5933 アルインコ(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 | 1,162 | 1,162 | 1,154 | 1,161 | 15,600 | 1,161 |
| 2015-12-29 | 1,153 | 1,156 | 1,147 | 1,156 | 23,500 | 1,156 |
| 2015-12-28 | 1,148 | 1,151 | 1,144 | 1,150 | 13,400 | 1,150 |
| 2015-12-25 | 1,155 | 1,155 | 1,126 | 1,145 | 24,600 | 1,145 |
| 2015-12-24 | 1,150 | 1,155 | 1,136 | 1,139 | 29,600 | 1,139 |
| 2015-12-22 | 1,144 | 1,147 | 1,136 | 1,146 | 36,000 | 1,146 |
| 2015-12-21 | 1,107 | 1,130 | 1,107 | 1,126 | 32,900 | 1,126 |
| 2015-12-18 | 1,145 | 1,148 | 1,126 | 1,126 | 16,200 | 1,126 |
| 2015-12-17 | 1,149 | 1,150 | 1,138 | 1,143 | 23,400 | 1,143 |
| 2015-12-16 | 1,145 | 1,145 | 1,132 | 1,135 | 16,200 | 1,135 |
| 2015-12-15 | 1,146 | 1,149 | 1,129 | 1,130 | 22,200 | 1,130 |
| 2015-12-14 | 1,140 | 1,142 | 1,128 | 1,139 | 21,700 | 1,139 |
| 2015-12-11 | 1,157 | 1,157 | 1,140 | 1,155 | 57,900 | 1,155 |
| 2015-12-10 | 1,133 | 1,135 | 1,101 | 1,130 | 32,600 | 1,130 |
| 2015-12-09 | 1,152 | 1,158 | 1,140 | 1,141 | 30,100 | 1,141 |
| 2015-12-08 | 1,165 | 1,165 | 1,151 | 1,156 | 17,000 | 1,156 |
| 2015-12-07 | 1,154 | 1,164 | 1,154 | 1,157 | 21,300 | 1,157 |
| 2015-12-04 | 1,160 | 1,160 | 1,151 | 1,152 | 13,400 | 1,152 |
| 2015-12-03 | 1,161 | 1,168 | 1,161 | 1,165 | 10,600 | 1,165 |
| 2015-12-02 | 1,179 | 1,180 | 1,160 | 1,168 | 31,500 | 1,168 |
| 2015-12-01 | 1,170 | 1,175 | 1,166 | 1,175 | 39,900 | 1,175 |
| 2015-11-30 | 1,165 | 1,167 | 1,157 | 1,166 | 38,300 | 1,166 |
| 2015-11-27 | 1,161 | 1,164 | 1,157 | 1,157 | 17,000 | 1,157 |
| 2015-11-26 | 1,159 | 1,164 | 1,158 | 1,159 | 41,200 | 1,159 |
| 2015-11-25 | 1,158 | 1,158 | 1,152 | 1,154 | 29,800 | 1,154 |
| 2015-11-24 | 1,150 | 1,158 | 1,146 | 1,158 | 19,600 | 1,158 |
| 2015-11-20 | 1,140 | 1,151 | 1,140 | 1,148 | 22,700 | 1,148 |
| 2015-11-19 | 1,153 | 1,160 | 1,121 | 1,150 | 46,300 | 1,150 |
| 2015-11-18 | 1,156 | 1,157 | 1,149 | 1,153 | 21,700 | 1,153 |
| 2015-11-17 | 1,143 | 1,149 | 1,141 | 1,148 | 17,900 | 1,148 |
| 2015-11-16 | 1,127 | 1,144 | 1,124 | 1,136 | 26,000 | 1,136 |
| 2015-11-13 | 1,155 | 1,159 | 1,150 | 1,156 | 17,700 | 1,156 |
| 2015-11-12 | 1,150 | 1,157 | 1,150 | 1,155 | 31,000 | 1,155 |
| 2015-11-11 | 1,154 | 1,156 | 1,147 | 1,151 | 29,000 | 1,151 |
| 2015-11-10 | 1,157 | 1,162 | 1,151 | 1,154 | 34,700 | 1,154 |
| 2015-11-09 | 1,149 | 1,157 | 1,145 | 1,157 | 45,200 | 1,157 |
| 2015-11-06 | 1,150 | 1,152 | 1,145 | 1,150 | 19,300 | 1,150 |
| 2015-11-05 | 1,130 | 1,153 | 1,130 | 1,148 | 37,000 | 1,148 |
| 2015-11-04 | 1,148 | 1,152 | 1,132 | 1,141 | 40,600 | 1,141 |
| 2015-11-02 | 1,137 | 1,139 | 1,128 | 1,139 | 19,600 | 1,139 |
| 2015-10-30 | 1,149 | 1,151 | 1,141 | 1,145 | 27,900 | 1,145 |
| 2015-10-29 | 1,153 | 1,153 | 1,120 | 1,127 | 137,600 | 1,127 |
| 2015-10-28 | 1,144 | 1,154 | 1,135 | 1,141 | 23,800 | 1,141 |
| 2015-10-27 | 1,154 | 1,154 | 1,120 | 1,139 | 18,100 | 1,139 |
| 2015-10-26 | 1,148 | 1,155 | 1,143 | 1,150 | 18,600 | 1,150 |
| 2015-10-23 | 1,149 | 1,153 | 1,140 | 1,146 | 23,900 | 1,146 |
| 2015-10-22 | 1,149 | 1,149 | 1,138 | 1,139 | 22,800 | 1,139 |
| 2015-10-21 | 1,129 | 1,150 | 1,126 | 1,144 | 74,500 | 1,144 |
| 2015-10-20 | 1,132 | 1,143 | 1,116 | 1,129 | 29,500 | 1,129 |
| 2015-10-19 | 1,127 | 1,138 | 1,076 | 1,132 | 43,300 | 1,132 |
| 2015-10-16 | 1,139 | 1,143 | 1,132 | 1,137 | 19,500 | 1,137 |
| 2015-10-15 | 1,120 | 1,140 | 1,120 | 1,138 | 26,000 | 1,138 |
| 2015-10-14 | 1,126 | 1,139 | 1,114 | 1,137 | 23,100 | 1,137 |
| 2015-10-13 | 1,126 | 1,148 | 1,105 | 1,137 | 79,000 | 1,137 |
| 2015-10-09 | 1,105 | 1,124 | 1,103 | 1,124 | 47,500 | 1,124 |
| 2015-10-08 | 1,100 | 1,108 | 1,091 | 1,101 | 39,700 | 1,101 |
| 2015-10-07 | 1,110 | 1,113 | 1,098 | 1,111 | 20,600 | 1,111 |
| 2015-10-06 | 1,101 | 1,110 | 1,101 | 1,109 | 24,400 | 1,109 |
| 2015-10-05 | 1,107 | 1,107 | 1,098 | 1,104 | 17,300 | 1,104 |
| 2015-10-02 | 1,099 | 1,105 | 1,087 | 1,105 | 23,400 | 1,105 |
| 2015-10-01 | 1,088 | 1,099 | 1,076 | 1,095 | 25,200 | 1,095 |
| 2015-09-30 | 1,080 | 1,088 | 1,072 | 1,079 | 43,900 | 1,079 |
| 2015-09-29 | 1,081 | 1,089 | 1,064 | 1,078 | 45,900 | 1,078 |
| 2015-09-28 | 1,080 | 1,097 | 1,080 | 1,089 | 32,600 | 1,089 |
| 2015-09-25 | 1,083 | 1,094 | 1,068 | 1,094 | 38,400 | 1,094 |
| 2015-09-24 | 1,091 | 1,095 | 1,078 | 1,078 | 39,600 | 1,078 |
| 2015-09-18 | 1,094 | 1,104 | 1,093 | 1,103 | 26,700 | 1,103 |
| 2015-09-17 | 1,092 | 1,113 | 1,087 | 1,113 | 47,300 | 1,113 |
| 2015-09-16 | 1,083 | 1,110 | 1,083 | 1,094 | 70,900 | 1,094 |
| 2015-09-15 | 1,105 | 1,113 | 1,093 | 1,106 | 93,400 | 1,106 |
| 2015-09-14 | 1,111 | 1,111 | 1,090 | 1,101 | 27,400 | 1,101 |
| 2015-09-11 | 1,090 | 1,112 | 1,084 | 1,108 | 51,200 | 1,108 |
| 2015-09-10 | 1,070 | 1,093 | 1,052 | 1,083 | 64,900 | 1,083 |
| 2015-09-09 | 1,070 | 1,079 | 1,056 | 1,070 | 52,600 | 1,070 |
| 2015-09-08 | 1,066 | 1,070 | 1,045 | 1,045 | 30,000 | 1,045 |
| 2015-09-07 | 1,042 | 1,085 | 1,042 | 1,064 | 49,600 | 1,064 |
| 2015-09-04 | 1,089 | 1,089 | 1,050 | 1,056 | 33,400 | 1,056 |
| 2015-09-03 | 1,085 | 1,092 | 1,068 | 1,079 | 46,700 | 1,079 |
| 2015-09-02 | 1,070 | 1,097 | 1,061 | 1,078 | 55,800 | 1,078 |
| 2015-09-01 | 1,095 | 1,096 | 1,065 | 1,069 | 41,300 | 1,069 |
| 2015-08-31 | 1,092 | 1,098 | 1,077 | 1,091 | 30,400 | 1,091 |
| 2015-08-28 | 1,087 | 1,094 | 1,068 | 1,082 | 40,600 | 1,082 |
| 2015-08-27 | 1,069 | 1,083 | 1,051 | 1,061 | 46,500 | 1,061 |
| 2015-08-26 | 1,040 | 1,068 | 1,037 | 1,047 | 64,800 | 1,047 |
| 2015-08-25 | 1,060 | 1,073 | 1,005 | 1,038 | 79,100 | 1,038 |
| 2015-08-24 | 1,086 | 1,116 | 1,069 | 1,069 | 62,900 | 1,069 |
| 2015-08-21 | 1,103 | 1,114 | 1,102 | 1,104 | 40,600 | 1,104 |
| 2015-08-20 | 1,134 | 1,134 | 1,118 | 1,118 | 23,900 | 1,118 |
| 2015-08-19 | 1,142 | 1,144 | 1,131 | 1,131 | 21,800 | 1,131 |
| 2015-08-18 | 1,135 | 1,142 | 1,128 | 1,140 | 40,100 | 1,140 |
| 2015-08-17 | 1,125 | 1,130 | 1,121 | 1,130 | 39,500 | 1,130 |
| 2015-08-14 | 1,116 | 1,125 | 1,111 | 1,123 | 23,800 | 1,123 |
| 2015-08-13 | 1,116 | 1,126 | 1,116 | 1,121 | 20,900 | 1,121 |
| 2015-08-12 | 1,126 | 1,129 | 1,117 | 1,123 | 37,100 | 1,123 |
| 2015-08-11 | 1,130 | 1,132 | 1,119 | 1,126 | 36,400 | 1,126 |
| 2015-08-10 | 1,130 | 1,138 | 1,118 | 1,130 | 35,400 | 1,130 |
| 2015-08-07 | 1,125 | 1,130 | 1,123 | 1,129 | 19,000 | 1,129 |
| 2015-08-06 | 1,128 | 1,135 | 1,115 | 1,130 | 37,000 | 1,130 |
| 2015-08-05 | 1,116 | 1,130 | 1,114 | 1,128 | 37,900 | 1,128 |
| 2015-08-04 | 1,120 | 1,126 | 1,117 | 1,121 | 20,200 | 1,121 |
| 2015-08-03 | 1,106 | 1,118 | 1,105 | 1,118 | 27,800 | 1,118 |
| 2015-07-31 | 1,111 | 1,111 | 1,105 | 1,109 | 23,200 | 1,109 |
| 2015-07-30 | 1,095 | 1,108 | 1,095 | 1,101 | 33,300 | 1,101 |
| 2015-07-29 | 1,088 | 1,104 | 1,087 | 1,088 | 41,300 | 1,088 |
| 2015-07-28 | 1,101 | 1,107 | 1,087 | 1,098 | 55,800 | 1,098 |
| 2015-07-27 | 1,116 | 1,122 | 1,106 | 1,106 | 31,000 | 1,106 |
| 2015-07-24 | 1,122 | 1,123 | 1,116 | 1,120 | 27,200 | 1,120 |
| 2015-07-23 | 1,125 | 1,125 | 1,116 | 1,121 | 26,000 | 1,121 |
| 2015-07-22 | 1,122 | 1,125 | 1,113 | 1,118 | 35,700 | 1,118 |
| 2015-07-21 | 1,126 | 1,128 | 1,115 | 1,123 | 58,100 | 1,123 |
| 2015-07-17 | 1,144 | 1,144 | 1,132 | 1,136 | 54,900 | 1,136 |
| 2015-07-16 | 1,133 | 1,144 | 1,125 | 1,139 | 59,700 | 1,139 |
| 2015-07-15 | 1,129 | 1,132 | 1,126 | 1,127 | 20,400 | 1,127 |
| 2015-07-14 | 1,125 | 1,131 | 1,122 | 1,125 | 23,500 | 1,125 |
| 2015-07-13 | 1,100 | 1,115 | 1,097 | 1,110 | 25,700 | 1,110 |
| 2015-07-10 | 1,105 | 1,105 | 1,085 | 1,086 | 37,700 | 1,086 |
| 2015-07-09 | 1,102 | 1,110 | 1,003 | 1,095 | 112,400 | 1,095 |
| 2015-07-08 | 1,133 | 1,133 | 1,115 | 1,117 | 47,100 | 1,117 |
| 2015-07-07 | 1,140 | 1,140 | 1,125 | 1,126 | 44,600 | 1,126 |
| 2015-07-06 | 1,131 | 1,136 | 1,125 | 1,125 | 47,600 | 1,125 |
| 2015-07-03 | 1,131 | 1,139 | 1,129 | 1,131 | 36,800 | 1,131 |
| 2015-07-02 | 1,140 | 1,144 | 1,137 | 1,139 | 21,600 | 1,139 |
| 2015-07-01 | 1,140 | 1,140 | 1,132 | 1,140 | 29,600 | 1,140 |
| 2015-06-30 | 1,132 | 1,132 | 1,125 | 1,130 | 35,100 | 1,130 |
| 2015-06-29 | 1,132 | 1,134 | 1,125 | 1,125 | 58,700 | 1,125 |
| 2015-06-26 | 1,141 | 1,142 | 1,135 | 1,136 | 24,700 | 1,136 |
| 2015-06-25 | 1,140 | 1,142 | 1,137 | 1,140 | 23,200 | 1,140 |
| 2015-06-24 | 1,141 | 1,146 | 1,139 | 1,145 | 45,700 | 1,145 |
| 2015-06-23 | 1,145 | 1,145 | 1,134 | 1,141 | 66,800 | 1,141 |
| 2015-06-22 | 1,146 | 1,146 | 1,135 | 1,141 | 41,500 | 1,141 |
| 2015-06-19 | 1,129 | 1,147 | 1,128 | 1,147 | 91,200 | 1,147 |
| 2015-06-18 | 1,130 | 1,133 | 1,124 | 1,129 | 60,700 | 1,129 |
| 2015-06-17 | 1,139 | 1,139 | 1,133 | 1,135 | 39,400 | 1,135 |
| 2015-06-16 | 1,141 | 1,145 | 1,135 | 1,139 | 42,300 | 1,139 |
| 2015-06-15 | 1,146 | 1,147 | 1,139 | 1,142 | 27,300 | 1,142 |
| 2015-06-12 | 1,145 | 1,152 | 1,139 | 1,147 | 60,300 | 1,147 |
| 2015-06-11 | 1,140 | 1,143 | 1,135 | 1,141 | 39,200 | 1,141 |
| 2015-06-10 | 1,141 | 1,152 | 1,136 | 1,140 | 63,000 | 1,140 |
| 2015-06-09 | 1,153 | 1,157 | 1,147 | 1,149 | 62,500 | 1,149 |
| 2015-06-08 | 1,146 | 1,157 | 1,142 | 1,155 | 59,900 | 1,155 |
| 2015-06-05 | 1,138 | 1,155 | 1,138 | 1,149 | 54,900 | 1,149 |
| 2015-06-04 | 1,138 | 1,148 | 1,137 | 1,147 | 32,100 | 1,147 |
| 2015-06-03 | 1,137 | 1,142 | 1,136 | 1,136 | 44,300 | 1,136 |
| 2015-06-02 | 1,140 | 1,145 | 1,137 | 1,138 | 50,600 | 1,138 |
| 2015-06-01 | 1,148 | 1,153 | 1,137 | 1,138 | 75,000 | 1,138 |
| 2015-05-29 | 1,148 | 1,158 | 1,146 | 1,149 | 64,600 | 1,149 |
| 2015-05-28 | 1,156 | 1,158 | 1,150 | 1,152 | 56,100 | 1,152 |
| 2015-05-27 | 1,160 | 1,163 | 1,153 | 1,156 | 46,800 | 1,156 |
| 2015-05-26 | 1,160 | 1,165 | 1,155 | 1,158 | 44,600 | 1,158 |
| 2015-05-25 | 1,155 | 1,163 | 1,154 | 1,160 | 97,500 | 1,160 |
| 2015-05-22 | 1,150 | 1,153 | 1,147 | 1,150 | 28,900 | 1,150 |
| 2015-05-21 | 1,150 | 1,151 | 1,147 | 1,147 | 31,200 | 1,147 |
| 2015-05-20 | 1,150 | 1,152 | 1,135 | 1,146 | 70,100 | 1,146 |
| 2015-05-19 | 1,140 | 1,150 | 1,140 | 1,143 | 33,500 | 1,143 |
| 2015-05-18 | 1,135 | 1,145 | 1,135 | 1,141 | 39,900 | 1,141 |
| 2015-05-15 | 1,146 | 1,151 | 1,135 | 1,140 | 39,600 | 1,140 |
| 2015-05-14 | 1,149 | 1,159 | 1,146 | 1,146 | 45,600 | 1,146 |
| 2015-05-13 | 1,151 | 1,159 | 1,149 | 1,154 | 76,100 | 1,154 |
| 2015-05-12 | 1,150 | 1,159 | 1,148 | 1,152 | 42,600 | 1,152 |
| 2015-05-11 | 1,155 | 1,170 | 1,153 | 1,155 | 119,500 | 1,155 |
| 2015-05-08 | 1,123 | 1,154 | 1,123 | 1,148 | 126,500 | 1,148 |
| 2015-05-07 | 1,120 | 1,139 | 1,103 | 1,139 | 258,200 | 1,139 |
| 2015-05-01 | 1,107 | 1,111 | 1,093 | 1,100 | 122,300 | 1,100 |
| 2015-04-30 | 1,111 | 1,114 | 1,101 | 1,104 | 157,700 | 1,104 |
| 2015-04-28 | 1,112 | 1,116 | 1,110 | 1,110 | 65,500 | 1,110 |
| 2015-04-27 | 1,115 | 1,121 | 1,111 | 1,111 | 46,000 | 1,111 |
| 2015-04-24 | 1,117 | 1,121 | 1,112 | 1,112 | 39,100 | 1,112 |
| 2015-04-23 | 1,113 | 1,128 | 1,112 | 1,116 | 73,800 | 1,116 |
| 2015-04-22 | 1,122 | 1,125 | 1,111 | 1,111 | 126,300 | 1,111 |
| 2015-04-21 | 1,129 | 1,134 | 1,125 | 1,125 | 40,400 | 1,125 |
| 2015-04-20 | 1,135 | 1,137 | 1,125 | 1,128 | 69,800 | 1,128 |
| 2015-04-17 | 1,135 | 1,142 | 1,133 | 1,133 | 38,800 | 1,133 |
| 2015-04-16 | 1,140 | 1,142 | 1,132 | 1,136 | 40,400 | 1,136 |
| 2015-04-15 | 1,135 | 1,143 | 1,133 | 1,136 | 43,700 | 1,136 |
| 2015-04-14 | 1,139 | 1,148 | 1,134 | 1,138 | 110,100 | 1,138 |
| 2015-04-13 | 1,135 | 1,136 | 1,130 | 1,135 | 39,800 | 1,135 |
| 2015-04-10 | 1,133 | 1,137 | 1,128 | 1,134 | 99,000 | 1,134 |
| 2015-04-09 | 1,121 | 1,131 | 1,121 | 1,126 | 72,700 | 1,126 |
| 2015-04-08 | 1,136 | 1,136 | 1,121 | 1,122 | 121,100 | 1,122 |
| 2015-04-07 | 1,122 | 1,136 | 1,122 | 1,136 | 109,500 | 1,136 |
| 2015-04-06 | 1,129 | 1,131 | 1,118 | 1,125 | 45,700 | 1,125 |
| 2015-04-03 | 1,127 | 1,129 | 1,121 | 1,127 | 36,100 | 1,127 |
| 2015-04-02 | 1,122 | 1,129 | 1,112 | 1,127 | 96,600 | 1,127 |
| 2015-04-01 | 1,122 | 1,130 | 1,115 | 1,120 | 96,300 | 1,120 |
| 2015-03-31 | 1,130 | 1,136 | 1,122 | 1,122 | 74,400 | 1,122 |
| 2015-03-30 | 1,130 | 1,131 | 1,121 | 1,126 | 75,500 | 1,126 |
| 2015-03-27 | 1,130 | 1,137 | 1,120 | 1,125 | 127,900 | 1,125 |
| 2015-03-26 | 1,144 | 1,149 | 1,135 | 1,144 | 153,900 | 1,144 |
| 2015-03-25 | 1,139 | 1,149 | 1,139 | 1,145 | 101,600 | 1,145 |
| 2015-03-24 | 1,134 | 1,139 | 1,128 | 1,138 | 128,300 | 1,138 |
| 2015-03-23 | 1,122 | 1,137 | 1,121 | 1,130 | 197,900 | 1,130 |
| 2015-03-20 | 1,118 | 1,120 | 1,113 | 1,116 | 106,800 | 1,116 |
| 2015-03-19 | 1,115 | 1,124 | 1,111 | 1,115 | 118,200 | 1,115 |
| 2015-03-18 | 1,109 | 1,116 | 1,105 | 1,111 | 272,400 | 1,111 |
| 2015-03-17 | 1,127 | 1,129 | 1,122 | 1,126 | 416,000 | 1,126 |
| 2015-03-16 | 1,126 | 1,128 | 1,121 | 1,124 | 112,400 | 1,124 |
| 2015-03-13 | 1,120 | 1,128 | 1,114 | 1,123 | 178,100 | 1,123 |
| 2015-03-12 | 1,116 | 1,121 | 1,114 | 1,118 | 84,900 | 1,118 |
| 2015-03-11 | 1,110 | 1,118 | 1,110 | 1,112 | 141,600 | 1,112 |
| 2015-03-10 | 1,111 | 1,120 | 1,110 | 1,115 | 106,100 | 1,115 |
| 2015-03-09 | 1,112 | 1,118 | 1,108 | 1,113 | 144,100 | 1,113 |
| 2015-03-06 | 1,125 | 1,127 | 1,105 | 1,110 | 273,200 | 1,110 |
| 2015-03-05 | 1,111 | 1,135 | 1,110 | 1,129 | 250,200 | 1,129 |
| 2015-03-04 | 1,115 | 1,118 | 1,110 | 1,116 | 79,900 | 1,116 |
| 2015-03-03 | 1,113 | 1,118 | 1,110 | 1,111 | 76,900 | 1,111 |
| 2015-03-02 | 1,120 | 1,124 | 1,111 | 1,113 | 96,900 | 1,113 |
| 2015-02-27 | 1,121 | 1,124 | 1,107 | 1,112 | 99,300 | 1,112 |
| 2015-02-26 | 1,106 | 1,118 | 1,101 | 1,111 | 113,000 | 1,111 |
| 2015-02-25 | 1,111 | 1,114 | 1,098 | 1,104 | 119,200 | 1,104 |
| 2015-02-24 | 1,111 | 1,111 | 1,097 | 1,104 | 69,100 | 1,104 |
| 2015-02-23 | 1,102 | 1,116 | 1,097 | 1,104 | 101,200 | 1,104 |
| 2015-02-20 | 1,107 | 1,113 | 1,095 | 1,100 | 142,700 | 1,100 |
| 2015-02-19 | 1,108 | 1,109 | 1,103 | 1,106 | 78,000 | 1,106 |
| 2015-02-18 | 1,103 | 1,120 | 1,103 | 1,108 | 83,500 | 1,108 |
| 2015-02-17 | 1,083 | 1,109 | 1,082 | 1,105 | 136,800 | 1,105 |
| 2015-02-16 | 1,081 | 1,091 | 1,078 | 1,088 | 143,700 | 1,088 |
| 2015-02-13 | 1,080 | 1,083 | 1,071 | 1,080 | 191,400 | 1,080 |
| 2015-02-12 | 1,076 | 1,084 | 1,076 | 1,082 | 154,500 | 1,082 |
| 2015-02-10 | 1,080 | 1,086 | 1,071 | 1,074 | 90,500 | 1,074 |
| 2015-02-09 | 1,091 | 1,091 | 1,075 | 1,080 | 135,100 | 1,080 |
| 2015-02-06 | 1,088 | 1,095 | 1,071 | 1,072 | 157,000 | 1,072 |
| 2015-02-05 | 1,097 | 1,108 | 1,082 | 1,086 | 151,900 | 1,086 |
| 2015-02-04 | 1,110 | 1,124 | 1,087 | 1,100 | 266,200 | 1,100 |
| 2015-02-03 | 1,134 | 1,144 | 1,095 | 1,109 | 376,900 | 1,109 |
| 2015-02-02 | 1,212 | 1,230 | 1,204 | 1,224 | 100,900 | 1,224 |
| 2015-01-30 | 1,239 | 1,244 | 1,200 | 1,219 | 158,800 | 1,219 |
| 2015-01-29 | 1,226 | 1,250 | 1,200 | 1,209 | 536,400 | 1,209 |
| 2015-01-28 | 1,212 | 1,238 | 1,208 | 1,232 | 179,200 | 1,232 |
| 2015-01-27 | 1,218 | 1,227 | 1,203 | 1,212 | 101,800 | 1,212 |
| 2015-01-26 | 1,175 | 1,209 | 1,170 | 1,209 | 135,500 | 1,209 |
| 2015-01-23 | 1,174 | 1,175 | 1,165 | 1,174 | 63,700 | 1,174 |
| 2015-01-22 | 1,150 | 1,172 | 1,142 | 1,172 | 117,600 | 1,172 |
| 2015-01-21 | 1,165 | 1,166 | 1,149 | 1,151 | 61,900 | 1,151 |
| 2015-01-20 | 1,156 | 1,179 | 1,154 | 1,165 | 85,500 | 1,165 |
| 2015-01-19 | 1,169 | 1,172 | 1,151 | 1,157 | 46,000 | 1,157 |
| 2015-01-16 | 1,166 | 1,166 | 1,145 | 1,155 | 57,100 | 1,155 |
| 2015-01-15 | 1,163 | 1,169 | 1,157 | 1,167 | 50,400 | 1,167 |
| 2015-01-14 | 1,162 | 1,170 | 1,159 | 1,164 | 62,200 | 1,164 |
| 2015-01-13 | 1,165 | 1,175 | 1,154 | 1,175 | 148,800 | 1,175 |
| 2015-01-09 | 1,158 | 1,169 | 1,156 | 1,161 | 73,400 | 1,161 |
| 2015-01-08 | 1,158 | 1,159 | 1,146 | 1,150 | 46,100 | 1,150 |
| 2015-01-07 | 1,149 | 1,163 | 1,146 | 1,151 | 52,300 | 1,151 |
| 2015-01-06 | 1,154 | 1,162 | 1,140 | 1,151 | 119,800 | 1,151 |
| 2015-01-05 | 1,178 | 1,178 | 1,162 | 1,170 | 69,300 | 1,170 |
分割・併合履歴 ： [1996-03-14]1株→1.2株
