4979 OATアグリオ(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 | 1,650 | 1,650 | 1,596 | 1,610 | 19,800 | 805 |
| 2015-12-29 | 1,658 | 1,665 | 1,625 | 1,642 | 21,100 | 821 |
| 2015-12-28 | 1,609 | 1,625 | 1,578 | 1,625 | 10,500 | 812.50 |
| 2015-12-25 | 1,590 | 1,629 | 1,576 | 1,609 | 20,200 | 804.50 |
| 2015-12-24 | 1,585 | 1,595 | 1,561 | 1,573 | 20,600 | 786.50 |
| 2015-12-22 | 1,660 | 1,672 | 1,584 | 1,595 | 25,200 | 797.50 |
| 2015-12-21 | 1,734 | 1,740 | 1,578 | 1,653 | 96,900 | 826.50 |
| 2015-12-18 | 1,748 | 1,776 | 1,735 | 1,758 | 76,300 | 879 |
| 2015-12-17 | 1,735 | 1,755 | 1,729 | 1,730 | 16,900 | 865 |
| 2015-12-16 | 1,732 | 1,739 | 1,720 | 1,730 | 9,100 | 865 |
| 2015-12-15 | 1,730 | 1,770 | 1,698 | 1,702 | 22,900 | 851 |
| 2015-12-14 | 1,700 | 1,731 | 1,700 | 1,730 | 24,100 | 865 |
| 2015-12-11 | 1,738 | 1,739 | 1,701 | 1,711 | 10,700 | 855.50 |
| 2015-12-10 | 1,700 | 1,728 | 1,685 | 1,727 | 9,000 | 863.50 |
| 2015-12-09 | 1,728 | 1,739 | 1,662 | 1,720 | 17,900 | 860 |
| 2015-12-08 | 1,752 | 1,770 | 1,731 | 1,735 | 11,200 | 867.50 |
| 2015-12-07 | 1,770 | 1,800 | 1,750 | 1,768 | 34,200 | 884 |
| 2015-12-04 | 1,752 | 1,780 | 1,752 | 1,763 | 20,500 | 881.50 |
| 2015-12-03 | 1,759 | 1,779 | 1,750 | 1,770 | 13,500 | 885 |
| 2015-12-02 | 1,726 | 1,759 | 1,700 | 1,759 | 23,900 | 879.50 |
| 2015-12-01 | 1,740 | 1,740 | 1,710 | 1,730 | 6,800 | 865 |
| 2015-11-30 | 1,732 | 1,740 | 1,723 | 1,723 | 21,700 | 861.50 |
| 2015-11-27 | 1,750 | 1,750 | 1,711 | 1,730 | 25,500 | 865 |
| 2015-11-26 | 1,680 | 1,780 | 1,677 | 1,736 | 59,300 | 868 |
| 2015-11-25 | 1,660 | 1,660 | 1,631 | 1,633 | 11,700 | 816.50 |
| 2015-11-24 | 1,641 | 1,660 | 1,641 | 1,657 | 9,000 | 828.50 |
| 2015-11-20 | 1,660 | 1,660 | 1,636 | 1,637 | 7,500 | 818.50 |
| 2015-11-19 | 1,642 | 1,669 | 1,640 | 1,647 | 15,200 | 823.50 |
| 2015-11-18 | 1,637 | 1,670 | 1,637 | 1,644 | 24,400 | 822 |
| 2015-11-17 | 1,620 | 1,644 | 1,619 | 1,636 | 20,900 | 818 |
| 2015-11-16 | 1,581 | 1,630 | 1,572 | 1,613 | 28,400 | 806.50 |
| 2015-11-13 | 1,575 | 1,588 | 1,564 | 1,581 | 14,300 | 790.50 |
| 2015-11-12 | 1,540 | 1,581 | 1,513 | 1,580 | 35,400 | 790 |
| 2015-11-11 | 1,551 | 1,555 | 1,516 | 1,532 | 60,300 | 766 |
| 2015-11-10 | 1,424 | 1,441 | 1,380 | 1,382 | 5,900 | 691 |
| 2015-11-09 | 1,415 | 1,424 | 1,415 | 1,424 | 3,400 | 712 |
| 2015-11-06 | 1,410 | 1,412 | 1,407 | 1,410 | 3,100 | 705 |
| 2015-11-05 | 1,411 | 1,412 | 1,407 | 1,410 | 4,200 | 705 |
| 2015-11-04 | 1,433 | 1,433 | 1,411 | 1,411 | 3,600 | 705.50 |
| 2015-11-02 | 1,415 | 1,416 | 1,406 | 1,410 | 2,000 | 705 |
| 2015-10-30 | 1,406 | 1,407 | 1,400 | 1,406 | 3,300 | 703 |
| 2015-10-29 | 1,433 | 1,433 | 1,403 | 1,405 | 3,500 | 702.50 |
| 2015-10-28 | 1,408 | 1,430 | 1,404 | 1,404 | 2,900 | 702 |
| 2015-10-27 | 1,426 | 1,426 | 1,420 | 1,420 | 500 | 710 |
| 2015-10-26 | 1,450 | 1,450 | 1,426 | 1,426 | 3,100 | 713 |
| 2015-10-23 | 1,424 | 1,425 | 1,400 | 1,400 | 4,300 | 700 |
| 2015-10-22 | 1,458 | 1,458 | 1,421 | 1,423 | 1,500 | 711.50 |
| 2015-10-21 | 1,432 | 1,447 | 1,414 | 1,444 | 3,600 | 722 |
| 2015-10-20 | 1,490 | 1,490 | 1,420 | 1,441 | 4,300 | 720.50 |
| 2015-10-19 | 1,460 | 1,498 | 1,443 | 1,479 | 15,300 | 739.50 |
| 2015-10-16 | 1,402 | 1,474 | 1,402 | 1,462 | 17,000 | 731 |
| 2015-10-15 | 1,388 | 1,400 | 1,366 | 1,400 | 9,200 | 700 |
| 2015-10-14 | 1,387 | 1,387 | 1,329 | 1,352 | 5,000 | 676 |
| 2015-10-13 | 1,351 | 1,387 | 1,351 | 1,376 | 4,100 | 688 |
| 2015-10-09 | 1,340 | 1,348 | 1,329 | 1,345 | 4,700 | 672.50 |
| 2015-10-08 | 1,329 | 1,346 | 1,329 | 1,339 | 3,200 | 669.50 |
| 2015-10-07 | 1,340 | 1,340 | 1,302 | 1,329 | 5,600 | 664.50 |
| 2015-10-06 | 1,325 | 1,345 | 1,317 | 1,340 | 5,200 | 670 |
| 2015-10-05 | 1,319 | 1,323 | 1,303 | 1,317 | 1,800 | 658.50 |
| 2015-10-02 | 1,291 | 1,310 | 1,280 | 1,300 | 5,300 | 650 |
| 2015-10-01 | 1,290 | 1,308 | 1,290 | 1,291 | 600 | 645.50 |
| 2015-09-30 | 1,275 | 1,299 | 1,275 | 1,280 | 7,900 | 640 |
| 2015-09-29 | 1,293 | 1,300 | 1,273 | 1,275 | 5,200 | 637.50 |
| 2015-09-28 | 1,330 | 1,330 | 1,290 | 1,307 | 2,100 | 653.50 |
| 2015-09-25 | 1,322 | 1,330 | 1,300 | 1,330 | 5,700 | 665 |
| 2015-09-24 | 1,317 | 1,339 | 1,310 | 1,324 | 6,100 | 662 |
| 2015-09-18 | 1,274 | 1,320 | 1,274 | 1,318 | 2,000 | 659 |
| 2015-09-17 | 1,306 | 1,306 | 1,265 | 1,274 | 11,200 | 637 |
| 2015-09-16 | 1,311 | 1,312 | 1,309 | 1,312 | 2,500 | 656 |
| 2015-09-15 | 1,339 | 1,345 | 1,320 | 1,340 | 2,000 | 670 |
| 2015-09-14 | 1,371 | 1,385 | 1,339 | 1,339 | 12,500 | 669.50 |
| 2015-09-11 | 1,302 | 1,335 | 1,291 | 1,335 | 3,900 | 667.50 |
| 2015-09-10 | 1,279 | 1,281 | 1,235 | 1,272 | 8,300 | 636 |
| 2015-09-09 | 1,250 | 1,280 | 1,237 | 1,276 | 9,000 | 638 |
| 2015-09-08 | 1,273 | 1,278 | 1,196 | 1,220 | 10,500 | 610 |
| 2015-09-07 | 1,280 | 1,350 | 1,263 | 1,273 | 6,500 | 636.50 |
| 2015-09-04 | 1,439 | 1,439 | 1,300 | 1,340 | 11,200 | 670 |
| 2015-09-03 | 1,390 | 1,420 | 1,380 | 1,408 | 11,300 | 704 |
| 2015-09-02 | 1,330 | 1,360 | 1,300 | 1,312 | 2,500 | 656 |
| 2015-09-01 | 1,373 | 1,422 | 1,359 | 1,360 | 5,700 | 680 |
| 2015-08-31 | 1,359 | 1,404 | 1,336 | 1,400 | 6,300 | 700 |
| 2015-08-28 | 1,395 | 1,396 | 1,370 | 1,374 | 6,800 | 687 |
| 2015-08-27 | 1,436 | 1,436 | 1,380 | 1,395 | 11,400 | 697.50 |
| 2015-08-26 | 1,275 | 1,395 | 1,275 | 1,365 | 5,900 | 682.50 |
| 2015-08-25 | 1,200 | 1,400 | 1,195 | 1,300 | 35,200 | 650 |
| 2015-08-24 | 1,400 | 1,415 | 1,250 | 1,265 | 84,600 | 632.50 |
| 2015-08-21 | 1,470 | 1,504 | 1,419 | 1,482 | 25,100 | 741 |
| 2015-08-20 | 1,480 | 1,523 | 1,462 | 1,519 | 26,200 | 759.50 |
| 2015-08-19 | 1,475 | 1,485 | 1,463 | 1,472 | 37,800 | 736 |
| 2015-08-18 | 1,490 | 1,491 | 1,450 | 1,475 | 13,900 | 737.50 |
| 2015-08-17 | 1,473 | 1,508 | 1,471 | 1,499 | 39,400 | 749.50 |
| 2015-08-14 | 1,428 | 1,449 | 1,421 | 1,443 | 39,800 | 721.50 |
| 2015-08-13 | 1,428 | 1,428 | 1,406 | 1,426 | 7,900 | 713 |
| 2015-08-12 | 1,395 | 1,428 | 1,390 | 1,403 | 31,200 | 701.50 |
| 2015-08-11 | 1,383 | 1,397 | 1,383 | 1,386 | 3,900 | 693 |
| 2015-08-10 | 1,407 | 1,407 | 1,361 | 1,386 | 21,400 | 693 |
| 2015-08-07 | 1,400 | 1,405 | 1,380 | 1,400 | 22,100 | 700 |
| 2015-08-06 | 1,384 | 1,406 | 1,381 | 1,385 | 21,500 | 692.50 |
| 2015-08-05 | 1,370 | 1,376 | 1,360 | 1,375 | 9,200 | 687.50 |
| 2015-08-04 | 1,346 | 1,369 | 1,321 | 1,363 | 12,100 | 681.50 |
| 2015-08-03 | 1,340 | 1,346 | 1,330 | 1,345 | 7,600 | 672.50 |
| 2015-07-31 | 1,344 | 1,345 | 1,340 | 1,340 | 2,000 | 670 |
| 2015-07-30 | 1,340 | 1,343 | 1,330 | 1,330 | 7,500 | 665 |
| 2015-07-29 | 1,340 | 1,340 | 1,331 | 1,335 | 4,800 | 667.50 |
| 2015-07-28 | 1,305 | 1,338 | 1,305 | 1,338 | 8,300 | 669 |
| 2015-07-27 | 1,341 | 1,341 | 1,320 | 1,332 | 4,900 | 666 |
| 2015-07-24 | 1,329 | 1,340 | 1,320 | 1,320 | 3,400 | 660 |
| 2015-07-23 | 1,340 | 1,342 | 1,330 | 1,338 | 3,300 | 669 |
| 2015-07-22 | 1,319 | 1,335 | 1,300 | 1,335 | 8,200 | 667.50 |
| 2015-07-21 | 1,326 | 1,345 | 1,322 | 1,340 | 8,800 | 670 |
| 2015-07-17 | 1,319 | 1,319 | 1,300 | 1,318 | 4,000 | 659 |
| 2015-07-16 | 1,320 | 1,323 | 1,300 | 1,300 | 7,600 | 650 |
| 2015-07-15 | 1,321 | 1,321 | 1,300 | 1,318 | 2,100 | 659 |
| 2015-07-14 | 1,300 | 1,318 | 1,270 | 1,270 | 8,000 | 635 |
| 2015-07-13 | 1,302 | 1,303 | 1,290 | 1,300 | 2,100 | 650 |
| 2015-07-10 | 1,286 | 1,305 | 1,284 | 1,300 | 1,800 | 650 |
| 2015-07-09 | 1,242 | 1,295 | 1,170 | 1,295 | 15,100 | 647.50 |
| 2015-07-08 | 1,310 | 1,312 | 1,252 | 1,272 | 15,600 | 636 |
| 2015-07-07 | 1,304 | 1,310 | 1,303 | 1,305 | 1,400 | 652.50 |
| 2015-07-06 | 1,301 | 1,320 | 1,301 | 1,301 | 6,200 | 650.50 |
| 2015-07-03 | 1,356 | 1,356 | 1,335 | 1,335 | 2,200 | 667.50 |
| 2015-07-02 | 1,379 | 1,386 | 1,355 | 1,356 | 13,100 | 678 |
| 2015-07-01 | 1,360 | 1,360 | 1,320 | 1,348 | 7,000 | 674 |
| 2015-06-30 | 1,273 | 1,300 | 1,263 | 1,300 | 5,800 | 650 |
| 2015-06-29 | 1,300 | 1,300 | 1,240 | 1,275 | 7,100 | 637.50 |
| 2015-06-26 | 1,304 | 1,328 | 1,301 | 1,325 | 7,400 | 662.50 |
| 2015-06-25 | 2,600 | 2,610 | 2,593 | 2,610 | 4,100 | 652.50 |
| 2015-06-24 | 2,588 | 2,604 | 2,588 | 2,591 | 4,600 | 647.75 |
| 2015-06-23 | 2,600 | 2,613 | 2,572 | 2,588 | 6,000 | 647 |
| 2015-06-22 | 2,615 | 2,629 | 2,612 | 2,612 | 3,900 | 653 |
| 2015-06-19 | 2,627 | 2,640 | 2,619 | 2,630 | 11,400 | 657.50 |
| 2015-06-18 | 2,700 | 2,735 | 2,692 | 2,700 | 8,000 | 675 |
| 2015-06-17 | 2,733 | 2,733 | 2,681 | 2,685 | 3,400 | 671.25 |
| 2015-06-16 | 2,731 | 2,731 | 2,695 | 2,717 | 4,000 | 679.25 |
| 2015-06-15 | 2,673 | 2,749 | 2,672 | 2,749 | 4,600 | 687.25 |
| 2015-06-12 | 2,699 | 2,699 | 2,673 | 2,673 | 2,200 | 668.25 |
| 2015-06-11 | 2,723 | 2,723 | 2,690 | 2,694 | 5,200 | 673.50 |
| 2015-06-10 | 2,720 | 2,730 | 2,720 | 2,730 | 3,400 | 682.50 |
| 2015-06-09 | 2,764 | 2,764 | 2,721 | 2,721 | 2,700 | 680.25 |
| 2015-06-08 | 2,803 | 2,803 | 2,718 | 2,746 | 6,900 | 686.50 |
| 2015-06-05 | 2,720 | 2,773 | 2,719 | 2,773 | 7,900 | 693.25 |
| 2015-06-04 | 2,692 | 2,700 | 2,689 | 2,700 | 1,800 | 675 |
| 2015-06-03 | 2,660 | 2,686 | 2,660 | 2,660 | 5,800 | 665 |
| 2015-06-02 | 2,670 | 2,690 | 2,660 | 2,660 | 6,200 | 665 |
| 2015-06-01 | 2,684 | 2,709 | 2,684 | 2,689 | 1,200 | 672.25 |
| 2015-05-29 | 2,690 | 2,714 | 2,690 | 2,714 | 1,500 | 678.50 |
| 2015-05-28 | 2,715 | 2,720 | 2,690 | 2,715 | 7,400 | 678.75 |
| 2015-05-27 | 2,710 | 2,754 | 2,710 | 2,731 | 5,500 | 682.75 |
| 2015-05-26 | 2,740 | 2,740 | 2,701 | 2,738 | 6,600 | 684.50 |
| 2015-05-25 | 2,680 | 2,705 | 2,670 | 2,695 | 5,600 | 673.75 |
| 2015-05-22 | 2,680 | 2,680 | 2,613 | 2,631 | 2,800 | 657.75 |
| 2015-05-21 | 2,639 | 2,652 | 2,610 | 2,650 | 6,900 | 662.50 |
| 2015-05-20 | 2,630 | 2,680 | 2,625 | 2,660 | 2,800 | 665 |
| 2015-05-19 | 2,650 | 2,680 | 2,602 | 2,650 | 9,800 | 662.50 |
| 2015-05-18 | 2,732 | 2,751 | 2,620 | 2,680 | 11,900 | 670 |
| 2015-05-15 | 2,790 | 2,790 | 2,730 | 2,755 | 8,200 | 688.75 |
| 2015-05-14 | 2,755 | 2,798 | 2,700 | 2,790 | 11,600 | 697.50 |
| 2015-05-13 | 2,679 | 2,755 | 2,660 | 2,725 | 15,000 | 681.25 |
| 2015-05-12 | 2,619 | 2,659 | 2,570 | 2,645 | 22,800 | 661.25 |
| 2015-05-11 | 2,566 | 2,566 | 2,519 | 2,519 | 5,000 | 629.75 |
| 2015-05-08 | 2,485 | 2,580 | 2,475 | 2,566 | 11,600 | 641.50 |
| 2015-05-07 | 2,510 | 2,510 | 2,478 | 2,489 | 2,300 | 622.25 |
| 2015-05-01 | 2,532 | 2,535 | 2,440 | 2,515 | 10,900 | 628.75 |
| 2015-04-30 | 2,431 | 2,570 | 2,425 | 2,486 | 13,200 | 621.50 |
| 2015-04-28 | 2,469 | 2,480 | 2,417 | 2,431 | 4,800 | 607.75 |
| 2015-04-27 | 2,599 | 2,599 | 2,417 | 2,469 | 10,000 | 617.25 |
| 2015-04-24 | 2,431 | 2,451 | 2,402 | 2,403 | 4,400 | 600.75 |
| 2015-04-23 | 2,479 | 2,548 | 2,421 | 2,435 | 16,700 | 608.75 |
| 2015-04-22 | 2,265 | 2,449 | 2,263 | 2,419 | 17,500 | 604.75 |
| 2015-04-21 | 2,265 | 2,265 | 2,244 | 2,255 | 3,900 | 563.75 |
| 2015-04-20 | 2,266 | 2,270 | 2,262 | 2,265 | 1,100 | 566.25 |
| 2015-04-17 | 2,251 | 2,251 | 2,251 | 2,251 | 1,500 | 562.75 |
| 2015-04-16 | 2,268 | 2,300 | 2,261 | 2,261 | 3,500 | 565.25 |
| 2015-04-15 | 2,270 | 2,270 | 2,266 | 2,268 | 1,100 | 567 |
| 2015-04-14 | 2,266 | 2,275 | 2,260 | 2,275 | 3,000 | 568.75 |
| 2015-04-13 | 2,226 | 2,233 | 2,225 | 2,233 | 1,500 | 558.25 |
| 2015-04-10 | 2,230 | 2,230 | 2,226 | 2,226 | 1,400 | 556.50 |
| 2015-04-09 | 2,250 | 2,259 | 2,225 | 2,250 | 4,000 | 562.50 |
| 2015-04-08 | 2,246 | 2,246 | 2,225 | 2,244 | 2,200 | 561 |
| 2015-04-07 | 2,206 | 2,220 | 2,206 | 2,215 | 1,200 | 553.75 |
| 2015-04-06 | 2,188 | 2,206 | 2,188 | 2,206 | 5,200 | 551.50 |
| 2015-04-03 | 2,210 | 2,210 | 2,185 | 2,190 | 6,600 | 547.50 |
| 2015-04-02 | 2,220 | 2,220 | 2,209 | 2,210 | 1,200 | 552.50 |
| 2015-04-01 | 2,210 | 2,225 | 2,210 | 2,225 | 1,500 | 556.25 |
| 2015-03-31 | 2,208 | 2,210 | 2,205 | 2,210 | 1,000 | 552.50 |
| 2015-03-30 | 2,230 | 2,230 | 2,208 | 2,208 | 4,700 | 552 |
| 2015-03-27 | 2,220 | 2,225 | 2,201 | 2,225 | 2,100 | 556.25 |
| 2015-03-26 | 2,210 | 2,225 | 2,193 | 2,225 | 2,500 | 556.25 |
| 2015-03-25 | 2,226 | 2,226 | 2,210 | 2,210 | 2,100 | 552.50 |
| 2015-03-24 | 2,202 | 2,214 | 2,202 | 2,214 | 600 | 553.50 |
| 2015-03-23 | 2,210 | 2,210 | 2,208 | 2,210 | 2,100 | 552.50 |
| 2015-03-20 | 2,228 | 2,228 | 2,206 | 2,207 | 2,100 | 551.75 |
| 2015-03-19 | 2,219 | 2,219 | 2,210 | 2,210 | 1,400 | 552.50 |
| 2015-03-18 | 2,200 | 2,216 | 2,200 | 2,216 | 1,700 | 554 |
| 2015-03-17 | 2,220 | 2,220 | 2,204 | 2,204 | 1,300 | 551 |
| 2015-03-16 | 2,202 | 2,220 | 2,197 | 2,220 | 1,900 | 555 |
| 2015-03-13 | 2,197 | 2,205 | 2,197 | 2,199 | 1,000 | 549.75 |
| 2015-03-12 | 2,185 | 2,203 | 2,185 | 2,200 | 1,200 | 550 |
| 2015-03-11 | 2,190 | 2,200 | 2,190 | 2,190 | 1,900 | 547.50 |
| 2015-03-10 | 2,191 | 2,191 | 2,185 | 2,190 | 900 | 547.50 |
| 2015-03-09 | 2,185 | 2,219 | 2,185 | 2,195 | 1,300 | 548.75 |
| 2015-03-06 | 2,177 | 2,212 | 2,173 | 2,212 | 5,200 | 553 |
| 2015-03-05 | 2,176 | 2,190 | 2,176 | 2,178 | 600 | 544.50 |
| 2015-03-04 | 2,181 | 2,198 | 2,164 | 2,176 | 2,000 | 544 |
| 2015-03-03 | 2,210 | 2,210 | 2,181 | 2,182 | 6,000 | 545.50 |
| 2015-03-02 | 2,210 | 2,218 | 2,203 | 2,210 | 3,000 | 552.50 |
| 2015-02-27 | 2,207 | 2,214 | 2,207 | 2,210 | 2,600 | 552.50 |
| 2015-02-26 | 2,212 | 2,212 | 2,201 | 2,211 | 2,800 | 552.75 |
| 2015-02-25 | 2,248 | 2,248 | 2,210 | 2,212 | 1,300 | 553 |
| 2015-02-24 | 2,211 | 2,211 | 2,201 | 2,210 | 15,800 | 552.50 |
| 2015-02-23 | 2,205 | 2,211 | 2,202 | 2,205 | 3,000 | 551.25 |
| 2015-02-20 | 2,201 | 2,210 | 2,200 | 2,200 | 3,400 | 550 |
| 2015-02-19 | 2,205 | 2,218 | 2,200 | 2,202 | 1,200 | 550.50 |
| 2015-02-18 | 2,202 | 2,210 | 2,202 | 2,209 | 3,800 | 552.25 |
| 2015-02-17 | 2,200 | 2,228 | 2,200 | 2,200 | 1,500 | 550 |
| 2015-02-16 | 2,201 | 2,209 | 2,180 | 2,180 | 3,500 | 545 |
| 2015-02-13 | 2,192 | 2,212 | 2,191 | 2,200 | 1,900 | 550 |
| 2015-02-12 | 2,291 | 2,295 | 2,201 | 2,242 | 11,500 | 560.50 |
| 2015-02-10 | 2,251 | 2,329 | 2,250 | 2,291 | 4,400 | 572.75 |
| 2015-02-09 | 2,260 | 2,300 | 2,250 | 2,279 | 3,300 | 569.75 |
| 2015-02-06 | 2,260 | 2,261 | 2,257 | 2,260 | 1,400 | 565 |
| 2015-02-05 | 2,256 | 2,260 | 2,256 | 2,260 | 1,400 | 565 |
| 2015-02-04 | 2,255 | 2,265 | 2,255 | 2,258 | 1,700 | 564.50 |
| 2015-02-03 | 2,250 | 2,274 | 2,250 | 2,252 | 2,200 | 563 |
| 2015-02-02 | 2,203 | 2,224 | 2,203 | 2,224 | 1,300 | 556 |
| 2015-01-30 | 2,230 | 2,230 | 2,203 | 2,203 | 1,000 | 550.75 |
| 2015-01-29 | 2,200 | 2,241 | 2,200 | 2,215 | 2,300 | 553.75 |
| 2015-01-28 | 2,256 | 2,260 | 2,245 | 2,250 | 11,400 | 562.50 |
| 2015-01-27 | 2,250 | 2,255 | 2,250 | 2,250 | 1,800 | 562.50 |
| 2015-01-26 | 2,277 | 2,277 | 2,231 | 2,250 | 2,000 | 562.50 |
| 2015-01-23 | 2,210 | 2,220 | 2,210 | 2,213 | 800 | 553.25 |
| 2015-01-22 | 2,207 | 2,211 | 2,206 | 2,207 | 3,100 | 551.75 |
| 2015-01-21 | 2,200 | 2,200 | 2,178 | 2,200 | 3,100 | 550 |
| 2015-01-20 | 2,170 | 2,170 | 2,166 | 2,167 | 1,700 | 541.75 |
| 2015-01-19 | 2,191 | 2,191 | 2,166 | 2,166 | 2,400 | 541.50 |
| 2015-01-16 | 2,200 | 2,200 | 2,150 | 2,191 | 4,600 | 547.75 |
| 2015-01-15 | 2,194 | 2,200 | 2,194 | 2,200 | 3,200 | 550 |
| 2015-01-14 | 2,194 | 2,194 | 2,194 | 2,194 | 2,200 | 548.50 |
| 2015-01-13 | 2,150 | 2,200 | 2,150 | 2,194 | 4,500 | 548.50 |
| 2015-01-09 | 2,200 | 2,220 | 2,200 | 2,200 | 5,600 | 550 |
| 2015-01-08 | 2,180 | 2,215 | 2,180 | 2,200 | 3,500 | 550 |
| 2015-01-07 | 2,180 | 2,183 | 2,175 | 2,180 | 4,900 | 545 |
| 2015-01-06 | 2,175 | 2,185 | 2,170 | 2,180 | 4,300 | 545 |
| 2015-01-05 | 2,158 | 2,206 | 2,158 | 2,175 | 2,800 | 543.75 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株