5724 (株)アサカ理研 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 | 1,209 | 1,240 | 1,209 | 1,221 | 4,100 | 610.50 |
| 2015-12-29 | 1,186 | 1,188 | 1,166 | 1,184 | 3,200 | 592 |
| 2015-12-28 | 1,150 | 1,188 | 1,143 | 1,156 | 9,500 | 578 |
| 2015-12-25 | 1,147 | 1,150 | 1,111 | 1,114 | 23,500 | 557 |
| 2015-12-24 | 1,239 | 1,240 | 1,164 | 1,167 | 16,400 | 583.50 |
| 2015-12-22 | 1,259 | 1,260 | 1,238 | 1,247 | 5,000 | 623.50 |
| 2015-12-21 | 1,260 | 1,260 | 1,236 | 1,243 | 13,000 | 621.50 |
| 2015-12-18 | 1,291 | 1,291 | 1,260 | 1,260 | 5,600 | 630 |
| 2015-12-17 | 1,270 | 1,295 | 1,270 | 1,283 | 16,800 | 641.50 |
| 2015-12-16 | 1,251 | 1,265 | 1,250 | 1,265 | 7,900 | 632.50 |
| 2015-12-15 | 1,254 | 1,273 | 1,251 | 1,251 | 8,700 | 625.50 |
| 2015-12-14 | 1,253 | 1,277 | 1,253 | 1,264 | 6,500 | 632 |
| 2015-12-11 | 1,282 | 1,301 | 1,278 | 1,283 | 3,400 | 641.50 |
| 2015-12-10 | 1,304 | 1,304 | 1,272 | 1,285 | 11,800 | 642.50 |
| 2015-12-09 | 1,307 | 1,315 | 1,302 | 1,315 | 4,800 | 657.50 |
| 2015-12-08 | 1,337 | 1,337 | 1,308 | 1,309 | 7,000 | 654.50 |
| 2015-12-07 | 1,320 | 1,334 | 1,305 | 1,324 | 10,300 | 662 |
| 2015-12-04 | 1,311 | 1,329 | 1,311 | 1,321 | 4,000 | 660.50 |
| 2015-12-03 | 1,313 | 1,326 | 1,313 | 1,324 | 7,500 | 662 |
| 2015-12-02 | 1,335 | 1,338 | 1,321 | 1,327 | 9,600 | 663.50 |
| 2015-12-01 | 1,335 | 1,349 | 1,316 | 1,322 | 8,200 | 661 |
| 2015-11-30 | 1,342 | 1,342 | 1,305 | 1,315 | 12,500 | 657.50 |
| 2015-11-27 | 1,387 | 1,414 | 1,342 | 1,342 | 28,200 | 671 |
| 2015-11-26 | 1,391 | 1,422 | 1,350 | 1,384 | 47,600 | 692 |
| 2015-11-25 | 1,529 | 1,639 | 1,431 | 1,433 | 312,100 | 716.50 |
| 2015-11-24 | 1,490 | 1,551 | 1,383 | 1,551 | 497,100 | 775.50 |
| 2015-11-20 | 1,259 | 1,260 | 1,242 | 1,251 | 5,200 | 625.50 |
| 2015-11-19 | 1,240 | 1,273 | 1,240 | 1,267 | 13,100 | 633.50 |
| 2015-11-18 | 1,280 | 1,280 | 1,246 | 1,246 | 8,400 | 623 |
| 2015-11-17 | 1,259 | 1,288 | 1,259 | 1,265 | 7,500 | 632.50 |
| 2015-11-16 | 1,290 | 1,290 | 1,255 | 1,258 | 8,500 | 629 |
| 2015-11-13 | 1,295 | 1,300 | 1,282 | 1,295 | 11,500 | 647.50 |
| 2015-11-12 | 1,315 | 1,321 | 1,302 | 1,303 | 8,400 | 651.50 |
| 2015-11-11 | 1,311 | 1,356 | 1,295 | 1,306 | 10,200 | 653 |
| 2015-11-10 | 1,316 | 1,335 | 1,301 | 1,330 | 13,200 | 665 |
| 2015-11-09 | 1,370 | 1,379 | 1,295 | 1,316 | 44,000 | 658 |
| 2015-11-06 | 1,427 | 1,427 | 1,381 | 1,423 | 6,200 | 711.50 |
| 2015-11-05 | 1,420 | 1,426 | 1,390 | 1,397 | 7,200 | 698.50 |
| 2015-11-04 | 1,485 | 1,485 | 1,425 | 1,429 | 7,700 | 714.50 |
| 2015-11-02 | 1,407 | 1,594 | 1,400 | 1,494 | 27,100 | 747 |
| 2015-10-30 | 1,408 | 1,412 | 1,400 | 1,412 | 3,000 | 706 |
| 2015-10-29 | 1,420 | 1,420 | 1,405 | 1,407 | 6,800 | 703.50 |
| 2015-10-28 | 1,456 | 1,456 | 1,416 | 1,424 | 6,200 | 712 |
| 2015-10-27 | 1,473 | 1,496 | 1,431 | 1,432 | 13,700 | 716 |
| 2015-10-26 | 1,485 | 1,520 | 1,472 | 1,472 | 12,100 | 736 |
| 2015-10-23 | 1,436 | 1,490 | 1,436 | 1,483 | 15,200 | 741.50 |
| 2015-10-22 | 1,480 | 1,480 | 1,400 | 1,423 | 32,100 | 711.50 |
| 2015-10-21 | 1,471 | 1,483 | 1,461 | 1,472 | 6,600 | 736 |
| 2015-10-20 | 1,460 | 1,475 | 1,456 | 1,459 | 5,600 | 729.50 |
| 2015-10-19 | 1,500 | 1,500 | 1,460 | 1,476 | 7,700 | 738 |
| 2015-10-16 | 1,475 | 1,526 | 1,475 | 1,494 | 10,000 | 747 |
| 2015-10-15 | 1,460 | 1,544 | 1,450 | 1,487 | 20,800 | 743.50 |
| 2015-10-14 | 1,581 | 1,581 | 1,462 | 1,465 | 16,600 | 732.50 |
| 2015-10-13 | 1,500 | 1,539 | 1,473 | 1,501 | 20,200 | 750.50 |
| 2015-10-09 | 1,644 | 1,650 | 1,520 | 1,546 | 56,200 | 773 |
| 2015-10-08 | 1,845 | 1,958 | 1,650 | 1,684 | 391,200 | 842 |
| 2015-10-07 | 1,335 | 1,605 | 1,335 | 1,605 | 188,200 | 802.50 |
| 2015-10-06 | 1,348 | 1,348 | 1,305 | 1,305 | 7,800 | 652.50 |
| 2015-10-05 | 1,297 | 1,328 | 1,289 | 1,318 | 9,700 | 659 |
| 2015-10-02 | 1,301 | 1,332 | 1,297 | 1,297 | 6,700 | 648.50 |
| 2015-10-01 | 1,313 | 1,343 | 1,291 | 1,322 | 11,900 | 661 |
| 2015-09-30 | 1,310 | 1,313 | 1,269 | 1,313 | 2,600 | 656.50 |
| 2015-09-29 | 1,297 | 1,306 | 1,281 | 1,306 | 7,200 | 653 |
| 2015-09-28 | 1,278 | 1,307 | 1,251 | 1,297 | 2,700 | 648.50 |
| 2015-09-25 | 1,275 | 1,300 | 1,261 | 1,261 | 6,500 | 630.50 |
| 2015-09-24 | 1,300 | 1,301 | 1,281 | 1,286 | 5,600 | 643 |
| 2015-09-18 | 1,339 | 1,339 | 1,296 | 1,318 | 11,800 | 659 |
| 2015-09-17 | 1,339 | 1,359 | 1,308 | 1,327 | 24,300 | 663.50 |
| 2015-09-16 | 1,331 | 1,376 | 1,328 | 1,343 | 8,600 | 671.50 |
| 2015-09-15 | 1,380 | 1,389 | 1,331 | 1,331 | 16,100 | 665.50 |
| 2015-09-14 | 1,410 | 1,410 | 1,346 | 1,390 | 4,500 | 695 |
| 2015-09-11 | 1,327 | 1,417 | 1,327 | 1,408 | 8,800 | 704 |
| 2015-09-10 | 1,288 | 1,344 | 1,288 | 1,344 | 9,500 | 672 |
| 2015-09-09 | 1,331 | 1,361 | 1,325 | 1,348 | 13,400 | 674 |
| 2015-09-08 | 1,350 | 1,369 | 1,300 | 1,300 | 10,700 | 650 |
| 2015-09-07 | 1,400 | 1,400 | 1,340 | 1,355 | 7,600 | 677.50 |
| 2015-09-04 | 1,467 | 1,496 | 1,417 | 1,423 | 7,600 | 711.50 |
| 2015-09-03 | 1,500 | 1,514 | 1,490 | 1,497 | 2,500 | 748.50 |
| 2015-09-02 | 1,467 | 1,584 | 1,452 | 1,500 | 5,300 | 750 |
| 2015-09-01 | 1,481 | 1,548 | 1,481 | 1,497 | 8,300 | 748.50 |
| 2015-08-31 | 1,571 | 1,587 | 1,480 | 1,512 | 13,700 | 756 |
| 2015-08-28 | 1,612 | 1,630 | 1,580 | 1,596 | 10,400 | 798 |
| 2015-08-27 | 1,592 | 1,645 | 1,565 | 1,572 | 12,100 | 786 |
| 2015-08-26 | 1,459 | 1,548 | 1,325 | 1,546 | 24,400 | 773 |
| 2015-08-25 | 1,254 | 1,465 | 1,222 | 1,350 | 32,000 | 675 |
| 2015-08-24 | 1,455 | 1,549 | 1,402 | 1,404 | 48,200 | 702 |
| 2015-08-21 | 1,502 | 1,635 | 1,502 | 1,565 | 13,600 | 782.50 |
| 2015-08-20 | 1,661 | 1,688 | 1,651 | 1,651 | 7,400 | 825.50 |
| 2015-08-19 | 1,705 | 1,725 | 1,666 | 1,701 | 13,000 | 850.50 |
| 2015-08-18 | 1,700 | 1,737 | 1,695 | 1,726 | 4,500 | 863 |
| 2015-08-17 | 1,751 | 1,760 | 1,680 | 1,698 | 13,000 | 849 |
| 2015-08-14 | 1,781 | 1,799 | 1,747 | 1,769 | 7,400 | 884.50 |
| 2015-08-13 | 1,810 | 1,817 | 1,780 | 1,781 | 9,100 | 890.50 |
| 2015-08-12 | 1,830 | 1,830 | 1,810 | 1,817 | 7,600 | 908.50 |
| 2015-08-11 | 1,865 | 1,865 | 1,825 | 1,830 | 10,100 | 915 |
| 2015-08-10 | 1,822 | 1,866 | 1,806 | 1,855 | 31,600 | 927.50 |
| 2015-08-07 | 2,013 | 2,019 | 1,980 | 1,982 | 10,200 | 991 |
| 2015-08-06 | 1,985 | 2,015 | 1,962 | 2,015 | 7,400 | 1,007.50 |
| 2015-08-05 | 1,985 | 1,985 | 1,951 | 1,985 | 5,300 | 992.50 |
| 2015-08-04 | 2,019 | 2,019 | 1,960 | 1,981 | 2,500 | 990.50 |
| 2015-08-03 | 1,996 | 2,010 | 1,950 | 2,000 | 6,100 | 1,000 |
| 2015-07-31 | 2,012 | 2,012 | 1,958 | 1,966 | 2,200 | 983 |
| 2015-07-30 | 2,010 | 2,010 | 1,970 | 1,976 | 3,900 | 988 |
| 2015-07-29 | 1,999 | 2,010 | 1,958 | 2,010 | 6,600 | 1,005 |
| 2015-07-28 | 2,000 | 2,000 | 1,920 | 1,999 | 7,600 | 999.50 |
| 2015-07-27 | 2,000 | 2,019 | 2,000 | 2,000 | 14,100 | 1,000 |
| 2015-07-24 | 2,049 | 2,050 | 2,006 | 2,021 | 5,100 | 1,010.50 |
| 2015-07-23 | 2,047 | 2,047 | 2,000 | 2,000 | 6,600 | 1,000 |
| 2015-07-22 | 2,003 | 2,019 | 2,002 | 2,002 | 8,900 | 1,001 |
| 2015-07-21 | 2,082 | 2,082 | 2,027 | 2,032 | 6,200 | 1,016 |
| 2015-07-17 | 1,991 | 2,032 | 1,991 | 2,032 | 14,800 | 1,016 |
| 2015-07-16 | 1,992 | 1,999 | 1,983 | 1,990 | 3,700 | 995 |
| 2015-07-15 | 1,989 | 1,989 | 1,940 | 1,978 | 12,400 | 989 |
| 2015-07-14 | 1,944 | 1,978 | 1,933 | 1,978 | 15,700 | 989 |
| 2015-07-13 | 1,875 | 1,975 | 1,875 | 1,904 | 9,600 | 952 |
| 2015-07-10 | 1,926 | 2,010 | 1,820 | 1,900 | 34,200 | 950 |
| 2015-07-09 | 1,851 | 1,900 | 1,800 | 1,899 | 40,000 | 949.50 |
| 2015-07-08 | 2,003 | 2,012 | 1,904 | 1,931 | 19,400 | 965.50 |
| 2015-07-07 | 2,016 | 2,040 | 2,002 | 2,002 | 9,500 | 1,001 |
| 2015-07-06 | 2,166 | 2,166 | 1,965 | 2,003 | 39,700 | 1,001.50 |
| 2015-07-03 | 2,151 | 2,191 | 2,125 | 2,125 | 6,700 | 1,062.50 |
| 2015-07-02 | 2,215 | 2,215 | 2,150 | 2,150 | 9,300 | 1,075 |
| 2015-07-01 | 2,131 | 2,169 | 2,111 | 2,165 | 8,000 | 1,082.50 |
| 2015-06-30 | 2,111 | 2,129 | 2,101 | 2,107 | 10,000 | 1,053.50 |
| 2015-06-29 | 2,100 | 2,175 | 2,100 | 2,133 | 21,300 | 1,066.50 |
| 2015-06-26 | 2,100 | 2,245 | 2,100 | 2,244 | 55,400 | 1,122 |
| 2015-06-25 | 2,086 | 2,114 | 2,080 | 2,087 | 3,600 | 1,043.50 |
| 2015-06-24 | 2,100 | 2,115 | 2,082 | 2,099 | 8,100 | 1,049.50 |
| 2015-06-23 | 2,099 | 2,130 | 2,080 | 2,099 | 7,600 | 1,049.50 |
| 2015-06-22 | 2,026 | 2,105 | 2,024 | 2,099 | 10,200 | 1,049.50 |
| 2015-06-19 | 2,040 | 2,064 | 2,036 | 2,042 | 11,900 | 1,021 |
| 2015-06-18 | 2,098 | 2,098 | 2,046 | 2,050 | 11,000 | 1,025 |
| 2015-06-17 | 2,100 | 2,124 | 2,082 | 2,087 | 7,000 | 1,043.50 |
| 2015-06-16 | 2,132 | 2,149 | 2,090 | 2,120 | 13,600 | 1,060 |
| 2015-06-15 | 2,115 | 2,168 | 2,115 | 2,156 | 12,800 | 1,078 |
| 2015-06-12 | 2,105 | 2,127 | 2,103 | 2,103 | 10,800 | 1,051.50 |
| 2015-06-11 | 2,101 | 2,136 | 2,101 | 2,104 | 11,700 | 1,052 |
| 2015-06-10 | 2,150 | 2,150 | 2,100 | 2,101 | 24,300 | 1,050.50 |
| 2015-06-09 | 2,218 | 2,218 | 2,150 | 2,165 | 18,000 | 1,082.50 |
| 2015-06-08 | 2,223 | 2,254 | 2,219 | 2,219 | 7,000 | 1,109.50 |
| 2015-06-05 | 2,214 | 2,234 | 2,214 | 2,228 | 6,500 | 1,114 |
| 2015-06-04 | 2,221 | 2,244 | 2,214 | 2,221 | 9,900 | 1,110.50 |
| 2015-06-03 | 2,213 | 2,250 | 2,210 | 2,230 | 8,800 | 1,115 |
| 2015-06-02 | 2,249 | 2,250 | 2,210 | 2,232 | 14,100 | 1,116 |
| 2015-06-01 | 2,230 | 2,249 | 2,191 | 2,243 | 22,400 | 1,121.50 |
| 2015-05-29 | 2,255 | 2,271 | 2,242 | 2,248 | 13,000 | 1,124 |
| 2015-05-28 | 2,297 | 2,297 | 2,251 | 2,252 | 20,200 | 1,126 |
| 2015-05-27 | 2,270 | 2,316 | 2,270 | 2,297 | 19,600 | 1,148.50 |
| 2015-05-26 | 2,289 | 2,309 | 2,281 | 2,286 | 15,500 | 1,143 |
| 2015-05-25 | 2,291 | 2,319 | 2,267 | 2,300 | 20,300 | 1,150 |
| 2015-05-22 | 2,304 | 2,344 | 2,294 | 2,294 | 18,900 | 1,147 |
| 2015-05-21 | 2,318 | 2,340 | 2,300 | 2,304 | 18,500 | 1,152 |
| 2015-05-20 | 2,332 | 2,370 | 2,316 | 2,317 | 25,000 | 1,158.50 |
| 2015-05-19 | 2,257 | 2,319 | 2,257 | 2,319 | 12,400 | 1,159.50 |
| 2015-05-18 | 2,266 | 2,343 | 2,250 | 2,282 | 24,100 | 1,141 |
| 2015-05-15 | 2,324 | 2,324 | 2,290 | 2,291 | 17,700 | 1,145.50 |
| 2015-05-14 | 2,322 | 2,333 | 2,310 | 2,331 | 16,300 | 1,165.50 |
| 2015-05-13 | 2,346 | 2,346 | 2,290 | 2,322 | 24,900 | 1,161 |
| 2015-05-12 | 2,350 | 2,405 | 2,301 | 2,346 | 31,500 | 1,173 |
| 2015-05-11 | 2,623 | 2,623 | 2,370 | 2,390 | 111,700 | 1,195 |
| 2015-05-08 | 2,275 | 2,334 | 2,267 | 2,323 | 25,100 | 1,161.50 |
| 2015-05-07 | 2,232 | 2,319 | 2,232 | 2,265 | 26,700 | 1,132.50 |
| 2015-05-01 | 2,231 | 2,312 | 2,210 | 2,282 | 42,700 | 1,141 |
| 2015-04-30 | 2,312 | 2,335 | 2,260 | 2,302 | 32,100 | 1,151 |
| 2015-04-28 | 2,430 | 2,431 | 2,305 | 2,359 | 58,200 | 1,179.50 |
| 2015-04-27 | 2,650 | 2,660 | 2,409 | 2,459 | 90,500 | 1,229.50 |
| 2015-04-24 | 2,331 | 2,650 | 2,330 | 2,630 | 196,400 | 1,315 |
| 2015-04-23 | 2,230 | 2,342 | 2,230 | 2,312 | 38,900 | 1,156 |
| 2015-04-22 | 2,231 | 2,243 | 2,213 | 2,229 | 10,800 | 1,114.50 |
| 2015-04-21 | 2,250 | 2,268 | 2,222 | 2,228 | 9,600 | 1,114 |
| 2015-04-20 | 2,240 | 2,286 | 2,236 | 2,245 | 9,500 | 1,122.50 |
| 2015-04-17 | 2,300 | 2,345 | 2,260 | 2,289 | 47,000 | 1,144.50 |
| 2015-04-16 | 2,290 | 2,309 | 2,181 | 2,231 | 22,400 | 1,115.50 |
| 2015-04-15 | 2,353 | 2,356 | 2,263 | 2,290 | 33,600 | 1,145 |
| 2015-04-14 | 2,245 | 2,317 | 2,220 | 2,303 | 38,900 | 1,151.50 |
| 2015-04-13 | 2,250 | 2,250 | 2,211 | 2,220 | 15,800 | 1,110 |
| 2015-04-10 | 2,230 | 2,280 | 2,210 | 2,250 | 23,600 | 1,125 |
| 2015-04-09 | 2,150 | 2,292 | 2,144 | 2,255 | 46,900 | 1,127.50 |
| 2015-04-08 | 2,134 | 2,168 | 2,123 | 2,141 | 23,700 | 1,070.50 |
| 2015-04-07 | 2,120 | 2,165 | 2,120 | 2,143 | 16,400 | 1,071.50 |
| 2015-04-06 | 2,115 | 2,131 | 2,100 | 2,130 | 12,300 | 1,065 |
| 2015-04-03 | 2,145 | 2,149 | 2,115 | 2,125 | 17,400 | 1,062.50 |
| 2015-04-02 | 2,200 | 2,283 | 2,130 | 2,149 | 48,300 | 1,074.50 |
| 2015-04-01 | 2,152 | 2,215 | 2,110 | 2,200 | 28,600 | 1,100 |
| 2015-03-31 | 2,160 | 2,185 | 2,148 | 2,166 | 17,700 | 1,083 |
| 2015-03-30 | 2,223 | 2,230 | 2,170 | 2,204 | 21,900 | 1,102 |
| 2015-03-27 | 2,101 | 2,173 | 2,072 | 2,173 | 40,300 | 1,086.50 |
| 2015-03-26 | 2,191 | 2,200 | 2,111 | 2,140 | 35,300 | 1,070 |
| 2015-03-25 | 2,215 | 2,222 | 2,182 | 2,191 | 32,900 | 1,095.50 |
| 2015-03-24 | 2,300 | 2,335 | 2,201 | 2,201 | 54,900 | 1,100.50 |
| 2015-03-23 | 2,356 | 2,396 | 2,315 | 2,321 | 38,300 | 1,160.50 |
| 2015-03-20 | 2,338 | 2,435 | 2,331 | 2,355 | 58,500 | 1,177.50 |
| 2015-03-19 | 2,349 | 2,349 | 2,292 | 2,306 | 47,700 | 1,153 |
| 2015-03-18 | 2,430 | 2,497 | 2,350 | 2,354 | 87,200 | 1,177 |
| 2015-03-17 | 2,330 | 2,675 | 2,268 | 2,500 | 352,900 | 1,250 |
| 2015-03-16 | 2,571 | 2,578 | 2,321 | 2,363 | 144,000 | 1,181.50 |
| 2015-03-13 | 2,660 | 2,678 | 2,500 | 2,528 | 166,800 | 1,264 |
| 2015-03-12 | 2,570 | 2,850 | 2,513 | 2,630 | 671,400 | 1,315 |
| 2015-03-11 | 2,893 | 2,930 | 2,531 | 2,610 | 842,600 | 1,305 |
| 2015-03-10 | 3,395 | 3,990 | 2,904 | 2,977 | 2,494,800 | 1,488.50 |
| 2015-03-09 | 3,235 | 3,325 | 2,940 | 3,325 | 1,647,400 | 1,662.50 |
| 2015-03-06 | 2,500 | 2,823 | 2,410 | 2,823 | 1,970,800 | 1,411.50 |
| 2015-03-05 | 2,323 | 2,323 | 2,323 | 2,323 | 32,100 | 1,161.50 |
| 2015-03-04 | 1,941 | 1,941 | 1,920 | 1,923 | 17,200 | 961.50 |
| 2015-03-03 | 1,991 | 2,002 | 1,945 | 1,950 | 20,100 | 975 |
| 2015-03-02 | 2,003 | 2,004 | 1,950 | 1,951 | 17,300 | 975.50 |
| 2015-02-27 | 2,018 | 2,020 | 1,990 | 2,001 | 12,100 | 1,000.50 |
| 2015-02-26 | 2,000 | 2,024 | 1,984 | 2,013 | 14,200 | 1,006.50 |
| 2015-02-25 | 1,958 | 2,000 | 1,950 | 1,984 | 13,100 | 992 |
| 2015-02-24 | 2,023 | 2,049 | 1,931 | 1,963 | 28,900 | 981.50 |
| 2015-02-23 | 2,040 | 2,054 | 2,001 | 2,011 | 19,500 | 1,005.50 |
| 2015-02-20 | 2,090 | 2,129 | 2,047 | 2,056 | 25,900 | 1,028 |
| 2015-02-19 | 2,007 | 2,100 | 2,007 | 2,061 | 26,700 | 1,030.50 |
| 2015-02-18 | 2,015 | 2,080 | 2,000 | 2,021 | 32,700 | 1,010.50 |
| 2015-02-17 | 1,988 | 1,999 | 1,933 | 1,988 | 13,800 | 994 |
| 2015-02-16 | 1,910 | 2,011 | 1,892 | 1,980 | 44,600 | 990 |
| 2015-02-13 | 2,000 | 2,000 | 1,930 | 1,950 | 45,200 | 975 |
| 2015-02-12 | 2,055 | 2,086 | 1,988 | 2,029 | 74,000 | 1,014.50 |
| 2015-02-10 | 2,159 | 2,250 | 2,107 | 2,120 | 178,900 | 1,060 |
| 2015-02-09 | 2,169 | 2,259 | 2,131 | 2,259 | 310,800 | 1,129.50 |
| 2015-02-06 | 1,853 | 1,886 | 1,821 | 1,859 | 23,500 | 929.50 |
| 2015-02-05 | 1,853 | 1,870 | 1,812 | 1,870 | 23,700 | 935 |
| 2015-02-04 | 1,881 | 1,887 | 1,824 | 1,880 | 32,800 | 940 |
| 2015-02-03 | 1,900 | 1,940 | 1,780 | 1,801 | 53,000 | 900.50 |
| 2015-02-02 | 2,030 | 2,030 | 1,870 | 1,876 | 79,600 | 938 |
| 2015-01-30 | 2,068 | 2,100 | 2,052 | 2,052 | 35,000 | 1,026 |
| 2015-01-29 | 2,095 | 2,250 | 2,095 | 2,100 | 83,500 | 1,050 |
| 2015-01-28 | 2,071 | 2,150 | 2,050 | 2,094 | 49,000 | 1,047 |
| 2015-01-27 | 2,070 | 2,084 | 2,030 | 2,048 | 37,800 | 1,024 |
| 2015-01-26 | 2,059 | 2,280 | 2,027 | 2,070 | 63,600 | 1,035 |
| 2015-01-23 | 2,099 | 2,099 | 2,010 | 2,045 | 48,300 | 1,022.50 |
| 2015-01-22 | 2,103 | 2,150 | 2,012 | 2,055 | 145,600 | 1,027.50 |
| 2015-01-21 | 2,379 | 2,381 | 2,161 | 2,161 | 387,500 | 1,080.50 |
| 2015-01-20 | 2,300 | 2,563 | 2,274 | 2,563 | 332,100 | 1,281.50 |
| 2015-01-19 | 2,070 | 2,110 | 1,983 | 2,063 | 127,900 | 1,031.50 |
| 2015-01-16 | 2,091 | 2,237 | 2,090 | 2,170 | 73,900 | 1,085 |
| 2015-01-15 | 2,050 | 2,132 | 2,041 | 2,091 | 78,900 | 1,045.50 |
| 2015-01-14 | 2,190 | 2,387 | 2,130 | 2,130 | 146,400 | 1,065 |
| 2015-01-13 | 2,196 | 2,265 | 2,088 | 2,240 | 109,200 | 1,120 |
| 2015-01-09 | 2,251 | 2,300 | 2,150 | 2,172 | 108,700 | 1,086 |
| 2015-01-08 | 2,443 | 2,443 | 2,285 | 2,301 | 78,300 | 1,150.50 |
| 2015-01-07 | 2,479 | 2,480 | 2,361 | 2,406 | 59,900 | 1,203 |
| 2015-01-06 | 2,570 | 2,570 | 2,438 | 2,446 | 123,500 | 1,223 |
| 2015-01-05 | 2,596 | 2,677 | 2,562 | 2,603 | 99,500 | 1,301.50 |
分割・併合履歴 ： [2021-01-28]1株→2株
