4719 (株)アルファシステムズ 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 | 1,940 | 1,950 | 1,925 | 1,948 | 3,700 | 1,948 |
| 2015-12-29 | 1,927 | 1,937 | 1,904 | 1,935 | 4,000 | 1,935 |
| 2015-12-28 | 1,900 | 1,934 | 1,891 | 1,927 | 3,600 | 1,927 |
| 2015-12-25 | 1,917 | 1,917 | 1,873 | 1,900 | 16,600 | 1,900 |
| 2015-12-24 | 1,895 | 1,901 | 1,873 | 1,880 | 10,900 | 1,880 |
| 2015-12-22 | 1,930 | 1,938 | 1,895 | 1,900 | 9,200 | 1,900 |
| 2015-12-21 | 1,909 | 1,922 | 1,894 | 1,903 | 13,500 | 1,903 |
| 2015-12-18 | 1,978 | 1,978 | 1,946 | 1,946 | 25,100 | 1,946 |
| 2015-12-17 | 1,941 | 1,980 | 1,941 | 1,980 | 17,500 | 1,980 |
| 2015-12-16 | 1,906 | 1,937 | 1,901 | 1,930 | 8,500 | 1,930 |
| 2015-12-15 | 1,892 | 1,913 | 1,890 | 1,894 | 9,200 | 1,894 |
| 2015-12-14 | 1,870 | 1,892 | 1,865 | 1,892 | 8,900 | 1,892 |
| 2015-12-11 | 1,898 | 1,925 | 1,891 | 1,899 | 20,800 | 1,899 |
| 2015-12-10 | 1,911 | 1,912 | 1,875 | 1,877 | 13,400 | 1,877 |
| 2015-12-09 | 1,950 | 1,961 | 1,909 | 1,933 | 10,800 | 1,933 |
| 2015-12-08 | 1,981 | 1,985 | 1,940 | 1,954 | 13,600 | 1,954 |
| 2015-12-07 | 1,940 | 1,980 | 1,940 | 1,956 | 16,300 | 1,956 |
| 2015-12-04 | 1,880 | 1,959 | 1,880 | 1,926 | 21,800 | 1,926 |
| 2015-12-03 | 1,897 | 1,922 | 1,890 | 1,912 | 13,600 | 1,912 |
| 2015-12-02 | 1,890 | 1,909 | 1,887 | 1,896 | 7,700 | 1,896 |
| 2015-12-01 | 1,890 | 1,897 | 1,883 | 1,895 | 9,200 | 1,895 |
| 2015-11-30 | 1,870 | 1,879 | 1,866 | 1,874 | 6,500 | 1,874 |
| 2015-11-27 | 1,871 | 1,875 | 1,869 | 1,874 | 6,100 | 1,874 |
| 2015-11-26 | 1,889 | 1,896 | 1,873 | 1,877 | 7,900 | 1,877 |
| 2015-11-25 | 1,874 | 1,888 | 1,863 | 1,869 | 9,400 | 1,869 |
| 2015-11-24 | 1,871 | 1,875 | 1,863 | 1,874 | 17,800 | 1,874 |
| 2015-11-20 | 1,870 | 1,885 | 1,870 | 1,876 | 6,600 | 1,876 |
| 2015-11-19 | 1,873 | 1,877 | 1,859 | 1,863 | 9,300 | 1,863 |
| 2015-11-18 | 1,861 | 1,865 | 1,847 | 1,855 | 7,200 | 1,855 |
| 2015-11-17 | 1,850 | 1,855 | 1,832 | 1,846 | 11,600 | 1,846 |
| 2015-11-16 | 1,851 | 1,851 | 1,826 | 1,838 | 5,100 | 1,838 |
| 2015-11-13 | 1,850 | 1,867 | 1,840 | 1,854 | 14,500 | 1,854 |
| 2015-11-12 | 1,879 | 1,879 | 1,840 | 1,856 | 22,000 | 1,856 |
| 2015-11-11 | 1,870 | 1,879 | 1,840 | 1,879 | 48,700 | 1,879 |
| 2015-11-10 | 1,937 | 1,938 | 1,844 | 1,871 | 57,200 | 1,871 |
| 2015-11-09 | 2,049 | 2,086 | 1,985 | 2,077 | 18,700 | 2,077 |
| 2015-11-06 | 2,040 | 2,050 | 2,023 | 2,047 | 4,100 | 2,047 |
| 2015-11-05 | 2,018 | 2,048 | 2,018 | 2,039 | 4,700 | 2,039 |
| 2015-11-04 | 2,020 | 2,036 | 1,992 | 2,018 | 17,100 | 2,018 |
| 2015-11-02 | 2,047 | 2,047 | 1,996 | 2,006 | 8,500 | 2,006 |
| 2015-10-30 | 2,023 | 2,064 | 2,005 | 2,044 | 17,300 | 2,044 |
| 2015-10-29 | 2,027 | 2,056 | 1,940 | 1,987 | 20,900 | 1,987 |
| 2015-10-28 | 2,040 | 2,050 | 2,020 | 2,027 | 8,100 | 2,027 |
| 2015-10-27 | 2,079 | 2,080 | 2,040 | 2,044 | 18,600 | 2,044 |
| 2015-10-26 | 1,980 | 2,083 | 1,980 | 2,083 | 29,700 | 2,083 |
| 2015-10-23 | 1,950 | 1,980 | 1,916 | 1,980 | 14,500 | 1,980 |
| 2015-10-22 | 1,920 | 1,957 | 1,909 | 1,950 | 8,600 | 1,950 |
| 2015-10-21 | 1,924 | 1,940 | 1,918 | 1,940 | 4,800 | 1,940 |
| 2015-10-20 | 1,910 | 1,931 | 1,897 | 1,920 | 6,300 | 1,920 |
| 2015-10-19 | 1,931 | 1,936 | 1,897 | 1,910 | 7,300 | 1,910 |
| 2015-10-16 | 2,016 | 2,020 | 1,889 | 1,941 | 16,900 | 1,941 |
| 2015-10-15 | 1,984 | 2,014 | 1,984 | 2,014 | 5,000 | 2,014 |
| 2015-10-14 | 2,010 | 2,014 | 1,985 | 1,987 | 4,600 | 1,987 |
| 2015-10-13 | 1,990 | 2,020 | 1,990 | 2,011 | 12,700 | 2,011 |
| 2015-10-09 | 1,980 | 1,996 | 1,965 | 1,996 | 13,300 | 1,996 |
| 2015-10-08 | 1,950 | 1,980 | 1,944 | 1,980 | 20,600 | 1,980 |
| 2015-10-07 | 1,911 | 1,950 | 1,904 | 1,950 | 19,300 | 1,950 |
| 2015-10-06 | 1,900 | 1,900 | 1,889 | 1,896 | 4,400 | 1,896 |
| 2015-10-05 | 1,881 | 1,900 | 1,880 | 1,896 | 5,600 | 1,896 |
| 2015-10-02 | 1,858 | 1,885 | 1,844 | 1,881 | 3,100 | 1,881 |
| 2015-10-01 | 1,850 | 1,860 | 1,838 | 1,858 | 5,100 | 1,858 |
| 2015-09-30 | 1,851 | 1,865 | 1,827 | 1,839 | 4,200 | 1,839 |
| 2015-09-29 | 1,891 | 1,902 | 1,851 | 1,851 | 5,800 | 1,851 |
| 2015-09-28 | 1,900 | 1,921 | 1,891 | 1,908 | 6,000 | 1,908 |
| 2015-09-25 | 1,895 | 1,929 | 1,885 | 1,929 | 9,600 | 1,929 |
| 2015-09-24 | 1,889 | 1,919 | 1,886 | 1,888 | 8,300 | 1,888 |
| 2015-09-18 | 1,873 | 1,911 | 1,854 | 1,900 | 8,100 | 1,900 |
| 2015-09-17 | 1,814 | 1,886 | 1,814 | 1,860 | 9,300 | 1,860 |
| 2015-09-16 | 1,844 | 1,854 | 1,803 | 1,838 | 7,300 | 1,838 |
| 2015-09-15 | 1,859 | 1,859 | 1,817 | 1,823 | 4,100 | 1,823 |
| 2015-09-14 | 1,895 | 1,900 | 1,830 | 1,838 | 8,500 | 1,838 |
| 2015-09-11 | 1,850 | 1,938 | 1,821 | 1,903 | 29,400 | 1,903 |
| 2015-09-10 | 1,767 | 1,832 | 1,766 | 1,823 | 12,600 | 1,823 |
| 2015-09-09 | 1,745 | 1,797 | 1,745 | 1,795 | 9,200 | 1,795 |
| 2015-09-08 | 1,737 | 1,749 | 1,727 | 1,727 | 12,200 | 1,727 |
| 2015-09-07 | 1,736 | 1,764 | 1,721 | 1,737 | 12,100 | 1,737 |
| 2015-09-04 | 1,771 | 1,786 | 1,728 | 1,737 | 12,000 | 1,737 |
| 2015-09-03 | 1,746 | 1,796 | 1,746 | 1,764 | 10,300 | 1,764 |
| 2015-09-02 | 1,733 | 1,773 | 1,711 | 1,720 | 9,000 | 1,720 |
| 2015-09-01 | 1,805 | 1,830 | 1,740 | 1,760 | 10,000 | 1,760 |
| 2015-08-31 | 1,786 | 1,813 | 1,761 | 1,793 | 12,400 | 1,793 |
| 2015-08-28 | 1,752 | 1,770 | 1,724 | 1,756 | 4,900 | 1,756 |
| 2015-08-27 | 1,705 | 1,749 | 1,705 | 1,712 | 7,100 | 1,712 |
| 2015-08-26 | 1,643 | 1,719 | 1,638 | 1,698 | 16,700 | 1,698 |
| 2015-08-25 | 1,625 | 1,760 | 1,625 | 1,643 | 19,200 | 1,643 |
| 2015-08-24 | 1,763 | 1,803 | 1,703 | 1,705 | 20,500 | 1,705 |
| 2015-08-21 | 1,860 | 1,867 | 1,822 | 1,824 | 9,000 | 1,824 |
| 2015-08-20 | 1,916 | 1,927 | 1,882 | 1,890 | 9,400 | 1,890 |
| 2015-08-19 | 1,964 | 1,965 | 1,902 | 1,916 | 5,800 | 1,916 |
| 2015-08-18 | 1,946 | 1,978 | 1,925 | 1,965 | 8,600 | 1,965 |
| 2015-08-17 | 1,904 | 1,980 | 1,904 | 1,936 | 33,000 | 1,936 |
| 2015-08-14 | 1,913 | 1,913 | 1,890 | 1,901 | 9,800 | 1,901 |
| 2015-08-13 | 1,903 | 1,916 | 1,882 | 1,905 | 12,100 | 1,905 |
| 2015-08-12 | 1,909 | 1,931 | 1,895 | 1,904 | 22,000 | 1,904 |
| 2015-08-11 | 1,929 | 1,955 | 1,929 | 1,941 | 17,200 | 1,941 |
| 2015-08-10 | 1,904 | 1,922 | 1,888 | 1,916 | 15,200 | 1,916 |
| 2015-08-07 | 1,903 | 1,921 | 1,875 | 1,904 | 12,900 | 1,904 |
| 2015-08-06 | 1,888 | 1,910 | 1,888 | 1,903 | 12,500 | 1,903 |
| 2015-08-05 | 1,923 | 1,923 | 1,860 | 1,883 | 33,600 | 1,883 |
| 2015-08-04 | 1,920 | 1,969 | 1,900 | 1,947 | 26,300 | 1,947 |
| 2015-08-03 | 1,910 | 1,960 | 1,904 | 1,929 | 36,500 | 1,929 |
| 2015-07-31 | 1,812 | 1,880 | 1,790 | 1,849 | 16,300 | 1,849 |
| 2015-07-30 | 1,810 | 1,847 | 1,785 | 1,812 | 10,800 | 1,812 |
| 2015-07-29 | 1,800 | 1,823 | 1,800 | 1,809 | 3,000 | 1,809 |
| 2015-07-28 | 1,782 | 1,809 | 1,781 | 1,801 | 7,900 | 1,801 |
| 2015-07-27 | 1,794 | 1,802 | 1,792 | 1,792 | 6,300 | 1,792 |
| 2015-07-24 | 1,815 | 1,816 | 1,801 | 1,802 | 3,900 | 1,802 |
| 2015-07-23 | 1,800 | 1,827 | 1,800 | 1,822 | 2,800 | 1,822 |
| 2015-07-22 | 1,824 | 1,835 | 1,798 | 1,800 | 5,700 | 1,800 |
| 2015-07-21 | 1,834 | 1,849 | 1,813 | 1,824 | 6,000 | 1,824 |
| 2015-07-17 | 1,847 | 1,847 | 1,831 | 1,834 | 1,400 | 1,834 |
| 2015-07-16 | 1,852 | 1,852 | 1,828 | 1,847 | 7,300 | 1,847 |
| 2015-07-15 | 1,840 | 1,858 | 1,809 | 1,835 | 8,200 | 1,835 |
| 2015-07-14 | 1,839 | 1,839 | 1,813 | 1,826 | 5,700 | 1,826 |
| 2015-07-13 | 1,815 | 1,824 | 1,791 | 1,813 | 5,800 | 1,813 |
| 2015-07-10 | 1,846 | 1,846 | 1,778 | 1,800 | 14,100 | 1,800 |
| 2015-07-09 | 1,796 | 1,824 | 1,771 | 1,821 | 10,700 | 1,821 |
| 2015-07-08 | 1,880 | 1,891 | 1,821 | 1,825 | 11,400 | 1,825 |
| 2015-07-07 | 1,871 | 1,913 | 1,871 | 1,877 | 8,000 | 1,877 |
| 2015-07-06 | 1,907 | 1,907 | 1,862 | 1,862 | 7,600 | 1,862 |
| 2015-07-03 | 1,975 | 1,975 | 1,905 | 1,907 | 12,100 | 1,907 |
| 2015-07-02 | 1,990 | 1,990 | 1,947 | 1,949 | 5,200 | 1,949 |
| 2015-07-01 | 1,973 | 1,999 | 1,931 | 1,967 | 9,600 | 1,967 |
| 2015-06-30 | 1,933 | 1,971 | 1,919 | 1,962 | 13,900 | 1,962 |
| 2015-06-29 | 1,984 | 1,984 | 1,928 | 1,933 | 17,200 | 1,933 |
| 2015-06-26 | 2,036 | 2,036 | 1,960 | 1,995 | 52,000 | 1,995 |
| 2015-06-25 | 1,872 | 1,919 | 1,856 | 1,916 | 18,100 | 1,916 |
| 2015-06-24 | 1,865 | 1,880 | 1,857 | 1,872 | 25,700 | 1,872 |
| 2015-06-23 | 1,842 | 1,900 | 1,830 | 1,851 | 20,300 | 1,851 |
| 2015-06-22 | 1,815 | 1,841 | 1,815 | 1,834 | 9,100 | 1,834 |
| 2015-06-19 | 1,805 | 1,843 | 1,800 | 1,826 | 31,100 | 1,826 |
| 2015-06-18 | 1,772 | 1,799 | 1,770 | 1,793 | 15,300 | 1,793 |
| 2015-06-17 | 1,770 | 1,787 | 1,768 | 1,780 | 8,300 | 1,780 |
| 2015-06-16 | 1,776 | 1,776 | 1,768 | 1,770 | 4,000 | 1,770 |
| 2015-06-15 | 1,764 | 1,775 | 1,764 | 1,774 | 4,800 | 1,774 |
| 2015-06-12 | 1,768 | 1,768 | 1,755 | 1,761 | 19,700 | 1,761 |
| 2015-06-11 | 1,748 | 1,761 | 1,748 | 1,761 | 5,500 | 1,761 |
| 2015-06-10 | 1,748 | 1,752 | 1,738 | 1,738 | 6,000 | 1,738 |
| 2015-06-09 | 1,752 | 1,769 | 1,748 | 1,748 | 6,400 | 1,748 |
| 2015-06-08 | 1,751 | 1,767 | 1,751 | 1,753 | 8,600 | 1,753 |
| 2015-06-05 | 1,758 | 1,761 | 1,751 | 1,759 | 6,200 | 1,759 |
| 2015-06-04 | 1,759 | 1,763 | 1,753 | 1,758 | 6,400 | 1,758 |
| 2015-06-03 | 1,744 | 1,758 | 1,744 | 1,749 | 5,200 | 1,749 |
| 2015-06-02 | 1,745 | 1,753 | 1,740 | 1,750 | 7,300 | 1,750 |
| 2015-06-01 | 1,755 | 1,761 | 1,736 | 1,753 | 7,800 | 1,753 |
| 2015-05-29 | 1,766 | 1,766 | 1,755 | 1,757 | 4,800 | 1,757 |
| 2015-05-28 | 1,770 | 1,770 | 1,756 | 1,759 | 3,100 | 1,759 |
| 2015-05-27 | 1,773 | 1,774 | 1,757 | 1,768 | 5,500 | 1,768 |
| 2015-05-26 | 1,782 | 1,782 | 1,747 | 1,763 | 12,400 | 1,763 |
| 2015-05-25 | 1,769 | 1,787 | 1,763 | 1,765 | 6,100 | 1,765 |
| 2015-05-22 | 1,777 | 1,795 | 1,736 | 1,765 | 8,600 | 1,765 |
| 2015-05-21 | 1,785 | 1,798 | 1,731 | 1,771 | 11,300 | 1,771 |
| 2015-05-20 | 1,783 | 1,800 | 1,761 | 1,785 | 11,400 | 1,785 |
| 2015-05-19 | 1,751 | 1,783 | 1,751 | 1,770 | 18,300 | 1,770 |
| 2015-05-18 | 1,716 | 1,748 | 1,716 | 1,744 | 11,200 | 1,744 |
| 2015-05-15 | 1,726 | 1,726 | 1,713 | 1,713 | 8,700 | 1,713 |
| 2015-05-14 | 1,717 | 1,727 | 1,715 | 1,715 | 7,700 | 1,715 |
| 2015-05-13 | 1,721 | 1,745 | 1,717 | 1,721 | 10,000 | 1,721 |
| 2015-05-12 | 1,779 | 1,779 | 1,698 | 1,720 | 30,700 | 1,720 |
| 2015-05-11 | 1,786 | 1,810 | 1,786 | 1,808 | 9,200 | 1,808 |
| 2015-05-08 | 1,783 | 1,800 | 1,761 | 1,780 | 15,600 | 1,780 |
| 2015-05-07 | 1,756 | 1,809 | 1,756 | 1,801 | 8,700 | 1,801 |
| 2015-05-01 | 1,766 | 1,781 | 1,750 | 1,767 | 7,300 | 1,767 |
| 2015-04-30 | 1,796 | 1,796 | 1,758 | 1,777 | 13,800 | 1,777 |
| 2015-04-28 | 1,765 | 1,790 | 1,746 | 1,790 | 9,800 | 1,790 |
| 2015-04-27 | 1,742 | 1,761 | 1,730 | 1,736 | 7,100 | 1,736 |
| 2015-04-24 | 1,757 | 1,769 | 1,736 | 1,736 | 14,600 | 1,736 |
| 2015-04-23 | 1,773 | 1,786 | 1,758 | 1,764 | 8,300 | 1,764 |
| 2015-04-22 | 1,770 | 1,775 | 1,751 | 1,775 | 9,000 | 1,775 |
| 2015-04-21 | 1,762 | 1,787 | 1,762 | 1,768 | 8,100 | 1,768 |
| 2015-04-20 | 1,736 | 1,792 | 1,736 | 1,787 | 16,000 | 1,787 |
| 2015-04-17 | 1,714 | 1,789 | 1,703 | 1,766 | 18,100 | 1,766 |
| 2015-04-16 | 1,701 | 1,725 | 1,701 | 1,707 | 7,100 | 1,707 |
| 2015-04-15 | 1,717 | 1,717 | 1,687 | 1,711 | 7,300 | 1,711 |
| 2015-04-14 | 1,721 | 1,746 | 1,692 | 1,712 | 9,600 | 1,712 |
| 2015-04-13 | 1,741 | 1,761 | 1,713 | 1,717 | 8,400 | 1,717 |
| 2015-04-10 | 1,765 | 1,765 | 1,734 | 1,736 | 13,500 | 1,736 |
| 2015-04-09 | 1,750 | 1,753 | 1,718 | 1,738 | 7,900 | 1,738 |
| 2015-04-08 | 1,775 | 1,775 | 1,737 | 1,750 | 9,200 | 1,750 |
| 2015-04-07 | 1,745 | 1,778 | 1,697 | 1,746 | 9,600 | 1,746 |
| 2015-04-06 | 1,749 | 1,770 | 1,745 | 1,749 | 5,700 | 1,749 |
| 2015-04-03 | 1,700 | 1,770 | 1,700 | 1,749 | 18,700 | 1,749 |
| 2015-04-02 | 1,690 | 1,714 | 1,681 | 1,695 | 11,600 | 1,695 |
| 2015-04-01 | 1,705 | 1,722 | 1,672 | 1,690 | 10,900 | 1,690 |
| 2015-03-31 | 1,710 | 1,734 | 1,702 | 1,705 | 7,900 | 1,705 |
| 2015-03-30 | 1,737 | 1,745 | 1,703 | 1,710 | 7,700 | 1,710 |
| 2015-03-27 | 1,748 | 1,780 | 1,700 | 1,737 | 10,700 | 1,737 |
| 2015-03-26 | 1,788 | 1,821 | 1,762 | 1,774 | 14,300 | 1,774 |
| 2015-03-25 | 1,793 | 1,820 | 1,776 | 1,786 | 19,300 | 1,786 |
| 2015-03-24 | 1,790 | 1,825 | 1,790 | 1,795 | 13,700 | 1,795 |
| 2015-03-23 | 1,795 | 1,809 | 1,783 | 1,787 | 16,100 | 1,787 |
| 2015-03-20 | 1,782 | 1,819 | 1,772 | 1,814 | 11,400 | 1,814 |
| 2015-03-19 | 1,761 | 1,785 | 1,761 | 1,770 | 9,200 | 1,770 |
| 2015-03-18 | 1,750 | 1,792 | 1,750 | 1,761 | 12,100 | 1,761 |
| 2015-03-17 | 1,788 | 1,788 | 1,751 | 1,773 | 14,700 | 1,773 |
| 2015-03-16 | 1,724 | 1,760 | 1,719 | 1,752 | 11,900 | 1,752 |
| 2015-03-13 | 1,714 | 1,758 | 1,704 | 1,706 | 29,100 | 1,706 |
| 2015-03-12 | 1,687 | 1,716 | 1,686 | 1,709 | 23,900 | 1,709 |
| 2015-03-11 | 1,698 | 1,701 | 1,692 | 1,697 | 8,700 | 1,697 |
| 2015-03-10 | 1,696 | 1,704 | 1,690 | 1,699 | 8,800 | 1,699 |
| 2015-03-09 | 1,700 | 1,700 | 1,681 | 1,690 | 7,200 | 1,690 |
| 2015-03-06 | 1,683 | 1,712 | 1,681 | 1,700 | 10,300 | 1,700 |
| 2015-03-05 | 1,680 | 1,699 | 1,675 | 1,687 | 6,800 | 1,687 |
| 2015-03-04 | 1,690 | 1,709 | 1,681 | 1,686 | 8,300 | 1,686 |
| 2015-03-03 | 1,709 | 1,709 | 1,683 | 1,690 | 5,500 | 1,690 |
| 2015-03-02 | 1,680 | 1,724 | 1,680 | 1,699 | 15,200 | 1,699 |
| 2015-02-27 | 1,664 | 1,697 | 1,664 | 1,674 | 9,100 | 1,674 |
| 2015-02-26 | 1,647 | 1,674 | 1,647 | 1,664 | 6,200 | 1,664 |
| 2015-02-25 | 1,644 | 1,670 | 1,644 | 1,657 | 6,000 | 1,657 |
| 2015-02-24 | 1,646 | 1,668 | 1,646 | 1,666 | 7,500 | 1,666 |
| 2015-02-23 | 1,669 | 1,671 | 1,640 | 1,642 | 10,600 | 1,642 |
| 2015-02-20 | 1,660 | 1,674 | 1,629 | 1,668 | 5,200 | 1,668 |
| 2015-02-19 | 1,646 | 1,686 | 1,646 | 1,672 | 17,600 | 1,672 |
| 2015-02-18 | 1,630 | 1,670 | 1,608 | 1,634 | 13,400 | 1,634 |
| 2015-02-17 | 1,633 | 1,657 | 1,632 | 1,634 | 6,600 | 1,634 |
| 2015-02-16 | 1,620 | 1,648 | 1,620 | 1,633 | 7,500 | 1,633 |
| 2015-02-13 | 1,639 | 1,639 | 1,615 | 1,620 | 12,000 | 1,620 |
| 2015-02-12 | 1,620 | 1,620 | 1,608 | 1,608 | 17,900 | 1,608 |
| 2015-02-10 | 1,598 | 1,620 | 1,593 | 1,608 | 12,400 | 1,608 |
| 2015-02-09 | 1,575 | 1,586 | 1,575 | 1,586 | 6,700 | 1,586 |
| 2015-02-06 | 1,579 | 1,579 | 1,553 | 1,567 | 7,300 | 1,567 |
| 2015-02-05 | 1,541 | 1,577 | 1,540 | 1,551 | 9,600 | 1,551 |
| 2015-02-04 | 1,547 | 1,560 | 1,547 | 1,549 | 10,200 | 1,549 |
| 2015-02-03 | 1,540 | 1,550 | 1,516 | 1,516 | 9,800 | 1,516 |
| 2015-02-02 | 1,574 | 1,593 | 1,515 | 1,515 | 36,400 | 1,515 |
| 2015-01-30 | 1,599 | 1,599 | 1,565 | 1,571 | 4,000 | 1,571 |
| 2015-01-29 | 1,589 | 1,598 | 1,567 | 1,570 | 3,700 | 1,570 |
| 2015-01-28 | 1,598 | 1,598 | 1,577 | 1,577 | 2,200 | 1,577 |
| 2015-01-27 | 1,563 | 1,599 | 1,563 | 1,586 | 4,500 | 1,586 |
| 2015-01-26 | 1,566 | 1,566 | 1,550 | 1,553 | 3,600 | 1,553 |
| 2015-01-23 | 1,574 | 1,584 | 1,566 | 1,566 | 3,800 | 1,566 |
| 2015-01-22 | 1,551 | 1,590 | 1,549 | 1,590 | 10,000 | 1,590 |
| 2015-01-21 | 1,567 | 1,600 | 1,556 | 1,557 | 6,700 | 1,557 |
| 2015-01-20 | 1,602 | 1,633 | 1,571 | 1,578 | 9,700 | 1,578 |
| 2015-01-19 | 1,599 | 1,601 | 1,569 | 1,573 | 5,100 | 1,573 |
| 2015-01-16 | 1,556 | 1,621 | 1,556 | 1,570 | 4,900 | 1,570 |
| 2015-01-15 | 1,585 | 1,615 | 1,580 | 1,596 | 9,000 | 1,596 |
| 2015-01-14 | 1,590 | 1,646 | 1,582 | 1,585 | 11,700 | 1,585 |
| 2015-01-13 | 1,625 | 1,650 | 1,601 | 1,623 | 8,100 | 1,623 |
| 2015-01-09 | 1,703 | 1,706 | 1,628 | 1,667 | 18,600 | 1,667 |
| 2015-01-08 | 1,635 | 1,670 | 1,635 | 1,663 | 7,100 | 1,663 |
| 2015-01-07 | 1,621 | 1,649 | 1,621 | 1,637 | 5,000 | 1,637 |
| 2015-01-06 | 1,645 | 1,686 | 1,612 | 1,626 | 12,200 | 1,626 |
| 2015-01-05 | 1,696 | 1,696 | 1,675 | 1,685 | 3,700 | 1,685 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
