6029 アトラグループ(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 | 1,267 | 1,269 | 1,231 | 1,231 | 20,500 | 1,231 |
| 2015-12-29 | 1,230 | 1,257 | 1,220 | 1,254 | 17,600 | 1,254 |
| 2015-12-28 | 1,199 | 1,234 | 1,199 | 1,223 | 18,100 | 1,223 |
| 2015-12-25 | 1,185 | 1,219 | 1,178 | 1,191 | 29,300 | 1,191 |
| 2015-12-24 | 1,211 | 1,250 | 1,196 | 1,203 | 30,900 | 1,203 |
| 2015-12-22 | 1,249 | 1,258 | 1,206 | 1,206 | 37,700 | 1,206 |
| 2015-12-21 | 1,270 | 1,280 | 1,202 | 1,218 | 60,900 | 1,218 |
| 2015-12-18 | 1,233 | 1,296 | 1,230 | 1,275 | 76,900 | 1,275 |
| 2015-12-17 | 1,199 | 1,248 | 1,199 | 1,220 | 55,300 | 1,220 |
| 2015-12-16 | 1,200 | 1,235 | 1,171 | 1,189 | 58,900 | 1,189 |
| 2015-12-15 | 1,226 | 1,232 | 1,170 | 1,179 | 124,200 | 1,179 |
| 2015-12-14 | 1,204 | 1,261 | 1,202 | 1,238 | 59,800 | 1,238 |
| 2015-12-11 | 1,302 | 1,310 | 1,268 | 1,268 | 40,200 | 1,268 |
| 2015-12-10 | 1,330 | 1,330 | 1,291 | 1,312 | 44,800 | 1,312 |
| 2015-12-09 | 1,300 | 1,348 | 1,245 | 1,348 | 79,900 | 1,348 |
| 2015-12-08 | 1,381 | 1,398 | 1,300 | 1,325 | 66,700 | 1,325 |
| 2015-12-07 | 1,427 | 1,435 | 1,385 | 1,388 | 44,100 | 1,388 |
| 2015-12-04 | 1,393 | 1,432 | 1,381 | 1,398 | 45,900 | 1,398 |
| 2015-12-03 | 1,333 | 1,437 | 1,332 | 1,437 | 83,500 | 1,437 |
| 2015-12-02 | 1,350 | 1,366 | 1,316 | 1,355 | 66,200 | 1,355 |
| 2015-12-01 | 1,385 | 1,392 | 1,355 | 1,368 | 56,000 | 1,368 |
| 2015-11-30 | 1,396 | 1,410 | 1,364 | 1,396 | 60,600 | 1,396 |
| 2015-11-27 | 1,455 | 1,455 | 1,384 | 1,403 | 75,900 | 1,403 |
| 2015-11-26 | 1,419 | 1,460 | 1,419 | 1,450 | 88,200 | 1,450 |
| 2015-11-25 | 1,420 | 1,448 | 1,402 | 1,413 | 218,800 | 1,413 |
| 2015-11-24 | 1,470 | 1,504 | 1,432 | 1,432 | 111,000 | 1,432 |
| 2015-11-20 | 1,455 | 1,522 | 1,363 | 1,504 | 131,000 | 1,504 |
| 2015-11-19 | 1,514 | 1,563 | 1,360 | 1,453 | 194,000 | 1,453 |
| 2015-11-18 | 1,414 | 1,497 | 1,414 | 1,489 | 124,600 | 1,489 |
| 2015-11-17 | 1,350 | 1,400 | 1,343 | 1,400 | 100,300 | 1,400 |
| 2015-11-16 | 1,330 | 1,367 | 1,307 | 1,326 | 73,100 | 1,326 |
| 2015-11-13 | 1,281 | 1,340 | 1,280 | 1,328 | 58,100 | 1,328 |
| 2015-11-12 | 1,320 | 1,320 | 1,261 | 1,288 | 36,800 | 1,288 |
| 2015-11-11 | 1,273 | 1,319 | 1,221 | 1,301 | 68,700 | 1,301 |
| 2015-11-10 | 1,250 | 1,367 | 1,250 | 1,273 | 229,600 | 1,273 |
| 2015-11-09 | 1,111 | 1,240 | 1,059 | 1,224 | 104,900 | 1,224 |
| 2015-11-06 | 1,202 | 1,223 | 1,180 | 1,200 | 42,800 | 1,200 |
| 2015-11-05 | 1,270 | 1,281 | 1,154 | 1,217 | 98,400 | 1,217 |
| 2015-11-04 | 1,219 | 1,277 | 1,211 | 1,259 | 133,000 | 1,259 |
| 2015-11-02 | 1,165 | 1,207 | 1,151 | 1,199 | 51,600 | 1,199 |
| 2015-10-30 | 1,220 | 1,220 | 1,142 | 1,158 | 56,500 | 1,158 |
| 2015-10-29 | 1,205 | 1,230 | 1,125 | 1,177 | 111,200 | 1,177 |
| 2015-10-28 | 1,093 | 1,184 | 1,080 | 1,184 | 109,900 | 1,184 |
| 2015-10-27 | 1,093 | 1,097 | 1,068 | 1,074 | 30,300 | 1,074 |
| 2015-10-26 | 1,052 | 1,120 | 1,044 | 1,076 | 38,500 | 1,076 |
| 2015-10-23 | 1,072 | 1,102 | 1,056 | 1,066 | 31,100 | 1,066 |
| 2015-10-22 | 1,120 | 1,155 | 1,033 | 1,087 | 74,300 | 1,087 |
| 2015-10-21 | 1,075 | 1,135 | 1,064 | 1,105 | 103,900 | 1,105 |
| 2015-10-20 | 1,022 | 1,100 | 1,010 | 1,080 | 129,000 | 1,080 |
| 2015-10-19 | 991 | 1,007 | 981 | 1,007 | 19,200 | 1,007 |
| 2015-10-16 | 989 | 993 | 981 | 990 | 12,500 | 990 |
| 2015-10-15 | 960 | 996 | 959 | 985 | 14,000 | 985 |
| 2015-10-14 | 972 | 976 | 961 | 972 | 7,400 | 972 |
| 2015-10-13 | 990 | 990 | 970 | 972 | 17,100 | 972 |
| 2015-10-09 | 970 | 994 | 970 | 980 | 9,700 | 980 |
| 2015-10-08 | 1,000 | 1,000 | 980 | 984 | 17,000 | 984 |
| 2015-10-07 | 1,028 | 1,028 | 996 | 1,008 | 16,000 | 1,008 |
| 2015-10-06 | 1,031 | 1,045 | 1,017 | 1,028 | 31,600 | 1,028 |
| 2015-10-05 | 970 | 1,016 | 955 | 1,009 | 66,700 | 1,009 |
| 2015-10-02 | 945 | 960 | 944 | 955 | 29,100 | 955 |
| 2015-10-01 | 950 | 955 | 932 | 932 | 27,600 | 932 |
| 2015-09-30 | 974 | 975 | 928 | 942 | 25,600 | 942 |
| 2015-09-29 | 960 | 965 | 920 | 944 | 25,100 | 944 |
| 2015-09-28 | 969 | 969 | 930 | 953 | 11,800 | 953 |
| 2015-09-25 | 953 | 953 | 920 | 925 | 6,300 | 925 |
| 2015-09-24 | 950 | 952 | 924 | 944 | 15,400 | 944 |
| 2015-09-18 | 955 | 968 | 945 | 955 | 8,900 | 955 |
| 2015-09-17 | 964 | 964 | 946 | 959 | 6,800 | 959 |
| 2015-09-16 | 986 | 986 | 940 | 950 | 18,800 | 950 |
| 2015-09-15 | 985 | 985 | 937 | 964 | 17,800 | 964 |
| 2015-09-14 | 969 | 979 | 950 | 957 | 15,300 | 957 |
| 2015-09-11 | 901 | 954 | 901 | 947 | 25,100 | 947 |
| 2015-09-10 | 898 | 930 | 876 | 930 | 25,100 | 930 |
| 2015-09-09 | 925 | 925 | 890 | 905 | 22,000 | 905 |
| 2015-09-08 | 905 | 908 | 865 | 865 | 22,300 | 865 |
| 2015-09-07 | 895 | 945 | 855 | 920 | 27,800 | 920 |
| 2015-09-04 | 970 | 982 | 891 | 910 | 30,500 | 910 |
| 2015-09-03 | 988 | 988 | 959 | 985 | 33,700 | 985 |
| 2015-09-02 | 861 | 970 | 851 | 958 | 58,500 | 958 |
| 2015-09-01 | 993 | 997 | 911 | 921 | 33,900 | 921 |
| 2015-08-31 | 964 | 1,019 | 945 | 990 | 54,400 | 990 |
| 2015-08-28 | 928 | 980 | 915 | 949 | 49,600 | 949 |
| 2015-08-27 | 908 | 950 | 893 | 906 | 61,100 | 906 |
| 2015-08-26 | 2,345 | 2,550 | 2,238 | 2,545 | 22,500 | 848.33 |
| 2015-08-25 | 2,005 | 2,500 | 2,005 | 2,195 | 43,400 | 731.67 |
| 2015-08-24 | 2,800 | 2,845 | 2,455 | 2,455 | 30,500 | 818.33 |
| 2015-08-21 | 2,910 | 3,020 | 2,895 | 2,955 | 12,400 | 985 |
| 2015-08-20 | 2,999 | 3,085 | 2,970 | 3,055 | 10,900 | 1,018.33 |
| 2015-08-19 | 3,135 | 3,135 | 2,922 | 2,990 | 10,700 | 996.67 |
| 2015-08-18 | 3,095 | 3,130 | 3,030 | 3,100 | 13,000 | 1,033.33 |
| 2015-08-17 | 2,891 | 3,100 | 2,891 | 3,090 | 17,500 | 1,030 |
| 2015-08-14 | 2,971 | 2,999 | 2,872 | 2,891 | 16,600 | 963.67 |
| 2015-08-13 | 3,065 | 3,065 | 2,830 | 2,921 | 27,400 | 973.67 |
| 2015-08-12 | 3,120 | 3,120 | 3,005 | 3,040 | 7,500 | 1,013.33 |
| 2015-08-11 | 3,050 | 3,150 | 2,973 | 3,120 | 14,400 | 1,040 |
| 2015-08-10 | 3,140 | 3,140 | 2,960 | 3,090 | 36,000 | 1,030 |
| 2015-08-07 | 3,205 | 3,220 | 3,130 | 3,155 | 40,900 | 1,051.67 |
| 2015-08-06 | 3,340 | 3,555 | 3,270 | 3,345 | 48,500 | 1,115 |
| 2015-08-05 | 3,380 | 3,450 | 3,215 | 3,340 | 38,000 | 1,113.33 |
| 2015-08-04 | 3,520 | 3,735 | 3,410 | 3,415 | 187,600 | 1,138.33 |
| 2015-08-03 | 3,110 | 3,410 | 3,050 | 3,395 | 127,100 | 1,131.67 |
| 2015-07-31 | 3,500 | 3,560 | 3,050 | 3,050 | 212,900 | 1,016.67 |
| 2015-07-30 | 3,325 | 3,325 | 3,325 | 3,325 | 8,000 | 1,108.33 |
| 2015-07-29 | 2,974 | 2,974 | 2,822 | 2,822 | 15,200 | 940.67 |
| 2015-07-28 | 2,812 | 2,994 | 2,801 | 2,974 | 19,800 | 991.33 |
| 2015-07-27 | 2,981 | 3,125 | 2,916 | 2,950 | 36,500 | 983.33 |
| 2015-07-24 | 2,915 | 3,275 | 2,885 | 3,160 | 90,300 | 1,053.33 |
| 2015-07-23 | 2,870 | 2,885 | 2,780 | 2,785 | 16,500 | 928.33 |
| 2015-07-22 | 2,920 | 2,944 | 2,768 | 2,870 | 39,100 | 956.67 |
| 2015-07-21 | 3,090 | 3,110 | 2,900 | 2,901 | 39,100 | 967 |
| 2015-07-17 | 3,115 | 3,225 | 3,020 | 3,020 | 31,500 | 1,006.67 |
| 2015-07-16 | 3,290 | 3,295 | 3,100 | 3,155 | 40,700 | 1,051.67 |
| 2015-07-15 | 3,495 | 3,530 | 3,150 | 3,295 | 84,400 | 1,098.33 |
| 2015-07-14 | 2,949 | 3,350 | 2,949 | 3,345 | 143,700 | 1,115 |
| 2015-07-13 | 2,815 | 2,949 | 2,815 | 2,850 | 45,400 | 950 |
| 2015-07-10 | 2,871 | 3,080 | 2,756 | 2,766 | 122,800 | 922 |
| 2015-07-09 | 3,045 | 3,060 | 2,750 | 2,941 | 153,600 | 980.33 |
| 2015-07-08 | 3,480 | 3,530 | 3,045 | 3,225 | 132,700 | 1,075 |
| 2015-07-07 | 4,200 | 4,380 | 3,400 | 3,500 | 200,700 | 1,166.67 |
| 2015-07-06 | 4,395 | 4,890 | 3,910 | 3,990 | 259,000 | 1,330 |
| 2015-07-03 | 3,940 | 4,310 | 3,905 | 4,300 | 126,700 | 1,433.33 |
| 2015-07-02 | 3,655 | 3,990 | 3,550 | 3,930 | 96,800 | 1,310 |
| 2015-07-01 | 3,355 | 3,695 | 3,355 | 3,515 | 44,200 | 1,171.67 |
| 2015-06-30 | 3,520 | 3,860 | 3,320 | 3,455 | 99,200 | 1,151.67 |
| 2015-06-29 | 2,945 | 3,700 | 2,930 | 3,400 | 87,500 | 1,133.33 |
| 2015-06-26 | 3,195 | 3,300 | 3,050 | 3,275 | 26,400 | 1,091.67 |
| 2015-06-25 | 2,938 | 3,275 | 2,911 | 3,195 | 52,100 | 1,065 |
| 2015-06-24 | 2,996 | 3,330 | 2,988 | 3,020 | 104,200 | 1,006.67 |
| 2015-06-23 | 2,960 | 2,989 | 2,731 | 2,826 | 51,900 | 942 |
| 2015-06-22 | 2,600 | 2,935 | 2,550 | 2,920 | 70,100 | 973.33 |
| 2015-06-19 | 2,370 | 2,575 | 2,345 | 2,499 | 23,200 | 833 |
| 2015-06-18 | 2,450 | 2,450 | 2,319 | 2,335 | 15,300 | 778.33 |
| 2015-06-17 | 2,394 | 2,493 | 2,391 | 2,406 | 13,900 | 802 |
| 2015-06-16 | 2,426 | 2,443 | 2,373 | 2,393 | 26,500 | 797.67 |
| 2015-06-15 | 2,421 | 2,485 | 2,420 | 2,458 | 19,300 | 819.33 |
| 2015-06-12 | 2,368 | 2,500 | 2,361 | 2,471 | 49,300 | 823.67 |
| 2015-06-11 | 2,143 | 2,300 | 2,143 | 2,288 | 22,100 | 762.67 |
| 2015-06-10 | 2,165 | 2,176 | 2,092 | 2,115 | 24,700 | 705 |
| 2015-06-09 | 2,269 | 2,269 | 2,172 | 2,176 | 22,500 | 725.33 |
| 2015-06-08 | 2,489 | 2,489 | 2,286 | 2,292 | 35,500 | 764 |
| 2015-06-05 | 2,501 | 2,626 | 2,403 | 2,489 | 43,900 | 829.67 |
| 2015-06-04 | 2,280 | 2,677 | 2,256 | 2,580 | 149,500 | 860 |
| 2015-06-03 | 2,200 | 2,234 | 2,116 | 2,205 | 30,100 | 735 |
| 2015-06-02 | 2,066 | 2,249 | 2,066 | 2,191 | 71,300 | 730.33 |
| 2015-06-01 | 1,982 | 2,065 | 1,982 | 2,038 | 13,500 | 679.33 |
| 2015-05-29 | 2,005 | 2,008 | 1,985 | 1,988 | 5,900 | 662.67 |
| 2015-05-28 | 2,000 | 2,024 | 1,989 | 2,002 | 11,800 | 667.33 |
| 2015-05-27 | 2,000 | 2,022 | 1,989 | 2,000 | 20,700 | 666.67 |
| 2015-05-26 | 1,970 | 2,042 | 1,969 | 1,972 | 19,500 | 657.33 |
| 2015-05-25 | 2,022 | 2,022 | 1,962 | 1,970 | 11,700 | 656.67 |
| 2015-05-22 | 2,068 | 2,068 | 1,990 | 2,023 | 17,000 | 674.33 |
| 2015-05-21 | 1,988 | 2,083 | 1,974 | 2,043 | 25,400 | 681 |
| 2015-05-20 | 1,960 | 1,997 | 1,959 | 1,962 | 10,300 | 654 |
| 2015-05-19 | 1,922 | 1,987 | 1,910 | 1,961 | 23,900 | 653.67 |
| 2015-05-18 | 2,000 | 2,000 | 1,917 | 1,957 | 17,500 | 652.33 |
| 2015-05-15 | 2,048 | 2,085 | 2,010 | 2,026 | 25,400 | 675.33 |
| 2015-05-14 | 1,980 | 2,090 | 1,851 | 2,090 | 82,000 | 696.67 |
| 2015-05-13 | 2,148 | 2,170 | 1,901 | 1,901 | 88,600 | 633.67 |
| 2015-05-12 | 1,910 | 2,100 | 1,900 | 2,098 | 125,700 | 699.33 |
| 2015-05-11 | 1,799 | 1,900 | 1,770 | 1,842 | 54,300 | 614 |
| 2015-05-08 | 1,650 | 1,783 | 1,630 | 1,763 | 54,800 | 587.67 |
| 2015-05-07 | 1,765 | 1,874 | 1,749 | 1,754 | 44,600 | 584.67 |
| 2015-05-01 | 1,780 | 1,939 | 1,762 | 1,820 | 72,000 | 606.67 |
| 2015-04-30 | 1,854 | 1,870 | 1,700 | 1,733 | 69,100 | 577.67 |
| 2015-04-28 | 1,796 | 1,992 | 1,752 | 1,836 | 147,600 | 612 |
| 2015-04-27 | 1,630 | 1,880 | 1,572 | 1,814 | 67,400 | 604.67 |
| 2015-04-24 | 1,709 | 1,788 | 1,624 | 1,624 | 129,300 | 541.33 |
| 2015-04-23 | 1,595 | 1,598 | 1,507 | 1,549 | 57,700 | 516.33 |
| 2015-04-22 | 1,448 | 1,615 | 1,425 | 1,559 | 200,600 | 519.67 |
| 2015-04-21 | 1,377 | 1,491 | 1,291 | 1,391 | 71,800 | 463.67 |
| 2015-04-20 | 1,223 | 1,472 | 1,210 | 1,388 | 83,400 | 462.67 |
| 2015-04-17 | 1,300 | 1,319 | 1,248 | 1,253 | 39,100 | 417.67 |
| 2015-04-16 | 1,233 | 1,390 | 1,205 | 1,359 | 99,800 | 453 |
| 2015-04-15 | 1,082 | 1,240 | 1,082 | 1,210 | 66,500 | 403.33 |
| 2015-04-14 | 1,080 | 1,090 | 1,067 | 1,073 | 5,500 | 357.67 |
| 2015-04-13 | 1,093 | 1,093 | 1,032 | 1,075 | 9,300 | 358.33 |
| 2015-04-10 | 1,099 | 1,099 | 1,065 | 1,072 | 9,800 | 357.33 |
| 2015-04-09 | 1,125 | 1,125 | 1,080 | 1,092 | 5,200 | 364 |
| 2015-04-08 | 1,117 | 1,117 | 1,095 | 1,095 | 3,200 | 365 |
| 2015-04-07 | 1,085 | 1,132 | 1,083 | 1,110 | 6,200 | 370 |
| 2015-04-06 | 1,070 | 1,100 | 1,056 | 1,099 | 7,500 | 366.33 |
| 2015-04-03 | 1,074 | 1,074 | 1,042 | 1,069 | 5,700 | 356.33 |
| 2015-04-02 | 1,061 | 1,082 | 1,061 | 1,075 | 4,900 | 358.33 |
| 2015-04-01 | 1,105 | 1,105 | 1,061 | 1,083 | 5,500 | 361 |
| 2015-03-31 | 1,089 | 1,119 | 1,075 | 1,075 | 7,700 | 358.33 |
| 2015-03-30 | 1,097 | 1,127 | 1,076 | 1,089 | 4,300 | 363 |
| 2015-03-27 | 1,087 | 1,117 | 1,085 | 1,102 | 2,800 | 367.33 |
| 2015-03-26 | 1,135 | 1,150 | 1,080 | 1,104 | 9,000 | 368 |
| 2015-03-25 | 1,189 | 1,189 | 1,120 | 1,126 | 21,900 | 375.33 |
| 2015-03-24 | 1,097 | 1,212 | 1,080 | 1,165 | 38,700 | 388.33 |
| 2015-03-23 | 1,098 | 1,098 | 1,063 | 1,067 | 10,900 | 355.67 |
| 2015-03-20 | 1,129 | 1,129 | 1,076 | 1,080 | 11,900 | 360 |
| 2015-03-19 | 1,112 | 1,123 | 1,060 | 1,099 | 16,300 | 366.33 |
| 2015-03-18 | 1,131 | 1,150 | 1,120 | 1,135 | 4,500 | 378.33 |
| 2015-03-17 | 1,202 | 1,232 | 1,120 | 1,136 | 36,300 | 378.67 |
| 2015-03-16 | 1,298 | 1,298 | 1,195 | 1,216 | 33,100 | 405.33 |
| 2015-03-13 | 1,200 | 1,220 | 1,184 | 1,208 | 20,100 | 402.67 |
| 2015-03-12 | 1,173 | 1,193 | 1,165 | 1,182 | 17,000 | 394 |
| 2015-03-11 | 1,135 | 1,277 | 1,120 | 1,160 | 53,300 | 386.67 |
| 2015-03-10 | 1,108 | 1,124 | 1,090 | 1,091 | 18,100 | 363.67 |
| 2015-03-09 | 1,080 | 1,090 | 1,067 | 1,078 | 9,800 | 359.33 |
| 2015-03-06 | 1,122 | 1,124 | 1,090 | 1,095 | 8,400 | 365 |
| 2015-03-05 | 1,115 | 1,117 | 1,089 | 1,109 | 6,700 | 369.67 |
| 2015-03-04 | 1,143 | 1,145 | 1,066 | 1,085 | 10,200 | 361.67 |
| 2015-03-03 | 1,141 | 1,145 | 1,111 | 1,119 | 15,200 | 373 |
| 2015-03-02 | 1,140 | 1,220 | 1,110 | 1,179 | 64,300 | 393 |
| 2015-02-27 | 1,085 | 1,095 | 1,080 | 1,082 | 8,800 | 360.67 |
| 2015-02-26 | 1,091 | 1,121 | 1,081 | 1,094 | 14,800 | 364.67 |
| 2015-02-25 | 1,100 | 1,133 | 1,080 | 1,090 | 17,400 | 363.33 |
| 2015-02-24 | 1,082 | 1,116 | 1,063 | 1,075 | 35,400 | 358.33 |
| 2015-02-23 | 1,156 | 1,176 | 1,061 | 1,116 | 63,400 | 372 |
| 2015-02-20 | 1,240 | 1,258 | 1,110 | 1,126 | 86,800 | 375.33 |
| 2015-02-19 | 1,555 | 1,570 | 1,185 | 1,222 | 536,701 | 407.33 |
| 2015-02-18 | 1,164 | 1,404 | 1,134 | 1,404 | 365,800 | 468 |
| 2015-02-17 | 969 | 1,104 | 952 | 1,104 | 195,200 | 368 |
| 2015-02-16 | 1,020 | 1,035 | 942 | 954 | 95,300 | 318 |
| 2015-02-13 | 1,150 | 1,210 | 1,024 | 1,024 | 365,800 | 341.33 |
| 2015-02-12 | 1,189 | 1,324 | 1,157 | 1,324 | 589,001 | 441.33 |
| 2015-02-10 | 949 | 1,024 | 918 | 1,024 | 230,900 | 341.33 |
| 2015-02-09 | 784 | 874 | 780 | 874 | 74,200 | 291.33 |
| 2015-02-06 | 688 | 725 | 688 | 724 | 21,400 | 241.33 |
| 2015-02-05 | 718 | 725 | 671 | 702 | 35,500 | 234 |
| 2015-02-04 | 633 | 740 | 633 | 740 | 93,300 | 246.67 |
| 2015-02-03 | 629 | 648 | 627 | 640 | 12,200 | 213.33 |
| 2015-02-02 | 652 | 652 | 628 | 633 | 11,300 | 211 |
| 2015-01-30 | 650 | 664 | 642 | 642 | 14,900 | 214 |
| 2015-01-29 | 640 | 664 | 639 | 664 | 7,500 | 221.33 |
| 2015-01-28 | 655 | 667 | 643 | 651 | 19,800 | 217 |
| 2015-01-27 | 655 | 663 | 632 | 650 | 17,700 | 216.67 |
| 2015-01-26 | 616 | 649 | 614 | 649 | 21,900 | 216.33 |
| 2015-01-23 | 635 | 635 | 610 | 616 | 13,600 | 205.33 |
| 2015-01-22 | 653 | 653 | 628 | 635 | 16,300 | 211.67 |
| 2015-01-21 | 622 | 670 | 605 | 653 | 40,700 | 217.67 |
| 2015-01-20 | 647 | 647 | 610 | 631 | 45,400 | 210.33 |
| 2015-01-19 | 665 | 684 | 636 | 639 | 20,600 | 213 |
| 2015-01-16 | 670 | 670 | 645 | 668 | 30,500 | 222.67 |
| 2015-01-15 | 730 | 730 | 653 | 666 | 63,900 | 222 |
| 2015-01-14 | 726 | 755 | 716 | 732 | 20,100 | 244 |
| 2015-01-13 | 733 | 735 | 717 | 723 | 33,100 | 241 |
| 2015-01-09 | 761 | 790 | 728 | 749 | 71,200 | 249.67 |
| 2015-01-08 | 874 | 874 | 751 | 788 | 131,500 | 262.67 |
| 2015-01-07 | 844 | 908 | 823 | 859 | 265,200 | 286.33 |
| 2015-01-06 | 745 | 851 | 732 | 842 | 148,500 | 280.67 |
| 2015-01-05 | 740 | 790 | 711 | 762 | 73,700 | 254 |
分割・併合履歴 ： [2015-08-27]1株→3株
