4659 (株)エイジス 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 | 3,690 | 3,700 | 3,685 | 3,700 | 2,000 | 1,850 |
| 2015-12-29 | 3,680 | 3,850 | 3,675 | 3,685 | 7,500 | 1,842.50 |
| 2015-12-28 | 3,650 | 3,665 | 3,650 | 3,650 | 1,600 | 1,825 |
| 2015-12-25 | 3,620 | 3,670 | 3,600 | 3,645 | 26,800 | 1,822.50 |
| 2015-12-24 | 3,690 | 3,690 | 3,600 | 3,670 | 6,100 | 1,835 |
| 2015-12-22 | 3,680 | 3,695 | 3,670 | 3,675 | 2,300 | 1,837.50 |
| 2015-12-21 | 3,680 | 3,710 | 3,670 | 3,695 | 4,200 | 1,847.50 |
| 2015-12-18 | 3,675 | 3,680 | 3,630 | 3,680 | 1,700 | 1,840 |
| 2015-12-17 | 3,690 | 3,700 | 3,610 | 3,650 | 5,600 | 1,825 |
| 2015-12-16 | 3,620 | 3,740 | 3,605 | 3,675 | 4,500 | 1,837.50 |
| 2015-12-15 | 3,725 | 3,725 | 3,630 | 3,630 | 2,100 | 1,815 |
| 2015-12-14 | 3,665 | 3,720 | 3,515 | 3,710 | 5,000 | 1,855 |
| 2015-12-11 | 3,790 | 3,790 | 3,705 | 3,705 | 1,700 | 1,852.50 |
| 2015-12-10 | 3,825 | 3,845 | 3,790 | 3,790 | 1,700 | 1,895 |
| 2015-12-09 | 3,850 | 3,890 | 3,850 | 3,885 | 2,000 | 1,942.50 |
| 2015-12-08 | 3,840 | 3,885 | 3,840 | 3,885 | 2,700 | 1,942.50 |
| 2015-12-07 | 3,890 | 3,900 | 3,855 | 3,870 | 4,800 | 1,935 |
| 2015-12-04 | 3,860 | 3,900 | 3,800 | 3,895 | 8,000 | 1,947.50 |
| 2015-12-03 | 3,870 | 3,895 | 3,870 | 3,870 | 1,200 | 1,935 |
| 2015-12-02 | 3,930 | 3,930 | 3,855 | 3,865 | 2,400 | 1,932.50 |
| 2015-12-01 | 3,940 | 3,950 | 3,940 | 3,945 | 1,600 | 1,972.50 |
| 2015-11-30 | 3,950 | 3,950 | 3,850 | 3,950 | 4,400 | 1,975 |
| 2015-11-27 | 3,910 | 3,985 | 3,885 | 3,950 | 4,600 | 1,975 |
| 2015-11-26 | 3,900 | 3,970 | 3,880 | 3,905 | 4,000 | 1,952.50 |
| 2015-11-25 | 3,875 | 3,880 | 3,850 | 3,880 | 1,800 | 1,940 |
| 2015-11-24 | 3,860 | 3,860 | 3,805 | 3,845 | 2,700 | 1,922.50 |
| 2015-11-20 | 3,865 | 3,900 | 3,865 | 3,870 | 1,800 | 1,935 |
| 2015-11-19 | 4,050 | 4,050 | 3,855 | 3,865 | 6,500 | 1,932.50 |
| 2015-11-18 | 4,020 | 4,020 | 3,910 | 3,985 | 3,200 | 1,992.50 |
| 2015-11-17 | 4,065 | 4,065 | 3,935 | 3,955 | 2,200 | 1,977.50 |
| 2015-11-16 | 4,060 | 4,060 | 4,035 | 4,045 | 1,600 | 2,022.50 |
| 2015-11-13 | 4,085 | 4,085 | 4,010 | 4,080 | 2,200 | 2,040 |
| 2015-11-12 | 4,100 | 4,100 | 4,010 | 4,090 | 3,800 | 2,045 |
| 2015-11-11 | 3,945 | 4,130 | 3,885 | 4,100 | 15,900 | 2,050 |
| 2015-11-10 | 3,880 | 3,955 | 3,795 | 3,955 | 4,100 | 1,977.50 |
| 2015-11-09 | 3,875 | 3,960 | 3,795 | 3,850 | 7,900 | 1,925 |
| 2015-11-06 | 3,850 | 3,920 | 3,810 | 3,820 | 5,900 | 1,910 |
| 2015-11-05 | 3,850 | 3,850 | 3,665 | 3,820 | 6,100 | 1,910 |
| 2015-11-04 | 3,860 | 3,920 | 3,780 | 3,850 | 8,200 | 1,925 |
| 2015-11-02 | 3,700 | 4,005 | 3,700 | 3,735 | 18,100 | 1,867.50 |
| 2015-10-30 | 3,360 | 3,820 | 3,360 | 3,680 | 35,800 | 1,840 |
| 2015-10-29 | 3,270 | 3,270 | 3,150 | 3,220 | 8,000 | 1,610 |
| 2015-10-28 | 3,275 | 3,275 | 3,200 | 3,270 | 5,600 | 1,635 |
| 2015-10-27 | 3,295 | 3,335 | 3,200 | 3,200 | 7,700 | 1,600 |
| 2015-10-26 | 3,330 | 3,370 | 3,285 | 3,350 | 11,900 | 1,675 |
| 2015-10-23 | 3,165 | 3,290 | 3,165 | 3,285 | 7,000 | 1,642.50 |
| 2015-10-22 | 3,350 | 3,435 | 3,125 | 3,135 | 18,500 | 1,567.50 |
| 2015-10-21 | 3,590 | 3,600 | 3,270 | 3,345 | 13,900 | 1,672.50 |
| 2015-10-20 | 3,635 | 3,635 | 3,515 | 3,590 | 1,800 | 1,795 |
| 2015-10-19 | 3,520 | 3,645 | 3,520 | 3,565 | 3,700 | 1,782.50 |
| 2015-10-16 | 3,775 | 3,775 | 3,540 | 3,555 | 10,400 | 1,777.50 |
| 2015-10-15 | 3,745 | 3,790 | 3,665 | 3,790 | 3,400 | 1,895 |
| 2015-10-14 | 3,630 | 3,845 | 3,630 | 3,745 | 6,500 | 1,872.50 |
| 2015-10-13 | 3,965 | 4,000 | 3,705 | 3,770 | 3,000 | 1,885 |
| 2015-10-09 | 4,060 | 4,060 | 3,950 | 4,035 | 3,200 | 2,017.50 |
| 2015-10-08 | 4,000 | 4,050 | 3,955 | 4,050 | 2,700 | 2,025 |
| 2015-10-07 | 4,050 | 4,070 | 3,980 | 4,060 | 1,300 | 2,030 |
| 2015-10-06 | 4,045 | 4,095 | 3,950 | 4,030 | 2,900 | 2,015 |
| 2015-10-05 | 3,920 | 4,080 | 3,860 | 4,045 | 9,400 | 2,022.50 |
| 2015-10-02 | 3,850 | 3,920 | 3,830 | 3,920 | 1,100 | 1,960 |
| 2015-10-01 | 3,875 | 3,920 | 3,805 | 3,920 | 4,300 | 1,960 |
| 2015-09-30 | 3,770 | 3,885 | 3,635 | 3,880 | 5,900 | 1,940 |
| 2015-09-29 | 3,850 | 3,875 | 3,800 | 3,830 | 2,500 | 1,915 |
| 2015-09-28 | 3,810 | 3,980 | 3,810 | 3,875 | 2,100 | 1,937.50 |
| 2015-09-25 | 3,935 | 3,990 | 3,810 | 3,810 | 3,800 | 1,905 |
| 2015-09-24 | 4,000 | 4,005 | 3,910 | 3,985 | 3,000 | 1,992.50 |
| 2015-09-18 | 3,900 | 4,000 | 3,835 | 4,000 | 5,000 | 2,000 |
| 2015-09-17 | 3,835 | 3,895 | 3,800 | 3,840 | 4,700 | 1,920 |
| 2015-09-16 | 4,100 | 4,100 | 3,760 | 3,900 | 5,300 | 1,950 |
| 2015-09-15 | 4,130 | 4,150 | 4,090 | 4,100 | 2,400 | 2,050 |
| 2015-09-14 | 4,025 | 4,300 | 3,980 | 4,130 | 14,900 | 2,065 |
| 2015-09-11 | 3,795 | 4,025 | 3,780 | 4,010 | 15,400 | 2,005 |
| 2015-09-10 | 3,550 | 3,785 | 3,550 | 3,725 | 6,200 | 1,862.50 |
| 2015-09-09 | 3,705 | 3,805 | 3,530 | 3,550 | 9,600 | 1,775 |
| 2015-09-08 | 3,605 | 3,650 | 3,500 | 3,650 | 11,900 | 1,825 |
| 2015-09-07 | 3,770 | 3,795 | 3,600 | 3,645 | 12,000 | 1,822.50 |
| 2015-09-04 | 4,045 | 4,045 | 3,715 | 3,840 | 4,100 | 1,920 |
| 2015-09-03 | 4,060 | 4,080 | 3,900 | 3,970 | 6,400 | 1,985 |
| 2015-09-02 | 3,610 | 3,900 | 3,610 | 3,850 | 12,700 | 1,925 |
| 2015-09-01 | 4,025 | 4,025 | 3,750 | 3,750 | 12,800 | 1,875 |
| 2015-08-31 | 4,200 | 4,230 | 4,005 | 4,025 | 6,300 | 2,012.50 |
| 2015-08-28 | 4,240 | 4,300 | 4,170 | 4,200 | 13,000 | 2,100 |
| 2015-08-27 | 4,090 | 4,180 | 3,850 | 4,170 | 26,100 | 2,085 |
| 2015-08-26 | 3,515 | 3,680 | 3,330 | 3,680 | 33,900 | 1,840 |
| 2015-08-25 | 3,510 | 3,990 | 3,220 | 3,445 | 34,200 | 1,722.50 |
| 2015-08-24 | 4,260 | 4,265 | 3,825 | 3,825 | 60,600 | 1,912.50 |
| 2015-08-21 | 4,345 | 4,740 | 4,230 | 4,525 | 41,700 | 2,262.50 |
| 2015-08-20 | 4,250 | 4,420 | 4,175 | 4,400 | 11,500 | 2,200 |
| 2015-08-19 | 4,225 | 4,350 | 4,220 | 4,220 | 14,700 | 2,110 |
| 2015-08-18 | 4,450 | 4,450 | 4,250 | 4,300 | 10,300 | 2,150 |
| 2015-08-17 | 4,100 | 4,440 | 4,100 | 4,440 | 35,000 | 2,220 |
| 2015-08-14 | 3,765 | 4,080 | 3,765 | 4,080 | 35,600 | 2,040 |
| 2015-08-13 | 3,730 | 3,845 | 3,620 | 3,755 | 12,000 | 1,877.50 |
| 2015-08-12 | 3,800 | 3,840 | 3,605 | 3,680 | 9,100 | 1,840 |
| 2015-08-11 | 3,865 | 3,870 | 3,780 | 3,790 | 9,100 | 1,895 |
| 2015-08-10 | 3,695 | 3,850 | 3,695 | 3,810 | 14,000 | 1,905 |
| 2015-08-07 | 3,815 | 3,895 | 3,750 | 3,750 | 7,600 | 1,875 |
| 2015-08-06 | 3,780 | 3,895 | 3,710 | 3,850 | 20,900 | 1,925 |
| 2015-08-05 | 3,670 | 3,715 | 3,600 | 3,650 | 5,900 | 1,825 |
| 2015-08-04 | 3,790 | 3,830 | 3,665 | 3,665 | 11,800 | 1,832.50 |
| 2015-08-03 | 3,615 | 3,790 | 3,590 | 3,750 | 21,200 | 1,875 |
| 2015-07-31 | 3,500 | 3,660 | 3,500 | 3,635 | 13,100 | 1,817.50 |
| 2015-07-30 | 3,520 | 3,710 | 3,480 | 3,570 | 16,000 | 1,785 |
| 2015-07-29 | 3,360 | 3,485 | 3,260 | 3,450 | 4,200 | 1,725 |
| 2015-07-28 | 3,445 | 3,500 | 3,180 | 3,450 | 17,300 | 1,725 |
| 2015-07-27 | 3,265 | 3,465 | 3,265 | 3,465 | 10,500 | 1,732.50 |
| 2015-07-24 | 3,440 | 3,440 | 3,000 | 3,250 | 30,400 | 1,625 |
| 2015-07-23 | 3,380 | 3,540 | 3,380 | 3,440 | 10,500 | 1,720 |
| 2015-07-22 | 3,500 | 3,530 | 3,395 | 3,395 | 34,300 | 1,697.50 |
| 2015-07-21 | 3,350 | 3,660 | 3,350 | 3,600 | 40,000 | 1,800 |
| 2015-07-17 | 3,130 | 3,340 | 3,110 | 3,340 | 18,800 | 1,670 |
| 2015-07-16 | 3,030 | 3,140 | 3,025 | 3,130 | 11,100 | 1,565 |
| 2015-07-15 | 3,025 | 3,025 | 2,990 | 3,000 | 2,300 | 1,500 |
| 2015-07-14 | 3,005 | 3,020 | 2,990 | 3,010 | 3,600 | 1,505 |
| 2015-07-13 | 3,010 | 3,045 | 2,980 | 2,980 | 1,800 | 1,490 |
| 2015-07-10 | 2,900 | 2,970 | 2,850 | 2,970 | 6,500 | 1,485 |
| 2015-07-09 | 2,819 | 2,927 | 2,602 | 2,920 | 11,900 | 1,460 |
| 2015-07-08 | 3,045 | 3,045 | 2,900 | 2,969 | 7,300 | 1,484.50 |
| 2015-07-07 | 3,050 | 3,050 | 2,900 | 3,045 | 9,700 | 1,522.50 |
| 2015-07-06 | 3,090 | 3,170 | 2,965 | 2,990 | 13,800 | 1,495 |
| 2015-07-03 | 2,998 | 3,190 | 2,984 | 3,095 | 20,800 | 1,547.50 |
| 2015-07-02 | 2,900 | 3,000 | 2,900 | 2,952 | 7,500 | 1,476 |
| 2015-07-01 | 2,822 | 2,905 | 2,822 | 2,900 | 5,000 | 1,450 |
| 2015-06-30 | 2,700 | 2,817 | 2,680 | 2,810 | 5,800 | 1,405 |
| 2015-06-29 | 2,658 | 2,749 | 2,597 | 2,710 | 4,400 | 1,355 |
| 2015-06-26 | 2,788 | 2,800 | 2,772 | 2,798 | 1,300 | 1,399 |
| 2015-06-25 | 2,895 | 2,895 | 2,760 | 2,788 | 4,500 | 1,394 |
| 2015-06-24 | 2,869 | 2,945 | 2,865 | 2,885 | 5,100 | 1,442.50 |
| 2015-06-23 | 2,797 | 2,925 | 2,796 | 2,852 | 13,800 | 1,426 |
| 2015-06-22 | 2,680 | 2,790 | 2,680 | 2,745 | 11,100 | 1,372.50 |
| 2015-06-19 | 2,530 | 2,580 | 2,530 | 2,580 | 4,600 | 1,290 |
| 2015-06-18 | 2,530 | 2,540 | 2,500 | 2,509 | 4,400 | 1,254.50 |
| 2015-06-17 | 2,529 | 2,530 | 2,500 | 2,530 | 2,700 | 1,265 |
| 2015-06-16 | 2,508 | 2,527 | 2,500 | 2,527 | 2,100 | 1,263.50 |
| 2015-06-15 | 2,519 | 2,519 | 2,490 | 2,508 | 2,100 | 1,254 |
| 2015-06-12 | 2,482 | 2,500 | 2,480 | 2,489 | 3,400 | 1,244.50 |
| 2015-06-11 | 2,503 | 2,520 | 2,500 | 2,520 | 1,300 | 1,260 |
| 2015-06-10 | 2,500 | 2,530 | 2,480 | 2,530 | 2,200 | 1,265 |
| 2015-06-09 | 2,517 | 2,529 | 2,517 | 2,529 | 900 | 1,264.50 |
| 2015-06-08 | 2,516 | 2,527 | 2,516 | 2,527 | 1,500 | 1,263.50 |
| 2015-06-05 | 2,490 | 2,516 | 2,490 | 2,516 | 600 | 1,258 |
| 2015-06-04 | 2,485 | 2,518 | 2,485 | 2,514 | 1,000 | 1,257 |
| 2015-06-03 | 2,480 | 2,485 | 2,480 | 2,485 | 200 | 1,242.50 |
| 2015-06-02 | 2,483 | 2,530 | 2,480 | 2,480 | 1,800 | 1,240 |
| 2015-06-01 | 2,500 | 2,530 | 2,480 | 2,530 | 2,500 | 1,265 |
| 2015-05-29 | 2,489 | 2,530 | 2,489 | 2,510 | 1,400 | 1,255 |
| 2015-05-28 | 2,530 | 2,530 | 2,501 | 2,510 | 1,300 | 1,255 |
| 2015-05-27 | 2,520 | 2,540 | 2,520 | 2,530 | 600 | 1,265 |
| 2015-05-26 | 2,520 | 2,535 | 2,518 | 2,520 | 2,100 | 1,260 |
| 2015-05-25 | 2,528 | 2,530 | 2,481 | 2,520 | 4,300 | 1,260 |
| 2015-05-22 | 2,500 | 2,528 | 2,486 | 2,528 | 4,300 | 1,264 |
| 2015-05-21 | 2,520 | 2,550 | 2,488 | 2,521 | 3,100 | 1,260.50 |
| 2015-05-20 | 2,532 | 2,532 | 2,520 | 2,520 | 3,200 | 1,260 |
| 2015-05-19 | 2,514 | 2,537 | 2,512 | 2,537 | 3,100 | 1,268.50 |
| 2015-05-18 | 2,490 | 2,512 | 2,490 | 2,512 | 1,800 | 1,256 |
| 2015-05-15 | 2,538 | 2,540 | 2,485 | 2,485 | 4,500 | 1,242.50 |
| 2015-05-14 | 2,540 | 2,548 | 2,535 | 2,540 | 4,200 | 1,270 |
| 2015-05-13 | 2,530 | 2,556 | 2,430 | 2,540 | 7,300 | 1,270 |
| 2015-05-12 | 2,400 | 2,557 | 2,400 | 2,557 | 19,600 | 1,278.50 |
| 2015-05-11 | 2,400 | 2,499 | 2,301 | 2,420 | 27,700 | 1,210 |
| 2015-05-08 | 2,021 | 2,050 | 2,021 | 2,050 | 700 | 1,025 |
| 2015-05-07 | 2,018 | 2,027 | 2,018 | 2,027 | 1,700 | 1,013.50 |
| 2015-05-01 | 2,056 | 2,068 | 2,010 | 2,068 | 3,200 | 1,034 |
| 2015-04-30 | 2,108 | 2,125 | 2,095 | 2,095 | 1,800 | 1,047.50 |
| 2015-04-28 | 2,085 | 2,105 | 2,085 | 2,105 | 900 | 1,052.50 |
| 2015-04-27 | 2,080 | 2,109 | 2,080 | 2,081 | 600 | 1,040.50 |
| 2015-04-24 | 2,094 | 2,100 | 2,072 | 2,072 | 4,100 | 1,036 |
| 2015-04-23 | 2,111 | 2,118 | 2,073 | 2,100 | 1,000 | 1,050 |
| 2015-04-22 | 2,110 | 2,141 | 2,100 | 2,118 | 1,200 | 1,059 |
| 2015-04-21 | 2,088 | 2,125 | 2,087 | 2,125 | 1,600 | 1,062.50 |
| 2015-04-20 | 2,060 | 2,089 | 2,060 | 2,061 | 400 | 1,030.50 |
| 2015-04-17 | 2,033 | 2,090 | 2,033 | 2,060 | 1,800 | 1,030 |
| 2015-04-16 | 2,053 | 2,095 | 2,050 | 2,060 | 1,100 | 1,030 |
| 2015-04-15 | 2,051 | 2,053 | 2,051 | 2,053 | 1,100 | 1,026.50 |
| 2015-04-14 | 2,060 | 2,060 | 2,050 | 2,051 | 900 | 1,025.50 |
| 2015-04-13 | 2,050 | 2,069 | 2,050 | 2,053 | 1,100 | 1,026.50 |
| 2015-04-10 | 2,015 | 2,100 | 2,015 | 2,100 | 1,500 | 1,050 |
| 2015-04-09 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 1,010 |
| 2015-04-08 | 2,045 | 2,050 | 2,016 | 2,016 | 1,000 | 1,008 |
| 2015-04-07 | 2,017 | 2,044 | 2,017 | 2,042 | 600 | 1,021 |
| 2015-04-06 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 1,010 |
| 2015-04-03 | 2,020 | 2,050 | 2,010 | 2,050 | 1,800 | 1,025 |
| 2015-04-02 | 2,003 | 2,015 | 2,002 | 2,002 | 1,300 | 1,001 |
| 2015-04-01 | 2,050 | 2,050 | 2,002 | 2,002 | 1,300 | 1,001 |
| 2015-03-31 | 2,067 | 2,067 | 2,053 | 2,053 | 600 | 1,026.50 |
| 2015-03-30 | 2,100 | 2,100 | 2,050 | 2,067 | 900 | 1,033.50 |
| 2015-03-27 | 2,040 | 2,080 | 2,040 | 2,047 | 1,100 | 1,023.50 |
| 2015-03-26 | 2,090 | 2,099 | 2,085 | 2,085 | 2,100 | 1,042.50 |
| 2015-03-25 | 2,047 | 2,092 | 2,047 | 2,091 | 1,700 | 1,045.50 |
| 2015-03-24 | 2,093 | 2,093 | 2,080 | 2,093 | 2,900 | 1,046.50 |
| 2015-03-23 | 2,090 | 2,100 | 2,090 | 2,090 | 1,200 | 1,045 |
| 2015-03-20 | 2,075 | 2,085 | 2,061 | 2,085 | 1,600 | 1,042.50 |
| 2015-03-19 | 2,065 | 2,075 | 2,059 | 2,075 | 4,600 | 1,037.50 |
| 2015-03-18 | 2,059 | 2,060 | 2,059 | 2,060 | 1,000 | 1,030 |
| 2015-03-17 | 2,041 | 2,050 | 2,041 | 2,050 | 1,000 | 1,025 |
| 2015-03-16 | 2,033 | 2,040 | 2,024 | 2,040 | 4,100 | 1,020 |
| 2015-03-13 | 2,008 | 2,030 | 2,008 | 2,020 | 500 | 1,010 |
| 2015-03-12 | 2,031 | 2,034 | 2,013 | 2,013 | 2,200 | 1,006.50 |
| 2015-03-11 | 2,000 | 2,031 | 2,000 | 2,031 | 4,800 | 1,015.50 |
| 2015-03-10 | 2,031 | 2,033 | 2,029 | 2,032 | 3,000 | 1,016 |
| 2015-03-09 | 2,020 | 2,031 | 2,020 | 2,031 | 900 | 1,015.50 |
| 2015-03-06 | 2,031 | 2,031 | 2,021 | 2,030 | 1,400 | 1,015 |
| 2015-03-05 | 2,010 | 2,022 | 2,010 | 2,021 | 400 | 1,010.50 |
| 2015-03-04 | 2,010 | 2,010 | 2,010 | 2,010 | 700 | 1,005 |
| 2015-03-03 | 2,010 | 2,010 | 2,010 | 2,010 | 1,200 | 1,005 |
| 2015-03-02 | 2,003 | 2,003 | 2,000 | 2,001 | 800 | 1,000.50 |
| 2015-02-27 | 2,004 | 2,013 | 2,000 | 2,000 | 2,700 | 1,000 |
| 2015-02-26 | 2,005 | 2,022 | 2,000 | 2,005 | 900 | 1,002.50 |
| 2015-02-25 | 2,030 | 2,030 | 2,001 | 2,003 | 1,200 | 1,001.50 |
| 2015-02-24 | 1,970 | 2,011 | 1,970 | 1,990 | 10,100 | 995 |
| 2015-02-23 | 1,966 | 1,971 | 1,952 | 1,960 | 1,400 | 980 |
| 2015-02-20 | 1,966 | 1,966 | 1,927 | 1,931 | 4,400 | 965.50 |
| 2015-02-19 | 1,990 | 1,990 | 1,954 | 1,967 | 4,300 | 983.50 |
| 2015-02-18 | 2,044 | 2,048 | 2,000 | 2,001 | 3,800 | 1,000.50 |
| 2015-02-17 | 2,110 | 2,110 | 2,045 | 2,053 | 3,700 | 1,026.50 |
| 2015-02-16 | 2,130 | 2,131 | 2,128 | 2,129 | 5,800 | 1,064.50 |
| 2015-02-13 | 2,124 | 2,130 | 2,124 | 2,130 | 400 | 1,065 |
| 2015-02-12 | 2,123 | 2,125 | 2,123 | 2,124 | 1,200 | 1,062 |
| 2015-02-10 | 2,104 | 2,120 | 2,100 | 2,120 | 4,600 | 1,060 |
| 2015-02-09 | 2,102 | 2,105 | 2,102 | 2,104 | 2,400 | 1,052 |
| 2015-02-06 | 2,165 | 2,179 | 2,102 | 2,102 | 7,100 | 1,051 |
| 2015-02-05 | 2,193 | 2,215 | 2,110 | 2,165 | 11,500 | 1,082.50 |
| 2015-02-04 | 2,100 | 2,183 | 2,100 | 2,165 | 7,900 | 1,082.50 |
| 2015-02-03 | 2,108 | 2,119 | 2,081 | 2,100 | 11,000 | 1,050 |
| 2015-02-02 | 2,006 | 2,150 | 2,006 | 2,109 | 14,200 | 1,054.50 |
| 2015-01-30 | 2,005 | 2,005 | 2,003 | 2,003 | 3,400 | 1,001.50 |
| 2015-01-29 | 2,004 | 2,015 | 2,000 | 2,011 | 8,400 | 1,005.50 |
| 2015-01-28 | 2,002 | 2,002 | 2,000 | 2,000 | 2,600 | 1,000 |
| 2015-01-27 | 2,005 | 2,005 | 2,001 | 2,002 | 1,900 | 1,001 |
| 2015-01-26 | 1,990 | 2,005 | 1,989 | 2,005 | 4,400 | 1,002.50 |
| 2015-01-23 | 2,008 | 2,008 | 1,957 | 1,992 | 10,300 | 996 |
| 2015-01-22 | 1,988 | 2,009 | 1,980 | 2,008 | 16,000 | 1,004 |
| 2015-01-21 | 1,980 | 1,980 | 1,951 | 1,951 | 5,400 | 975.50 |
| 2015-01-20 | 1,975 | 1,985 | 1,975 | 1,980 | 4,100 | 990 |
| 2015-01-19 | 1,995 | 2,000 | 1,980 | 1,980 | 7,100 | 990 |
| 2015-01-16 | 1,988 | 2,025 | 1,898 | 1,945 | 17,200 | 972.50 |
| 2015-01-15 | 1,950 | 1,990 | 1,948 | 1,986 | 5,900 | 993 |
| 2015-01-14 | 1,884 | 1,945 | 1,884 | 1,941 | 8,400 | 970.50 |
| 2015-01-13 | 1,881 | 1,881 | 1,858 | 1,881 | 8,300 | 940.50 |
| 2015-01-09 | 1,878 | 1,881 | 1,866 | 1,881 | 2,500 | 940.50 |
| 2015-01-08 | 1,882 | 1,887 | 1,855 | 1,881 | 3,200 | 940.50 |
| 2015-01-07 | 1,836 | 1,863 | 1,835 | 1,863 | 2,700 | 931.50 |
| 2015-01-06 | 1,839 | 1,840 | 1,830 | 1,836 | 3,600 | 918 |
| 2015-01-05 | 1,840 | 1,840 | 1,820 | 1,835 | 2,400 | 917.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
