4088 エア・ウォーター(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 | 1,961 | 1,970 | 1,938 | 1,956 | 360,000 | 1,956 |
| 2015-12-29 | 1,919 | 1,953 | 1,900 | 1,946 | 225,000 | 1,946 |
| 2015-12-28 | 1,900 | 1,930 | 1,900 | 1,926 | 265,000 | 1,926 |
| 2015-12-25 | 1,931 | 1,931 | 1,896 | 1,903 | 278,000 | 1,903 |
| 2015-12-24 | 1,937 | 1,948 | 1,914 | 1,914 | 499,000 | 1,914 |
| 2015-12-22 | 1,891 | 1,915 | 1,875 | 1,910 | 256,000 | 1,910 |
| 2015-12-21 | 1,871 | 1,898 | 1,858 | 1,891 | 446,000 | 1,891 |
| 2015-12-18 | 1,919 | 1,950 | 1,891 | 1,891 | 782,000 | 1,891 |
| 2015-12-17 | 1,928 | 1,958 | 1,928 | 1,935 | 327,000 | 1,935 |
| 2015-12-16 | 1,901 | 1,933 | 1,897 | 1,905 | 504,000 | 1,905 |
| 2015-12-15 | 1,912 | 1,926 | 1,877 | 1,877 | 469,000 | 1,877 |
| 2015-12-14 | 1,893 | 1,912 | 1,876 | 1,904 | 450,000 | 1,904 |
| 2015-12-11 | 1,892 | 1,920 | 1,892 | 1,912 | 579,000 | 1,912 |
| 2015-12-10 | 1,874 | 1,906 | 1,874 | 1,890 | 383,000 | 1,890 |
| 2015-12-09 | 1,915 | 1,930 | 1,899 | 1,901 | 302,000 | 1,901 |
| 2015-12-08 | 1,964 | 1,964 | 1,930 | 1,933 | 349,000 | 1,933 |
| 2015-12-07 | 1,957 | 1,975 | 1,956 | 1,958 | 308,000 | 1,958 |
| 2015-12-04 | 1,965 | 1,970 | 1,912 | 1,933 | 634,000 | 1,933 |
| 2015-12-03 | 2,013 | 2,018 | 1,983 | 2,005 | 303,000 | 2,005 |
| 2015-12-02 | 2,035 | 2,035 | 2,009 | 2,013 | 434,000 | 2,013 |
| 2015-12-01 | 1,990 | 2,020 | 1,976 | 2,020 | 355,000 | 2,020 |
| 2015-11-30 | 1,999 | 2,013 | 1,977 | 1,998 | 494,000 | 1,998 |
| 2015-11-27 | 2,013 | 2,013 | 1,983 | 1,989 | 216,000 | 1,989 |
| 2015-11-26 | 2,002 | 2,022 | 1,997 | 1,999 | 238,000 | 1,999 |
| 2015-11-25 | 2,031 | 2,039 | 1,996 | 2,008 | 382,000 | 2,008 |
| 2015-11-24 | 2,027 | 2,046 | 2,021 | 2,026 | 409,000 | 2,026 |
| 2015-11-20 | 2,013 | 2,027 | 1,996 | 2,027 | 431,000 | 2,027 |
| 2015-11-19 | 2,036 | 2,049 | 2,018 | 2,022 | 476,000 | 2,022 |
| 2015-11-18 | 2,020 | 2,029 | 2,001 | 2,004 | 384,000 | 2,004 |
| 2015-11-17 | 1,996 | 2,005 | 1,981 | 1,992 | 514,000 | 1,992 |
| 2015-11-16 | 1,947 | 1,964 | 1,935 | 1,960 | 290,000 | 1,960 |
| 2015-11-13 | 1,978 | 1,980 | 1,961 | 1,971 | 366,000 | 1,971 |
| 2015-11-12 | 1,971 | 1,998 | 1,955 | 1,989 | 538,000 | 1,989 |
| 2015-11-11 | 1,959 | 1,983 | 1,935 | 1,958 | 581,000 | 1,958 |
| 2015-11-10 | 2,007 | 2,020 | 1,981 | 1,999 | 398,000 | 1,999 |
| 2015-11-09 | 1,984 | 2,014 | 1,981 | 1,998 | 517,000 | 1,998 |
| 2015-11-06 | 1,943 | 1,948 | 1,927 | 1,946 | 260,000 | 1,946 |
| 2015-11-05 | 1,941 | 1,950 | 1,924 | 1,934 | 356,000 | 1,934 |
| 2015-11-04 | 1,939 | 1,950 | 1,923 | 1,928 | 423,000 | 1,928 |
| 2015-11-02 | 1,951 | 1,957 | 1,916 | 1,918 | 392,000 | 1,918 |
| 2015-10-30 | 1,942 | 2,000 | 1,934 | 1,991 | 583,000 | 1,991 |
| 2015-10-29 | 1,931 | 1,955 | 1,917 | 1,939 | 1,302,000 | 1,939 |
| 2015-10-28 | 1,948 | 1,961 | 1,911 | 1,922 | 498,000 | 1,922 |
| 2015-10-27 | 1,993 | 1,994 | 1,942 | 1,948 | 455,000 | 1,948 |
| 2015-10-26 | 1,996 | 2,018 | 1,995 | 1,999 | 230,000 | 1,999 |
| 2015-10-23 | 2,024 | 2,027 | 1,997 | 2,003 | 443,000 | 2,003 |
| 2015-10-22 | 1,911 | 1,958 | 1,911 | 1,951 | 321,000 | 1,951 |
| 2015-10-21 | 1,883 | 1,947 | 1,881 | 1,941 | 338,000 | 1,941 |
| 2015-10-20 | 1,903 | 1,904 | 1,880 | 1,892 | 230,000 | 1,892 |
| 2015-10-19 | 1,907 | 1,910 | 1,883 | 1,890 | 268,000 | 1,890 |
| 2015-10-16 | 1,900 | 1,919 | 1,897 | 1,912 | 373,000 | 1,912 |
| 2015-10-15 | 1,857 | 1,899 | 1,839 | 1,884 | 434,000 | 1,884 |
| 2015-10-14 | 1,913 | 1,913 | 1,872 | 1,886 | 364,000 | 1,886 |
| 2015-10-13 | 1,900 | 1,923 | 1,868 | 1,915 | 495,000 | 1,915 |
| 2015-10-09 | 1,870 | 1,912 | 1,863 | 1,905 | 369,000 | 1,905 |
| 2015-10-08 | 1,881 | 1,891 | 1,845 | 1,852 | 539,000 | 1,852 |
| 2015-10-07 | 1,854 | 1,899 | 1,828 | 1,890 | 299,000 | 1,890 |
| 2015-10-06 | 1,874 | 1,896 | 1,850 | 1,856 | 432,000 | 1,856 |
| 2015-10-05 | 1,843 | 1,855 | 1,829 | 1,846 | 294,000 | 1,846 |
| 2015-10-02 | 1,808 | 1,843 | 1,787 | 1,824 | 397,000 | 1,824 |
| 2015-10-01 | 1,807 | 1,845 | 1,789 | 1,826 | 472,000 | 1,826 |
| 2015-09-30 | 1,748 | 1,798 | 1,729 | 1,791 | 959,000 | 1,791 |
| 2015-09-29 | 1,707 | 1,708 | 1,666 | 1,668 | 590,000 | 1,668 |
| 2015-09-28 | 1,724 | 1,747 | 1,708 | 1,734 | 291,000 | 1,734 |
| 2015-09-25 | 1,692 | 1,718 | 1,686 | 1,717 | 585,000 | 1,717 |
| 2015-09-24 | 1,738 | 1,738 | 1,683 | 1,684 | 481,000 | 1,684 |
| 2015-09-18 | 1,764 | 1,778 | 1,725 | 1,749 | 934,000 | 1,749 |
| 2015-09-17 | 1,801 | 1,818 | 1,774 | 1,782 | 312,000 | 1,782 |
| 2015-09-16 | 1,817 | 1,823 | 1,781 | 1,795 | 327,000 | 1,795 |
| 2015-09-15 | 1,822 | 1,855 | 1,799 | 1,803 | 328,000 | 1,803 |
| 2015-09-14 | 1,862 | 1,866 | 1,807 | 1,817 | 338,000 | 1,817 |
| 2015-09-11 | 1,796 | 1,824 | 1,790 | 1,810 | 506,000 | 1,810 |
| 2015-09-10 | 1,805 | 1,834 | 1,779 | 1,819 | 321,000 | 1,819 |
| 2015-09-09 | 1,813 | 1,844 | 1,795 | 1,844 | 344,000 | 1,844 |
| 2015-09-08 | 1,763 | 1,783 | 1,740 | 1,745 | 357,000 | 1,745 |
| 2015-09-07 | 1,721 | 1,795 | 1,721 | 1,761 | 494,000 | 1,761 |
| 2015-09-04 | 1,838 | 1,838 | 1,751 | 1,761 | 621,000 | 1,761 |
| 2015-09-03 | 1,831 | 1,869 | 1,821 | 1,824 | 337,000 | 1,824 |
| 2015-09-02 | 1,832 | 1,869 | 1,827 | 1,829 | 368,000 | 1,829 |
| 2015-09-01 | 1,934 | 1,941 | 1,862 | 1,862 | 375,000 | 1,862 |
| 2015-08-31 | 1,968 | 1,980 | 1,923 | 1,939 | 571,000 | 1,939 |
| 2015-08-28 | 1,930 | 2,028 | 1,918 | 1,985 | 430,000 | 1,985 |
| 2015-08-27 | 1,910 | 1,941 | 1,880 | 1,884 | 562,000 | 1,884 |
| 2015-08-26 | 1,878 | 1,917 | 1,852 | 1,907 | 385,000 | 1,907 |
| 2015-08-25 | 1,862 | 1,988 | 1,852 | 1,879 | 522,000 | 1,879 |
| 2015-08-24 | 2,004 | 2,027 | 1,953 | 1,954 | 310,000 | 1,954 |
| 2015-08-21 | 2,073 | 2,102 | 2,053 | 2,061 | 318,000 | 2,061 |
| 2015-08-20 | 2,130 | 2,149 | 2,122 | 2,123 | 208,000 | 2,123 |
| 2015-08-19 | 2,159 | 2,178 | 2,147 | 2,155 | 221,000 | 2,155 |
| 2015-08-18 | 2,177 | 2,192 | 2,162 | 2,173 | 157,000 | 2,173 |
| 2015-08-17 | 2,153 | 2,177 | 2,153 | 2,174 | 141,000 | 2,174 |
| 2015-08-14 | 2,158 | 2,167 | 2,132 | 2,140 | 158,000 | 2,140 |
| 2015-08-13 | 2,135 | 2,163 | 2,120 | 2,159 | 222,000 | 2,159 |
| 2015-08-12 | 2,174 | 2,188 | 2,140 | 2,156 | 260,000 | 2,156 |
| 2015-08-11 | 2,198 | 2,207 | 2,139 | 2,158 | 295,000 | 2,158 |
| 2015-08-10 | 2,240 | 2,240 | 2,115 | 2,173 | 508,000 | 2,173 |
| 2015-08-07 | 2,165 | 2,207 | 2,153 | 2,200 | 332,000 | 2,200 |
| 2015-08-06 | 2,155 | 2,194 | 2,141 | 2,181 | 328,000 | 2,181 |
| 2015-08-05 | 2,081 | 2,152 | 2,081 | 2,136 | 254,000 | 2,136 |
| 2015-08-04 | 2,082 | 2,108 | 2,080 | 2,099 | 342,000 | 2,099 |
| 2015-08-03 | 2,136 | 2,166 | 2,045 | 2,105 | 259,000 | 2,105 |
| 2015-07-31 | 2,092 | 2,158 | 2,089 | 2,152 | 338,000 | 2,152 |
| 2015-07-30 | 2,070 | 2,106 | 2,069 | 2,076 | 200,000 | 2,076 |
| 2015-07-29 | 2,075 | 2,079 | 2,049 | 2,063 | 213,000 | 2,063 |
| 2015-07-28 | 2,059 | 2,089 | 2,045 | 2,059 | 296,000 | 2,059 |
| 2015-07-27 | 2,091 | 2,097 | 2,058 | 2,073 | 251,000 | 2,073 |
| 2015-07-24 | 2,090 | 2,118 | 2,090 | 2,108 | 238,000 | 2,108 |
| 2015-07-23 | 2,100 | 2,125 | 2,085 | 2,090 | 171,000 | 2,090 |
| 2015-07-22 | 2,105 | 2,115 | 2,077 | 2,080 | 209,000 | 2,080 |
| 2015-07-21 | 2,139 | 2,139 | 2,107 | 2,126 | 153,000 | 2,126 |
| 2015-07-17 | 2,139 | 2,154 | 2,128 | 2,133 | 217,000 | 2,133 |
| 2015-07-16 | 2,146 | 2,160 | 2,104 | 2,153 | 184,000 | 2,153 |
| 2015-07-15 | 2,111 | 2,169 | 2,110 | 2,124 | 217,000 | 2,124 |
| 2015-07-14 | 2,102 | 2,110 | 2,080 | 2,098 | 239,000 | 2,098 |
| 2015-07-13 | 2,085 | 2,099 | 2,051 | 2,070 | 355,000 | 2,070 |
| 2015-07-10 | 2,052 | 2,070 | 2,033 | 2,048 | 418,000 | 2,048 |
| 2015-07-09 | 2,032 | 2,054 | 1,990 | 2,041 | 603,000 | 2,041 |
| 2015-07-08 | 2,170 | 2,171 | 2,080 | 2,080 | 506,000 | 2,080 |
| 2015-07-07 | 2,173 | 2,184 | 2,163 | 2,172 | 249,000 | 2,172 |
| 2015-07-06 | 2,181 | 2,199 | 2,144 | 2,152 | 244,000 | 2,152 |
| 2015-07-03 | 2,218 | 2,218 | 2,183 | 2,210 | 268,000 | 2,210 |
| 2015-07-02 | 2,222 | 2,240 | 2,206 | 2,213 | 273,000 | 2,213 |
| 2015-07-01 | 2,234 | 2,257 | 2,206 | 2,218 | 247,000 | 2,218 |
| 2015-06-30 | 2,266 | 2,270 | 2,232 | 2,241 | 408,000 | 2,241 |
| 2015-06-29 | 2,266 | 2,277 | 2,249 | 2,253 | 296,000 | 2,253 |
| 2015-06-26 | 2,285 | 2,305 | 2,268 | 2,299 | 249,000 | 2,299 |
| 2015-06-25 | 2,287 | 2,311 | 2,274 | 2,284 | 173,000 | 2,284 |
| 2015-06-24 | 2,310 | 2,315 | 2,281 | 2,307 | 298,000 | 2,307 |
| 2015-06-23 | 2,265 | 2,299 | 2,265 | 2,288 | 430,000 | 2,288 |
| 2015-06-22 | 2,186 | 2,235 | 2,186 | 2,235 | 320,000 | 2,235 |
| 2015-06-19 | 2,192 | 2,219 | 2,184 | 2,196 | 482,000 | 2,196 |
| 2015-06-18 | 2,176 | 2,183 | 2,163 | 2,165 | 270,000 | 2,165 |
| 2015-06-17 | 2,207 | 2,207 | 2,173 | 2,184 | 363,000 | 2,184 |
| 2015-06-16 | 2,214 | 2,220 | 2,190 | 2,210 | 279,000 | 2,210 |
| 2015-06-15 | 2,195 | 2,226 | 2,195 | 2,226 | 189,000 | 2,226 |
| 2015-06-12 | 2,235 | 2,236 | 2,206 | 2,223 | 522,000 | 2,223 |
| 2015-06-11 | 2,217 | 2,236 | 2,204 | 2,236 | 202,000 | 2,236 |
| 2015-06-10 | 2,219 | 2,219 | 2,186 | 2,195 | 310,000 | 2,195 |
| 2015-06-09 | 2,243 | 2,251 | 2,217 | 2,219 | 236,000 | 2,219 |
| 2015-06-08 | 2,260 | 2,282 | 2,231 | 2,279 | 489,000 | 2,279 |
| 2015-06-05 | 2,253 | 2,285 | 2,253 | 2,268 | 349,000 | 2,268 |
| 2015-06-04 | 2,275 | 2,281 | 2,257 | 2,275 | 269,000 | 2,275 |
| 2015-06-03 | 2,261 | 2,283 | 2,244 | 2,262 | 214,000 | 2,262 |
| 2015-06-02 | 2,271 | 2,284 | 2,266 | 2,278 | 179,000 | 2,278 |
| 2015-06-01 | 2,232 | 2,280 | 2,221 | 2,274 | 308,000 | 2,274 |
| 2015-05-29 | 2,263 | 2,271 | 2,230 | 2,234 | 807,000 | 2,234 |
| 2015-05-28 | 2,280 | 2,280 | 2,252 | 2,264 | 195,000 | 2,264 |
| 2015-05-27 | 2,267 | 2,275 | 2,227 | 2,268 | 347,000 | 2,268 |
| 2015-05-26 | 2,270 | 2,292 | 2,258 | 2,290 | 240,000 | 2,290 |
| 2015-05-25 | 2,275 | 2,287 | 2,259 | 2,272 | 198,000 | 2,272 |
| 2015-05-22 | 2,290 | 2,290 | 2,265 | 2,271 | 224,000 | 2,271 |
| 2015-05-21 | 2,292 | 2,311 | 2,279 | 2,295 | 350,000 | 2,295 |
| 2015-05-20 | 2,247 | 2,307 | 2,242 | 2,297 | 491,000 | 2,297 |
| 2015-05-19 | 2,208 | 2,244 | 2,207 | 2,240 | 381,000 | 2,240 |
| 2015-05-18 | 2,210 | 2,218 | 2,189 | 2,200 | 319,000 | 2,200 |
| 2015-05-15 | 2,125 | 2,207 | 2,125 | 2,189 | 491,000 | 2,189 |
| 2015-05-14 | 2,119 | 2,119 | 2,078 | 2,080 | 304,000 | 2,080 |
| 2015-05-13 | 2,083 | 2,134 | 2,065 | 2,112 | 436,000 | 2,112 |
| 2015-05-12 | 2,110 | 2,112 | 2,083 | 2,099 | 449,000 | 2,099 |
| 2015-05-11 | 2,125 | 2,131 | 2,103 | 2,103 | 373,000 | 2,103 |
| 2015-05-08 | 2,112 | 2,126 | 2,096 | 2,122 | 261,000 | 2,122 |
| 2015-05-07 | 2,099 | 2,131 | 2,093 | 2,112 | 420,000 | 2,112 |
| 2015-05-01 | 2,123 | 2,123 | 2,080 | 2,091 | 243,000 | 2,091 |
| 2015-04-30 | 2,160 | 2,165 | 2,103 | 2,129 | 536,000 | 2,129 |
| 2015-04-28 | 2,137 | 2,171 | 2,128 | 2,160 | 260,000 | 2,160 |
| 2015-04-27 | 2,136 | 2,162 | 2,134 | 2,140 | 162,000 | 2,140 |
| 2015-04-24 | 2,128 | 2,146 | 2,127 | 2,131 | 114,000 | 2,131 |
| 2015-04-23 | 2,145 | 2,182 | 2,137 | 2,141 | 299,000 | 2,141 |
| 2015-04-22 | 2,150 | 2,159 | 2,130 | 2,145 | 171,000 | 2,145 |
| 2015-04-21 | 2,100 | 2,150 | 2,088 | 2,143 | 369,000 | 2,143 |
| 2015-04-20 | 2,088 | 2,113 | 2,077 | 2,098 | 253,000 | 2,098 |
| 2015-04-17 | 2,125 | 2,130 | 2,095 | 2,114 | 271,000 | 2,114 |
| 2015-04-16 | 2,117 | 2,128 | 2,101 | 2,127 | 277,000 | 2,127 |
| 2015-04-15 | 2,143 | 2,153 | 2,110 | 2,117 | 544,000 | 2,117 |
| 2015-04-14 | 2,167 | 2,183 | 2,150 | 2,155 | 201,000 | 2,155 |
| 2015-04-13 | 2,191 | 2,198 | 2,151 | 2,160 | 484,000 | 2,160 |
| 2015-04-10 | 2,201 | 2,201 | 2,175 | 2,183 | 307,000 | 2,183 |
| 2015-04-09 | 2,239 | 2,246 | 2,196 | 2,206 | 358,000 | 2,206 |
| 2015-04-08 | 2,218 | 2,255 | 2,218 | 2,235 | 494,000 | 2,235 |
| 2015-04-07 | 2,218 | 2,230 | 2,193 | 2,218 | 480,000 | 2,218 |
| 2015-04-06 | 2,200 | 2,207 | 2,185 | 2,199 | 213,000 | 2,199 |
| 2015-04-03 | 2,195 | 2,197 | 2,164 | 2,194 | 191,000 | 2,194 |
| 2015-04-02 | 2,140 | 2,199 | 2,135 | 2,179 | 312,000 | 2,179 |
| 2015-04-01 | 2,152 | 2,169 | 2,121 | 2,147 | 577,000 | 2,147 |
| 2015-03-31 | 2,188 | 2,191 | 2,138 | 2,148 | 455,000 | 2,148 |
| 2015-03-30 | 2,158 | 2,158 | 2,128 | 2,148 | 371,000 | 2,148 |
| 2015-03-27 | 2,159 | 2,178 | 2,103 | 2,128 | 608,000 | 2,128 |
| 2015-03-26 | 2,192 | 2,192 | 2,141 | 2,160 | 430,000 | 2,160 |
| 2015-03-25 | 2,198 | 2,219 | 2,150 | 2,197 | 652,000 | 2,197 |
| 2015-03-24 | 2,238 | 2,239 | 2,185 | 2,193 | 507,000 | 2,193 |
| 2015-03-23 | 2,207 | 2,240 | 2,199 | 2,238 | 337,000 | 2,238 |
| 2015-03-20 | 2,211 | 2,220 | 2,185 | 2,207 | 548,000 | 2,207 |
| 2015-03-19 | 2,235 | 2,244 | 2,201 | 2,219 | 586,000 | 2,219 |
| 2015-03-18 | 2,247 | 2,268 | 2,233 | 2,247 | 410,000 | 2,247 |
| 2015-03-17 | 2,274 | 2,279 | 2,241 | 2,247 | 534,000 | 2,247 |
| 2015-03-16 | 2,253 | 2,299 | 2,240 | 2,240 | 812,000 | 2,240 |
| 2015-03-13 | 2,255 | 2,278 | 2,209 | 2,262 | 1,222,000 | 2,262 |
| 2015-03-12 | 2,177 | 2,221 | 2,166 | 2,215 | 827,000 | 2,215 |
| 2015-03-11 | 2,099 | 2,154 | 2,099 | 2,137 | 448,000 | 2,137 |
| 2015-03-10 | 2,142 | 2,156 | 2,108 | 2,112 | 446,000 | 2,112 |
| 2015-03-09 | 2,119 | 2,133 | 2,104 | 2,113 | 292,000 | 2,113 |
| 2015-03-06 | 2,086 | 2,119 | 2,080 | 2,119 | 365,000 | 2,119 |
| 2015-03-05 | 2,099 | 2,107 | 2,084 | 2,097 | 256,000 | 2,097 |
| 2015-03-04 | 2,099 | 2,117 | 2,089 | 2,107 | 362,000 | 2,107 |
| 2015-03-03 | 2,088 | 2,124 | 2,088 | 2,105 | 394,000 | 2,105 |
| 2015-03-02 | 2,095 | 2,130 | 2,084 | 2,088 | 536,000 | 2,088 |
| 2015-02-27 | 2,095 | 2,133 | 2,090 | 2,093 | 575,000 | 2,093 |
| 2015-02-26 | 2,073 | 2,097 | 2,062 | 2,074 | 533,000 | 2,074 |
| 2015-02-25 | 2,050 | 2,120 | 2,048 | 2,068 | 736,000 | 2,068 |
| 2015-02-24 | 2,049 | 2,074 | 2,035 | 2,043 | 501,000 | 2,043 |
| 2015-02-23 | 2,060 | 2,069 | 2,032 | 2,053 | 748,000 | 2,053 |
| 2015-02-20 | 2,060 | 2,067 | 2,039 | 2,046 | 497,000 | 2,046 |
| 2015-02-19 | 2,067 | 2,067 | 2,041 | 2,061 | 666,000 | 2,061 |
| 2015-02-18 | 2,038 | 2,066 | 2,031 | 2,043 | 604,000 | 2,043 |
| 2015-02-17 | 2,037 | 2,037 | 2,007 | 2,029 | 286,000 | 2,029 |
| 2015-02-16 | 2,028 | 2,066 | 2,027 | 2,037 | 381,000 | 2,037 |
| 2015-02-13 | 2,023 | 2,038 | 1,996 | 2,028 | 414,000 | 2,028 |
| 2015-02-12 | 2,099 | 2,099 | 2,014 | 2,025 | 863,000 | 2,025 |
| 2015-02-10 | 2,073 | 2,097 | 2,048 | 2,091 | 351,000 | 2,091 |
| 2015-02-09 | 2,078 | 2,097 | 2,055 | 2,076 | 271,000 | 2,076 |
| 2015-02-06 | 2,060 | 2,060 | 2,040 | 2,053 | 197,000 | 2,053 |
| 2015-02-05 | 2,053 | 2,070 | 2,031 | 2,036 | 238,000 | 2,036 |
| 2015-02-04 | 2,000 | 2,060 | 2,000 | 2,042 | 370,000 | 2,042 |
| 2015-02-03 | 2,037 | 2,048 | 1,981 | 1,997 | 323,000 | 1,997 |
| 2015-02-02 | 2,024 | 2,032 | 2,005 | 2,019 | 319,000 | 2,019 |
| 2015-01-30 | 2,072 | 2,088 | 2,033 | 2,039 | 385,000 | 2,039 |
| 2015-01-29 | 2,042 | 2,069 | 2,023 | 2,051 | 315,000 | 2,051 |
| 2015-01-28 | 2,011 | 2,058 | 2,009 | 2,051 | 289,000 | 2,051 |
| 2015-01-27 | 1,980 | 2,022 | 1,977 | 2,022 | 308,000 | 2,022 |
| 2015-01-26 | 1,966 | 1,980 | 1,966 | 1,980 | 247,000 | 1,980 |
| 2015-01-23 | 1,968 | 1,996 | 1,959 | 1,994 | 353,000 | 1,994 |
| 2015-01-22 | 1,939 | 1,941 | 1,918 | 1,941 | 281,000 | 1,941 |
| 2015-01-21 | 1,943 | 1,949 | 1,920 | 1,939 | 698,000 | 1,939 |
| 2015-01-20 | 1,887 | 1,953 | 1,884 | 1,952 | 441,000 | 1,952 |
| 2015-01-19 | 1,860 | 1,892 | 1,855 | 1,891 | 276,000 | 1,891 |
| 2015-01-16 | 1,849 | 1,860 | 1,816 | 1,850 | 248,000 | 1,850 |
| 2015-01-15 | 1,855 | 1,895 | 1,855 | 1,893 | 234,000 | 1,893 |
| 2015-01-14 | 1,874 | 1,886 | 1,848 | 1,856 | 231,000 | 1,856 |
| 2015-01-13 | 1,850 | 1,883 | 1,827 | 1,879 | 380,000 | 1,879 |
| 2015-01-09 | 1,849 | 1,882 | 1,840 | 1,850 | 459,000 | 1,850 |
| 2015-01-08 | 1,886 | 1,917 | 1,827 | 1,835 | 901,000 | 1,835 |
| 2015-01-07 | 1,813 | 1,866 | 1,813 | 1,846 | 370,000 | 1,846 |
| 2015-01-06 | 1,871 | 1,877 | 1,836 | 1,836 | 343,000 | 1,836 |
| 2015-01-05 | 1,915 | 1,923 | 1,893 | 1,897 | 218,000 | 1,897 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
