3837 アドソル日進(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 | 1,798 | 1,799 | 1,757 | 1,790 | 36,200 | 895 |
| 2015-12-29 | 1,715 | 1,795 | 1,715 | 1,793 | 48,800 | 896.50 |
| 2015-12-28 | 1,620 | 1,715 | 1,620 | 1,700 | 36,600 | 850 |
| 2015-12-25 | 1,590 | 1,632 | 1,590 | 1,620 | 7,600 | 810 |
| 2015-12-24 | 1,600 | 1,614 | 1,554 | 1,578 | 14,900 | 789 |
| 2015-12-22 | 1,624 | 1,651 | 1,581 | 1,600 | 7,600 | 800 |
| 2015-12-21 | 1,620 | 1,642 | 1,601 | 1,642 | 9,300 | 821 |
| 2015-12-18 | 1,645 | 1,645 | 1,509 | 1,632 | 9,900 | 816 |
| 2015-12-17 | 1,621 | 1,653 | 1,618 | 1,640 | 9,700 | 820 |
| 2015-12-16 | 1,612 | 1,649 | 1,611 | 1,622 | 12,000 | 811 |
| 2015-12-15 | 1,650 | 1,665 | 1,601 | 1,611 | 25,900 | 805.50 |
| 2015-12-14 | 1,612 | 1,674 | 1,560 | 1,666 | 36,400 | 833 |
| 2015-12-11 | 1,521 | 1,613 | 1,519 | 1,612 | 36,600 | 806 |
| 2015-12-10 | 1,507 | 1,536 | 1,476 | 1,521 | 14,900 | 760.50 |
| 2015-12-09 | 1,530 | 1,540 | 1,508 | 1,515 | 14,500 | 757.50 |
| 2015-12-08 | 1,524 | 1,536 | 1,465 | 1,536 | 24,500 | 768 |
| 2015-12-07 | 1,486 | 1,573 | 1,486 | 1,511 | 51,200 | 755.50 |
| 2015-12-04 | 1,417 | 1,479 | 1,417 | 1,479 | 19,500 | 739.50 |
| 2015-12-03 | 1,390 | 1,453 | 1,390 | 1,442 | 14,400 | 721 |
| 2015-12-02 | 1,397 | 1,400 | 1,381 | 1,390 | 9,600 | 695 |
| 2015-12-01 | 1,379 | 1,393 | 1,379 | 1,380 | 3,400 | 690 |
| 2015-11-30 | 1,400 | 1,400 | 1,385 | 1,394 | 3,100 | 697 |
| 2015-11-27 | 1,400 | 1,400 | 1,383 | 1,394 | 1,600 | 697 |
| 2015-11-26 | 1,386 | 1,395 | 1,382 | 1,395 | 2,900 | 697.50 |
| 2015-11-25 | 1,381 | 1,391 | 1,375 | 1,387 | 4,700 | 693.50 |
| 2015-11-24 | 1,397 | 1,397 | 1,378 | 1,378 | 2,600 | 689 |
| 2015-11-20 | 1,376 | 1,405 | 1,376 | 1,380 | 4,000 | 690 |
| 2015-11-19 | 1,398 | 1,415 | 1,397 | 1,406 | 2,500 | 703 |
| 2015-11-18 | 1,395 | 1,415 | 1,395 | 1,399 | 2,000 | 699.50 |
| 2015-11-17 | 1,397 | 1,419 | 1,390 | 1,403 | 3,100 | 701.50 |
| 2015-11-16 | 1,396 | 1,410 | 1,382 | 1,410 | 3,000 | 705 |
| 2015-11-13 | 1,394 | 1,400 | 1,393 | 1,396 | 3,300 | 698 |
| 2015-11-12 | 1,415 | 1,415 | 1,395 | 1,397 | 1,100 | 698.50 |
| 2015-11-11 | 1,426 | 1,426 | 1,391 | 1,416 | 4,000 | 708 |
| 2015-11-10 | 1,425 | 1,440 | 1,400 | 1,440 | 3,200 | 720 |
| 2015-11-09 | 1,400 | 1,440 | 1,373 | 1,429 | 12,200 | 714.50 |
| 2015-11-06 | 1,458 | 1,490 | 1,425 | 1,490 | 5,300 | 745 |
| 2015-11-05 | 1,460 | 1,465 | 1,443 | 1,465 | 4,000 | 732.50 |
| 2015-11-04 | 1,486 | 1,486 | 1,457 | 1,457 | 3,300 | 728.50 |
| 2015-11-02 | 1,514 | 1,514 | 1,460 | 1,488 | 4,600 | 744 |
| 2015-10-30 | 1,500 | 1,500 | 1,470 | 1,500 | 3,900 | 750 |
| 2015-10-29 | 1,521 | 1,521 | 1,497 | 1,500 | 9,300 | 750 |
| 2015-10-28 | 1,470 | 1,496 | 1,470 | 1,492 | 5,400 | 746 |
| 2015-10-27 | 1,469 | 1,474 | 1,440 | 1,469 | 8,200 | 734.50 |
| 2015-10-26 | 1,403 | 1,443 | 1,403 | 1,426 | 2,900 | 713 |
| 2015-10-23 | 1,393 | 1,419 | 1,391 | 1,400 | 3,000 | 700 |
| 2015-10-22 | 1,406 | 1,410 | 1,393 | 1,393 | 2,900 | 696.50 |
| 2015-10-21 | 1,430 | 1,430 | 1,398 | 1,418 | 3,900 | 709 |
| 2015-10-20 | 1,426 | 1,432 | 1,426 | 1,432 | 300 | 716 |
| 2015-10-19 | 1,406 | 1,454 | 1,406 | 1,454 | 1,200 | 727 |
| 2015-10-16 | 1,470 | 1,470 | 1,428 | 1,436 | 2,600 | 718 |
| 2015-10-15 | 1,425 | 1,460 | 1,407 | 1,451 | 4,300 | 725.50 |
| 2015-10-14 | 1,453 | 1,463 | 1,453 | 1,455 | 1,000 | 727.50 |
| 2015-10-13 | 1,508 | 1,508 | 1,473 | 1,473 | 2,600 | 736.50 |
| 2015-10-09 | 1,466 | 1,485 | 1,450 | 1,485 | 4,800 | 742.50 |
| 2015-10-08 | 1,510 | 1,517 | 1,480 | 1,496 | 8,100 | 748 |
| 2015-10-07 | 1,506 | 1,525 | 1,500 | 1,510 | 9,000 | 755 |
| 2015-10-06 | 1,470 | 1,525 | 1,470 | 1,519 | 20,500 | 759.50 |
| 2015-10-05 | 1,398 | 1,469 | 1,392 | 1,463 | 6,700 | 731.50 |
| 2015-10-02 | 1,412 | 1,424 | 1,362 | 1,422 | 5,900 | 711 |
| 2015-10-01 | 1,441 | 1,450 | 1,410 | 1,425 | 4,800 | 712.50 |
| 2015-09-30 | 1,415 | 1,438 | 1,385 | 1,438 | 8,100 | 719 |
| 2015-09-29 | 1,425 | 1,425 | 1,351 | 1,370 | 6,200 | 685 |
| 2015-09-28 | 1,352 | 1,462 | 1,350 | 1,430 | 11,700 | 715 |
| 2015-09-25 | 1,408 | 1,434 | 1,362 | 1,380 | 52,000 | 690 |
| 2015-09-24 | 1,494 | 1,581 | 1,380 | 1,438 | 133,300 | 719 |
| 2015-09-18 | 1,320 | 1,334 | 1,258 | 1,314 | 7,000 | 657 |
| 2015-09-17 | 1,254 | 1,318 | 1,254 | 1,312 | 13,200 | 656 |
| 2015-09-16 | 1,250 | 1,279 | 1,232 | 1,260 | 6,500 | 630 |
| 2015-09-15 | 1,250 | 1,269 | 1,231 | 1,248 | 3,900 | 624 |
| 2015-09-14 | 1,300 | 1,305 | 1,242 | 1,268 | 12,100 | 634 |
| 2015-09-11 | 1,318 | 1,339 | 1,278 | 1,300 | 12,600 | 650 |
| 2015-09-10 | 1,338 | 1,359 | 1,290 | 1,348 | 19,600 | 674 |
| 2015-09-09 | 1,290 | 1,349 | 1,279 | 1,349 | 11,600 | 674.50 |
| 2015-09-08 | 1,294 | 1,335 | 1,256 | 1,275 | 8,500 | 637.50 |
| 2015-09-07 | 1,331 | 1,361 | 1,291 | 1,324 | 11,300 | 662 |
| 2015-09-04 | 1,433 | 1,433 | 1,326 | 1,385 | 4,500 | 692.50 |
| 2015-09-03 | 1,411 | 1,452 | 1,411 | 1,434 | 7,100 | 717 |
| 2015-09-02 | 1,329 | 1,417 | 1,319 | 1,400 | 10,000 | 700 |
| 2015-09-01 | 1,400 | 1,434 | 1,381 | 1,389 | 16,800 | 694.50 |
| 2015-08-31 | 1,403 | 1,410 | 1,354 | 1,410 | 12,500 | 705 |
| 2015-08-28 | 1,338 | 1,378 | 1,338 | 1,378 | 11,700 | 689 |
| 2015-08-27 | 1,236 | 1,401 | 1,236 | 1,335 | 21,500 | 667.50 |
| 2015-08-26 | 1,200 | 1,266 | 1,144 | 1,266 | 20,200 | 633 |
| 2015-08-25 | 1,057 | 1,158 | 1,011 | 1,080 | 55,000 | 540 |
| 2015-08-24 | 1,265 | 1,330 | 1,140 | 1,147 | 47,800 | 573.50 |
| 2015-08-21 | 1,403 | 1,422 | 1,380 | 1,385 | 16,300 | 692.50 |
| 2015-08-20 | 1,478 | 1,478 | 1,451 | 1,458 | 6,500 | 729 |
| 2015-08-19 | 1,540 | 1,540 | 1,498 | 1,498 | 10,400 | 749 |
| 2015-08-18 | 1,495 | 1,552 | 1,491 | 1,527 | 18,000 | 763.50 |
| 2015-08-17 | 1,480 | 1,482 | 1,442 | 1,479 | 11,000 | 739.50 |
| 2015-08-14 | 1,452 | 1,457 | 1,440 | 1,457 | 3,700 | 728.50 |
| 2015-08-13 | 1,452 | 1,454 | 1,421 | 1,440 | 8,800 | 720 |
| 2015-08-12 | 1,499 | 1,499 | 1,454 | 1,469 | 14,900 | 734.50 |
| 2015-08-11 | 1,525 | 1,525 | 1,487 | 1,500 | 12,400 | 750 |
| 2015-08-10 | 1,560 | 1,560 | 1,490 | 1,501 | 28,200 | 750.50 |
| 2015-08-07 | 1,660 | 1,688 | 1,526 | 1,585 | 81,600 | 792.50 |
| 2015-08-06 | 1,630 | 1,630 | 1,455 | 1,510 | 82,200 | 755 |
| 2015-08-05 | 1,420 | 1,499 | 1,410 | 1,499 | 17,500 | 749.50 |
| 2015-08-04 | 1,485 | 1,485 | 1,347 | 1,424 | 26,800 | 712 |
| 2015-08-03 | 1,421 | 1,480 | 1,420 | 1,474 | 14,100 | 737 |
| 2015-07-31 | 1,410 | 1,469 | 1,407 | 1,420 | 11,700 | 710 |
| 2015-07-30 | 1,545 | 1,545 | 1,401 | 1,440 | 34,700 | 720 |
| 2015-07-29 | 1,515 | 1,550 | 1,515 | 1,544 | 8,800 | 772 |
| 2015-07-28 | 1,515 | 1,568 | 1,471 | 1,537 | 36,000 | 768.50 |
| 2015-07-27 | 1,600 | 1,600 | 1,530 | 1,555 | 61,000 | 777.50 |
| 2015-07-24 | 1,577 | 1,647 | 1,570 | 1,634 | 192,200 | 817 |
| 2015-07-23 | 1,555 | 1,570 | 1,476 | 1,514 | 98,000 | 757 |
| 2015-07-22 | 1,529 | 1,557 | 1,463 | 1,550 | 212,100 | 775 |
| 2015-07-21 | 1,500 | 1,733 | 1,500 | 1,565 | 1,185,300 | 782.50 |
| 2015-07-17 | 1,210 | 1,470 | 1,204 | 1,470 | 270,100 | 735 |
| 2015-07-16 | 1,148 | 1,190 | 1,148 | 1,170 | 17,600 | 585 |
| 2015-07-15 | 1,140 | 1,149 | 1,110 | 1,143 | 12,400 | 571.50 |
| 2015-07-14 | 1,124 | 1,130 | 1,091 | 1,128 | 29,000 | 564 |
| 2015-07-13 | 1,050 | 1,072 | 1,050 | 1,070 | 3,300 | 535 |
| 2015-07-10 | 1,060 | 1,074 | 1,045 | 1,045 | 6,600 | 522.50 |
| 2015-07-09 | 1,070 | 1,074 | 1,000 | 1,070 | 14,000 | 535 |
| 2015-07-08 | 1,108 | 1,110 | 1,071 | 1,081 | 11,200 | 540.50 |
| 2015-07-07 | 1,083 | 1,107 | 1,082 | 1,107 | 13,200 | 553.50 |
| 2015-07-06 | 1,083 | 1,099 | 1,080 | 1,082 | 5,100 | 541 |
| 2015-07-03 | 1,080 | 1,110 | 1,080 | 1,083 | 4,400 | 541.50 |
| 2015-07-02 | 1,095 | 1,100 | 1,070 | 1,080 | 5,700 | 540 |
| 2015-07-01 | 1,069 | 1,099 | 1,068 | 1,095 | 6,100 | 547.50 |
| 2015-06-30 | 1,056 | 1,092 | 1,051 | 1,058 | 6,300 | 529 |
| 2015-06-29 | 1,059 | 1,084 | 1,038 | 1,055 | 15,500 | 527.50 |
| 2015-06-26 | 1,119 | 1,119 | 1,103 | 1,103 | 5,200 | 551.50 |
| 2015-06-25 | 1,111 | 1,128 | 1,111 | 1,114 | 6,700 | 557 |
| 2015-06-24 | 1,120 | 1,145 | 1,117 | 1,119 | 11,300 | 559.50 |
| 2015-06-23 | 1,110 | 1,159 | 1,097 | 1,145 | 24,100 | 572.50 |
| 2015-06-22 | 1,160 | 1,170 | 1,127 | 1,127 | 37,300 | 563.50 |
| 2015-06-19 | 1,099 | 1,159 | 1,080 | 1,147 | 46,400 | 573.50 |
| 2015-06-18 | 1,040 | 1,160 | 1,040 | 1,101 | 72,800 | 550.50 |
| 2015-06-17 | 1,036 | 1,039 | 1,020 | 1,039 | 10,400 | 519.50 |
| 2015-06-16 | 1,041 | 1,041 | 1,016 | 1,020 | 3,400 | 510 |
| 2015-06-15 | 1,023 | 1,037 | 1,023 | 1,031 | 6,600 | 515.50 |
| 2015-06-12 | 1,014 | 1,024 | 1,014 | 1,024 | 10,400 | 512 |
| 2015-06-11 | 1,010 | 1,020 | 1,010 | 1,014 | 3,600 | 507 |
| 2015-06-10 | 1,010 | 1,018 | 1,007 | 1,010 | 5,100 | 505 |
| 2015-06-09 | 1,016 | 1,016 | 1,009 | 1,009 | 3,900 | 504.50 |
| 2015-06-08 | 1,015 | 1,015 | 1,011 | 1,014 | 2,800 | 507 |
| 2015-06-05 | 1,015 | 1,016 | 1,012 | 1,012 | 2,900 | 506 |
| 2015-06-04 | 1,012 | 1,016 | 1,011 | 1,014 | 2,700 | 507 |
| 2015-06-03 | 1,012 | 1,014 | 1,012 | 1,012 | 2,300 | 506 |
| 2015-06-02 | 1,013 | 1,014 | 1,009 | 1,012 | 4,600 | 506 |
| 2015-06-01 | 1,010 | 1,016 | 1,008 | 1,013 | 2,900 | 506.50 |
| 2015-05-29 | 1,011 | 1,019 | 1,007 | 1,017 | 9,600 | 508.50 |
| 2015-05-28 | 1,015 | 1,022 | 1,008 | 1,009 | 7,500 | 504.50 |
| 2015-05-27 | 1,016 | 1,016 | 1,014 | 1,014 | 3,700 | 507 |
| 2015-05-26 | 1,024 | 1,024 | 1,014 | 1,016 | 2,400 | 508 |
| 2015-05-25 | 1,020 | 1,020 | 1,014 | 1,014 | 5,100 | 507 |
| 2015-05-22 | 1,018 | 1,026 | 1,013 | 1,018 | 6,800 | 509 |
| 2015-05-21 | 1,012 | 1,014 | 1,011 | 1,014 | 7,400 | 507 |
| 2015-05-20 | 1,011 | 1,017 | 1,011 | 1,013 | 1,900 | 506.50 |
| 2015-05-19 | 1,010 | 1,017 | 1,010 | 1,012 | 5,400 | 506 |
| 2015-05-18 | 1,015 | 1,016 | 1,003 | 1,016 | 7,000 | 508 |
| 2015-05-15 | 1,015 | 1,020 | 1,013 | 1,019 | 2,500 | 509.50 |
| 2015-05-14 | 1,021 | 1,026 | 1,012 | 1,013 | 2,800 | 506.50 |
| 2015-05-13 | 1,010 | 1,026 | 1,010 | 1,026 | 6,400 | 513 |
| 2015-05-12 | 1,025 | 1,025 | 1,003 | 1,005 | 14,100 | 502.50 |
| 2015-05-11 | 1,030 | 1,046 | 1,012 | 1,026 | 13,900 | 513 |
| 2015-05-08 | 1,020 | 1,026 | 1,015 | 1,026 | 6,100 | 513 |
| 2015-05-07 | 1,011 | 1,016 | 1,004 | 1,009 | 8,000 | 504.50 |
| 2015-05-01 | 1,006 | 1,009 | 998 | 1,009 | 32,400 | 504.50 |
| 2015-04-30 | 1,015 | 1,016 | 1,007 | 1,007 | 3,900 | 503.50 |
| 2015-04-28 | 1,007 | 1,016 | 1,005 | 1,012 | 35,500 | 506 |
| 2015-04-27 | 1,064 | 1,067 | 1,045 | 1,046 | 6,900 | 523 |
| 2015-04-24 | 1,049 | 1,058 | 1,045 | 1,058 | 9,000 | 529 |
| 2015-04-23 | 1,035 | 1,045 | 1,032 | 1,045 | 9,000 | 522.50 |
| 2015-04-22 | 1,020 | 1,032 | 1,020 | 1,032 | 8,400 | 516 |
| 2015-04-21 | 1,011 | 1,020 | 1,011 | 1,018 | 4,100 | 509 |
| 2015-04-20 | 1,011 | 1,013 | 1,011 | 1,011 | 4,200 | 505.50 |
| 2015-04-17 | 1,017 | 1,020 | 1,011 | 1,017 | 4,800 | 508.50 |
| 2015-04-16 | 1,020 | 1,028 | 1,016 | 1,017 | 5,000 | 508.50 |
| 2015-04-15 | 1,016 | 1,030 | 1,016 | 1,020 | 9,000 | 510 |
| 2015-04-14 | 1,013 | 1,014 | 1,005 | 1,014 | 8,500 | 507 |
| 2015-04-13 | 1,014 | 1,014 | 1,010 | 1,011 | 2,200 | 505.50 |
| 2015-04-10 | 1,022 | 1,022 | 1,010 | 1,014 | 8,000 | 507 |
| 2015-04-09 | 1,024 | 1,026 | 1,019 | 1,020 | 2,600 | 510 |
| 2015-04-08 | 1,027 | 1,027 | 1,010 | 1,016 | 7,800 | 508 |
| 2015-04-07 | 1,022 | 1,027 | 1,021 | 1,027 | 6,100 | 513.50 |
| 2015-04-06 | 1,016 | 1,021 | 1,012 | 1,021 | 6,700 | 510.50 |
| 2015-04-03 | 1,018 | 1,018 | 1,007 | 1,013 | 1,400 | 506.50 |
| 2015-04-02 | 1,004 | 1,010 | 1,002 | 1,006 | 3,200 | 503 |
| 2015-04-01 | 1,002 | 1,006 | 998 | 1,005 | 9,800 | 502.50 |
| 2015-03-31 | 1,021 | 1,021 | 1,002 | 1,005 | 11,300 | 502.50 |
| 2015-03-30 | 1,012 | 1,016 | 1,010 | 1,015 | 5,900 | 507.50 |
| 2015-03-27 | 1,040 | 1,040 | 1,018 | 1,018 | 13,300 | 509 |
| 2015-03-26 | 1,051 | 1,052 | 1,042 | 1,043 | 20,400 | 521.50 |
| 2015-03-25 | 1,050 | 1,051 | 1,043 | 1,048 | 9,500 | 524 |
| 2015-03-24 | 1,060 | 1,060 | 1,040 | 1,052 | 4,300 | 526 |
| 2015-03-23 | 1,050 | 1,073 | 1,042 | 1,046 | 23,100 | 523 |
| 2015-03-20 | 1,049 | 1,058 | 1,044 | 1,058 | 10,700 | 529 |
| 2015-03-19 | 1,028 | 1,044 | 1,026 | 1,041 | 4,400 | 520.50 |
| 2015-03-18 | 1,060 | 1,064 | 1,022 | 1,035 | 12,500 | 517.50 |
| 2015-03-17 | 1,089 | 1,094 | 1,045 | 1,058 | 25,700 | 529 |
| 2015-03-16 | 1,037 | 1,080 | 1,037 | 1,080 | 23,300 | 540 |
| 2015-03-13 | 1,024 | 1,035 | 1,015 | 1,031 | 12,600 | 515.50 |
| 2015-03-12 | 1,021 | 1,023 | 1,010 | 1,020 | 8,200 | 510 |
| 2015-03-11 | 1,015 | 1,020 | 1,012 | 1,013 | 3,600 | 506.50 |
| 2015-03-10 | 1,023 | 1,027 | 1,010 | 1,015 | 4,100 | 507.50 |
| 2015-03-09 | 1,015 | 1,015 | 1,007 | 1,010 | 5,600 | 505 |
| 2015-03-06 | 1,007 | 1,023 | 1,006 | 1,023 | 11,400 | 511.50 |
| 2015-03-05 | 1,010 | 1,018 | 1,009 | 1,009 | 6,000 | 504.50 |
| 2015-03-04 | 1,020 | 1,020 | 1,008 | 1,020 | 7,900 | 510 |
| 2015-03-03 | 1,050 | 1,075 | 1,015 | 1,023 | 58,600 | 511.50 |
| 2015-03-02 | 1,031 | 1,035 | 1,021 | 1,027 | 17,900 | 513.50 |
| 2015-02-27 | 1,015 | 1,025 | 1,015 | 1,019 | 4,200 | 509.50 |
| 2015-02-26 | 1,030 | 1,030 | 1,015 | 1,021 | 3,800 | 510.50 |
| 2015-02-25 | 1,016 | 1,024 | 1,016 | 1,022 | 4,500 | 511 |
| 2015-02-24 | 1,029 | 1,029 | 1,008 | 1,008 | 7,800 | 504 |
| 2015-02-23 | 1,012 | 1,020 | 1,000 | 1,006 | 19,600 | 503 |
| 2015-02-20 | 1,006 | 1,037 | 1,006 | 1,030 | 7,100 | 515 |
| 2015-02-19 | 1,017 | 1,017 | 1,003 | 1,003 | 4,500 | 501.50 |
| 2015-02-18 | 1,007 | 1,023 | 1,007 | 1,017 | 4,800 | 508.50 |
| 2015-02-17 | 1,001 | 1,005 | 1,001 | 1,005 | 8,100 | 502.50 |
| 2015-02-16 | 1,006 | 1,016 | 1,003 | 1,006 | 7,300 | 503 |
| 2015-02-13 | 1,011 | 1,017 | 1,005 | 1,010 | 7,900 | 505 |
| 2015-02-12 | 1,020 | 1,020 | 1,008 | 1,011 | 6,000 | 505.50 |
| 2015-02-10 | 1,029 | 1,029 | 1,000 | 1,014 | 24,800 | 507 |
| 2015-02-09 | 1,018 | 1,050 | 1,018 | 1,050 | 14,500 | 525 |
| 2015-02-06 | 994 | 1,020 | 994 | 1,017 | 19,400 | 508.50 |
| 2015-02-05 | 1,030 | 1,032 | 1,023 | 1,024 | 1,800 | 512 |
| 2015-02-04 | 1,028 | 1,035 | 1,022 | 1,022 | 7,000 | 511 |
| 2015-02-03 | 1,029 | 1,029 | 1,022 | 1,022 | 2,700 | 511 |
| 2015-02-02 | 1,030 | 1,032 | 1,021 | 1,029 | 2,600 | 514.50 |
| 2015-01-30 | 1,021 | 1,024 | 1,008 | 1,024 | 3,100 | 512 |
| 2015-01-29 | 1,023 | 1,028 | 1,000 | 1,024 | 8,200 | 512 |
| 2015-01-28 | 1,031 | 1,031 | 1,022 | 1,023 | 1,900 | 511.50 |
| 2015-01-27 | 1,036 | 1,036 | 1,029 | 1,030 | 1,200 | 515 |
| 2015-01-26 | 1,040 | 1,040 | 1,026 | 1,028 | 2,200 | 514 |
| 2015-01-23 | 1,024 | 1,024 | 1,016 | 1,019 | 1,200 | 509.50 |
| 2015-01-22 | 1,015 | 1,027 | 1,013 | 1,025 | 900 | 512.50 |
| 2015-01-21 | 1,020 | 1,027 | 1,016 | 1,025 | 2,500 | 512.50 |
| 2015-01-20 | 1,021 | 1,028 | 1,010 | 1,027 | 4,700 | 513.50 |
| 2015-01-19 | 1,045 | 1,048 | 1,012 | 1,027 | 3,000 | 513.50 |
| 2015-01-16 | 1,039 | 1,039 | 1,012 | 1,028 | 4,000 | 514 |
| 2015-01-15 | 1,049 | 1,057 | 1,035 | 1,035 | 5,500 | 517.50 |
| 2015-01-14 | 1,020 | 1,069 | 1,019 | 1,043 | 15,900 | 521.50 |
| 2015-01-13 | 1,010 | 1,011 | 1,008 | 1,008 | 1,300 | 504 |
| 2015-01-09 | 1,018 | 1,023 | 1,018 | 1,018 | 600 | 509 |
| 2015-01-08 | 1,017 | 1,021 | 1,015 | 1,015 | 1,400 | 507.50 |
| 2015-01-07 | 1,008 | 1,020 | 1,005 | 1,017 | 4,700 | 508.50 |
| 2015-01-06 | 1,034 | 1,034 | 1,003 | 1,010 | 7,600 | 505 |
| 2015-01-05 | 1,010 | 1,038 | 1,007 | 1,038 | 6,200 | 519 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株
