6087 (株)アビスト 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 | 2,231 | 2,231 | 2,183 | 2,210 | 12,800 | 2,210 |
| 2015-12-29 | 2,210 | 2,230 | 2,165 | 2,203 | 19,500 | 2,203 |
| 2015-12-28 | 2,110 | 2,180 | 2,073 | 2,170 | 15,600 | 2,170 |
| 2015-12-25 | 2,042 | 2,087 | 2,030 | 2,086 | 30,500 | 2,086 |
| 2015-12-24 | 2,145 | 2,145 | 2,034 | 2,054 | 46,700 | 2,054 |
| 2015-12-22 | 2,108 | 2,154 | 2,107 | 2,112 | 22,000 | 2,112 |
| 2015-12-21 | 2,140 | 2,169 | 2,109 | 2,115 | 29,900 | 2,115 |
| 2015-12-18 | 2,180 | 2,250 | 2,149 | 2,149 | 32,400 | 2,149 |
| 2015-12-17 | 2,200 | 2,226 | 2,184 | 2,185 | 34,700 | 2,185 |
| 2015-12-16 | 2,141 | 2,212 | 2,138 | 2,143 | 27,200 | 2,143 |
| 2015-12-15 | 2,242 | 2,250 | 2,130 | 2,138 | 36,700 | 2,138 |
| 2015-12-14 | 2,161 | 2,270 | 2,130 | 2,220 | 56,400 | 2,220 |
| 2015-12-11 | 2,240 | 2,269 | 2,214 | 2,223 | 33,700 | 2,223 |
| 2015-12-10 | 2,266 | 2,270 | 2,225 | 2,243 | 16,900 | 2,243 |
| 2015-12-09 | 2,254 | 2,306 | 2,231 | 2,268 | 43,700 | 2,268 |
| 2015-12-08 | 2,331 | 2,385 | 2,283 | 2,299 | 63,200 | 2,299 |
| 2015-12-07 | 2,491 | 2,540 | 2,380 | 2,381 | 72,100 | 2,381 |
| 2015-12-04 | 2,427 | 2,491 | 2,395 | 2,404 | 50,100 | 2,404 |
| 2015-12-03 | 2,375 | 2,491 | 2,336 | 2,477 | 60,100 | 2,477 |
| 2015-12-02 | 2,390 | 2,439 | 2,365 | 2,375 | 54,900 | 2,375 |
| 2015-12-01 | 2,319 | 2,393 | 2,268 | 2,393 | 44,800 | 2,393 |
| 2015-11-30 | 2,193 | 2,329 | 2,175 | 2,295 | 65,600 | 2,295 |
| 2015-11-27 | 2,210 | 2,275 | 2,101 | 2,198 | 79,500 | 2,198 |
| 2015-11-26 | 2,165 | 2,197 | 2,150 | 2,193 | 38,500 | 2,193 |
| 2015-11-25 | 2,111 | 2,175 | 2,111 | 2,155 | 56,100 | 2,155 |
| 2015-11-24 | 2,050 | 2,098 | 2,035 | 2,098 | 54,100 | 2,098 |
| 2015-11-20 | 1,979 | 2,035 | 1,961 | 1,997 | 54,300 | 1,997 |
| 2015-11-19 | 1,910 | 1,979 | 1,910 | 1,977 | 47,300 | 1,977 |
| 2015-11-18 | 1,915 | 1,924 | 1,884 | 1,894 | 26,100 | 1,894 |
| 2015-11-17 | 1,919 | 1,930 | 1,894 | 1,914 | 31,300 | 1,914 |
| 2015-11-16 | 1,813 | 1,919 | 1,806 | 1,903 | 51,700 | 1,903 |
| 2015-11-13 | 1,850 | 1,900 | 1,823 | 1,837 | 75,500 | 1,837 |
| 2015-11-12 | 1,678 | 1,985 | 1,659 | 1,841 | 123,000 | 1,841 |
| 2015-11-11 | 1,641 | 1,674 | 1,633 | 1,662 | 12,400 | 1,662 |
| 2015-11-10 | 1,630 | 1,644 | 1,622 | 1,641 | 9,900 | 1,641 |
| 2015-11-09 | 1,623 | 1,626 | 1,619 | 1,626 | 8,800 | 1,626 |
| 2015-11-06 | 1,602 | 1,619 | 1,600 | 1,619 | 4,900 | 1,619 |
| 2015-11-05 | 1,587 | 1,612 | 1,587 | 1,602 | 11,600 | 1,602 |
| 2015-11-04 | 1,606 | 1,612 | 1,592 | 1,592 | 7,500 | 1,592 |
| 2015-11-02 | 1,598 | 1,605 | 1,580 | 1,605 | 13,000 | 1,605 |
| 2015-10-30 | 1,600 | 1,608 | 1,600 | 1,604 | 8,600 | 1,604 |
| 2015-10-29 | 1,600 | 1,614 | 1,583 | 1,596 | 22,100 | 1,596 |
| 2015-10-28 | 1,571 | 1,596 | 1,558 | 1,568 | 16,500 | 1,568 |
| 2015-10-27 | 1,615 | 1,620 | 1,590 | 1,590 | 11,700 | 1,590 |
| 2015-10-26 | 1,631 | 1,631 | 1,609 | 1,611 | 5,700 | 1,611 |
| 2015-10-23 | 1,620 | 1,623 | 1,596 | 1,606 | 11,100 | 1,606 |
| 2015-10-22 | 1,588 | 1,605 | 1,581 | 1,604 | 20,300 | 1,604 |
| 2015-10-21 | 1,572 | 1,590 | 1,572 | 1,587 | 10,300 | 1,587 |
| 2015-10-20 | 1,555 | 1,594 | 1,555 | 1,572 | 27,600 | 1,572 |
| 2015-10-19 | 1,570 | 1,570 | 1,550 | 1,551 | 8,200 | 1,551 |
| 2015-10-16 | 1,574 | 1,584 | 1,564 | 1,570 | 6,800 | 1,570 |
| 2015-10-15 | 1,569 | 1,583 | 1,550 | 1,574 | 13,500 | 1,574 |
| 2015-10-14 | 1,564 | 1,574 | 1,550 | 1,570 | 16,800 | 1,570 |
| 2015-10-13 | 1,565 | 1,574 | 1,550 | 1,564 | 8,600 | 1,564 |
| 2015-10-09 | 1,552 | 1,574 | 1,550 | 1,564 | 16,400 | 1,564 |
| 2015-10-08 | 1,551 | 1,568 | 1,545 | 1,552 | 17,600 | 1,552 |
| 2015-10-07 | 1,521 | 1,559 | 1,516 | 1,558 | 37,200 | 1,558 |
| 2015-10-06 | 1,510 | 1,520 | 1,491 | 1,491 | 11,400 | 1,491 |
| 2015-10-05 | 1,492 | 1,515 | 1,486 | 1,506 | 20,900 | 1,506 |
| 2015-10-02 | 1,488 | 1,495 | 1,471 | 1,485 | 7,000 | 1,485 |
| 2015-10-01 | 1,488 | 1,488 | 1,470 | 1,481 | 5,900 | 1,481 |
| 2015-09-30 | 1,457 | 1,490 | 1,457 | 1,477 | 6,600 | 1,477 |
| 2015-09-29 | 1,500 | 1,500 | 1,427 | 1,439 | 19,800 | 1,439 |
| 2015-09-28 | 1,480 | 1,520 | 1,480 | 1,512 | 16,000 | 1,512 |
| 2015-09-25 | 1,535 | 1,554 | 1,527 | 1,550 | 18,600 | 1,550 |
| 2015-09-24 | 1,550 | 1,550 | 1,499 | 1,528 | 27,100 | 1,528 |
| 2015-09-18 | 1,541 | 1,561 | 1,505 | 1,561 | 23,700 | 1,561 |
| 2015-09-17 | 1,541 | 1,567 | 1,515 | 1,539 | 54,300 | 1,539 |
| 2015-09-16 | 1,396 | 1,549 | 1,376 | 1,490 | 37,100 | 1,490 |
| 2015-09-15 | 1,375 | 1,391 | 1,375 | 1,385 | 4,900 | 1,385 |
| 2015-09-14 | 1,386 | 1,396 | 1,382 | 1,382 | 5,600 | 1,382 |
| 2015-09-11 | 1,389 | 1,393 | 1,363 | 1,383 | 8,000 | 1,383 |
| 2015-09-10 | 1,331 | 1,367 | 1,331 | 1,357 | 6,000 | 1,357 |
| 2015-09-09 | 1,325 | 1,360 | 1,325 | 1,343 | 15,800 | 1,343 |
| 2015-09-08 | 1,320 | 1,325 | 1,297 | 1,297 | 13,000 | 1,297 |
| 2015-09-07 | 1,305 | 1,337 | 1,297 | 1,304 | 21,500 | 1,304 |
| 2015-09-04 | 1,372 | 1,385 | 1,309 | 1,334 | 33,200 | 1,334 |
| 2015-09-03 | 1,387 | 1,408 | 1,363 | 1,367 | 12,500 | 1,367 |
| 2015-09-02 | 1,364 | 1,393 | 1,356 | 1,372 | 11,400 | 1,372 |
| 2015-09-01 | 1,447 | 1,456 | 1,365 | 1,365 | 31,600 | 1,365 |
| 2015-08-31 | 1,450 | 1,459 | 1,445 | 1,447 | 9,200 | 1,447 |
| 2015-08-28 | 1,448 | 1,460 | 1,437 | 1,445 | 13,400 | 1,445 |
| 2015-08-27 | 1,457 | 1,457 | 1,430 | 1,432 | 11,100 | 1,432 |
| 2015-08-26 | 1,400 | 1,411 | 1,361 | 1,397 | 18,200 | 1,397 |
| 2015-08-25 | 1,310 | 1,432 | 1,305 | 1,340 | 42,800 | 1,340 |
| 2015-08-24 | 1,434 | 1,434 | 1,370 | 1,372 | 30,800 | 1,372 |
| 2015-08-21 | 1,480 | 1,493 | 1,453 | 1,459 | 19,900 | 1,459 |
| 2015-08-20 | 1,540 | 1,546 | 1,501 | 1,503 | 10,600 | 1,503 |
| 2015-08-19 | 1,567 | 1,567 | 1,545 | 1,545 | 7,500 | 1,545 |
| 2015-08-18 | 1,547 | 1,567 | 1,547 | 1,566 | 6,700 | 1,566 |
| 2015-08-17 | 1,550 | 1,557 | 1,541 | 1,547 | 8,800 | 1,547 |
| 2015-08-14 | 1,562 | 1,562 | 1,539 | 1,546 | 6,800 | 1,546 |
| 2015-08-13 | 1,573 | 1,573 | 1,535 | 1,544 | 10,900 | 1,544 |
| 2015-08-12 | 1,539 | 1,579 | 1,515 | 1,542 | 28,300 | 1,542 |
| 2015-08-11 | 1,545 | 1,545 | 1,525 | 1,538 | 8,900 | 1,538 |
| 2015-08-10 | 1,525 | 1,545 | 1,521 | 1,545 | 11,200 | 1,545 |
| 2015-08-07 | 1,518 | 1,522 | 1,510 | 1,518 | 5,700 | 1,518 |
| 2015-08-06 | 1,524 | 1,524 | 1,513 | 1,518 | 7,600 | 1,518 |
| 2015-08-05 | 1,515 | 1,532 | 1,510 | 1,518 | 8,300 | 1,518 |
| 2015-08-04 | 1,524 | 1,528 | 1,500 | 1,515 | 12,000 | 1,515 |
| 2015-08-03 | 1,529 | 1,529 | 1,512 | 1,524 | 6,400 | 1,524 |
| 2015-07-31 | 1,524 | 1,524 | 1,507 | 1,510 | 4,300 | 1,510 |
| 2015-07-30 | 1,510 | 1,517 | 1,506 | 1,514 | 4,200 | 1,514 |
| 2015-07-29 | 1,509 | 1,522 | 1,506 | 1,506 | 5,000 | 1,506 |
| 2015-07-28 | 1,519 | 1,527 | 1,503 | 1,509 | 10,200 | 1,509 |
| 2015-07-27 | 1,528 | 1,554 | 1,518 | 1,530 | 15,400 | 1,530 |
| 2015-07-24 | 1,518 | 1,528 | 1,511 | 1,528 | 8,800 | 1,528 |
| 2015-07-23 | 1,510 | 1,519 | 1,509 | 1,514 | 7,600 | 1,514 |
| 2015-07-22 | 1,515 | 1,517 | 1,508 | 1,514 | 5,500 | 1,514 |
| 2015-07-21 | 1,496 | 1,516 | 1,490 | 1,515 | 18,000 | 1,515 |
| 2015-07-17 | 1,474 | 1,485 | 1,468 | 1,481 | 7,700 | 1,481 |
| 2015-07-16 | 1,485 | 1,490 | 1,470 | 1,484 | 9,200 | 1,484 |
| 2015-07-15 | 1,482 | 1,485 | 1,455 | 1,484 | 16,200 | 1,484 |
| 2015-07-14 | 1,440 | 1,455 | 1,437 | 1,452 | 8,200 | 1,452 |
| 2015-07-13 | 1,400 | 1,433 | 1,400 | 1,428 | 7,500 | 1,428 |
| 2015-07-10 | 1,425 | 1,425 | 1,397 | 1,399 | 15,200 | 1,399 |
| 2015-07-09 | 1,400 | 1,401 | 1,350 | 1,399 | 42,800 | 1,399 |
| 2015-07-08 | 1,440 | 1,444 | 1,413 | 1,417 | 28,900 | 1,417 |
| 2015-07-07 | 1,455 | 1,464 | 1,442 | 1,444 | 10,200 | 1,444 |
| 2015-07-06 | 1,450 | 1,455 | 1,425 | 1,433 | 25,500 | 1,433 |
| 2015-07-03 | 1,473 | 1,476 | 1,451 | 1,458 | 9,600 | 1,458 |
| 2015-07-02 | 1,478 | 1,483 | 1,458 | 1,473 | 12,900 | 1,473 |
| 2015-07-01 | 1,457 | 1,466 | 1,439 | 1,461 | 8,300 | 1,461 |
| 2015-06-30 | 1,425 | 1,441 | 1,425 | 1,439 | 9,100 | 1,439 |
| 2015-06-29 | 1,448 | 1,450 | 1,425 | 1,431 | 20,300 | 1,431 |
| 2015-06-26 | 1,452 | 1,475 | 1,452 | 1,456 | 8,600 | 1,456 |
| 2015-06-25 | 1,468 | 1,468 | 1,450 | 1,457 | 9,500 | 1,457 |
| 2015-06-24 | 1,442 | 1,469 | 1,442 | 1,458 | 14,600 | 1,458 |
| 2015-06-23 | 1,432 | 1,459 | 1,432 | 1,445 | 20,300 | 1,445 |
| 2015-06-22 | 1,420 | 1,432 | 1,415 | 1,428 | 19,100 | 1,428 |
| 2015-06-19 | 1,420 | 1,438 | 1,420 | 1,421 | 8,400 | 1,421 |
| 2015-06-18 | 1,425 | 1,430 | 1,418 | 1,418 | 11,400 | 1,418 |
| 2015-06-17 | 1,435 | 1,440 | 1,426 | 1,428 | 6,600 | 1,428 |
| 2015-06-16 | 1,440 | 1,440 | 1,427 | 1,435 | 9,700 | 1,435 |
| 2015-06-15 | 1,422 | 1,449 | 1,422 | 1,426 | 11,800 | 1,426 |
| 2015-06-12 | 1,424 | 1,430 | 1,418 | 1,422 | 14,400 | 1,422 |
| 2015-06-11 | 1,429 | 1,430 | 1,420 | 1,424 | 11,100 | 1,424 |
| 2015-06-10 | 1,435 | 1,444 | 1,423 | 1,423 | 18,800 | 1,423 |
| 2015-06-09 | 1,450 | 1,450 | 1,433 | 1,433 | 13,400 | 1,433 |
| 2015-06-08 | 1,475 | 1,475 | 1,446 | 1,446 | 17,400 | 1,446 |
| 2015-06-05 | 1,484 | 1,484 | 1,446 | 1,456 | 15,200 | 1,456 |
| 2015-06-04 | 1,452 | 1,461 | 1,445 | 1,460 | 11,100 | 1,460 |
| 2015-06-03 | 1,424 | 1,438 | 1,424 | 1,438 | 8,900 | 1,438 |
| 2015-06-02 | 1,430 | 1,442 | 1,423 | 1,425 | 15,600 | 1,425 |
| 2015-06-01 | 1,436 | 1,441 | 1,426 | 1,430 | 34,800 | 1,430 |
| 2015-05-29 | 1,437 | 1,450 | 1,431 | 1,447 | 11,000 | 1,447 |
| 2015-05-28 | 1,453 | 1,453 | 1,440 | 1,444 | 24,700 | 1,444 |
| 2015-05-27 | 1,458 | 1,458 | 1,450 | 1,455 | 14,300 | 1,455 |
| 2015-05-26 | 1,470 | 1,472 | 1,458 | 1,459 | 13,000 | 1,459 |
| 2015-05-25 | 1,480 | 1,480 | 1,468 | 1,473 | 10,300 | 1,473 |
| 2015-05-22 | 1,480 | 1,487 | 1,472 | 1,486 | 10,100 | 1,486 |
| 2015-05-21 | 1,500 | 1,500 | 1,475 | 1,481 | 13,500 | 1,481 |
| 2015-05-20 | 1,489 | 1,511 | 1,489 | 1,501 | 9,600 | 1,501 |
| 2015-05-19 | 1,470 | 1,493 | 1,470 | 1,488 | 8,300 | 1,488 |
| 2015-05-18 | 1,460 | 1,474 | 1,458 | 1,469 | 14,600 | 1,469 |
| 2015-05-15 | 1,504 | 1,510 | 1,451 | 1,475 | 38,100 | 1,475 |
| 2015-05-14 | 1,540 | 1,548 | 1,496 | 1,505 | 17,800 | 1,505 |
| 2015-05-13 | 1,550 | 1,553 | 1,535 | 1,540 | 8,000 | 1,540 |
| 2015-05-12 | 1,540 | 1,563 | 1,540 | 1,548 | 9,700 | 1,548 |
| 2015-05-11 | 1,570 | 1,570 | 1,553 | 1,553 | 10,400 | 1,553 |
| 2015-05-08 | 1,513 | 1,565 | 1,510 | 1,555 | 15,000 | 1,555 |
| 2015-05-07 | 1,496 | 1,546 | 1,496 | 1,520 | 21,900 | 1,520 |
| 2015-05-01 | 1,520 | 1,547 | 1,510 | 1,520 | 29,000 | 1,520 |
| 2015-04-30 | 1,500 | 1,600 | 1,489 | 1,535 | 102,000 | 1,535 |
| 2015-04-28 | 1,536 | 1,544 | 1,459 | 1,501 | 155,300 | 1,501 |
| 2015-04-27 | 1,540 | 1,557 | 1,532 | 1,547 | 25,000 | 1,547 |
| 2015-04-24 | 1,565 | 1,573 | 1,541 | 1,542 | 26,200 | 1,542 |
| 2015-04-23 | 1,585 | 1,588 | 1,550 | 1,565 | 31,700 | 1,565 |
| 2015-04-22 | 1,583 | 1,596 | 1,575 | 1,589 | 17,100 | 1,589 |
| 2015-04-21 | 1,592 | 1,605 | 1,589 | 1,590 | 18,700 | 1,590 |
| 2015-04-20 | 1,602 | 1,619 | 1,590 | 1,598 | 20,200 | 1,598 |
| 2015-04-17 | 1,663 | 1,663 | 1,633 | 1,638 | 25,100 | 1,638 |
| 2015-04-16 | 1,678 | 1,679 | 1,642 | 1,679 | 20,300 | 1,679 |
| 2015-04-15 | 1,680 | 1,680 | 1,650 | 1,679 | 20,000 | 1,679 |
| 2015-04-14 | 1,673 | 1,688 | 1,672 | 1,674 | 25,600 | 1,674 |
| 2015-04-13 | 1,650 | 1,682 | 1,646 | 1,672 | 55,500 | 1,672 |
| 2015-04-10 | 1,655 | 1,655 | 1,631 | 1,643 | 20,600 | 1,643 |
| 2015-04-09 | 1,644 | 1,667 | 1,636 | 1,643 | 39,000 | 1,643 |
| 2015-04-08 | 1,597 | 1,647 | 1,587 | 1,639 | 40,500 | 1,639 |
| 2015-04-07 | 1,585 | 1,592 | 1,573 | 1,582 | 22,900 | 1,582 |
| 2015-04-06 | 1,545 | 1,575 | 1,543 | 1,575 | 23,400 | 1,575 |
| 2015-04-03 | 1,570 | 1,572 | 1,543 | 1,566 | 32,000 | 1,566 |
| 2015-04-02 | 1,590 | 1,590 | 1,573 | 1,576 | 18,900 | 1,576 |
| 2015-04-01 | 1,604 | 1,610 | 1,572 | 1,598 | 43,900 | 1,598 |
| 2015-03-31 | 1,650 | 1,650 | 1,609 | 1,619 | 24,800 | 1,619 |
| 2015-03-30 | 1,631 | 1,641 | 1,601 | 1,641 | 36,100 | 1,641 |
| 2015-03-27 | 1,617 | 1,668 | 1,616 | 1,638 | 69,500 | 1,638 |
| 2015-03-26 | 1,685 | 1,690 | 1,671 | 1,685 | 37,000 | 1,685 |
| 2015-03-25 | 1,694 | 1,699 | 1,661 | 1,699 | 33,700 | 1,699 |
| 2015-03-24 | 1,726 | 1,736 | 1,690 | 1,705 | 33,600 | 1,705 |
| 2015-03-23 | 1,714 | 1,747 | 1,714 | 1,737 | 54,700 | 1,737 |
| 2015-03-20 | 1,720 | 1,740 | 1,703 | 1,713 | 50,400 | 1,713 |
| 2015-03-19 | 1,643 | 1,721 | 1,642 | 1,720 | 71,400 | 1,720 |
| 2015-03-18 | 1,643 | 1,658 | 1,626 | 1,658 | 50,900 | 1,658 |
| 2015-03-17 | 1,625 | 1,644 | 1,610 | 1,630 | 150,100 | 1,630 |
| 2015-03-16 | 1,540 | 1,563 | 1,540 | 1,552 | 33,800 | 1,552 |
| 2015-03-13 | 1,540 | 1,540 | 1,513 | 1,528 | 24,700 | 1,528 |
| 2015-03-12 | 1,499 | 1,528 | 1,499 | 1,528 | 42,300 | 1,528 |
| 2015-03-11 | 1,465 | 1,497 | 1,459 | 1,496 | 34,800 | 1,496 |
| 2015-03-10 | 1,520 | 1,531 | 1,435 | 1,482 | 116,200 | 1,482 |
| 2015-03-09 | 1,580 | 1,580 | 1,520 | 1,531 | 37,300 | 1,531 |
| 2015-03-06 | 1,591 | 1,598 | 1,572 | 1,580 | 21,700 | 1,580 |
| 2015-03-05 | 1,556 | 1,585 | 1,555 | 1,582 | 17,000 | 1,582 |
| 2015-03-04 | 1,562 | 1,567 | 1,555 | 1,563 | 15,200 | 1,563 |
| 2015-03-03 | 1,557 | 1,575 | 1,550 | 1,568 | 22,800 | 1,568 |
| 2015-03-02 | 1,520 | 1,570 | 1,514 | 1,557 | 49,700 | 1,557 |
| 2015-02-27 | 1,520 | 1,523 | 1,510 | 1,516 | 9,400 | 1,516 |
| 2015-02-26 | 1,520 | 1,523 | 1,515 | 1,520 | 12,700 | 1,520 |
| 2015-02-25 | 1,500 | 1,522 | 1,500 | 1,517 | 28,900 | 1,517 |
| 2015-02-24 | 1,478 | 1,506 | 1,465 | 1,500 | 32,800 | 1,500 |
| 2015-02-23 | 1,483 | 1,493 | 1,460 | 1,485 | 27,600 | 1,485 |
| 2015-02-20 | 1,491 | 1,494 | 1,478 | 1,483 | 15,400 | 1,483 |
| 2015-02-19 | 1,481 | 1,489 | 1,474 | 1,482 | 18,600 | 1,482 |
| 2015-02-18 | 1,460 | 1,484 | 1,452 | 1,481 | 29,100 | 1,481 |
| 2015-02-17 | 1,442 | 1,455 | 1,442 | 1,454 | 8,700 | 1,454 |
| 2015-02-16 | 1,458 | 1,464 | 1,450 | 1,455 | 13,700 | 1,455 |
| 2015-02-13 | 1,467 | 1,470 | 1,440 | 1,457 | 13,600 | 1,457 |
| 2015-02-12 | 1,440 | 1,460 | 1,434 | 1,455 | 29,200 | 1,455 |
| 2015-02-10 | 1,429 | 1,442 | 1,429 | 1,437 | 8,900 | 1,437 |
| 2015-02-09 | 1,420 | 1,428 | 1,415 | 1,427 | 8,800 | 1,427 |
| 2015-02-06 | 1,413 | 1,422 | 1,408 | 1,415 | 13,900 | 1,415 |
| 2015-02-05 | 1,425 | 1,428 | 1,411 | 1,411 | 15,500 | 1,411 |
| 2015-02-04 | 1,445 | 1,445 | 1,427 | 1,428 | 8,100 | 1,428 |
| 2015-02-03 | 1,450 | 1,450 | 1,425 | 1,428 | 14,200 | 1,428 |
| 2015-02-02 | 1,434 | 1,450 | 1,430 | 1,432 | 15,900 | 1,432 |
| 2015-01-30 | 1,450 | 1,451 | 1,434 | 1,434 | 14,100 | 1,434 |
| 2015-01-29 | 1,455 | 1,462 | 1,448 | 1,448 | 13,700 | 1,448 |
| 2015-01-28 | 1,455 | 1,467 | 1,455 | 1,460 | 11,200 | 1,460 |
| 2015-01-27 | 1,467 | 1,470 | 1,448 | 1,455 | 25,400 | 1,455 |
| 2015-01-26 | 1,467 | 1,474 | 1,453 | 1,467 | 21,300 | 1,467 |
| 2015-01-23 | 1,464 | 1,472 | 1,451 | 1,451 | 24,200 | 1,451 |
| 2015-01-22 | 1,443 | 1,465 | 1,443 | 1,464 | 18,000 | 1,464 |
| 2015-01-21 | 1,457 | 1,457 | 1,430 | 1,451 | 17,100 | 1,451 |
| 2015-01-20 | 1,462 | 1,463 | 1,420 | 1,436 | 26,800 | 1,436 |
| 2015-01-19 | 1,427 | 1,448 | 1,420 | 1,448 | 16,500 | 1,448 |
| 2015-01-16 | 1,405 | 1,428 | 1,375 | 1,410 | 29,200 | 1,410 |
| 2015-01-15 | 1,428 | 1,428 | 1,402 | 1,402 | 25,200 | 1,402 |
| 2015-01-14 | 1,419 | 1,419 | 1,385 | 1,399 | 26,000 | 1,399 |
| 2015-01-13 | 1,380 | 1,420 | 1,360 | 1,420 | 50,400 | 1,420 |
| 2015-01-09 | 1,451 | 1,466 | 1,375 | 1,381 | 82,100 | 1,381 |
| 2015-01-08 | 1,477 | 1,484 | 1,446 | 1,447 | 49,100 | 1,447 |
| 2015-01-07 | 1,460 | 1,485 | 1,450 | 1,466 | 42,000 | 1,466 |
| 2015-01-06 | 1,450 | 1,468 | 1,442 | 1,455 | 59,300 | 1,455 |
| 2015-01-05 | 1,420 | 1,514 | 1,410 | 1,510 | 89,700 | 1,510 |
分割・併合履歴 ： [2014-12-26]1株→2株