3854 (株)アイル 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 | 1,327 | 1,352 | 1,305 | 1,331 | 15,400 | 332.75 |
| 2015-12-29 | 1,337 | 1,376 | 1,284 | 1,354 | 27,800 | 338.50 |
| 2015-12-28 | 1,230 | 1,330 | 1,200 | 1,281 | 41,100 | 320.25 |
| 2015-12-25 | 1,180 | 1,228 | 1,141 | 1,228 | 42,800 | 307 |
| 2015-12-24 | 1,097 | 1,244 | 1,078 | 1,229 | 149,000 | 307.25 |
| 2015-12-22 | 1,060 | 1,061 | 1,030 | 1,036 | 8,800 | 259 |
| 2015-12-21 | 1,075 | 1,075 | 1,031 | 1,033 | 5,100 | 258.25 |
| 2015-12-18 | 1,070 | 1,078 | 1,062 | 1,070 | 9,700 | 267.50 |
| 2015-12-17 | 1,064 | 1,067 | 1,039 | 1,064 | 2,900 | 266 |
| 2015-12-16 | 1,063 | 1,069 | 1,046 | 1,055 | 2,800 | 263.75 |
| 2015-12-15 | 1,033 | 1,095 | 1,033 | 1,033 | 14,200 | 258.25 |
| 2015-12-14 | 1,024 | 1,054 | 1,023 | 1,037 | 9,700 | 259.25 |
| 2015-12-11 | 1,060 | 1,070 | 1,025 | 1,054 | 8,300 | 263.50 |
| 2015-12-10 | 1,030 | 1,040 | 1,017 | 1,025 | 3,400 | 256.25 |
| 2015-12-09 | 1,060 | 1,060 | 1,038 | 1,045 | 7,700 | 261.25 |
| 2015-12-08 | 1,125 | 1,125 | 1,071 | 1,075 | 10,900 | 268.75 |
| 2015-12-07 | 1,110 | 1,219 | 1,110 | 1,125 | 85,700 | 281.25 |
| 2015-12-04 | 1,036 | 1,036 | 1,017 | 1,020 | 6,200 | 255 |
| 2015-12-03 | 1,041 | 1,049 | 1,036 | 1,036 | 4,800 | 259 |
| 2015-12-02 | 1,060 | 1,070 | 1,060 | 1,070 | 3,100 | 267.50 |
| 2015-12-01 | 1,061 | 1,079 | 1,050 | 1,079 | 2,200 | 269.75 |
| 2015-11-30 | 1,100 | 1,115 | 1,072 | 1,074 | 10,500 | 268.50 |
| 2015-11-27 | 1,052 | 1,095 | 1,052 | 1,076 | 2,200 | 269 |
| 2015-11-26 | 1,040 | 1,080 | 1,040 | 1,073 | 1,200 | 268.25 |
| 2015-11-25 | 1,085 | 1,089 | 1,050 | 1,050 | 5,900 | 262.50 |
| 2015-11-24 | 1,040 | 1,050 | 1,032 | 1,033 | 2,700 | 258.25 |
| 2015-11-20 | 1,037 | 1,037 | 1,031 | 1,036 | 600 | 259 |
| 2015-11-19 | 1,032 | 1,035 | 1,018 | 1,034 | 2,800 | 258.50 |
| 2015-11-18 | 1,030 | 1,032 | 1,015 | 1,015 | 900 | 253.75 |
| 2015-11-17 | 988 | 1,020 | 988 | 1,000 | 1,300 | 250 |
| 2015-11-16 | 1,002 | 1,010 | 989 | 989 | 3,200 | 247.25 |
| 2015-11-13 | 995 | 1,010 | 995 | 1,010 | 2,700 | 252.50 |
| 2015-11-12 | 1,008 | 1,038 | 1,008 | 1,010 | 1,500 | 252.50 |
| 2015-11-11 | 1,060 | 1,064 | 1,003 | 1,008 | 5,000 | 252 |
| 2015-11-10 | 1,020 | 1,070 | 1,000 | 1,060 | 3,300 | 265 |
| 2015-11-09 | 1,007 | 1,039 | 1,001 | 1,020 | 3,600 | 255 |
| 2015-11-06 | 996 | 1,038 | 996 | 1,034 | 1,300 | 258.50 |
| 2015-11-05 | 1,005 | 1,025 | 990 | 998 | 2,600 | 249.50 |
| 2015-11-04 | 1,028 | 1,032 | 1,011 | 1,029 | 2,900 | 257.25 |
| 2015-11-02 | 1,013 | 1,016 | 1,001 | 1,003 | 2,500 | 250.75 |
| 2015-10-30 | 1,111 | 1,111 | 1,060 | 1,063 | 2,900 | 265.75 |
| 2015-10-29 | 1,150 | 1,153 | 1,050 | 1,111 | 10,200 | 277.75 |
| 2015-10-28 | 1,059 | 1,145 | 1,057 | 1,145 | 14,100 | 286.25 |
| 2015-10-27 | 1,014 | 1,058 | 1,014 | 1,055 | 3,700 | 263.75 |
| 2015-10-26 | 1,000 | 1,015 | 999 | 1,010 | 3,800 | 252.50 |
| 2015-10-23 | 974 | 999 | 974 | 981 | 4,500 | 245.25 |
| 2015-10-22 | 996 | 999 | 960 | 974 | 2,300 | 243.50 |
| 2015-10-21 | 960 | 981 | 960 | 981 | 600 | 245.25 |
| 2015-10-20 | 976 | 976 | 958 | 958 | 1,000 | 239.50 |
| 2015-10-19 | 1,002 | 1,029 | 970 | 976 | 2,400 | 244 |
| 2015-10-16 | 1,050 | 1,050 | 1,000 | 1,002 | 4,400 | 250.50 |
| 2015-10-15 | 998 | 1,064 | 998 | 1,047 | 2,200 | 261.75 |
| 2015-10-14 | 1,032 | 1,032 | 998 | 998 | 3,700 | 249.50 |
| 2015-10-13 | 1,000 | 1,050 | 1,000 | 1,023 | 3,800 | 255.75 |
| 2015-10-09 | 950 | 1,030 | 950 | 1,030 | 6,200 | 257.50 |
| 2015-10-08 | 950 | 976 | 950 | 950 | 3,300 | 237.50 |
| 2015-10-07 | 937 | 949 | 932 | 932 | 2,800 | 233 |
| 2015-10-06 | 936 | 956 | 935 | 938 | 2,600 | 234.50 |
| 2015-10-05 | 930 | 950 | 913 | 925 | 7,800 | 231.25 |
| 2015-10-02 | 910 | 918 | 887 | 918 | 5,700 | 229.50 |
| 2015-10-01 | 889 | 901 | 855 | 897 | 7,100 | 224.25 |
| 2015-09-30 | 889 | 890 | 862 | 865 | 3,200 | 216.25 |
| 2015-09-29 | 899 | 899 | 824 | 845 | 4,600 | 211.25 |
| 2015-09-28 | 890 | 890 | 860 | 880 | 2,500 | 220 |
| 2015-09-25 | 901 | 901 | 886 | 890 | 3,800 | 222.50 |
| 2015-09-24 | 914 | 914 | 843 | 899 | 7,300 | 224.75 |
| 2015-09-18 | 919 | 919 | 888 | 890 | 3,000 | 222.50 |
| 2015-09-17 | 924 | 924 | 880 | 911 | 8,500 | 227.75 |
| 2015-09-16 | 917 | 917 | 897 | 901 | 5,800 | 225.25 |
| 2015-09-15 | 930 | 930 | 910 | 930 | 2,600 | 232.50 |
| 2015-09-14 | 910 | 939 | 910 | 924 | 5,300 | 231 |
| 2015-09-11 | 911 | 916 | 905 | 910 | 1,900 | 227.50 |
| 2015-09-10 | 929 | 929 | 895 | 900 | 6,800 | 225 |
| 2015-09-09 | 932 | 932 | 900 | 926 | 8,900 | 231.50 |
| 2015-09-08 | 901 | 928 | 894 | 894 | 10,400 | 223.50 |
| 2015-09-07 | 970 | 972 | 889 | 901 | 59,500 | 225.25 |
| 2015-09-04 | 1,100 | 1,113 | 1,018 | 1,090 | 8,500 | 272.50 |
| 2015-09-03 | 1,101 | 1,130 | 1,060 | 1,085 | 6,400 | 271.25 |
| 2015-09-02 | 982 | 1,113 | 982 | 1,113 | 10,400 | 278.25 |
| 2015-09-01 | 1,160 | 1,167 | 1,000 | 1,062 | 14,800 | 265.50 |
| 2015-08-31 | 1,082 | 1,200 | 1,075 | 1,182 | 21,200 | 295.50 |
| 2015-08-28 | 955 | 1,103 | 955 | 1,103 | 48,800 | 275.75 |
| 2015-08-27 | 959 | 975 | 953 | 953 | 7,300 | 238.25 |
| 2015-08-26 | 895 | 908 | 880 | 890 | 5,800 | 222.50 |
| 2015-08-25 | 830 | 949 | 802 | 820 | 37,200 | 205 |
| 2015-08-24 | 1,000 | 1,017 | 938 | 940 | 25,900 | 235 |
| 2015-08-21 | 1,113 | 1,136 | 1,002 | 1,077 | 22,500 | 269.25 |
| 2015-08-20 | 1,157 | 1,170 | 1,157 | 1,158 | 3,100 | 289.50 |
| 2015-08-19 | 1,184 | 1,184 | 1,157 | 1,157 | 2,400 | 289.25 |
| 2015-08-18 | 1,151 | 1,194 | 1,151 | 1,164 | 5,400 | 291 |
| 2015-08-17 | 1,212 | 1,212 | 1,152 | 1,155 | 4,100 | 288.75 |
| 2015-08-14 | 1,186 | 1,217 | 1,160 | 1,212 | 4,500 | 303 |
| 2015-08-13 | 1,170 | 1,229 | 1,170 | 1,205 | 7,800 | 301.25 |
| 2015-08-12 | 1,227 | 1,228 | 1,166 | 1,192 | 25,100 | 298 |
| 2015-08-11 | 1,351 | 1,351 | 1,222 | 1,257 | 62,200 | 314.25 |
| 2015-08-10 | 1,405 | 1,588 | 1,307 | 1,381 | 396,100 | 345.25 |
| 2015-08-07 | 1,402 | 1,402 | 1,402 | 1,402 | 30,200 | 350.50 |
| 2015-08-06 | 1,115 | 1,117 | 1,100 | 1,102 | 3,900 | 275.50 |
| 2015-08-05 | 1,102 | 1,120 | 1,096 | 1,096 | 5,400 | 274 |
| 2015-08-04 | 1,160 | 1,160 | 1,090 | 1,102 | 16,700 | 275.50 |
| 2015-08-03 | 1,196 | 1,197 | 1,177 | 1,177 | 4,200 | 294.25 |
| 2015-07-31 | 1,200 | 1,217 | 1,177 | 1,197 | 2,800 | 299.25 |
| 2015-07-30 | 1,221 | 1,222 | 1,195 | 1,200 | 5,600 | 300 |
| 2015-07-29 | 1,220 | 1,223 | 1,215 | 1,220 | 1,300 | 305 |
| 2015-07-28 | 1,246 | 1,246 | 1,232 | 1,244 | 2,600 | 311 |
| 2015-07-27 | 1,269 | 1,269 | 1,247 | 1,247 | 1,900 | 311.75 |
| 2015-07-24 | 1,268 | 1,268 | 1,240 | 1,245 | 2,600 | 311.25 |
| 2015-07-23 | 1,245 | 1,274 | 1,236 | 1,249 | 4,200 | 312.25 |
| 2015-07-22 | 1,240 | 1,258 | 1,229 | 1,234 | 3,800 | 308.50 |
| 2015-07-21 | 1,231 | 1,270 | 1,227 | 1,258 | 12,900 | 314.50 |
| 2015-07-17 | 1,240 | 1,248 | 1,227 | 1,227 | 2,700 | 306.75 |
| 2015-07-16 | 1,248 | 1,257 | 1,222 | 1,250 | 3,400 | 312.50 |
| 2015-07-15 | 1,242 | 1,248 | 1,239 | 1,248 | 1,800 | 312 |
| 2015-07-14 | 1,240 | 1,243 | 1,213 | 1,229 | 5,900 | 307.25 |
| 2015-07-13 | 1,213 | 1,235 | 1,212 | 1,213 | 3,800 | 303.25 |
| 2015-07-10 | 1,286 | 1,286 | 1,212 | 1,215 | 5,000 | 303.75 |
| 2015-07-09 | 1,270 | 1,275 | 1,201 | 1,234 | 15,800 | 308.50 |
| 2015-07-08 | 1,300 | 1,300 | 1,278 | 1,278 | 7,300 | 319.50 |
| 2015-07-07 | 1,289 | 1,296 | 1,285 | 1,287 | 4,300 | 321.75 |
| 2015-07-06 | 1,298 | 1,298 | 1,289 | 1,289 | 2,700 | 322.25 |
| 2015-07-03 | 1,305 | 1,307 | 1,305 | 1,307 | 800 | 326.75 |
| 2015-07-02 | 1,339 | 1,339 | 1,292 | 1,311 | 4,300 | 327.75 |
| 2015-07-01 | 1,284 | 1,345 | 1,284 | 1,335 | 6,800 | 333.75 |
| 2015-06-30 | 1,280 | 1,305 | 1,280 | 1,284 | 5,200 | 321 |
| 2015-06-29 | 1,303 | 1,317 | 1,290 | 1,290 | 11,900 | 322.50 |
| 2015-06-26 | 1,358 | 1,358 | 1,328 | 1,341 | 1,800 | 335.25 |
| 2015-06-25 | 1,300 | 1,365 | 1,296 | 1,358 | 11,700 | 339.50 |
| 2015-06-24 | 1,294 | 1,318 | 1,294 | 1,294 | 6,400 | 323.50 |
| 2015-06-23 | 1,294 | 1,310 | 1,294 | 1,294 | 6,500 | 323.50 |
| 2015-06-22 | 1,315 | 1,315 | 1,292 | 1,292 | 6,300 | 323 |
| 2015-06-19 | 1,300 | 1,315 | 1,298 | 1,315 | 4,900 | 328.75 |
| 2015-06-18 | 1,294 | 1,318 | 1,291 | 1,318 | 10,300 | 329.50 |
| 2015-06-17 | 1,305 | 1,309 | 1,300 | 1,301 | 4,100 | 325.25 |
| 2015-06-16 | 1,305 | 1,318 | 1,301 | 1,302 | 13,900 | 325.50 |
| 2015-06-15 | 1,358 | 1,358 | 1,300 | 1,317 | 16,000 | 329.25 |
| 2015-06-12 | 1,401 | 1,401 | 1,328 | 1,358 | 21,900 | 339.50 |
| 2015-06-11 | 1,415 | 1,415 | 1,369 | 1,387 | 9,400 | 346.75 |
| 2015-06-10 | 1,430 | 1,430 | 1,400 | 1,400 | 6,600 | 350 |
| 2015-06-09 | 1,430 | 1,445 | 1,422 | 1,422 | 12,000 | 355.50 |
| 2015-06-08 | 1,361 | 1,488 | 1,361 | 1,441 | 54,500 | 360.25 |
| 2015-06-05 | 1,552 | 1,580 | 1,551 | 1,552 | 14,300 | 388 |
| 2015-06-04 | 1,552 | 1,558 | 1,542 | 1,552 | 5,700 | 388 |
| 2015-06-03 | 1,550 | 1,560 | 1,550 | 1,552 | 6,600 | 388 |
| 2015-06-02 | 1,536 | 1,560 | 1,536 | 1,559 | 3,400 | 389.75 |
| 2015-06-01 | 1,530 | 1,549 | 1,527 | 1,549 | 4,600 | 387.25 |
| 2015-05-29 | 1,545 | 1,549 | 1,531 | 1,547 | 3,500 | 386.75 |
| 2015-05-28 | 1,530 | 1,547 | 1,525 | 1,546 | 4,200 | 386.50 |
| 2015-05-27 | 1,521 | 1,530 | 1,521 | 1,529 | 1,000 | 382.25 |
| 2015-05-26 | 1,527 | 1,530 | 1,522 | 1,530 | 3,600 | 382.50 |
| 2015-05-25 | 1,535 | 1,535 | 1,521 | 1,527 | 1,800 | 381.75 |
| 2015-05-22 | 1,536 | 1,536 | 1,521 | 1,532 | 3,100 | 383 |
| 2015-05-21 | 1,542 | 1,542 | 1,523 | 1,536 | 3,300 | 384 |
| 2015-05-20 | 1,536 | 1,541 | 1,522 | 1,540 | 3,900 | 385 |
| 2015-05-19 | 1,540 | 1,546 | 1,530 | 1,530 | 6,300 | 382.50 |
| 2015-05-18 | 1,550 | 1,562 | 1,519 | 1,540 | 15,800 | 385 |
| 2015-05-15 | 1,521 | 1,521 | 1,501 | 1,518 | 3,000 | 379.50 |
| 2015-05-14 | 1,507 | 1,521 | 1,504 | 1,521 | 2,600 | 380.25 |
| 2015-05-13 | 1,515 | 1,519 | 1,502 | 1,513 | 2,200 | 378.25 |
| 2015-05-12 | 1,527 | 1,533 | 1,514 | 1,517 | 1,300 | 379.25 |
| 2015-05-11 | 1,528 | 1,528 | 1,509 | 1,527 | 4,300 | 381.75 |
| 2015-05-08 | 1,507 | 1,528 | 1,500 | 1,528 | 5,900 | 382 |
| 2015-05-07 | 1,518 | 1,537 | 1,510 | 1,517 | 6,200 | 379.25 |
| 2015-05-01 | 1,520 | 1,535 | 1,516 | 1,518 | 6,100 | 379.50 |
| 2015-04-30 | 1,530 | 1,544 | 1,522 | 1,522 | 8,400 | 380.50 |
| 2015-04-28 | 1,530 | 1,550 | 1,530 | 1,534 | 5,500 | 383.50 |
| 2015-04-27 | 1,529 | 1,551 | 1,529 | 1,531 | 4,900 | 382.75 |
| 2015-04-24 | 1,550 | 1,550 | 1,538 | 1,538 | 3,700 | 384.50 |
| 2015-04-23 | 1,540 | 1,548 | 1,535 | 1,538 | 2,600 | 384.50 |
| 2015-04-22 | 1,532 | 1,545 | 1,531 | 1,537 | 3,400 | 384.25 |
| 2015-04-21 | 1,541 | 1,542 | 1,535 | 1,535 | 2,600 | 383.75 |
| 2015-04-20 | 1,535 | 1,558 | 1,535 | 1,540 | 4,400 | 385 |
| 2015-04-17 | 1,548 | 1,562 | 1,540 | 1,540 | 4,600 | 385 |
| 2015-04-16 | 1,570 | 1,570 | 1,543 | 1,545 | 4,500 | 386.25 |
| 2015-04-15 | 1,579 | 1,579 | 1,554 | 1,555 | 5,700 | 388.75 |
| 2015-04-14 | 1,577 | 1,577 | 1,546 | 1,574 | 16,200 | 393.50 |
| 2015-04-13 | 1,538 | 1,548 | 1,536 | 1,546 | 3,900 | 386.50 |
| 2015-04-10 | 1,538 | 1,557 | 1,536 | 1,537 | 4,600 | 384.25 |
| 2015-04-09 | 1,556 | 1,556 | 1,530 | 1,537 | 8,800 | 384.25 |
| 2015-04-08 | 1,544 | 1,558 | 1,538 | 1,538 | 4,700 | 384.50 |
| 2015-04-07 | 1,535 | 1,544 | 1,534 | 1,544 | 3,600 | 386 |
| 2015-04-06 | 1,545 | 1,550 | 1,531 | 1,541 | 5,200 | 385.25 |
| 2015-04-03 | 1,522 | 1,547 | 1,520 | 1,545 | 6,900 | 386.25 |
| 2015-04-02 | 1,544 | 1,550 | 1,510 | 1,514 | 16,900 | 378.50 |
| 2015-04-01 | 1,518 | 1,528 | 1,505 | 1,517 | 7,600 | 379.25 |
| 2015-03-31 | 1,512 | 1,543 | 1,512 | 1,518 | 6,900 | 379.50 |
| 2015-03-30 | 1,525 | 1,545 | 1,520 | 1,522 | 5,400 | 380.50 |
| 2015-03-27 | 1,535 | 1,548 | 1,525 | 1,525 | 7,300 | 381.25 |
| 2015-03-26 | 1,551 | 1,560 | 1,535 | 1,535 | 14,000 | 383.75 |
| 2015-03-25 | 1,563 | 1,566 | 1,550 | 1,552 | 8,800 | 388 |
| 2015-03-24 | 1,555 | 1,565 | 1,551 | 1,551 | 9,300 | 387.75 |
| 2015-03-23 | 1,578 | 1,578 | 1,555 | 1,555 | 9,500 | 388.75 |
| 2015-03-20 | 1,555 | 1,589 | 1,555 | 1,579 | 6,700 | 394.75 |
| 2015-03-19 | 1,563 | 1,569 | 1,556 | 1,556 | 4,800 | 389 |
| 2015-03-18 | 1,560 | 1,581 | 1,560 | 1,563 | 6,000 | 390.75 |
| 2015-03-17 | 1,560 | 1,596 | 1,560 | 1,560 | 8,100 | 390 |
| 2015-03-16 | 1,589 | 1,600 | 1,565 | 1,566 | 14,300 | 391.50 |
| 2015-03-13 | 1,610 | 1,610 | 1,562 | 1,579 | 11,700 | 394.75 |
| 2015-03-12 | 1,569 | 1,597 | 1,562 | 1,577 | 6,600 | 394.25 |
| 2015-03-11 | 1,570 | 1,591 | 1,561 | 1,562 | 7,500 | 390.50 |
| 2015-03-10 | 1,560 | 1,591 | 1,560 | 1,583 | 9,100 | 395.75 |
| 2015-03-09 | 1,550 | 1,620 | 1,526 | 1,578 | 38,900 | 394.50 |
| 2015-03-06 | 1,616 | 1,700 | 1,615 | 1,700 | 16,500 | 425 |
| 2015-03-05 | 1,626 | 1,650 | 1,621 | 1,621 | 19,900 | 405.25 |
| 2015-03-04 | 1,650 | 1,679 | 1,622 | 1,645 | 6,300 | 411.25 |
| 2015-03-03 | 1,707 | 1,707 | 1,635 | 1,650 | 11,900 | 412.50 |
| 2015-03-02 | 1,732 | 1,732 | 1,671 | 1,708 | 26,000 | 427 |
| 2015-02-27 | 1,729 | 1,736 | 1,715 | 1,732 | 9,300 | 433 |
| 2015-02-26 | 1,755 | 1,775 | 1,727 | 1,729 | 8,000 | 432.25 |
| 2015-02-25 | 1,770 | 1,775 | 1,750 | 1,768 | 10,300 | 442 |
| 2015-02-24 | 1,745 | 1,773 | 1,712 | 1,770 | 11,600 | 442.50 |
| 2015-02-23 | 1,721 | 1,729 | 1,701 | 1,719 | 8,400 | 429.75 |
| 2015-02-20 | 1,735 | 1,737 | 1,700 | 1,715 | 10,100 | 428.75 |
| 2015-02-19 | 1,717 | 1,741 | 1,716 | 1,740 | 7,000 | 435 |
| 2015-02-18 | 1,729 | 1,747 | 1,725 | 1,733 | 6,500 | 433.25 |
| 2015-02-17 | 1,750 | 1,750 | 1,716 | 1,727 | 4,300 | 431.75 |
| 2015-02-16 | 1,671 | 1,751 | 1,671 | 1,750 | 8,500 | 437.50 |
| 2015-02-13 | 1,680 | 1,699 | 1,660 | 1,699 | 6,500 | 424.75 |
| 2015-02-12 | 1,698 | 1,698 | 1,680 | 1,680 | 4,400 | 420 |
| 2015-02-10 | 1,670 | 1,699 | 1,666 | 1,672 | 4,900 | 418 |
| 2015-02-09 | 1,776 | 1,776 | 1,652 | 1,708 | 11,600 | 427 |
| 2015-02-06 | 1,813 | 1,813 | 1,775 | 1,775 | 14,900 | 443.75 |
| 2015-02-05 | 1,820 | 1,833 | 1,720 | 1,780 | 21,900 | 445 |
| 2015-02-04 | 1,741 | 1,830 | 1,741 | 1,808 | 73,900 | 452 |
| 2015-02-03 | 1,619 | 1,790 | 1,619 | 1,684 | 54,300 | 421 |
| 2015-02-02 | 1,614 | 1,618 | 1,595 | 1,602 | 5,400 | 400.50 |
| 2015-01-30 | 1,600 | 1,620 | 1,580 | 1,611 | 4,400 | 402.75 |
| 2015-01-29 | 1,622 | 1,625 | 1,604 | 1,605 | 8,100 | 401.25 |
| 2015-01-28 | 1,580 | 1,624 | 1,580 | 1,622 | 4,400 | 405.50 |
| 2015-01-27 | 1,596 | 1,623 | 1,596 | 1,619 | 2,600 | 404.75 |
| 2015-01-26 | 1,612 | 1,629 | 1,593 | 1,596 | 3,700 | 399 |
| 2015-01-23 | 1,648 | 1,648 | 1,606 | 1,616 | 4,800 | 404 |
| 2015-01-22 | 1,647 | 1,650 | 1,629 | 1,632 | 7,200 | 408 |
| 2015-01-21 | 1,618 | 1,625 | 1,618 | 1,625 | 3,900 | 406.25 |
| 2015-01-20 | 1,606 | 1,619 | 1,606 | 1,617 | 5,900 | 404.25 |
| 2015-01-19 | 1,629 | 1,629 | 1,601 | 1,616 | 1,500 | 404 |
| 2015-01-16 | 1,580 | 1,629 | 1,580 | 1,625 | 4,900 | 406.25 |
| 2015-01-15 | 1,600 | 1,640 | 1,600 | 1,612 | 3,700 | 403 |
| 2015-01-14 | 1,602 | 1,637 | 1,586 | 1,631 | 5,000 | 407.75 |
| 2015-01-13 | 1,590 | 1,629 | 1,561 | 1,598 | 5,500 | 399.50 |
| 2015-01-09 | 1,658 | 1,658 | 1,580 | 1,580 | 16,600 | 395 |
| 2015-01-08 | 1,610 | 1,640 | 1,599 | 1,635 | 9,300 | 408.75 |
| 2015-01-07 | 1,639 | 1,645 | 1,610 | 1,610 | 6,600 | 402.50 |
| 2015-01-06 | 1,693 | 1,699 | 1,641 | 1,648 | 11,400 | 412 |
| 2015-01-05 | 1,622 | 1,746 | 1,622 | 1,685 | 11,400 | 421.25 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
