4301 (株)アミューズ 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 | 5,530 | 5,570 | 5,460 | 5,530 | 45,200 | 2,765 |
| 2015-12-29 | 5,660 | 5,660 | 5,440 | 5,520 | 84,800 | 2,760 |
| 2015-12-28 | 5,800 | 5,810 | 5,620 | 5,690 | 30,800 | 2,845 |
| 2015-12-25 | 5,700 | 5,810 | 5,650 | 5,770 | 29,900 | 2,885 |
| 2015-12-24 | 5,920 | 5,930 | 5,620 | 5,650 | 55,400 | 2,825 |
| 2015-12-22 | 5,950 | 5,960 | 5,870 | 5,900 | 22,300 | 2,950 |
| 2015-12-21 | 5,890 | 6,000 | 5,830 | 5,900 | 40,500 | 2,950 |
| 2015-12-18 | 5,950 | 6,050 | 5,860 | 5,890 | 57,400 | 2,945 |
| 2015-12-17 | 5,710 | 6,030 | 5,710 | 6,000 | 75,500 | 3,000 |
| 2015-12-16 | 5,700 | 5,760 | 5,600 | 5,690 | 58,000 | 2,845 |
| 2015-12-15 | 5,680 | 5,870 | 5,580 | 5,600 | 112,800 | 2,800 |
| 2015-12-14 | 5,490 | 5,590 | 5,430 | 5,590 | 39,400 | 2,795 |
| 2015-12-11 | 5,540 | 5,640 | 5,530 | 5,560 | 41,300 | 2,780 |
| 2015-12-10 | 5,670 | 5,700 | 5,590 | 5,600 | 26,100 | 2,800 |
| 2015-12-09 | 5,720 | 5,780 | 5,680 | 5,720 | 33,400 | 2,860 |
| 2015-12-08 | 5,740 | 5,800 | 5,700 | 5,780 | 33,900 | 2,890 |
| 2015-12-07 | 5,800 | 5,800 | 5,680 | 5,750 | 66,300 | 2,875 |
| 2015-12-04 | 5,750 | 5,810 | 5,680 | 5,700 | 82,400 | 2,850 |
| 2015-12-03 | 5,920 | 5,940 | 5,820 | 5,840 | 48,600 | 2,920 |
| 2015-12-02 | 6,000 | 6,000 | 5,900 | 5,940 | 40,000 | 2,970 |
| 2015-12-01 | 6,050 | 6,060 | 5,860 | 5,930 | 63,000 | 2,965 |
| 2015-11-30 | 5,880 | 6,060 | 5,750 | 6,050 | 90,100 | 3,025 |
| 2015-11-27 | 6,020 | 6,080 | 5,900 | 5,940 | 59,900 | 2,970 |
| 2015-11-26 | 5,990 | 6,160 | 5,980 | 6,040 | 114,200 | 3,020 |
| 2015-11-25 | 5,880 | 6,020 | 5,850 | 5,960 | 123,800 | 2,980 |
| 2015-11-24 | 5,630 | 5,880 | 5,570 | 5,850 | 121,900 | 2,925 |
| 2015-11-20 | 5,340 | 5,600 | 5,320 | 5,600 | 128,900 | 2,800 |
| 2015-11-19 | 5,320 | 5,360 | 5,260 | 5,310 | 94,100 | 2,655 |
| 2015-11-18 | 4,975 | 5,280 | 4,955 | 5,270 | 192,400 | 2,635 |
| 2015-11-17 | 4,840 | 4,980 | 4,820 | 4,940 | 125,800 | 2,470 |
| 2015-11-16 | 4,850 | 4,855 | 4,745 | 4,810 | 52,800 | 2,405 |
| 2015-11-13 | 4,795 | 4,880 | 4,770 | 4,870 | 65,600 | 2,435 |
| 2015-11-12 | 4,805 | 4,820 | 4,735 | 4,775 | 62,200 | 2,387.50 |
| 2015-11-11 | 4,800 | 4,815 | 4,735 | 4,785 | 63,800 | 2,392.50 |
| 2015-11-10 | 4,800 | 4,820 | 4,725 | 4,750 | 60,700 | 2,375 |
| 2015-11-09 | 4,965 | 4,980 | 4,825 | 4,840 | 54,100 | 2,420 |
| 2015-11-06 | 4,930 | 4,965 | 4,900 | 4,950 | 29,100 | 2,475 |
| 2015-11-05 | 4,825 | 4,900 | 4,800 | 4,885 | 43,200 | 2,442.50 |
| 2015-11-04 | 4,820 | 4,900 | 4,735 | 4,795 | 72,900 | 2,397.50 |
| 2015-11-02 | 4,980 | 5,040 | 4,740 | 4,750 | 201,200 | 2,375 |
| 2015-10-30 | 4,955 | 4,955 | 4,820 | 4,910 | 48,000 | 2,455 |
| 2015-10-29 | 4,900 | 4,920 | 4,835 | 4,905 | 65,100 | 2,452.50 |
| 2015-10-28 | 4,680 | 4,870 | 4,680 | 4,825 | 77,100 | 2,412.50 |
| 2015-10-27 | 4,710 | 4,745 | 4,620 | 4,620 | 41,200 | 2,310 |
| 2015-10-26 | 4,705 | 4,785 | 4,670 | 4,710 | 28,100 | 2,355 |
| 2015-10-23 | 4,680 | 4,680 | 4,610 | 4,640 | 25,200 | 2,320 |
| 2015-10-22 | 4,715 | 4,715 | 4,600 | 4,610 | 22,600 | 2,305 |
| 2015-10-21 | 4,750 | 4,750 | 4,660 | 4,715 | 30,800 | 2,357.50 |
| 2015-10-20 | 4,725 | 4,840 | 4,715 | 4,725 | 24,000 | 2,362.50 |
| 2015-10-19 | 4,675 | 4,770 | 4,670 | 4,725 | 22,500 | 2,362.50 |
| 2015-10-16 | 4,770 | 4,875 | 4,690 | 4,710 | 36,500 | 2,355 |
| 2015-10-15 | 4,600 | 4,835 | 4,600 | 4,820 | 71,200 | 2,410 |
| 2015-10-14 | 4,640 | 4,650 | 4,525 | 4,560 | 80,800 | 2,280 |
| 2015-10-13 | 4,735 | 4,765 | 4,700 | 4,720 | 56,900 | 2,360 |
| 2015-10-09 | 4,750 | 4,825 | 4,710 | 4,770 | 61,700 | 2,385 |
| 2015-10-08 | 4,945 | 4,950 | 4,725 | 4,740 | 118,500 | 2,370 |
| 2015-10-07 | 5,170 | 5,170 | 4,915 | 4,975 | 85,300 | 2,487.50 |
| 2015-10-06 | 5,200 | 5,210 | 5,100 | 5,170 | 48,200 | 2,585 |
| 2015-10-05 | 5,230 | 5,230 | 5,100 | 5,140 | 69,000 | 2,570 |
| 2015-10-02 | 5,190 | 5,230 | 5,130 | 5,210 | 40,200 | 2,605 |
| 2015-10-01 | 5,230 | 5,260 | 5,180 | 5,210 | 48,800 | 2,605 |
| 2015-09-30 | 5,100 | 5,240 | 5,070 | 5,180 | 131,700 | 2,590 |
| 2015-09-29 | 5,110 | 5,160 | 4,810 | 4,870 | 226,700 | 2,435 |
| 2015-09-28 | 5,370 | 5,370 | 5,230 | 5,310 | 34,300 | 2,655 |
| 2015-09-25 | 5,180 | 5,290 | 5,110 | 5,290 | 51,100 | 2,645 |
| 2015-09-24 | 5,100 | 5,270 | 5,090 | 5,180 | 59,200 | 2,590 |
| 2015-09-18 | 5,300 | 5,340 | 5,220 | 5,240 | 63,800 | 2,620 |
| 2015-09-17 | 5,340 | 5,400 | 5,210 | 5,380 | 77,700 | 2,690 |
| 2015-09-16 | 5,260 | 5,400 | 5,160 | 5,290 | 103,700 | 2,645 |
| 2015-09-15 | 5,000 | 5,250 | 4,990 | 5,180 | 79,500 | 2,590 |
| 2015-09-14 | 5,050 | 5,070 | 4,915 | 4,970 | 40,000 | 2,485 |
| 2015-09-11 | 4,820 | 5,080 | 4,820 | 4,995 | 94,500 | 2,497.50 |
| 2015-09-10 | 4,560 | 4,925 | 4,520 | 4,890 | 109,500 | 2,445 |
| 2015-09-09 | 4,570 | 4,725 | 4,520 | 4,670 | 107,800 | 2,335 |
| 2015-09-08 | 4,630 | 4,685 | 4,420 | 4,460 | 60,700 | 2,230 |
| 2015-09-07 | 4,580 | 4,735 | 4,505 | 4,630 | 63,700 | 2,315 |
| 2015-09-04 | 4,775 | 4,775 | 4,550 | 4,635 | 70,500 | 2,317.50 |
| 2015-09-03 | 4,940 | 4,965 | 4,765 | 4,770 | 78,900 | 2,385 |
| 2015-09-02 | 4,660 | 4,965 | 4,645 | 4,910 | 108,200 | 2,455 |
| 2015-09-01 | 4,795 | 4,930 | 4,760 | 4,800 | 89,200 | 2,400 |
| 2015-08-31 | 4,980 | 4,980 | 4,785 | 4,835 | 123,700 | 2,417.50 |
| 2015-08-28 | 5,020 | 5,100 | 4,900 | 4,965 | 99,600 | 2,482.50 |
| 2015-08-27 | 4,855 | 4,985 | 4,750 | 4,920 | 118,400 | 2,460 |
| 2015-08-26 | 4,520 | 4,690 | 4,420 | 4,670 | 72,100 | 2,335 |
| 2015-08-25 | 4,420 | 4,705 | 4,160 | 4,475 | 128,500 | 2,237.50 |
| 2015-08-24 | 4,640 | 4,835 | 4,550 | 4,560 | 118,700 | 2,280 |
| 2015-08-21 | 4,620 | 4,885 | 4,605 | 4,770 | 72,200 | 2,385 |
| 2015-08-20 | 4,875 | 5,030 | 4,790 | 4,790 | 66,900 | 2,395 |
| 2015-08-19 | 4,735 | 4,980 | 4,735 | 4,885 | 107,600 | 2,442.50 |
| 2015-08-18 | 4,810 | 4,875 | 4,650 | 4,735 | 116,500 | 2,367.50 |
| 2015-08-17 | 4,650 | 4,930 | 4,630 | 4,860 | 156,600 | 2,430 |
| 2015-08-14 | 4,450 | 4,635 | 4,400 | 4,580 | 236,400 | 2,290 |
| 2015-08-13 | 4,120 | 4,170 | 4,075 | 4,115 | 35,900 | 2,057.50 |
| 2015-08-12 | 4,200 | 4,235 | 4,115 | 4,175 | 35,500 | 2,087.50 |
| 2015-08-11 | 4,245 | 4,250 | 4,135 | 4,195 | 20,900 | 2,097.50 |
| 2015-08-10 | 4,145 | 4,250 | 4,145 | 4,225 | 23,700 | 2,112.50 |
| 2015-08-07 | 4,190 | 4,195 | 4,100 | 4,180 | 20,800 | 2,090 |
| 2015-08-06 | 4,100 | 4,260 | 4,080 | 4,195 | 51,400 | 2,097.50 |
| 2015-08-05 | 4,080 | 4,120 | 4,060 | 4,095 | 14,500 | 2,047.50 |
| 2015-08-04 | 4,160 | 4,160 | 4,050 | 4,070 | 32,600 | 2,035 |
| 2015-08-03 | 4,050 | 4,145 | 4,050 | 4,145 | 19,800 | 2,072.50 |
| 2015-07-31 | 4,100 | 4,135 | 4,020 | 4,050 | 29,800 | 2,025 |
| 2015-07-30 | 4,140 | 4,175 | 4,095 | 4,150 | 24,000 | 2,075 |
| 2015-07-29 | 4,140 | 4,155 | 4,085 | 4,130 | 31,800 | 2,065 |
| 2015-07-28 | 3,980 | 4,140 | 3,925 | 4,140 | 55,300 | 2,070 |
| 2015-07-27 | 3,990 | 4,015 | 3,940 | 3,995 | 32,000 | 1,997.50 |
| 2015-07-24 | 3,885 | 4,000 | 3,885 | 3,970 | 46,800 | 1,985 |
| 2015-07-23 | 3,905 | 3,935 | 3,830 | 3,845 | 54,200 | 1,922.50 |
| 2015-07-22 | 3,970 | 3,985 | 3,910 | 3,925 | 23,100 | 1,962.50 |
| 2015-07-21 | 4,020 | 4,045 | 3,990 | 4,010 | 19,100 | 2,005 |
| 2015-07-17 | 4,000 | 4,020 | 3,975 | 3,990 | 8,600 | 1,995 |
| 2015-07-16 | 3,985 | 4,020 | 3,975 | 3,980 | 17,200 | 1,990 |
| 2015-07-15 | 4,035 | 4,035 | 3,935 | 3,985 | 31,300 | 1,992.50 |
| 2015-07-14 | 4,100 | 4,125 | 4,005 | 4,035 | 28,300 | 2,017.50 |
| 2015-07-13 | 3,870 | 4,005 | 3,870 | 3,990 | 27,700 | 1,995 |
| 2015-07-10 | 3,975 | 4,050 | 3,860 | 3,865 | 50,500 | 1,932.50 |
| 2015-07-09 | 3,870 | 3,970 | 3,680 | 3,965 | 65,500 | 1,982.50 |
| 2015-07-08 | 4,125 | 4,150 | 3,975 | 3,995 | 67,200 | 1,997.50 |
| 2015-07-07 | 4,160 | 4,205 | 4,125 | 4,190 | 26,200 | 2,095 |
| 2015-07-06 | 4,165 | 4,210 | 4,110 | 4,115 | 38,700 | 2,057.50 |
| 2015-07-03 | 4,300 | 4,300 | 4,210 | 4,235 | 22,700 | 2,117.50 |
| 2015-07-02 | 4,300 | 4,360 | 4,260 | 4,280 | 36,500 | 2,140 |
| 2015-07-01 | 4,180 | 4,360 | 4,165 | 4,315 | 73,600 | 2,157.50 |
| 2015-06-30 | 4,145 | 4,205 | 4,125 | 4,180 | 48,900 | 2,090 |
| 2015-06-29 | 4,110 | 4,240 | 4,110 | 4,185 | 41,300 | 2,092.50 |
| 2015-06-26 | 4,270 | 4,320 | 4,240 | 4,270 | 32,600 | 2,135 |
| 2015-06-25 | 4,215 | 4,345 | 4,200 | 4,320 | 51,700 | 2,160 |
| 2015-06-24 | 4,390 | 4,390 | 4,215 | 4,225 | 63,400 | 2,112.50 |
| 2015-06-23 | 4,385 | 4,400 | 4,345 | 4,370 | 33,200 | 2,185 |
| 2015-06-22 | 4,305 | 4,375 | 4,300 | 4,375 | 40,100 | 2,187.50 |
| 2015-06-19 | 4,295 | 4,335 | 4,265 | 4,280 | 24,200 | 2,140 |
| 2015-06-18 | 4,295 | 4,335 | 4,225 | 4,235 | 38,500 | 2,117.50 |
| 2015-06-17 | 4,200 | 4,290 | 4,200 | 4,265 | 51,200 | 2,132.50 |
| 2015-06-16 | 4,110 | 4,250 | 4,110 | 4,180 | 59,400 | 2,090 |
| 2015-06-15 | 4,220 | 4,235 | 4,120 | 4,180 | 51,100 | 2,090 |
| 2015-06-12 | 4,350 | 4,400 | 4,170 | 4,195 | 122,700 | 2,097.50 |
| 2015-06-11 | 4,090 | 4,340 | 4,090 | 4,300 | 113,900 | 2,150 |
| 2015-06-10 | 4,040 | 4,200 | 4,015 | 4,095 | 85,400 | 2,047.50 |
| 2015-06-09 | 3,900 | 4,075 | 3,900 | 3,995 | 113,500 | 1,997.50 |
| 2015-06-08 | 3,845 | 3,920 | 3,835 | 3,890 | 54,100 | 1,945 |
| 2015-06-05 | 3,660 | 3,830 | 3,660 | 3,760 | 65,900 | 1,880 |
| 2015-06-04 | 3,580 | 3,725 | 3,565 | 3,695 | 96,100 | 1,847.50 |
| 2015-06-03 | 3,585 | 3,590 | 3,525 | 3,530 | 28,700 | 1,765 |
| 2015-06-02 | 3,505 | 3,625 | 3,500 | 3,600 | 70,300 | 1,800 |
| 2015-06-01 | 3,490 | 3,500 | 3,465 | 3,500 | 19,700 | 1,750 |
| 2015-05-29 | 3,400 | 3,505 | 3,390 | 3,495 | 44,600 | 1,747.50 |
| 2015-05-28 | 3,485 | 3,500 | 3,445 | 3,445 | 28,500 | 1,722.50 |
| 2015-05-27 | 3,445 | 3,525 | 3,435 | 3,510 | 50,300 | 1,755 |
| 2015-05-26 | 3,450 | 3,455 | 3,405 | 3,420 | 20,400 | 1,710 |
| 2015-05-25 | 3,490 | 3,490 | 3,455 | 3,475 | 19,300 | 1,737.50 |
| 2015-05-22 | 3,500 | 3,500 | 3,405 | 3,460 | 44,600 | 1,730 |
| 2015-05-21 | 3,455 | 3,535 | 3,440 | 3,505 | 70,700 | 1,752.50 |
| 2015-05-20 | 3,480 | 3,480 | 3,385 | 3,410 | 54,900 | 1,705 |
| 2015-05-19 | 3,500 | 3,525 | 3,450 | 3,490 | 43,300 | 1,745 |
| 2015-05-18 | 3,450 | 3,485 | 3,440 | 3,455 | 62,000 | 1,727.50 |
| 2015-05-15 | 3,365 | 3,505 | 3,365 | 3,495 | 226,300 | 1,747.50 |
| 2015-05-14 | 3,265 | 3,265 | 3,155 | 3,175 | 51,000 | 1,587.50 |
| 2015-05-13 | 3,160 | 3,275 | 3,155 | 3,270 | 38,200 | 1,635 |
| 2015-05-12 | 3,190 | 3,245 | 3,150 | 3,175 | 36,000 | 1,587.50 |
| 2015-05-11 | 3,145 | 3,190 | 3,130 | 3,175 | 23,800 | 1,587.50 |
| 2015-05-08 | 3,145 | 3,145 | 3,115 | 3,125 | 16,900 | 1,562.50 |
| 2015-05-07 | 3,085 | 3,145 | 3,055 | 3,125 | 36,700 | 1,562.50 |
| 2015-05-01 | 3,055 | 3,065 | 3,010 | 3,035 | 41,700 | 1,517.50 |
| 2015-04-30 | 3,175 | 3,175 | 3,095 | 3,110 | 37,000 | 1,555 |
| 2015-04-28 | 3,180 | 3,190 | 3,155 | 3,170 | 14,900 | 1,585 |
| 2015-04-27 | 3,185 | 3,195 | 3,160 | 3,165 | 7,600 | 1,582.50 |
| 2015-04-24 | 3,205 | 3,205 | 3,140 | 3,150 | 14,200 | 1,575 |
| 2015-04-23 | 3,235 | 3,235 | 3,190 | 3,195 | 14,800 | 1,597.50 |
| 2015-04-22 | 3,220 | 3,235 | 3,215 | 3,230 | 14,400 | 1,615 |
| 2015-04-21 | 3,250 | 3,265 | 3,205 | 3,215 | 14,800 | 1,607.50 |
| 2015-04-20 | 3,170 | 3,265 | 3,155 | 3,240 | 33,500 | 1,620 |
| 2015-04-17 | 3,330 | 3,330 | 3,170 | 3,195 | 63,800 | 1,597.50 |
| 2015-04-16 | 3,350 | 3,350 | 3,310 | 3,335 | 25,600 | 1,667.50 |
| 2015-04-15 | 3,365 | 3,375 | 3,330 | 3,355 | 19,100 | 1,677.50 |
| 2015-04-14 | 3,365 | 3,385 | 3,320 | 3,355 | 26,100 | 1,677.50 |
| 2015-04-13 | 3,330 | 3,390 | 3,300 | 3,380 | 35,600 | 1,690 |
| 2015-04-10 | 3,400 | 3,400 | 3,290 | 3,325 | 47,300 | 1,662.50 |
| 2015-04-09 | 3,425 | 3,435 | 3,370 | 3,400 | 47,800 | 1,700 |
| 2015-04-08 | 3,450 | 3,465 | 3,385 | 3,415 | 38,100 | 1,707.50 |
| 2015-04-07 | 3,400 | 3,440 | 3,350 | 3,440 | 78,900 | 1,720 |
| 2015-04-06 | 3,320 | 3,370 | 3,310 | 3,360 | 27,200 | 1,680 |
| 2015-04-03 | 3,300 | 3,335 | 3,295 | 3,320 | 35,600 | 1,660 |
| 2015-04-02 | 3,320 | 3,345 | 3,285 | 3,310 | 50,300 | 1,655 |
| 2015-04-01 | 3,355 | 3,400 | 3,290 | 3,340 | 87,500 | 1,670 |
| 2015-03-31 | 3,480 | 3,490 | 3,340 | 3,365 | 68,800 | 1,682.50 |
| 2015-03-30 | 3,400 | 3,440 | 3,390 | 3,410 | 31,500 | 1,705 |
| 2015-03-27 | 3,400 | 3,480 | 3,355 | 3,390 | 65,300 | 1,695 |
| 2015-03-26 | 3,490 | 3,525 | 3,470 | 3,495 | 36,900 | 1,747.50 |
| 2015-03-25 | 3,570 | 3,580 | 3,500 | 3,510 | 34,400 | 1,755 |
| 2015-03-24 | 3,505 | 3,570 | 3,500 | 3,560 | 30,100 | 1,780 |
| 2015-03-23 | 3,490 | 3,570 | 3,450 | 3,505 | 54,800 | 1,752.50 |
| 2015-03-20 | 3,545 | 3,580 | 3,500 | 3,530 | 31,000 | 1,765 |
| 2015-03-19 | 3,580 | 3,625 | 3,440 | 3,550 | 90,000 | 1,775 |
| 2015-03-18 | 3,500 | 3,680 | 3,485 | 3,580 | 218,000 | 1,790 |
| 2015-03-17 | 3,300 | 3,370 | 3,275 | 3,360 | 54,100 | 1,680 |
| 2015-03-16 | 3,230 | 3,295 | 3,230 | 3,260 | 52,600 | 1,630 |
| 2015-03-13 | 3,240 | 3,280 | 3,220 | 3,240 | 64,800 | 1,620 |
| 2015-03-12 | 3,200 | 3,255 | 3,200 | 3,235 | 48,500 | 1,617.50 |
| 2015-03-11 | 3,070 | 3,205 | 3,065 | 3,190 | 66,700 | 1,595 |
| 2015-03-10 | 3,100 | 3,110 | 3,080 | 3,105 | 22,400 | 1,552.50 |
| 2015-03-09 | 3,085 | 3,110 | 3,060 | 3,100 | 19,200 | 1,550 |
| 2015-03-06 | 3,090 | 3,110 | 3,070 | 3,090 | 20,100 | 1,545 |
| 2015-03-05 | 3,060 | 3,100 | 3,040 | 3,085 | 19,100 | 1,542.50 |
| 2015-03-04 | 3,090 | 3,110 | 3,055 | 3,070 | 36,500 | 1,535 |
| 2015-03-03 | 3,150 | 3,150 | 3,100 | 3,105 | 26,100 | 1,552.50 |
| 2015-03-02 | 3,125 | 3,145 | 3,110 | 3,125 | 40,900 | 1,562.50 |
| 2015-02-27 | 3,070 | 3,135 | 3,035 | 3,100 | 76,500 | 1,550 |
| 2015-02-26 | 2,974 | 3,040 | 2,933 | 3,040 | 52,800 | 1,520 |
| 2015-02-25 | 2,999 | 2,999 | 2,933 | 2,958 | 35,400 | 1,479 |
| 2015-02-24 | 2,930 | 3,000 | 2,911 | 2,964 | 77,800 | 1,482 |
| 2015-02-23 | 2,950 | 2,950 | 2,911 | 2,941 | 28,600 | 1,470.50 |
| 2015-02-20 | 2,961 | 2,978 | 2,885 | 2,911 | 60,300 | 1,455.50 |
| 2015-02-19 | 2,978 | 2,990 | 2,900 | 2,984 | 51,000 | 1,492 |
| 2015-02-18 | 2,914 | 2,992 | 2,914 | 2,964 | 65,500 | 1,482 |
| 2015-02-17 | 2,800 | 2,930 | 2,790 | 2,892 | 80,400 | 1,446 |
| 2015-02-16 | 2,760 | 2,797 | 2,745 | 2,781 | 42,600 | 1,390.50 |
| 2015-02-13 | 2,921 | 2,932 | 2,711 | 2,744 | 205,900 | 1,372 |
| 2015-02-12 | 2,947 | 3,005 | 2,939 | 2,981 | 63,000 | 1,490.50 |
| 2015-02-10 | 2,880 | 2,928 | 2,860 | 2,900 | 37,500 | 1,450 |
| 2015-02-09 | 2,932 | 2,953 | 2,880 | 2,896 | 30,800 | 1,448 |
| 2015-02-06 | 2,977 | 2,977 | 2,895 | 2,924 | 38,100 | 1,462 |
| 2015-02-05 | 3,000 | 3,015 | 2,946 | 2,955 | 25,300 | 1,477.50 |
| 2015-02-04 | 2,980 | 3,015 | 2,958 | 2,979 | 31,800 | 1,489.50 |
| 2015-02-03 | 3,060 | 3,070 | 2,960 | 2,976 | 51,700 | 1,488 |
| 2015-02-02 | 3,045 | 3,060 | 3,000 | 3,035 | 28,300 | 1,517.50 |
| 2015-01-30 | 3,110 | 3,140 | 3,030 | 3,060 | 40,700 | 1,530 |
| 2015-01-29 | 3,060 | 3,140 | 3,050 | 3,105 | 57,200 | 1,552.50 |
| 2015-01-28 | 3,000 | 3,095 | 3,000 | 3,090 | 19,600 | 1,545 |
| 2015-01-27 | 3,030 | 3,150 | 2,994 | 3,040 | 51,400 | 1,520 |
| 2015-01-26 | 3,035 | 3,045 | 2,951 | 3,005 | 67,400 | 1,502.50 |
| 2015-01-23 | 3,050 | 3,060 | 2,989 | 3,040 | 47,200 | 1,520 |
| 2015-01-22 | 3,110 | 3,130 | 3,015 | 3,020 | 56,800 | 1,510 |
| 2015-01-21 | 3,210 | 3,235 | 3,085 | 3,110 | 79,700 | 1,555 |
| 2015-01-20 | 3,275 | 3,285 | 3,170 | 3,210 | 49,100 | 1,605 |
| 2015-01-19 | 3,385 | 3,405 | 3,275 | 3,290 | 35,600 | 1,645 |
| 2015-01-16 | 3,395 | 3,395 | 3,350 | 3,395 | 27,300 | 1,697.50 |
| 2015-01-15 | 3,440 | 3,455 | 3,375 | 3,430 | 26,600 | 1,715 |
| 2015-01-14 | 3,395 | 3,470 | 3,360 | 3,440 | 30,100 | 1,720 |
| 2015-01-13 | 3,400 | 3,430 | 3,355 | 3,380 | 31,400 | 1,690 |
| 2015-01-09 | 3,385 | 3,450 | 3,370 | 3,410 | 32,600 | 1,705 |
| 2015-01-08 | 3,390 | 3,490 | 3,355 | 3,370 | 40,000 | 1,685 |
| 2015-01-07 | 3,500 | 3,535 | 3,380 | 3,385 | 40,900 | 1,692.50 |
| 2015-01-06 | 3,675 | 3,675 | 3,480 | 3,505 | 54,200 | 1,752.50 |
| 2015-01-05 | 3,515 | 3,675 | 3,515 | 3,630 | 63,900 | 1,815 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
