800 | 1,353 |
| 2015-08-05 | 1,392 | 1,392 | 1,352 | 1,370 | 22,600 | 1,370 |
| 2015-08-04 | 1,393 | 1,399 | 1,331 | 1,350 | 31,700 | 1,350 |
| 2015-08-03 | 1,435 | 1,443 | 1,359 | 1,379 | 104,200 | 1,379 |
| 2015-07-31 | 1,559 | 1,600 | 1,480 | 1,481 | 102,700 | 1,481 |
| 2015-07-30 | 1,614 | 1,700 | 1,580 | 1,679 | 53,200 | 1,679 |
| 2015-07-29 | 1,682 | 1,704 | 1,649 | 1,649 | 20,700 | 1,649 |
| 2015-07-28 | 1,654 | 1,724 | 1,630 | 1,704 | 25,700 | 1,704 |
| 2015-07-27 | 1,788 | 1,805 | 1,701 | 1,707 | 42,200 | 1,707 |
| 2015-07-24 | 1,750 | 1,877 | 1,737 | 1,828 | 57,000 | 1,828 |
| 2015-07-23 | 1,815 | 1,816 | 1,728 | 1,754 | 41,300 | 1,754 |
| 2015-07-22 | 1,849 | 1,850 | 1,780 | 1,815 | 53,200 | 1,815 |
| 2015-07-21 | 1,711 | 1,828 | 1,680 | 1,828 | 46,800 | 1,828 |
| 2015-07-17 | 1,607 | 1,682 | 1,607 | 1,671 | 24,000 | 1,671 |
| 2015-07-16 | 1,605 | 1,630 | 1,600 | 1,605 | 25,100 | 1,605 |
| 2015-07-15 | 1,601 | 1,619 | 1,575 | 1,602 | 10,900 | 1,602 |
| 2015-07-14 | 1,571 | 1,640 | 1,571 | 1,636 | 27,100 | 1,636 |
| 2015-07-13 | 1,544 | 1,660 | 1,531 | 1,611 | 44,100 | 1,611 |
| 2015-07-10 | 1,500 | 1,560 | 1,470 | 1,481 | 48,200 | 1,481 |
| 2015-07-09 | 1,463 | 1,479 | 1,214 | 1,440 | 109,400 | 1,440 |
| 2015-07-08 | 1,633 | 1,640 | 1,540 | 1,560 | 44,200 | 1,560 |
| 2015-07-07 | 1,650 | 1,650 | 1,617 | 1,633 | 13,100 | 1,633 |
| 2015-07-06 | 1,645 | 1,652 | 1,600 | 1,608 | 33,500 | 1,608 |
| 2015-07-03 | 1,708 | 1,719 | 1,660 | 1,683 | 28,400 | 1,683 |
| 2015-07-02 | 1,700 | 1,734 | 1,700 | 1,706 | 26,500 | 1,706 |
| 2015-07-01 | 1,700 | 1,745 | 1,682 | 1,729 | 40,000 | 1,729 |
| 2015-06-30 | 1,709 | 1,725 | 1,640 | 1,663 | 49,100 | 1,663 |
| 2015-06-29 | 1,799 | 1,799 | 1,730 | 1,730 | 46,400 | 1,730 |
| 2015-06-26 | 1,832 | 1,842 | 1,802 | 1,819 | 24,900 | 1,819 |
| 2015-06-25 | 1,875 | 1,875 | 1,835 | 1,839 | 30,300 | 1,839 |
| 2015-06-24 | 1,904 | 1,904 | 1,860 | 1,878 | 28,900 | 1,878 |
| 2015-06-23 | 1,891 | 1,915 | 1,879 | 1,895 | 24,000 | 1,895 |
| 2015-06-22 | 1,835 | 1,937 | 1,835 | 1,915 | 37,300 | 1,915 |
| 2015-06-19 | 1,832 | 1,868 | 1,831 | 1,854 | 19,300 | 1,854 |
| 2015-06-18 | 1,851 | 1,903 | 1,831 | 1,838 | 31,600 | 1,838 |
| 2015-06-17 | 1,841 | 1,886 | 1,840 | 1,875 | 19,000 | 1,875 |
| 2015-06-16 | 1,865 | 1,875 | 1,837 | 1,842 | 32,200 | 1,842 |
| 2015-06-15 | 1,872 | 1,900 | 1,867 | 1,890 | 28,700 | 1,890 |
| 2015-06-12 | 1,890 | 1,920 | 1,873 | 1,917 | 19,800 | 1,917 |
| 2015-06-11 | 1,870 | 1,890 | 1,852 | 1,877 | 17,000 | 1,877 |
| 2015-06-10 | 1,868 | 1,900 | 1,831 | 1,835 | 29,500 | 1,835 |
| 2015-06-09 | 1,952 | 1,952 | 1,830 | 1,868 | 87,400 | 1,868 |
| 2015-06-08 | 1,961 | 1,990 | 1,960 | 1,966 | 23,900 | 1,966 |
| 2015-06-05 | 1,997 | 2,018 | 1,970 | 1,996 | 22,900 | 1,996 |
| 2015-06-04 | 2,000 | 2,031 | 1,989 | 1,995 | 32,300 | 1,995 |
| 2015-06-03 | 2,000 | 2,004 | 1,955 | 1,988 | 31,000 | 1,988 |
| 2015-06-02 | 2,010 | 2,025 | 1,992 | 2,000 | 31,900 | 2,000 |
| 2015-06-01 | 2,011 | 2,045 | 1,998 | 2,010 | 37,400 | 2,010 |
| 2015-05-29 | 2,054 | 2,081 | 2,026 | 2,039 | 32,000 | 2,039 |
| 2015-05-28 | 2,037 | 2,140 | 2,030 | 2,082 | 37,200 | 2,082 |
| 2015-05-27 | 2,002 | 2,099 | 2,002 | 2,080 | 53,800 | 2,080 |
| 2015-05-26 | 2,030 | 2,030 | 1,999 | 2,002 | 27,100 | 2,002 |
| 2015-05-25 | 2,000 | 2,071 | 1,990 | 2,038 | 41,000 | 2,038 |
| 2015-05-22 | 2,052 | 2,094 | 1,985 | 2,010 | 78,700 | 2,010 |
| 2015-05-21 | 2,030 | 2,179 | 2,030 | 2,102 | 101,500 | 2,102 |
| 2015-05-20 | 1,944 | 2,035 | 1,930 | 2,030 | 64,500 | 2,030 |
| 2015-05-19 | 1,926 | 2,000 | 1,902 | 1,984 | 43,000 | 1,984 |
| 2015-05-18 | 1,955 | 1,959 | 1,915 | 1,926 | 36,100 | 1,926 |
| 2015-05-15 | 1,970 | 1,983 | 1,902 | 1,983 | 47,700 | 1,983 |
| 2015-05-14 | 1,955 | 1,955 | 1,880 | 1,900 | 57,600 | 1,900 |
| 2015-05-13 | 1,980 | 2,090 | 1,957 | 1,960 | 154,800 | 1,960 |
| 2015-05-12 | 1,980 | 2,317 | 1,980 | 2,174 | 489,400 | 2,174 |
| 2015-05-11 | 1,980 | 1,986 | 1,917 | 1,917 | 71,200 | 1,917 |
| 2015-05-08 | 1,839 | 1,910 | 1,802 | 1,880 | 137,900 | 1,880 |
| 2015-05-07 | 1,805 | 1,836 | 1,741 | 1,806 | 303,800 | 1,806 |
| 2015-05-01 | 1,954 | 1,954 | 1,954 | 1,954 | 15,900 | 1,954 |
| 2015-04-30 | 2,556 | 2,587 | 2,401 | 2,454 | 76,000 | 2,454 |
| 2015-04-28 | 2,640 | 2,640 | 2,583 | 2,583 | 28,800 | 2,583 |
| 2015-04-27 | 2,650 | 2,697 | 2,641 | 2,641 | 19,800 | 2,641 |
| 2015-04-24 | 2,695 | 2,724 | 2,659 | 2,670 | 22,100 | 2,670 |
| 2015-04-23 | 2,722 | 2,726 | 2,656 | 2,719 | 19,100 | 2,719 |
| 2015-04-22 | 2,690 | 2,768 | 2,690 | 2,738 | 31,200 | 2,738 |
| 2015-04-21 | 2,675 | 2,690 | 2,635 | 2,690 | 28,000 | 2,690 |
| 2015-04-20 | 2,684 | 2,720 | 2,680 | 2,688 | 21,300 | 2,688 |
| 2015-04-17 | 2,797 | 2,797 | 2,695 | 2,734 | 46,600 | 2,734 |
| 2015-04-16 | 2,805 | 2,839 | 2,796 | 2,797 | 25,000 | 2,797 |
| 2015-04-15 | 2,830 | 2,879 | 2,802 | 2,812 | 25,000 | 2,812 |
| 2015-04-14 | 2,820 | 2,897 | 2,762 | 2,866 | 46,500 | 2,866 |
| 2015-04-13 | 2,862 | 2,890 | 2,815 | 2,821 | 28,600 | 2,821 |
| 2015-04-10 | 2,831 | 2,980 | 2,805 | 2,862 | 58,700 | 2,862 |
| 2015-04-09 | 2,810 | 2,834 | 2,802 | 2,809 | 23,000 | 2,809 |
| 2015-04-08 | 2,800 | 2,847 | 2,800 | 2,837 | 21,100 | 2,837 |
| 2015-04-07 | 2,890 | 2,934 | 2,786 | 2,811 | 42,500 | 2,811 |
| 2015-04-06 | 2,755 | 2,875 | 2,725 | 2,875 | 54,400 | 2,875 |
| 2015-04-03 | 2,785 | 2,821 | 2,670 | 2,705 | 64,700 | 2,705 |
| 2015-04-02 | 2,887 | 2,899 | 2,795 | 2,800 | 88,600 | 2,800 |
| 2015-04-01 | 2,929 | 2,929 | 2,856 | 2,882 | 32,500 | 2,882 |
| 2015-03-31 | 2,950 | 2,978 | 2,881 | 2,892 | 69,400 | 2,892 |
| 2015-03-30 | 2,855 | 3,000 | 2,855 | 2,900 | 162,300 | 2,900 |
| 2015-03-27 | 3,010 | 3,115 | 2,850 | 2,926 | 72,200 | 2,926 |
| 2015-03-26 | 3,025 | 3,140 | 3,000 | 3,005 | 48,600 | 3,005 |
| 2015-03-25 | 3,100 | 3,185 | 3,055 | 3,060 | 57,600 | 3,060 |
| 2015-03-24 | 3,190 | 3,260 | 3,105 | 3,110 | 79,400 | 3,110 |
| 2015-03-23 | 3,100 | 3,250 | 3,025 | 3,180 | 85,300 | 3,180 |
| 2015-03-20 | 3,090 | 3,200 | 3,075 | 3,110 | 51,000 | 3,110 |
| 2015-03-19 | 3,185 | 3,190 | 3,045 | 3,160 | 116,400 | 3,160 |
| 2015-03-18 | 3,355 | 3,355 | 2,992 | 3,225 | 458,700 | 3,225 |
| 2015-03-17 | 2,930 | 2,990 | 2,813 | 2,851 | 58,600 | 2,851 |
| 2015-03-16 | 3,000 | 3,095 | 2,925 | 2,925 | 84,500 | 2,925 |
| 2015-03-13 | 3,170 | 3,325 | 3,120 | 3,160 | 105,600 | 3,160 |
| 2015-03-12 | 3,000 | 3,175 | 2,944 | 3,120 | 107,400 | 3,120 |
| 2015-03-11 | 2,906 | 3,255 | 2,855 | 3,105 | 135,200 | 3,105 |
| 2015-03-10 | 2,941 | 2,997 | 2,885 | 2,906 | 72,600 | 2,906 |
| 2015-03-09 | 2,743 | 2,930 | 2,740 | 2,801 | 135,300 | 2,801 |
| 2015-03-06 | 3,110 | 3,140 | 2,955 | 2,982 | 126,500 | 2,982 |
| 2015-03-05 | 3,130 | 3,235 | 3,130 | 3,180 | 56,800 | 3,180 |
| 2015-03-04 | 3,130 | 3,245 | 3,085 | 3,175 | 102,000 | 3,175 |
| 2015-03-03 | 3,355 | 3,400 | 3,135 | 3,170 | 155,800 | 3,170 |
| 2015-03-02 | 3,495 | 3,575 | 3,320 | 3,415 | 172,800 | 3,415 |
| 2015-02-27 | 3,735 | 3,740 | 3,550 | 3,595 | 102,200 | 3,595 |
| 2015-02-26 | 3,870 | 3,890 | 3,755 | 3,775 | 50,900 | 3,775 |
| 2015-02-25 | 3,760 | 3,900 | 3,755 | 3,865 | 112,100 | 3,865 |
| 2015-02-24 | 3,590 | 3,900 | 3,580 | 3,885 | 176,000 | 3,885 |
| 2015-02-23 | 3,460 | 3,640 | 3,450 | 3,580 | 87,600 | 3,580 |
| 2015-02-20 | 3,440 | 3,575 | 3,440 | 3,515 | 78,900 | 3,515 |
| 2015-02-19 | 3,425 | 3,495 | 3,410 | 3,440 | 64,300 | 3,440 |
| 2015-02-18 | 3,550 | 3,615 | 3,465 | 3,495 | 140,300 | 3,495 |
| 2015-02-17 | 3,475 | 3,690 | 3,360 | 3,400 | 167,600 | 3,400 |
| 2015-02-16 | 3,485 | 3,530 | 3,285 | 3,430 | 257,100 | 3,430 |
| 2015-02-13 | 3,775 | 3,820 | 3,620 | 3,670 | 175,900 | 3,670 |
| 2015-02-12 | 3,970 | 3,990 | 3,835 | 3,870 | 144,300 | 3,870 |
| 2015-02-10 | 3,920 | 4,110 | 3,890 | 3,995 | 166,300 | 3,995 |
| 2015-02-09 | 3,905 | 4,325 | 3,720 | 4,090 | 364,700 | 4,090 |
| 2015-02-06 | 3,935 | 4,080 | 3,715 | 3,880 | 406,800 | 3,880 |
| 2015-02-05 | 4,075 | 4,335 | 4,040 | 4,145 | 509,500 | 4,145 |
| 2015-02-04 | 4,090 | 4,350 | 3,950 | 4,030 | 385,600 | 4,030 |
| 2015-02-03 | 4,700 | 4,765 | 4,115 | 4,200 | 601,200 | 4,200 |
| 2015-02-02 | 4,860 | 4,925 | 4,630 | 4,630 | 641,400 | 4,630 |
| 2015-01-30 | 5,490 | 5,830 | 5,210 | 5,630 | 1,097,400 | 5,630 |
| 2015-01-29 | 5,940 | 6,150 | 5,240 | 5,240 | 1,208,100 | 5,240 |
| 2015-01-28 | 5,190 | 6,240 | 5,120 | 6,240 | 2,766,600 | 6,240 |
| 2015-01-27 | 4,840 | 5,400 | 4,425 | 5,240 | 1,694,000 | 5,240 |
| 2015-01-26 | 4,700 | 4,700 | 4,700 | 4,700 | 38,100 | 4,700 |
| 2015-01-23 | 4,155 | 4,370 | 3,610 | 4,000 | 932,600 | 4,000 |
| 2015-01-22 | 5,070 | 5,140 | 4,015 | 4,015 | 1,060,000 | 4,015 |
| 2015-01-21 | 4,225 | 4,715 | 4,200 | 4,715 | 305,300 | 4,715 |
| 2015-01-20 | 4,150 | 4,150 | 3,930 | 4,015 | 113,500 | 4,015 |
| 2015-01-19 | 4,370 | 4,370 | 4,120 | 4,220 | 87,000 | 4,220 |
| 2015-01-16 | 4,000 | 4,290 | 3,865 | 4,270 | 161,700 | 4,270 |
| 2015-01-15 | 4,300 | 4,450 | 4,090 | 4,150 | 206,400 | 4,150 |
| 2015-01-14 | 4,405 | 4,550 | 3,995 | 3,995 | 229,300 | 3,995 |
| 2015-01-13 | 4,510 | 4,710 | 4,405 | 4,550 | 141,300 | 4,550 |
| 2015-01-09 | 4,710 | 4,995 | 4,550 | 4,690 | 301,400 | 4,690 |
| 2015-01-08 | 4,545 | 4,615 | 4,230 | 4,585 | 100,700 | 4,585 |
| 2015-01-07 | 4,450 | 4,645 | 4,380 | 4,475 | 105,100 | 4,475 |
| 2015-01-06 | 4,200 | 4,600 | 4,130 | 4,565 | 143,900 | 4,565 |
| 2015-01-05 | 4,850 | 4,870 | 4,330 | 4,410 | 185,900 | 4,410 |
分割・併合履歴 ： [2013-03-27]1株→100株
