5857 AREホールディングス(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 | 1,913 | 1,922 | 1,886 | 1,894 | 63,500 | 947 |
| 2015-12-29 | 1,870 | 1,918 | 1,843 | 1,913 | 96,100 | 956.50 |
| 2015-12-28 | 1,818 | 1,877 | 1,818 | 1,867 | 47,700 | 933.50 |
| 2015-12-25 | 1,836 | 1,854 | 1,815 | 1,819 | 72,900 | 909.50 |
| 2015-12-24 | 1,880 | 1,908 | 1,847 | 1,849 | 86,800 | 924.50 |
| 2015-12-22 | 1,860 | 1,871 | 1,844 | 1,863 | 89,000 | 931.50 |
| 2015-12-21 | 1,846 | 1,869 | 1,845 | 1,863 | 111,300 | 931.50 |
| 2015-12-18 | 1,854 | 1,889 | 1,839 | 1,846 | 157,000 | 923 |
| 2015-12-17 | 1,821 | 1,855 | 1,821 | 1,842 | 163,200 | 921 |
| 2015-12-16 | 1,801 | 1,810 | 1,785 | 1,789 | 192,700 | 894.50 |
| 2015-12-15 | 1,827 | 1,843 | 1,792 | 1,794 | 157,400 | 897 |
| 2015-12-14 | 1,801 | 1,834 | 1,801 | 1,823 | 139,300 | 911.50 |
| 2015-12-11 | 1,816 | 1,862 | 1,816 | 1,854 | 129,800 | 927 |
| 2015-12-10 | 1,850 | 1,878 | 1,815 | 1,856 | 147,500 | 928 |
| 2015-12-09 | 1,906 | 1,922 | 1,880 | 1,881 | 75,000 | 940.50 |
| 2015-12-08 | 1,949 | 1,954 | 1,911 | 1,918 | 83,100 | 959 |
| 2015-12-07 | 1,967 | 1,975 | 1,940 | 1,941 | 47,300 | 970.50 |
| 2015-12-04 | 1,938 | 1,959 | 1,931 | 1,936 | 60,000 | 968 |
| 2015-12-03 | 1,949 | 1,998 | 1,949 | 1,969 | 120,400 | 984.50 |
| 2015-12-02 | 1,938 | 1,964 | 1,938 | 1,945 | 68,500 | 972.50 |
| 2015-12-01 | 1,952 | 1,980 | 1,940 | 1,952 | 140,600 | 976 |
| 2015-11-30 | 1,950 | 1,960 | 1,929 | 1,943 | 95,500 | 971.50 |
| 2015-11-27 | 1,928 | 1,985 | 1,901 | 1,943 | 150,200 | 971.50 |
| 2015-11-26 | 1,921 | 1,925 | 1,903 | 1,919 | 97,500 | 959.50 |
| 2015-11-25 | 1,919 | 1,947 | 1,908 | 1,925 | 105,000 | 962.50 |
| 2015-11-24 | 1,913 | 1,924 | 1,901 | 1,914 | 89,100 | 957 |
| 2015-11-20 | 1,880 | 1,913 | 1,870 | 1,913 | 119,800 | 956.50 |
| 2015-11-19 | 1,896 | 1,911 | 1,881 | 1,885 | 89,800 | 942.50 |
| 2015-11-18 | 1,862 | 1,889 | 1,853 | 1,882 | 161,200 | 941 |
| 2015-11-17 | 1,838 | 1,855 | 1,833 | 1,852 | 68,300 | 926 |
| 2015-11-16 | 1,786 | 1,828 | 1,785 | 1,822 | 63,900 | 911 |
| 2015-11-13 | 1,819 | 1,842 | 1,792 | 1,814 | 128,700 | 907 |
| 2015-11-12 | 1,865 | 1,868 | 1,847 | 1,855 | 103,900 | 927.50 |
| 2015-11-11 | 1,815 | 1,866 | 1,815 | 1,855 | 218,700 | 927.50 |
| 2015-11-10 | 1,812 | 1,817 | 1,802 | 1,806 | 93,800 | 903 |
| 2015-11-09 | 1,828 | 1,840 | 1,812 | 1,825 | 123,800 | 912.50 |
| 2015-11-06 | 1,826 | 1,835 | 1,801 | 1,811 | 85,500 | 905.50 |
| 2015-11-05 | 1,822 | 1,827 | 1,804 | 1,821 | 89,400 | 910.50 |
| 2015-11-04 | 1,839 | 1,870 | 1,814 | 1,822 | 147,800 | 911 |
| 2015-11-02 | 1,787 | 1,800 | 1,766 | 1,774 | 189,600 | 887 |
| 2015-10-30 | 1,763 | 1,796 | 1,740 | 1,786 | 223,700 | 893 |
| 2015-10-29 | 1,819 | 1,819 | 1,752 | 1,786 | 267,400 | 893 |
| 2015-10-28 | 1,836 | 1,856 | 1,818 | 1,837 | 129,400 | 918.50 |
| 2015-10-27 | 1,878 | 1,897 | 1,845 | 1,849 | 124,300 | 924.50 |
| 2015-10-26 | 1,881 | 1,900 | 1,879 | 1,889 | 54,100 | 944.50 |
| 2015-10-23 | 1,908 | 1,910 | 1,865 | 1,871 | 116,900 | 935.50 |
| 2015-10-22 | 1,889 | 1,905 | 1,863 | 1,868 | 125,500 | 934 |
| 2015-10-21 | 1,877 | 1,923 | 1,877 | 1,915 | 81,300 | 957.50 |
| 2015-10-20 | 1,903 | 1,910 | 1,866 | 1,882 | 79,300 | 941 |
| 2015-10-19 | 1,906 | 1,919 | 1,884 | 1,910 | 60,000 | 955 |
| 2015-10-16 | 1,929 | 1,935 | 1,897 | 1,900 | 65,300 | 950 |
| 2015-10-15 | 1,889 | 1,927 | 1,870 | 1,925 | 75,100 | 962.50 |
| 2015-10-14 | 1,892 | 1,903 | 1,880 | 1,889 | 61,300 | 944.50 |
| 2015-10-13 | 1,922 | 1,959 | 1,899 | 1,917 | 141,400 | 958.50 |
| 2015-10-09 | 1,907 | 1,937 | 1,902 | 1,931 | 94,400 | 965.50 |
| 2015-10-08 | 1,920 | 1,928 | 1,885 | 1,895 | 108,400 | 947.50 |
| 2015-10-07 | 1,844 | 1,927 | 1,835 | 1,921 | 197,400 | 960.50 |
| 2015-10-06 | 1,863 | 1,873 | 1,832 | 1,833 | 136,300 | 916.50 |
| 2015-10-05 | 1,862 | 1,869 | 1,847 | 1,852 | 91,100 | 926 |
| 2015-10-02 | 1,831 | 1,855 | 1,787 | 1,837 | 128,600 | 918.50 |
| 2015-10-01 | 1,820 | 1,832 | 1,790 | 1,815 | 104,100 | 907.50 |
| 2015-09-30 | 1,756 | 1,798 | 1,751 | 1,793 | 108,600 | 896.50 |
| 2015-09-29 | 1,779 | 1,779 | 1,715 | 1,730 | 209,100 | 865 |
| 2015-09-28 | 1,800 | 1,821 | 1,781 | 1,815 | 92,900 | 907.50 |
| 2015-09-25 | 1,780 | 1,796 | 1,752 | 1,792 | 185,900 | 896 |
| 2015-09-24 | 1,803 | 1,842 | 1,776 | 1,778 | 204,500 | 889 |
| 2015-09-18 | 1,851 | 1,863 | 1,817 | 1,819 | 125,600 | 909.50 |
| 2015-09-17 | 1,848 | 1,896 | 1,846 | 1,877 | 138,400 | 938.50 |
| 2015-09-16 | 1,784 | 1,839 | 1,771 | 1,834 | 139,200 | 917 |
| 2015-09-15 | 1,793 | 1,806 | 1,761 | 1,761 | 137,400 | 880.50 |
| 2015-09-14 | 1,800 | 1,809 | 1,781 | 1,792 | 133,500 | 896 |
| 2015-09-11 | 1,789 | 1,828 | 1,788 | 1,815 | 171,500 | 907.50 |
| 2015-09-10 | 1,820 | 1,850 | 1,801 | 1,829 | 106,000 | 914.50 |
| 2015-09-09 | 1,844 | 1,873 | 1,821 | 1,855 | 98,500 | 927.50 |
| 2015-09-08 | 1,795 | 1,835 | 1,792 | 1,795 | 152,500 | 897.50 |
| 2015-09-07 | 1,750 | 1,800 | 1,731 | 1,784 | 127,600 | 892 |
| 2015-09-04 | 1,860 | 1,891 | 1,726 | 1,750 | 354,100 | 875 |
| 2015-09-03 | 1,739 | 1,854 | 1,739 | 1,837 | 334,500 | 918.50 |
| 2015-09-02 | 1,720 | 1,738 | 1,703 | 1,711 | 139,900 | 855.50 |
| 2015-09-01 | 1,788 | 1,828 | 1,760 | 1,760 | 123,100 | 880 |
| 2015-08-31 | 1,820 | 1,837 | 1,786 | 1,800 | 109,100 | 900 |
| 2015-08-28 | 1,760 | 1,808 | 1,751 | 1,802 | 132,300 | 901 |
| 2015-08-27 | 1,750 | 1,753 | 1,717 | 1,723 | 157,400 | 861.50 |
| 2015-08-26 | 1,685 | 1,715 | 1,651 | 1,710 | 207,200 | 855 |
| 2015-08-25 | 1,700 | 1,743 | 1,642 | 1,677 | 292,600 | 838.50 |
| 2015-08-24 | 1,752 | 1,778 | 1,717 | 1,717 | 254,000 | 858.50 |
| 2015-08-21 | 1,800 | 1,817 | 1,781 | 1,784 | 142,600 | 892 |
| 2015-08-20 | 1,825 | 1,840 | 1,810 | 1,812 | 135,900 | 906 |
| 2015-08-19 | 1,820 | 1,850 | 1,816 | 1,828 | 132,200 | 914 |
| 2015-08-18 | 1,845 | 1,845 | 1,820 | 1,820 | 171,600 | 910 |
| 2015-08-17 | 1,836 | 1,852 | 1,816 | 1,850 | 130,300 | 925 |
| 2015-08-14 | 1,858 | 1,870 | 1,831 | 1,848 | 156,700 | 924 |
| 2015-08-13 | 1,836 | 1,905 | 1,836 | 1,867 | 209,800 | 933.50 |
| 2015-08-12 | 1,855 | 1,865 | 1,833 | 1,842 | 143,400 | 921 |
| 2015-08-11 | 1,855 | 1,896 | 1,848 | 1,868 | 131,800 | 934 |
| 2015-08-10 | 1,815 | 1,839 | 1,788 | 1,837 | 160,500 | 918.50 |
| 2015-08-07 | 1,824 | 1,868 | 1,819 | 1,830 | 159,600 | 915 |
| 2015-08-06 | 1,815 | 1,856 | 1,815 | 1,824 | 228,800 | 912 |
| 2015-08-05 | 1,800 | 1,813 | 1,762 | 1,791 | 344,200 | 895.50 |
| 2015-08-04 | 1,851 | 1,851 | 1,787 | 1,798 | 407,200 | 899 |
| 2015-08-03 | 1,871 | 1,875 | 1,835 | 1,865 | 178,100 | 932.50 |
| 2015-07-31 | 1,896 | 1,900 | 1,864 | 1,877 | 128,100 | 938.50 |
| 2015-07-30 | 1,889 | 1,903 | 1,867 | 1,891 | 155,400 | 945.50 |
| 2015-07-29 | 1,911 | 1,928 | 1,857 | 1,873 | 267,100 | 936.50 |
| 2015-07-28 | 1,945 | 1,951 | 1,885 | 1,908 | 249,900 | 954 |
| 2015-07-27 | 1,996 | 1,996 | 1,968 | 1,974 | 114,300 | 987 |
| 2015-07-24 | 2,005 | 2,040 | 1,995 | 2,009 | 78,000 | 1,004.50 |
| 2015-07-23 | 1,998 | 2,013 | 1,984 | 2,012 | 104,300 | 1,006 |
| 2015-07-22 | 2,010 | 2,015 | 1,976 | 2,002 | 162,400 | 1,001 |
| 2015-07-21 | 2,030 | 2,039 | 2,011 | 2,020 | 105,900 | 1,010 |
| 2015-07-17 | 2,038 | 2,043 | 2,015 | 2,028 | 63,800 | 1,014 |
| 2015-07-16 | 2,061 | 2,065 | 2,025 | 2,038 | 83,500 | 1,019 |
| 2015-07-15 | 2,045 | 2,063 | 2,034 | 2,060 | 98,200 | 1,030 |
| 2015-07-14 | 2,040 | 2,040 | 2,006 | 2,025 | 160,100 | 1,012.50 |
| 2015-07-13 | 1,986 | 2,028 | 1,978 | 2,013 | 111,300 | 1,006.50 |
| 2015-07-10 | 1,979 | 1,992 | 1,933 | 1,969 | 179,200 | 984.50 |
| 2015-07-09 | 1,983 | 1,990 | 1,925 | 1,985 | 156,100 | 992.50 |
| 2015-07-08 | 2,100 | 2,112 | 2,010 | 2,011 | 160,200 | 1,005.50 |
| 2015-07-07 | 2,074 | 2,118 | 2,074 | 2,101 | 151,400 | 1,050.50 |
| 2015-07-06 | 2,094 | 2,094 | 2,041 | 2,042 | 165,400 | 1,021 |
| 2015-07-03 | 2,100 | 2,121 | 2,088 | 2,100 | 55,000 | 1,050 |
| 2015-07-02 | 2,100 | 2,113 | 2,079 | 2,096 | 120,800 | 1,048 |
| 2015-07-01 | 2,086 | 2,094 | 2,060 | 2,084 | 125,900 | 1,042 |
| 2015-06-30 | 2,081 | 2,117 | 2,057 | 2,086 | 130,700 | 1,043 |
| 2015-06-29 | 2,088 | 2,106 | 2,072 | 2,081 | 134,200 | 1,040.50 |
| 2015-06-26 | 2,150 | 2,157 | 2,111 | 2,120 | 134,900 | 1,060 |
| 2015-06-25 | 2,165 | 2,175 | 2,153 | 2,160 | 91,000 | 1,080 |
| 2015-06-24 | 2,198 | 2,215 | 2,161 | 2,171 | 132,200 | 1,085.50 |
| 2015-06-23 | 2,179 | 2,200 | 2,175 | 2,198 | 61,200 | 1,099 |
| 2015-06-22 | 2,151 | 2,178 | 2,148 | 2,170 | 95,700 | 1,085 |
| 2015-06-19 | 2,199 | 2,203 | 2,159 | 2,164 | 135,400 | 1,082 |
| 2015-06-18 | 2,247 | 2,273 | 2,193 | 2,193 | 109,900 | 1,096.50 |
| 2015-06-17 | 2,248 | 2,300 | 2,234 | 2,246 | 106,900 | 1,123 |
| 2015-06-16 | 2,236 | 2,254 | 2,223 | 2,248 | 110,700 | 1,124 |
| 2015-06-15 | 2,226 | 2,250 | 2,211 | 2,246 | 94,300 | 1,123 |
| 2015-06-12 | 2,235 | 2,253 | 2,225 | 2,245 | 134,700 | 1,122.50 |
| 2015-06-11 | 2,233 | 2,252 | 2,228 | 2,232 | 58,500 | 1,116 |
| 2015-06-10 | 2,249 | 2,261 | 2,223 | 2,237 | 172,600 | 1,118.50 |
| 2015-06-09 | 2,232 | 2,273 | 2,232 | 2,251 | 137,200 | 1,125.50 |
| 2015-06-08 | 2,261 | 2,267 | 2,236 | 2,250 | 135,300 | 1,125 |
| 2015-06-05 | 2,251 | 2,277 | 2,237 | 2,275 | 119,300 | 1,137.50 |
| 2015-06-04 | 2,268 | 2,268 | 2,243 | 2,251 | 87,100 | 1,125.50 |
| 2015-06-03 | 2,263 | 2,278 | 2,244 | 2,255 | 100,200 | 1,127.50 |
| 2015-06-02 | 2,252 | 2,272 | 2,239 | 2,252 | 115,200 | 1,126 |
| 2015-06-01 | 2,200 | 2,239 | 2,200 | 2,227 | 109,900 | 1,113.50 |
| 2015-05-29 | 2,220 | 2,246 | 2,214 | 2,223 | 175,000 | 1,111.50 |
| 2015-05-28 | 2,260 | 2,264 | 2,222 | 2,229 | 94,800 | 1,114.50 |
| 2015-05-27 | 2,296 | 2,319 | 2,239 | 2,261 | 164,400 | 1,130.50 |
| 2015-05-26 | 2,270 | 2,307 | 2,267 | 2,298 | 105,900 | 1,149 |
| 2015-05-25 | 2,283 | 2,308 | 2,263 | 2,272 | 76,600 | 1,136 |
| 2015-05-22 | 2,286 | 2,307 | 2,267 | 2,282 | 105,800 | 1,141 |
| 2015-05-21 | 2,265 | 2,324 | 2,262 | 2,303 | 187,100 | 1,151.50 |
| 2015-05-20 | 2,257 | 2,308 | 2,251 | 2,261 | 172,900 | 1,130.50 |
| 2015-05-19 | 2,250 | 2,262 | 2,224 | 2,229 | 150,700 | 1,114.50 |
| 2015-05-18 | 2,221 | 2,282 | 2,217 | 2,263 | 153,300 | 1,131.50 |
| 2015-05-15 | 2,275 | 2,283 | 2,226 | 2,230 | 132,400 | 1,115 |
| 2015-05-14 | 2,315 | 2,327 | 2,259 | 2,259 | 110,600 | 1,129.50 |
| 2015-05-13 | 2,350 | 2,358 | 2,294 | 2,310 | 119,800 | 1,155 |
| 2015-05-12 | 2,306 | 2,375 | 2,281 | 2,361 | 167,900 | 1,180.50 |
| 2015-05-11 | 2,295 | 2,341 | 2,283 | 2,309 | 146,500 | 1,154.50 |
| 2015-05-08 | 2,292 | 2,292 | 2,240 | 2,272 | 103,800 | 1,136 |
| 2015-05-07 | 2,291 | 2,376 | 2,283 | 2,292 | 179,300 | 1,146 |
| 2015-05-01 | 2,228 | 2,314 | 2,218 | 2,281 | 251,300 | 1,140.50 |
| 2015-04-30 | 2,225 | 2,265 | 2,211 | 2,257 | 234,300 | 1,128.50 |
| 2015-04-28 | 2,180 | 2,236 | 2,170 | 2,221 | 182,600 | 1,110.50 |
| 2015-04-27 | 2,169 | 2,181 | 2,155 | 2,160 | 71,000 | 1,080 |
| 2015-04-24 | 2,182 | 2,190 | 2,164 | 2,174 | 68,500 | 1,087 |
| 2015-04-23 | 2,214 | 2,215 | 2,178 | 2,186 | 79,400 | 1,093 |
| 2015-04-22 | 2,190 | 2,225 | 2,175 | 2,198 | 130,000 | 1,099 |
| 2015-04-21 | 2,180 | 2,186 | 2,162 | 2,175 | 65,600 | 1,087.50 |
| 2015-04-20 | 2,157 | 2,175 | 2,134 | 2,167 | 103,600 | 1,083.50 |
| 2015-04-17 | 2,169 | 2,187 | 2,147 | 2,176 | 152,700 | 1,088 |
| 2015-04-16 | 2,144 | 2,178 | 2,144 | 2,178 | 142,900 | 1,089 |
| 2015-04-15 | 2,156 | 2,174 | 2,138 | 2,151 | 143,800 | 1,075.50 |
| 2015-04-14 | 2,180 | 2,200 | 2,172 | 2,187 | 119,800 | 1,093.50 |
| 2015-04-13 | 2,175 | 2,192 | 2,155 | 2,180 | 143,200 | 1,090 |
| 2015-04-10 | 2,195 | 2,220 | 2,167 | 2,175 | 146,700 | 1,087.50 |
| 2015-04-09 | 2,202 | 2,232 | 2,181 | 2,197 | 252,600 | 1,098.50 |
| 2015-04-08 | 2,132 | 2,239 | 2,132 | 2,238 | 433,400 | 1,119 |
| 2015-04-07 | 2,100 | 2,115 | 2,087 | 2,110 | 93,500 | 1,055 |
| 2015-04-06 | 2,078 | 2,111 | 2,063 | 2,101 | 227,900 | 1,050.50 |
| 2015-04-03 | 2,062 | 2,074 | 2,044 | 2,072 | 101,700 | 1,036 |
| 2015-04-02 | 2,011 | 2,052 | 2,011 | 2,041 | 112,500 | 1,020.50 |
| 2015-04-01 | 2,031 | 2,047 | 2,003 | 2,014 | 159,700 | 1,007 |
| 2015-03-31 | 2,077 | 2,095 | 2,047 | 2,057 | 133,000 | 1,028.50 |
| 2015-03-30 | 2,086 | 2,086 | 2,053 | 2,076 | 137,200 | 1,038 |
| 2015-03-27 | 2,102 | 2,154 | 2,076 | 2,092 | 157,700 | 1,046 |
| 2015-03-26 | 2,181 | 2,191 | 2,155 | 2,171 | 168,300 | 1,085.50 |
| 2015-03-25 | 2,155 | 2,187 | 2,147 | 2,181 | 198,300 | 1,090.50 |
| 2015-03-24 | 2,144 | 2,165 | 2,141 | 2,164 | 177,900 | 1,082 |
| 2015-03-23 | 2,100 | 2,149 | 2,095 | 2,144 | 243,200 | 1,072 |
| 2015-03-20 | 2,080 | 2,100 | 2,069 | 2,097 | 124,800 | 1,048.50 |
| 2015-03-19 | 2,071 | 2,092 | 2,062 | 2,080 | 130,200 | 1,040 |
| 2015-03-18 | 2,110 | 2,128 | 2,067 | 2,094 | 132,500 | 1,047 |
| 2015-03-17 | 2,102 | 2,110 | 2,074 | 2,075 | 139,200 | 1,037.50 |
| 2015-03-16 | 2,084 | 2,130 | 2,077 | 2,107 | 163,400 | 1,053.50 |
| 2015-03-13 | 2,076 | 2,098 | 2,068 | 2,078 | 164,800 | 1,039 |
| 2015-03-12 | 2,056 | 2,069 | 2,030 | 2,066 | 176,400 | 1,033 |
| 2015-03-11 | 2,048 | 2,060 | 2,028 | 2,057 | 86,600 | 1,028.50 |
| 2015-03-10 | 2,057 | 2,070 | 2,037 | 2,050 | 136,000 | 1,025 |
| 2015-03-09 | 2,062 | 2,073 | 2,048 | 2,057 | 96,500 | 1,028.50 |
| 2015-03-06 | 2,073 | 2,080 | 2,053 | 2,079 | 120,200 | 1,039.50 |
| 2015-03-05 | 2,047 | 2,078 | 2,047 | 2,073 | 110,200 | 1,036.50 |
| 2015-03-04 | 2,042 | 2,059 | 2,026 | 2,047 | 87,400 | 1,023.50 |
| 2015-03-03 | 2,048 | 2,050 | 2,017 | 2,043 | 77,600 | 1,021.50 |
| 2015-03-02 | 2,028 | 2,060 | 2,024 | 2,049 | 106,700 | 1,024.50 |
| 2015-02-27 | 2,036 | 2,036 | 2,010 | 2,028 | 233,200 | 1,014 |
| 2015-02-26 | 2,047 | 2,069 | 2,036 | 2,046 | 168,400 | 1,023 |
| 2015-02-25 | 2,031 | 2,061 | 2,016 | 2,052 | 207,400 | 1,026 |
| 2015-02-24 | 2,015 | 2,038 | 2,003 | 2,026 | 202,500 | 1,013 |
| 2015-02-23 | 1,980 | 2,027 | 1,967 | 2,007 | 377,600 | 1,003.50 |
| 2015-02-20 | 1,929 | 1,976 | 1,924 | 1,967 | 388,500 | 983.50 |
| 2015-02-19 | 1,890 | 1,916 | 1,884 | 1,906 | 220,600 | 953 |
| 2015-02-18 | 1,913 | 1,924 | 1,890 | 1,891 | 190,700 | 945.50 |
| 2015-02-17 | 1,926 | 1,929 | 1,911 | 1,913 | 67,800 | 956.50 |
| 2015-02-16 | 1,929 | 1,959 | 1,923 | 1,927 | 176,300 | 963.50 |
| 2015-02-13 | 1,918 | 1,936 | 1,903 | 1,919 | 104,600 | 959.50 |
| 2015-02-12 | 1,909 | 1,939 | 1,903 | 1,918 | 178,400 | 959 |
| 2015-02-10 | 1,880 | 1,925 | 1,875 | 1,907 | 148,700 | 953.50 |
| 2015-02-09 | 1,892 | 1,917 | 1,881 | 1,892 | 153,900 | 946 |
| 2015-02-06 | 1,854 | 1,920 | 1,848 | 1,875 | 348,100 | 937.50 |
| 2015-02-05 | 1,766 | 1,835 | 1,763 | 1,830 | 301,500 | 915 |
| 2015-02-04 | 1,785 | 1,795 | 1,774 | 1,786 | 170,100 | 893 |
| 2015-02-03 | 1,777 | 1,788 | 1,765 | 1,785 | 228,100 | 892.50 |
| 2015-02-02 | 1,755 | 1,756 | 1,741 | 1,743 | 118,800 | 871.50 |
| 2015-01-30 | 1,763 | 1,776 | 1,730 | 1,757 | 221,100 | 878.50 |
| 2015-01-29 | 1,783 | 1,784 | 1,759 | 1,765 | 159,400 | 882.50 |
| 2015-01-28 | 1,785 | 1,799 | 1,783 | 1,789 | 105,700 | 894.50 |
| 2015-01-27 | 1,800 | 1,808 | 1,789 | 1,796 | 103,200 | 898 |
| 2015-01-26 | 1,810 | 1,810 | 1,778 | 1,784 | 229,300 | 892 |
| 2015-01-23 | 1,808 | 1,837 | 1,798 | 1,831 | 104,100 | 915.50 |
| 2015-01-22 | 1,795 | 1,799 | 1,772 | 1,794 | 122,000 | 897 |
| 2015-01-21 | 1,825 | 1,825 | 1,787 | 1,796 | 176,400 | 898 |
| 2015-01-20 | 1,820 | 1,837 | 1,801 | 1,836 | 103,200 | 918 |
| 2015-01-19 | 1,801 | 1,818 | 1,786 | 1,803 | 101,900 | 901.50 |
| 2015-01-16 | 1,767 | 1,780 | 1,747 | 1,771 | 161,300 | 885.50 |
| 2015-01-15 | 1,788 | 1,811 | 1,775 | 1,790 | 155,000 | 895 |
| 2015-01-14 | 1,817 | 1,827 | 1,774 | 1,781 | 118,100 | 890.50 |
| 2015-01-13 | 1,836 | 1,836 | 1,796 | 1,826 | 74,200 | 913 |
| 2015-01-09 | 1,831 | 1,850 | 1,827 | 1,840 | 104,000 | 920 |
| 2015-01-08 | 1,829 | 1,850 | 1,827 | 1,831 | 68,100 | 915.50 |
| 2015-01-07 | 1,804 | 1,835 | 1,804 | 1,819 | 104,100 | 909.50 |
| 2015-01-06 | 1,851 | 1,855 | 1,820 | 1,822 | 116,400 | 911 |
| 2015-01-05 | 1,862 | 1,890 | 1,855 | 1,877 | 138,000 | 938.50 |
分割・併合履歴 ： [2021-03-30]1株→2株
