5162 (株)朝日ラバー 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 | 1,080 | 1,110 | 1,045 | 1,105 | 14,000 | 1,105 |
| 2015-12-29 | 1,082 | 1,082 | 1,060 | 1,080 | 7,900 | 1,080 |
| 2015-12-28 | 990 | 1,100 | 990 | 1,095 | 15,800 | 1,095 |
| 2015-12-25 | 1,048 | 1,075 | 1,006 | 1,006 | 37,400 | 1,006 |
| 2015-12-24 | 1,048 | 1,094 | 1,048 | 1,078 | 28,900 | 1,078 |
| 2015-12-22 | 1,091 | 1,097 | 1,063 | 1,078 | 21,100 | 1,078 |
| 2015-12-21 | 1,050 | 1,163 | 1,050 | 1,099 | 46,900 | 1,099 |
| 2015-12-18 | 1,100 | 1,113 | 1,076 | 1,077 | 48,400 | 1,077 |
| 2015-12-17 | 1,110 | 1,140 | 1,073 | 1,121 | 76,000 | 1,121 |
| 2015-12-16 | 1,279 | 1,357 | 1,151 | 1,151 | 235,100 | 1,151 |
| 2015-12-15 | 1,180 | 1,269 | 1,176 | 1,249 | 117,100 | 1,249 |
| 2015-12-14 | 1,120 | 1,180 | 1,120 | 1,180 | 47,600 | 1,180 |
| 2015-12-11 | 1,105 | 1,179 | 1,105 | 1,179 | 51,200 | 1,179 |
| 2015-12-10 | 1,090 | 1,158 | 1,063 | 1,121 | 64,800 | 1,121 |
| 2015-12-09 | 1,148 | 1,198 | 1,055 | 1,119 | 115,400 | 1,119 |
| 2015-12-08 | 1,070 | 1,150 | 1,051 | 1,150 | 69,600 | 1,150 |
| 2015-12-07 | 1,027 | 1,110 | 1,027 | 1,058 | 35,100 | 1,058 |
| 2015-12-04 | 1,045 | 1,045 | 1,022 | 1,027 | 23,700 | 1,027 |
| 2015-12-03 | 1,026 | 1,080 | 1,020 | 1,040 | 23,100 | 1,040 |
| 2015-12-02 | 1,067 | 1,067 | 1,020 | 1,026 | 26,000 | 1,026 |
| 2015-12-01 | 1,041 | 1,065 | 1,012 | 1,065 | 31,400 | 1,065 |
| 2015-11-30 | 1,067 | 1,082 | 1,012 | 1,041 | 71,200 | 1,041 |
| 2015-11-27 | 1,056 | 1,225 | 1,039 | 1,087 | 580,000 | 1,087 |
| 2015-11-26 | 980 | 1,035 | 975 | 1,029 | 62,400 | 1,029 |
| 2015-11-25 | 1,003 | 1,005 | 942 | 980 | 67,800 | 980 |
| 2015-11-24 | 878 | 1,027 | 878 | 1,015 | 216,800 | 1,015 |
| 2015-11-20 | 863 | 877 | 851 | 877 | 34,400 | 877 |
| 2015-11-19 | 839 | 897 | 834 | 863 | 94,000 | 863 |
| 2015-11-18 | 852 | 873 | 816 | 824 | 253,400 | 824 |
| 2015-11-17 | 875 | 996 | 864 | 912 | 539,800 | 912 |
| 2015-11-16 | 800 | 851 | 795 | 846 | 30,500 | 846 |
| 2015-11-13 | 770 | 806 | 770 | 805 | 15,100 | 805 |
| 2015-11-12 | 755 | 775 | 753 | 772 | 8,000 | 772 |
| 2015-11-11 | 764 | 764 | 745 | 751 | 15,300 | 751 |
| 2015-11-10 | 788 | 788 | 750 | 769 | 24,500 | 769 |
| 2015-11-09 | 782 | 784 | 771 | 784 | 10,800 | 784 |
| 2015-11-06 | 777 | 782 | 771 | 771 | 7,700 | 771 |
| 2015-11-05 | 787 | 795 | 768 | 771 | 15,100 | 771 |
| 2015-11-04 | 792 | 800 | 787 | 796 | 6,500 | 796 |
| 2015-11-02 | 791 | 799 | 790 | 792 | 3,200 | 792 |
| 2015-10-30 | 808 | 808 | 785 | 802 | 6,000 | 802 |
| 2015-10-29 | 783 | 808 | 781 | 808 | 18,900 | 808 |
| 2015-10-28 | 823 | 823 | 777 | 798 | 11,500 | 798 |
| 2015-10-27 | 824 | 824 | 806 | 815 | 9,500 | 815 |
| 2015-10-26 | 806 | 815 | 806 | 812 | 10,200 | 812 |
| 2015-10-23 | 807 | 812 | 798 | 804 | 5,600 | 804 |
| 2015-10-22 | 809 | 817 | 795 | 806 | 4,300 | 806 |
| 2015-10-21 | 799 | 805 | 781 | 805 | 6,300 | 805 |
| 2015-10-20 | 812 | 817 | 784 | 784 | 16,700 | 784 |
| 2015-10-19 | 816 | 820 | 812 | 812 | 3,100 | 812 |
| 2015-10-16 | 827 | 834 | 815 | 819 | 7,400 | 819 |
| 2015-10-15 | 844 | 844 | 826 | 830 | 9,600 | 830 |
| 2015-10-14 | 835 | 849 | 830 | 847 | 14,200 | 847 |
| 2015-10-13 | 829 | 873 | 829 | 850 | 35,200 | 850 |
| 2015-10-09 | 823 | 834 | 822 | 829 | 10,000 | 829 |
| 2015-10-08 | 830 | 830 | 812 | 816 | 9,500 | 816 |
| 2015-10-07 | 818 | 832 | 810 | 818 | 17,100 | 818 |
| 2015-10-06 | 835 | 844 | 816 | 820 | 20,600 | 820 |
| 2015-10-05 | 808 | 847 | 808 | 823 | 17,500 | 823 |
| 2015-10-02 | 815 | 825 | 800 | 806 | 9,900 | 806 |
| 2015-10-01 | 796 | 810 | 793 | 810 | 15,700 | 810 |
| 2015-09-30 | 780 | 820 | 765 | 804 | 22,400 | 804 |
| 2015-09-29 | 840 | 840 | 765 | 792 | 69,200 | 792 |
| 2015-09-28 | 766 | 864 | 755 | 840 | 127,700 | 840 |
| 2015-09-25 | 727 | 746 | 714 | 724 | 11,300 | 724 |
| 2015-09-24 | 750 | 762 | 729 | 734 | 16,000 | 734 |
| 2015-09-18 | 772 | 774 | 738 | 750 | 43,600 | 750 |
| 2015-09-17 | 797 | 801 | 776 | 780 | 32,600 | 780 |
| 2015-09-16 | 805 | 806 | 785 | 786 | 30,100 | 786 |
| 2015-09-15 | 818 | 830 | 804 | 805 | 15,400 | 805 |
| 2015-09-14 | 837 | 860 | 811 | 813 | 34,200 | 813 |
| 2015-09-11 | 847 | 884 | 835 | 852 | 28,000 | 852 |
| 2015-09-10 | 850 | 855 | 824 | 848 | 18,800 | 848 |
| 2015-09-09 | 882 | 882 | 840 | 841 | 61,400 | 841 |
| 2015-09-08 | 861 | 879 | 807 | 807 | 47,900 | 807 |
| 2015-09-07 | 890 | 936 | 845 | 861 | 66,400 | 861 |
| 2015-09-04 | 984 | 984 | 855 | 905 | 124,600 | 905 |
| 2015-09-03 | 1,069 | 1,080 | 951 | 993 | 121,300 | 993 |
| 2015-09-02 | 980 | 1,095 | 971 | 998 | 121,600 | 998 |
| 2015-09-01 | 1,109 | 1,234 | 1,042 | 1,070 | 560,600 | 1,070 |
| 2015-08-31 | 1,093 | 1,138 | 1,080 | 1,138 | 154,100 | 1,138 |
| 2015-08-28 | 1,040 | 1,133 | 949 | 988 | 610,800 | 988 |
| 2015-08-27 | 1,000 | 1,045 | 980 | 1,045 | 590,700 | 1,045 |
| 2015-08-26 | 895 | 895 | 895 | 895 | 34,000 | 895 |
| 2015-08-25 | 565 | 745 | 562 | 745 | 61,900 | 745 |
| 2015-08-24 | 700 | 735 | 617 | 645 | 75,300 | 645 |
| 2015-08-21 | 777 | 790 | 759 | 762 | 42,800 | 762 |
| 2015-08-20 | 807 | 809 | 804 | 804 | 15,800 | 804 |
| 2015-08-19 | 830 | 830 | 807 | 816 | 10,700 | 816 |
| 2015-08-18 | 811 | 826 | 806 | 825 | 7,200 | 825 |
| 2015-08-17 | 807 | 812 | 805 | 808 | 7,900 | 808 |
| 2015-08-14 | 806 | 810 | 805 | 806 | 12,600 | 806 |
| 2015-08-13 | 808 | 817 | 806 | 807 | 13,200 | 807 |
| 2015-08-12 | 813 | 823 | 810 | 811 | 10,600 | 811 |
| 2015-08-11 | 832 | 859 | 809 | 827 | 32,600 | 827 |
| 2015-08-10 | 820 | 820 | 805 | 808 | 34,500 | 808 |
| 2015-08-07 | 874 | 941 | 851 | 851 | 83,100 | 851 |
| 2015-08-06 | 865 | 893 | 862 | 880 | 7,700 | 880 |
| 2015-08-05 | 890 | 890 | 858 | 858 | 15,400 | 858 |
| 2015-08-04 | 906 | 906 | 853 | 886 | 82,500 | 886 |
| 2015-08-03 | 830 | 975 | 820 | 951 | 112,500 | 951 |
| 2015-07-31 | 825 | 830 | 810 | 825 | 9,600 | 825 |
| 2015-07-30 | 844 | 847 | 820 | 830 | 20,200 | 830 |
| 2015-07-29 | 857 | 858 | 845 | 848 | 5,700 | 848 |
| 2015-07-28 | 858 | 859 | 837 | 857 | 9,500 | 857 |
| 2015-07-27 | 890 | 890 | 855 | 857 | 14,000 | 857 |
| 2015-07-24 | 895 | 895 | 883 | 883 | 6,100 | 883 |
| 2015-07-23 | 900 | 901 | 891 | 891 | 12,200 | 891 |
| 2015-07-22 | 905 | 908 | 898 | 905 | 9,500 | 905 |
| 2015-07-21 | 912 | 912 | 898 | 905 | 14,600 | 905 |
| 2015-07-17 | 900 | 915 | 895 | 913 | 12,800 | 913 |
| 2015-07-16 | 921 | 921 | 904 | 911 | 13,000 | 911 |
| 2015-07-15 | 930 | 930 | 907 | 921 | 7,600 | 921 |
| 2015-07-14 | 899 | 960 | 897 | 932 | 31,400 | 932 |
| 2015-07-13 | 885 | 900 | 883 | 896 | 10,600 | 896 |
| 2015-07-10 | 895 | 903 | 855 | 883 | 24,100 | 883 |
| 2015-07-09 | 900 | 905 | 800 | 905 | 61,400 | 905 |
| 2015-07-08 | 980 | 989 | 930 | 950 | 23,900 | 950 |
| 2015-07-07 | 999 | 999 | 981 | 981 | 5,300 | 981 |
| 2015-07-06 | 992 | 1,005 | 956 | 977 | 21,100 | 977 |
| 2015-07-03 | 1,010 | 1,010 | 996 | 1,002 | 11,600 | 1,002 |
| 2015-07-02 | 1,025 | 1,030 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2015-07-01 | 1,004 | 1,017 | 995 | 1,009 | 9,700 | 1,009 |
| 2015-06-30 | 994 | 1,004 | 994 | 1,004 | 28,700 | 1,004 |
| 2015-06-29 | 1,021 | 1,042 | 1,001 | 1,006 | 42,600 | 1,006 |
| 2015-06-26 | 1,061 | 1,069 | 1,058 | 1,068 | 13,700 | 1,068 |
| 2015-06-25 | 1,070 | 1,075 | 1,054 | 1,064 | 11,100 | 1,064 |
| 2015-06-24 | 1,062 | 1,086 | 1,061 | 1,071 | 15,100 | 1,071 |
| 2015-06-23 | 1,060 | 1,076 | 1,059 | 1,064 | 11,500 | 1,064 |
| 2015-06-22 | 1,061 | 1,069 | 1,054 | 1,065 | 12,100 | 1,065 |
| 2015-06-19 | 1,074 | 1,076 | 1,062 | 1,069 | 7,900 | 1,069 |
| 2015-06-18 | 1,072 | 1,072 | 1,060 | 1,068 | 11,200 | 1,068 |
| 2015-06-17 | 1,081 | 1,085 | 1,070 | 1,072 | 13,800 | 1,072 |
| 2015-06-16 | 1,087 | 1,099 | 1,081 | 1,081 | 12,500 | 1,081 |
| 2015-06-15 | 1,110 | 1,110 | 1,090 | 1,094 | 11,300 | 1,094 |
| 2015-06-12 | 1,083 | 1,118 | 1,082 | 1,110 | 21,000 | 1,110 |
| 2015-06-11 | 1,072 | 1,087 | 1,070 | 1,080 | 10,200 | 1,080 |
| 2015-06-10 | 1,075 | 1,096 | 1,075 | 1,079 | 11,300 | 1,079 |
| 2015-06-09 | 1,100 | 1,120 | 1,087 | 1,087 | 17,700 | 1,087 |
| 2015-06-08 | 1,110 | 1,127 | 1,103 | 1,107 | 22,400 | 1,107 |
| 2015-06-05 | 1,128 | 1,128 | 1,090 | 1,120 | 33,100 | 1,120 |
| 2015-06-04 | 1,065 | 1,148 | 1,065 | 1,095 | 63,700 | 1,095 |
| 2015-06-03 | 1,039 | 1,084 | 1,038 | 1,062 | 34,800 | 1,062 |
| 2015-06-02 | 1,059 | 1,059 | 1,041 | 1,048 | 21,900 | 1,048 |
| 2015-06-01 | 1,055 | 1,067 | 1,050 | 1,059 | 15,600 | 1,059 |
| 2015-05-29 | 1,064 | 1,070 | 1,057 | 1,070 | 17,300 | 1,070 |
| 2015-05-28 | 1,079 | 1,085 | 1,068 | 1,069 | 14,500 | 1,069 |
| 2015-05-27 | 1,065 | 1,084 | 1,065 | 1,083 | 18,900 | 1,083 |
| 2015-05-26 | 1,077 | 1,085 | 1,065 | 1,078 | 16,500 | 1,078 |
| 2015-05-25 | 1,064 | 1,092 | 1,060 | 1,090 | 26,600 | 1,090 |
| 2015-05-22 | 1,071 | 1,080 | 1,065 | 1,070 | 23,200 | 1,070 |
| 2015-05-21 | 1,100 | 1,100 | 1,076 | 1,082 | 27,300 | 1,082 |
| 2015-05-20 | 1,105 | 1,112 | 1,077 | 1,100 | 23,700 | 1,100 |
| 2015-05-19 | 1,113 | 1,115 | 1,090 | 1,108 | 23,900 | 1,108 |
| 2015-05-18 | 1,081 | 1,110 | 1,081 | 1,100 | 19,600 | 1,100 |
| 2015-05-15 | 1,086 | 1,096 | 1,080 | 1,080 | 24,800 | 1,080 |
| 2015-05-14 | 1,100 | 1,116 | 1,085 | 1,090 | 43,900 | 1,090 |
| 2015-05-13 | 1,094 | 1,138 | 1,094 | 1,116 | 71,600 | 1,116 |
| 2015-05-12 | 1,145 | 1,198 | 1,090 | 1,184 | 96,000 | 1,184 |
| 2015-05-11 | 1,125 | 1,150 | 1,112 | 1,145 | 21,600 | 1,145 |
| 2015-05-08 | 1,120 | 1,134 | 1,108 | 1,124 | 13,800 | 1,124 |
| 2015-05-07 | 1,107 | 1,130 | 1,104 | 1,125 | 11,700 | 1,125 |
| 2015-05-01 | 1,105 | 1,160 | 1,100 | 1,137 | 26,300 | 1,137 |
| 2015-04-30 | 1,162 | 1,170 | 1,090 | 1,128 | 39,000 | 1,128 |
| 2015-04-28 | 1,198 | 1,198 | 1,161 | 1,161 | 23,700 | 1,161 |
| 2015-04-27 | 1,178 | 1,196 | 1,167 | 1,179 | 19,300 | 1,179 |
| 2015-04-24 | 1,179 | 1,194 | 1,160 | 1,178 | 18,400 | 1,178 |
| 2015-04-23 | 1,175 | 1,193 | 1,170 | 1,171 | 17,600 | 1,171 |
| 2015-04-22 | 1,166 | 1,197 | 1,138 | 1,180 | 22,900 | 1,180 |
| 2015-04-21 | 1,193 | 1,193 | 1,132 | 1,167 | 35,200 | 1,167 |
| 2015-04-20 | 1,180 | 1,211 | 1,163 | 1,198 | 22,400 | 1,198 |
| 2015-04-17 | 1,270 | 1,288 | 1,234 | 1,235 | 42,000 | 1,235 |
| 2015-04-16 | 1,327 | 1,340 | 1,282 | 1,282 | 35,000 | 1,282 |
| 2015-04-15 | 1,265 | 1,328 | 1,263 | 1,312 | 50,500 | 1,312 |
| 2015-04-14 | 1,350 | 1,365 | 1,268 | 1,291 | 151,600 | 1,291 |
| 2015-04-13 | 1,200 | 1,240 | 1,169 | 1,228 | 49,000 | 1,228 |
| 2015-04-10 | 1,183 | 1,196 | 1,166 | 1,187 | 35,100 | 1,187 |
| 2015-04-09 | 1,210 | 1,230 | 1,180 | 1,200 | 72,400 | 1,200 |
| 2015-04-08 | 1,114 | 1,245 | 1,114 | 1,240 | 149,400 | 1,240 |
| 2015-04-07 | 1,120 | 1,130 | 1,088 | 1,117 | 32,100 | 1,117 |
| 2015-04-06 | 1,025 | 1,115 | 1,010 | 1,110 | 54,100 | 1,110 |
| 2015-04-03 | 1,082 | 1,086 | 1,049 | 1,052 | 36,700 | 1,052 |
| 2015-04-02 | 1,091 | 1,120 | 1,078 | 1,087 | 17,700 | 1,087 |
| 2015-04-01 | 1,135 | 1,135 | 1,087 | 1,098 | 25,400 | 1,098 |
| 2015-03-31 | 1,084 | 1,125 | 1,081 | 1,120 | 30,900 | 1,120 |
| 2015-03-30 | 1,062 | 1,090 | 1,062 | 1,090 | 15,100 | 1,090 |
| 2015-03-27 | 1,060 | 1,075 | 1,045 | 1,071 | 43,400 | 1,071 |
| 2015-03-26 | 1,122 | 1,122 | 1,072 | 1,080 | 37,700 | 1,080 |
| 2015-03-25 | 1,107 | 1,148 | 1,096 | 1,127 | 37,600 | 1,127 |
| 2015-03-24 | 1,095 | 1,111 | 1,083 | 1,097 | 29,600 | 1,097 |
| 2015-03-23 | 1,136 | 1,149 | 1,105 | 1,110 | 35,500 | 1,110 |
| 2015-03-20 | 1,090 | 1,136 | 1,072 | 1,136 | 46,500 | 1,136 |
| 2015-03-19 | 1,151 | 1,177 | 1,105 | 1,120 | 55,900 | 1,120 |
| 2015-03-18 | 1,220 | 1,230 | 1,145 | 1,153 | 78,900 | 1,153 |
| 2015-03-17 | 1,268 | 1,268 | 1,238 | 1,241 | 37,500 | 1,241 |
| 2015-03-16 | 1,271 | 1,296 | 1,255 | 1,267 | 34,400 | 1,267 |
| 2015-03-13 | 1,279 | 1,281 | 1,260 | 1,263 | 23,500 | 1,263 |
| 2015-03-12 | 1,286 | 1,293 | 1,265 | 1,276 | 11,300 | 1,276 |
| 2015-03-11 | 1,241 | 1,297 | 1,240 | 1,273 | 29,600 | 1,273 |
| 2015-03-10 | 1,285 | 1,289 | 1,268 | 1,270 | 26,900 | 1,270 |
| 2015-03-09 | 1,261 | 1,350 | 1,261 | 1,285 | 29,000 | 1,285 |
| 2015-03-06 | 1,295 | 1,305 | 1,255 | 1,270 | 54,800 | 1,270 |
| 2015-03-05 | 1,305 | 1,338 | 1,290 | 1,296 | 42,200 | 1,296 |
| 2015-03-04 | 1,330 | 1,349 | 1,290 | 1,300 | 62,500 | 1,300 |
| 2015-03-03 | 1,497 | 1,589 | 1,350 | 1,356 | 235,900 | 1,356 |
| 2015-03-02 | 1,339 | 1,443 | 1,335 | 1,437 | 140,100 | 1,437 |
| 2015-02-27 | 1,276 | 1,350 | 1,275 | 1,310 | 65,500 | 1,310 |
| 2015-02-26 | 1,280 | 1,312 | 1,267 | 1,286 | 27,700 | 1,286 |
| 2015-02-25 | 1,235 | 1,317 | 1,235 | 1,305 | 53,900 | 1,305 |
| 2015-02-24 | 1,242 | 1,330 | 1,234 | 1,265 | 51,500 | 1,265 |
| 2015-02-23 | 1,261 | 1,261 | 1,242 | 1,242 | 41,100 | 1,242 |
| 2015-02-20 | 1,246 | 1,269 | 1,240 | 1,261 | 49,900 | 1,261 |
| 2015-02-19 | 1,347 | 1,348 | 1,247 | 1,250 | 87,300 | 1,250 |
| 2015-02-18 | 1,305 | 1,359 | 1,262 | 1,288 | 156,100 | 1,288 |
| 2015-02-17 | 1,275 | 1,276 | 1,216 | 1,235 | 123,300 | 1,235 |
| 2015-02-16 | 1,400 | 1,409 | 1,210 | 1,276 | 182,100 | 1,276 |
| 2015-02-13 | 1,432 | 1,434 | 1,410 | 1,412 | 26,400 | 1,412 |
| 2015-02-12 | 1,456 | 1,469 | 1,419 | 1,419 | 48,200 | 1,419 |
| 2015-02-10 | 1,445 | 1,448 | 1,408 | 1,440 | 49,000 | 1,440 |
| 2015-02-09 | 1,455 | 1,493 | 1,408 | 1,431 | 144,800 | 1,431 |
| 2015-02-06 | 1,626 | 1,643 | 1,595 | 1,601 | 16,800 | 1,601 |
| 2015-02-05 | 1,623 | 1,689 | 1,592 | 1,606 | 31,000 | 1,606 |
| 2015-02-04 | 1,583 | 1,637 | 1,580 | 1,623 | 23,200 | 1,623 |
| 2015-02-03 | 1,625 | 1,650 | 1,578 | 1,587 | 33,500 | 1,587 |
| 2015-02-02 | 1,652 | 1,689 | 1,602 | 1,611 | 33,200 | 1,611 |
| 2015-01-30 | 1,673 | 1,700 | 1,659 | 1,664 | 33,800 | 1,664 |
| 2015-01-29 | 1,746 | 1,749 | 1,690 | 1,713 | 40,000 | 1,713 |
| 2015-01-28 | 1,731 | 1,770 | 1,720 | 1,744 | 28,200 | 1,744 |
| 2015-01-27 | 1,735 | 1,755 | 1,720 | 1,731 | 35,600 | 1,731 |
| 2015-01-26 | 1,689 | 1,818 | 1,680 | 1,775 | 61,300 | 1,775 |
| 2015-01-23 | 1,774 | 1,809 | 1,709 | 1,734 | 42,600 | 1,734 |
| 2015-01-22 | 1,830 | 1,860 | 1,750 | 1,775 | 63,200 | 1,775 |
| 2015-01-21 | 1,800 | 1,870 | 1,670 | 1,870 | 132,600 | 1,870 |
| 2015-01-20 | 1,893 | 1,934 | 1,788 | 1,798 | 263,300 | 1,798 |
| 2015-01-19 | 1,591 | 1,844 | 1,570 | 1,785 | 284,600 | 1,785 |
| 2015-01-16 | 1,530 | 1,570 | 1,520 | 1,544 | 36,900 | 1,544 |
| 2015-01-15 | 1,599 | 1,600 | 1,520 | 1,530 | 50,600 | 1,530 |
| 2015-01-14 | 1,560 | 1,650 | 1,530 | 1,593 | 59,200 | 1,593 |
| 2015-01-13 | 1,590 | 1,590 | 1,504 | 1,560 | 61,600 | 1,560 |
| 2015-01-09 | 1,690 | 1,695 | 1,600 | 1,603 | 70,500 | 1,603 |
| 2015-01-08 | 1,709 | 1,718 | 1,664 | 1,672 | 43,000 | 1,672 |
| 2015-01-07 | 1,662 | 1,747 | 1,657 | 1,680 | 74,700 | 1,680 |
| 2015-01-06 | 1,651 | 1,693 | 1,643 | 1,648 | 136,300 | 1,648 |
| 2015-01-05 | 1,825 | 1,850 | 1,752 | 1,772 | 57,100 | 1,772 |
分割・併合履歴 ： [2000-09-26]1株→1.2株