6730 (株)アクセル 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 | 1,250 | 1,250 | 1,232 | 1,235 | 14,600 | 1,235 |
| 2015-12-29 | 1,207 | 1,261 | 1,207 | 1,250 | 39,200 | 1,250 |
| 2015-12-28 | 1,206 | 1,232 | 1,202 | 1,221 | 19,100 | 1,221 |
| 2015-12-25 | 1,252 | 1,260 | 1,193 | 1,202 | 41,000 | 1,202 |
| 2015-12-24 | 1,328 | 1,328 | 1,253 | 1,266 | 28,500 | 1,266 |
| 2015-12-22 | 1,342 | 1,347 | 1,325 | 1,327 | 28,200 | 1,327 |
| 2015-12-21 | 1,357 | 1,357 | 1,340 | 1,347 | 19,600 | 1,347 |
| 2015-12-18 | 1,385 | 1,392 | 1,358 | 1,365 | 18,700 | 1,365 |
| 2015-12-17 | 1,395 | 1,399 | 1,388 | 1,398 | 20,500 | 1,398 |
| 2015-12-16 | 1,387 | 1,390 | 1,371 | 1,380 | 14,300 | 1,380 |
| 2015-12-15 | 1,363 | 1,400 | 1,363 | 1,394 | 43,700 | 1,394 |
| 2015-12-14 | 1,370 | 1,375 | 1,348 | 1,349 | 24,400 | 1,349 |
| 2015-12-11 | 1,372 | 1,391 | 1,372 | 1,377 | 22,400 | 1,377 |
| 2015-12-10 | 1,384 | 1,396 | 1,372 | 1,372 | 15,200 | 1,372 |
| 2015-12-09 | 1,398 | 1,398 | 1,373 | 1,380 | 22,200 | 1,380 |
| 2015-12-08 | 1,393 | 1,402 | 1,390 | 1,398 | 14,800 | 1,398 |
| 2015-12-07 | 1,408 | 1,412 | 1,392 | 1,398 | 11,500 | 1,398 |
| 2015-12-04 | 1,398 | 1,410 | 1,393 | 1,408 | 14,000 | 1,408 |
| 2015-12-03 | 1,419 | 1,420 | 1,399 | 1,409 | 21,400 | 1,409 |
| 2015-12-02 | 1,420 | 1,420 | 1,400 | 1,419 | 19,900 | 1,419 |
| 2015-12-01 | 1,400 | 1,418 | 1,398 | 1,417 | 16,600 | 1,417 |
| 2015-11-30 | 1,402 | 1,428 | 1,400 | 1,407 | 10,900 | 1,407 |
| 2015-11-27 | 1,417 | 1,429 | 1,414 | 1,415 | 8,100 | 1,415 |
| 2015-11-26 | 1,413 | 1,438 | 1,413 | 1,417 | 14,500 | 1,417 |
| 2015-11-25 | 1,430 | 1,430 | 1,407 | 1,413 | 9,500 | 1,413 |
| 2015-11-24 | 1,430 | 1,436 | 1,409 | 1,430 | 17,100 | 1,430 |
| 2015-11-20 | 1,436 | 1,445 | 1,423 | 1,429 | 14,500 | 1,429 |
| 2015-11-19 | 1,415 | 1,431 | 1,403 | 1,431 | 27,100 | 1,431 |
| 2015-11-18 | 1,409 | 1,419 | 1,397 | 1,402 | 11,900 | 1,402 |
| 2015-11-17 | 1,401 | 1,411 | 1,395 | 1,409 | 13,600 | 1,409 |
| 2015-11-16 | 1,385 | 1,387 | 1,376 | 1,385 | 18,700 | 1,385 |
| 2015-11-13 | 1,400 | 1,415 | 1,391 | 1,404 | 17,900 | 1,404 |
| 2015-11-12 | 1,417 | 1,417 | 1,401 | 1,413 | 12,900 | 1,413 |
| 2015-11-11 | 1,432 | 1,442 | 1,400 | 1,427 | 17,900 | 1,427 |
| 2015-11-10 | 1,421 | 1,433 | 1,420 | 1,431 | 19,500 | 1,431 |
| 2015-11-09 | 1,397 | 1,423 | 1,396 | 1,421 | 38,300 | 1,421 |
| 2015-11-06 | 1,397 | 1,397 | 1,381 | 1,396 | 28,400 | 1,396 |
| 2015-11-05 | 1,394 | 1,394 | 1,377 | 1,384 | 22,100 | 1,384 |
| 2015-11-04 | 1,380 | 1,394 | 1,371 | 1,378 | 33,100 | 1,378 |
| 2015-11-02 | 1,376 | 1,378 | 1,364 | 1,371 | 30,400 | 1,371 |
| 2015-10-30 | 1,373 | 1,383 | 1,373 | 1,373 | 41,700 | 1,373 |
| 2015-10-29 | 1,378 | 1,399 | 1,370 | 1,373 | 57,100 | 1,373 |
| 2015-10-28 | 1,430 | 1,430 | 1,371 | 1,378 | 76,900 | 1,378 |
| 2015-10-27 | 1,416 | 1,426 | 1,406 | 1,410 | 31,800 | 1,410 |
| 2015-10-26 | 1,436 | 1,441 | 1,410 | 1,431 | 42,500 | 1,431 |
| 2015-10-23 | 1,500 | 1,500 | 1,486 | 1,494 | 21,000 | 1,494 |
| 2015-10-22 | 1,457 | 1,470 | 1,454 | 1,466 | 19,900 | 1,466 |
| 2015-10-21 | 1,430 | 1,460 | 1,430 | 1,457 | 27,800 | 1,457 |
| 2015-10-20 | 1,428 | 1,428 | 1,412 | 1,414 | 10,600 | 1,414 |
| 2015-10-19 | 1,463 | 1,480 | 1,418 | 1,428 | 19,100 | 1,428 |
| 2015-10-16 | 1,450 | 1,475 | 1,450 | 1,459 | 26,100 | 1,459 |
| 2015-10-15 | 1,401 | 1,449 | 1,401 | 1,435 | 35,500 | 1,435 |
| 2015-10-14 | 1,423 | 1,423 | 1,407 | 1,408 | 21,800 | 1,408 |
| 2015-10-13 | 1,436 | 1,441 | 1,421 | 1,426 | 9,900 | 1,426 |
| 2015-10-09 | 1,422 | 1,450 | 1,422 | 1,440 | 21,700 | 1,440 |
| 2015-10-08 | 1,430 | 1,448 | 1,421 | 1,425 | 16,500 | 1,425 |
| 2015-10-07 | 1,438 | 1,440 | 1,423 | 1,433 | 21,900 | 1,433 |
| 2015-10-06 | 1,431 | 1,450 | 1,428 | 1,438 | 14,900 | 1,438 |
| 2015-10-05 | 1,417 | 1,442 | 1,411 | 1,428 | 20,300 | 1,428 |
| 2015-10-02 | 1,435 | 1,435 | 1,406 | 1,417 | 31,500 | 1,417 |
| 2015-10-01 | 1,451 | 1,453 | 1,432 | 1,443 | 19,000 | 1,443 |
| 2015-09-30 | 1,433 | 1,450 | 1,430 | 1,440 | 15,400 | 1,440 |
| 2015-09-29 | 1,467 | 1,467 | 1,414 | 1,414 | 27,600 | 1,414 |
| 2015-09-28 | 1,495 | 1,495 | 1,456 | 1,468 | 40,500 | 1,468 |
| 2015-09-25 | 1,469 | 1,476 | 1,451 | 1,470 | 33,700 | 1,470 |
| 2015-09-24 | 1,501 | 1,516 | 1,473 | 1,473 | 35,500 | 1,473 |
| 2015-09-18 | 1,590 | 1,602 | 1,542 | 1,545 | 42,800 | 1,545 |
| 2015-09-17 | 1,629 | 1,630 | 1,586 | 1,595 | 42,300 | 1,595 |
| 2015-09-16 | 1,599 | 1,664 | 1,582 | 1,629 | 132,900 | 1,629 |
| 2015-09-15 | 1,523 | 1,530 | 1,503 | 1,515 | 47,400 | 1,515 |
| 2015-09-14 | 1,513 | 1,528 | 1,505 | 1,517 | 48,900 | 1,517 |
| 2015-09-11 | 1,514 | 1,526 | 1,508 | 1,513 | 66,500 | 1,513 |
| 2015-09-10 | 1,567 | 1,567 | 1,540 | 1,554 | 42,500 | 1,554 |
| 2015-09-09 | 1,556 | 1,583 | 1,556 | 1,569 | 60,300 | 1,569 |
| 2015-09-08 | 1,536 | 1,584 | 1,530 | 1,555 | 44,200 | 1,555 |
| 2015-09-07 | 1,537 | 1,544 | 1,521 | 1,536 | 40,400 | 1,536 |
| 2015-09-04 | 1,539 | 1,546 | 1,532 | 1,537 | 56,900 | 1,537 |
| 2015-09-03 | 1,538 | 1,540 | 1,532 | 1,533 | 37,800 | 1,533 |
| 2015-09-02 | 1,538 | 1,547 | 1,521 | 1,531 | 50,000 | 1,531 |
| 2015-09-01 | 1,574 | 1,574 | 1,540 | 1,541 | 55,500 | 1,541 |
| 2015-08-31 | 1,574 | 1,584 | 1,563 | 1,578 | 29,800 | 1,578 |
| 2015-08-28 | 1,585 | 1,585 | 1,551 | 1,574 | 26,700 | 1,574 |
| 2015-08-27 | 1,542 | 1,550 | 1,530 | 1,535 | 34,100 | 1,535 |
| 2015-08-26 | 1,511 | 1,529 | 1,505 | 1,514 | 41,300 | 1,514 |
| 2015-08-25 | 1,525 | 1,567 | 1,506 | 1,509 | 54,400 | 1,509 |
| 2015-08-24 | 1,631 | 1,667 | 1,591 | 1,592 | 59,800 | 1,592 |
| 2015-08-21 | 1,721 | 1,721 | 1,668 | 1,671 | 41,100 | 1,671 |
| 2015-08-20 | 1,741 | 1,741 | 1,724 | 1,727 | 26,100 | 1,727 |
| 2015-08-19 | 1,747 | 1,748 | 1,738 | 1,743 | 26,000 | 1,743 |
| 2015-08-18 | 1,753 | 1,753 | 1,743 | 1,747 | 21,100 | 1,747 |
| 2015-08-17 | 1,753 | 1,753 | 1,741 | 1,747 | 15,800 | 1,747 |
| 2015-08-14 | 1,760 | 1,762 | 1,746 | 1,752 | 26,600 | 1,752 |
| 2015-08-13 | 1,780 | 1,780 | 1,745 | 1,760 | 48,700 | 1,760 |
| 2015-08-12 | 1,785 | 1,789 | 1,773 | 1,780 | 31,900 | 1,780 |
| 2015-08-11 | 1,789 | 1,799 | 1,782 | 1,789 | 52,900 | 1,789 |
| 2015-08-10 | 1,758 | 1,784 | 1,757 | 1,782 | 41,500 | 1,782 |
| 2015-08-07 | 1,773 | 1,774 | 1,755 | 1,758 | 36,000 | 1,758 |
| 2015-08-06 | 1,775 | 1,778 | 1,762 | 1,773 | 54,200 | 1,773 |
| 2015-08-05 | 1,772 | 1,778 | 1,768 | 1,775 | 33,800 | 1,775 |
| 2015-08-04 | 1,760 | 1,777 | 1,760 | 1,770 | 26,100 | 1,770 |
| 2015-08-03 | 1,749 | 1,775 | 1,734 | 1,758 | 43,200 | 1,758 |
| 2015-07-31 | 1,764 | 1,765 | 1,745 | 1,749 | 34,500 | 1,749 |
| 2015-07-30 | 1,776 | 1,781 | 1,755 | 1,766 | 25,600 | 1,766 |
| 2015-07-29 | 1,777 | 1,782 | 1,765 | 1,775 | 16,600 | 1,775 |
| 2015-07-28 | 1,773 | 1,781 | 1,765 | 1,777 | 50,300 | 1,777 |
| 2015-07-27 | 1,751 | 1,790 | 1,747 | 1,773 | 60,400 | 1,773 |
| 2015-07-24 | 1,748 | 1,757 | 1,737 | 1,747 | 23,100 | 1,747 |
| 2015-07-23 | 1,749 | 1,750 | 1,726 | 1,750 | 18,100 | 1,750 |
| 2015-07-22 | 1,747 | 1,748 | 1,736 | 1,742 | 16,500 | 1,742 |
| 2015-07-21 | 1,736 | 1,764 | 1,736 | 1,748 | 24,200 | 1,748 |
| 2015-07-17 | 1,773 | 1,777 | 1,766 | 1,776 | 24,800 | 1,776 |
| 2015-07-16 | 1,779 | 1,779 | 1,766 | 1,773 | 23,400 | 1,773 |
| 2015-07-15 | 1,764 | 1,780 | 1,761 | 1,780 | 27,400 | 1,780 |
| 2015-07-14 | 1,751 | 1,764 | 1,747 | 1,764 | 32,600 | 1,764 |
| 2015-07-13 | 1,735 | 1,750 | 1,733 | 1,747 | 25,900 | 1,747 |
| 2015-07-10 | 1,729 | 1,740 | 1,723 | 1,731 | 26,300 | 1,731 |
| 2015-07-09 | 1,731 | 1,735 | 1,701 | 1,729 | 46,500 | 1,729 |
| 2015-07-08 | 1,780 | 1,782 | 1,761 | 1,761 | 38,100 | 1,761 |
| 2015-07-07 | 1,774 | 1,790 | 1,774 | 1,780 | 37,100 | 1,780 |
| 2015-07-06 | 1,767 | 1,774 | 1,759 | 1,769 | 34,600 | 1,769 |
| 2015-07-03 | 1,765 | 1,779 | 1,762 | 1,769 | 31,600 | 1,769 |
| 2015-07-02 | 1,750 | 1,770 | 1,746 | 1,765 | 38,700 | 1,765 |
| 2015-07-01 | 1,710 | 1,744 | 1,710 | 1,743 | 27,200 | 1,743 |
| 2015-06-30 | 1,678 | 1,709 | 1,671 | 1,709 | 22,000 | 1,709 |
| 2015-06-29 | 1,697 | 1,709 | 1,680 | 1,687 | 29,300 | 1,687 |
| 2015-06-26 | 1,744 | 1,744 | 1,715 | 1,723 | 24,800 | 1,723 |
| 2015-06-25 | 1,740 | 1,754 | 1,729 | 1,744 | 25,700 | 1,744 |
| 2015-06-24 | 1,749 | 1,758 | 1,738 | 1,758 | 42,700 | 1,758 |
| 2015-06-23 | 1,735 | 1,765 | 1,735 | 1,758 | 69,800 | 1,758 |
| 2015-06-22 | 1,696 | 1,739 | 1,694 | 1,734 | 77,600 | 1,734 |
| 2015-06-19 | 1,673 | 1,696 | 1,666 | 1,696 | 57,500 | 1,696 |
| 2015-06-18 | 1,689 | 1,689 | 1,666 | 1,673 | 36,300 | 1,673 |
| 2015-06-17 | 1,676 | 1,695 | 1,675 | 1,689 | 43,700 | 1,689 |
| 2015-06-16 | 1,681 | 1,689 | 1,670 | 1,676 | 42,800 | 1,676 |
| 2015-06-15 | 1,686 | 1,686 | 1,677 | 1,682 | 40,200 | 1,682 |
| 2015-06-12 | 1,691 | 1,699 | 1,687 | 1,695 | 64,300 | 1,695 |
| 2015-06-11 | 1,680 | 1,692 | 1,680 | 1,691 | 38,500 | 1,691 |
| 2015-06-10 | 1,678 | 1,686 | 1,675 | 1,680 | 28,800 | 1,680 |
| 2015-06-09 | 1,683 | 1,683 | 1,675 | 1,677 | 35,200 | 1,677 |
| 2015-06-08 | 1,674 | 1,688 | 1,671 | 1,685 | 27,900 | 1,685 |
| 2015-06-05 | 1,658 | 1,676 | 1,658 | 1,673 | 38,000 | 1,673 |
| 2015-06-04 | 1,657 | 1,663 | 1,654 | 1,658 | 23,400 | 1,658 |
| 2015-06-03 | 1,654 | 1,661 | 1,651 | 1,657 | 25,400 | 1,657 |
| 2015-06-02 | 1,649 | 1,657 | 1,633 | 1,656 | 32,500 | 1,656 |
| 2015-06-01 | 1,630 | 1,659 | 1,629 | 1,649 | 47,900 | 1,649 |
| 2015-05-29 | 1,605 | 1,641 | 1,605 | 1,632 | 54,600 | 1,632 |
| 2015-05-28 | 1,585 | 1,609 | 1,585 | 1,604 | 40,000 | 1,604 |
| 2015-05-27 | 1,586 | 1,596 | 1,582 | 1,585 | 68,600 | 1,585 |
| 2015-05-26 | 1,584 | 1,590 | 1,584 | 1,586 | 24,200 | 1,586 |
| 2015-05-25 | 1,587 | 1,588 | 1,581 | 1,584 | 21,800 | 1,584 |
| 2015-05-22 | 1,589 | 1,590 | 1,576 | 1,587 | 20,500 | 1,587 |
| 2015-05-21 | 1,584 | 1,594 | 1,584 | 1,591 | 34,900 | 1,591 |
| 2015-05-20 | 1,579 | 1,588 | 1,573 | 1,584 | 54,900 | 1,584 |
| 2015-05-19 | 1,565 | 1,577 | 1,563 | 1,577 | 38,400 | 1,577 |
| 2015-05-18 | 1,561 | 1,575 | 1,561 | 1,565 | 34,100 | 1,565 |
| 2015-05-15 | 1,571 | 1,572 | 1,550 | 1,561 | 32,500 | 1,561 |
| 2015-05-14 | 1,580 | 1,580 | 1,560 | 1,561 | 49,500 | 1,561 |
| 2015-05-13 | 1,585 | 1,589 | 1,570 | 1,580 | 21,500 | 1,580 |
| 2015-05-12 | 1,595 | 1,599 | 1,569 | 1,584 | 47,800 | 1,584 |
| 2015-05-11 | 1,550 | 1,598 | 1,550 | 1,588 | 108,700 | 1,588 |
| 2015-05-08 | 1,530 | 1,539 | 1,524 | 1,535 | 43,700 | 1,535 |
| 2015-05-07 | 1,500 | 1,533 | 1,495 | 1,519 | 43,600 | 1,519 |
| 2015-05-01 | 1,510 | 1,519 | 1,481 | 1,513 | 59,400 | 1,513 |
| 2015-04-30 | 1,556 | 1,560 | 1,499 | 1,520 | 101,800 | 1,520 |
| 2015-04-28 | 1,576 | 1,592 | 1,540 | 1,555 | 115,600 | 1,555 |
| 2015-04-27 | 1,464 | 1,575 | 1,464 | 1,564 | 374,500 | 1,564 |
| 2015-04-24 | 1,590 | 1,635 | 1,588 | 1,624 | 132,300 | 1,624 |
| 2015-04-23 | 1,576 | 1,593 | 1,575 | 1,590 | 44,100 | 1,590 |
| 2015-04-22 | 1,588 | 1,590 | 1,570 | 1,584 | 69,400 | 1,584 |
| 2015-04-21 | 1,575 | 1,600 | 1,575 | 1,588 | 33,300 | 1,588 |
| 2015-04-20 | 1,578 | 1,590 | 1,572 | 1,583 | 17,100 | 1,583 |
| 2015-04-17 | 1,585 | 1,590 | 1,577 | 1,578 | 17,700 | 1,578 |
| 2015-04-16 | 1,576 | 1,584 | 1,571 | 1,584 | 12,600 | 1,584 |
| 2015-04-15 | 1,579 | 1,588 | 1,566 | 1,577 | 18,500 | 1,577 |
| 2015-04-14 | 1,580 | 1,592 | 1,576 | 1,583 | 15,500 | 1,583 |
| 2015-04-13 | 1,580 | 1,583 | 1,567 | 1,570 | 22,000 | 1,570 |
| 2015-04-10 | 1,590 | 1,591 | 1,581 | 1,586 | 14,800 | 1,586 |
| 2015-04-09 | 1,583 | 1,599 | 1,575 | 1,582 | 28,100 | 1,582 |
| 2015-04-08 | 1,607 | 1,620 | 1,589 | 1,598 | 20,900 | 1,598 |
| 2015-04-07 | 1,580 | 1,600 | 1,580 | 1,593 | 27,600 | 1,593 |
| 2015-04-06 | 1,570 | 1,605 | 1,566 | 1,592 | 20,800 | 1,592 |
| 2015-04-03 | 1,567 | 1,583 | 1,565 | 1,580 | 20,400 | 1,580 |
| 2015-04-02 | 1,556 | 1,580 | 1,555 | 1,570 | 23,000 | 1,570 |
| 2015-04-01 | 1,560 | 1,573 | 1,543 | 1,560 | 40,800 | 1,560 |
| 2015-03-31 | 1,585 | 1,608 | 1,566 | 1,578 | 31,600 | 1,578 |
| 2015-03-30 | 1,640 | 1,641 | 1,546 | 1,578 | 84,300 | 1,578 |
| 2015-03-27 | 1,669 | 1,680 | 1,650 | 1,657 | 28,000 | 1,657 |
| 2015-03-26 | 1,680 | 1,691 | 1,655 | 1,687 | 33,600 | 1,687 |
| 2015-03-25 | 1,671 | 1,683 | 1,670 | 1,679 | 23,700 | 1,679 |
| 2015-03-24 | 1,669 | 1,680 | 1,667 | 1,671 | 21,000 | 1,671 |
| 2015-03-23 | 1,675 | 1,683 | 1,669 | 1,672 | 24,600 | 1,672 |
| 2015-03-20 | 1,664 | 1,671 | 1,647 | 1,668 | 29,400 | 1,668 |
| 2015-03-19 | 1,662 | 1,663 | 1,641 | 1,645 | 24,300 | 1,645 |
| 2015-03-18 | 1,650 | 1,659 | 1,641 | 1,652 | 24,400 | 1,652 |
| 2015-03-17 | 1,648 | 1,649 | 1,634 | 1,640 | 24,800 | 1,640 |
| 2015-03-16 | 1,631 | 1,642 | 1,631 | 1,634 | 28,200 | 1,634 |
| 2015-03-13 | 1,632 | 1,655 | 1,620 | 1,634 | 69,400 | 1,634 |
| 2015-03-12 | 1,696 | 1,699 | 1,605 | 1,632 | 122,000 | 1,632 |
| 2015-03-11 | 1,697 | 1,700 | 1,694 | 1,696 | 12,400 | 1,696 |
| 2015-03-10 | 1,701 | 1,703 | 1,697 | 1,698 | 18,300 | 1,698 |
| 2015-03-09 | 1,698 | 1,699 | 1,694 | 1,699 | 11,500 | 1,699 |
| 2015-03-06 | 1,691 | 1,699 | 1,689 | 1,696 | 12,500 | 1,696 |
| 2015-03-05 | 1,698 | 1,698 | 1,689 | 1,689 | 11,700 | 1,689 |
| 2015-03-04 | 1,693 | 1,700 | 1,688 | 1,698 | 14,500 | 1,698 |
| 2015-03-03 | 1,700 | 1,700 | 1,685 | 1,686 | 16,600 | 1,686 |
| 2015-03-02 | 1,700 | 1,700 | 1,692 | 1,693 | 15,100 | 1,693 |
| 2015-02-27 | 1,694 | 1,701 | 1,691 | 1,696 | 18,900 | 1,696 |
| 2015-02-26 | 1,687 | 1,700 | 1,687 | 1,700 | 15,500 | 1,700 |
| 2015-02-25 | 1,695 | 1,699 | 1,685 | 1,687 | 24,100 | 1,687 |
| 2015-02-24 | 1,705 | 1,708 | 1,695 | 1,696 | 34,900 | 1,696 |
| 2015-02-23 | 1,700 | 1,703 | 1,690 | 1,691 | 23,600 | 1,691 |
| 2015-02-20 | 1,699 | 1,699 | 1,685 | 1,696 | 17,800 | 1,696 |
| 2015-02-19 | 1,685 | 1,700 | 1,684 | 1,700 | 23,800 | 1,700 |
| 2015-02-18 | 1,693 | 1,695 | 1,686 | 1,690 | 17,000 | 1,690 |
| 2015-02-17 | 1,680 | 1,693 | 1,671 | 1,686 | 18,200 | 1,686 |
| 2015-02-16 | 1,692 | 1,700 | 1,686 | 1,686 | 19,800 | 1,686 |
| 2015-02-13 | 1,690 | 1,694 | 1,679 | 1,691 | 16,400 | 1,691 |
| 2015-02-12 | 1,687 | 1,700 | 1,670 | 1,687 | 54,100 | 1,687 |
| 2015-02-10 | 1,681 | 1,690 | 1,680 | 1,689 | 19,900 | 1,689 |
| 2015-02-09 | 1,687 | 1,690 | 1,680 | 1,683 | 12,600 | 1,683 |
| 2015-02-06 | 1,675 | 1,696 | 1,674 | 1,687 | 18,300 | 1,687 |
| 2015-02-05 | 1,687 | 1,693 | 1,676 | 1,691 | 12,700 | 1,691 |
| 2015-02-04 | 1,677 | 1,698 | 1,673 | 1,693 | 20,600 | 1,693 |
| 2015-02-03 | 1,697 | 1,698 | 1,678 | 1,686 | 30,600 | 1,686 |
| 2015-02-02 | 1,695 | 1,698 | 1,666 | 1,680 | 61,000 | 1,680 |
| 2015-01-30 | 1,650 | 1,670 | 1,649 | 1,665 | 64,600 | 1,665 |
| 2015-01-29 | 1,601 | 1,628 | 1,597 | 1,628 | 89,100 | 1,628 |
| 2015-01-28 | 1,546 | 1,589 | 1,546 | 1,585 | 40,600 | 1,585 |
| 2015-01-27 | 1,543 | 1,548 | 1,540 | 1,545 | 16,800 | 1,545 |
| 2015-01-26 | 1,530 | 1,543 | 1,523 | 1,539 | 26,600 | 1,539 |
| 2015-01-23 | 1,521 | 1,542 | 1,516 | 1,523 | 16,900 | 1,523 |
| 2015-01-22 | 1,545 | 1,545 | 1,517 | 1,521 | 19,200 | 1,521 |
| 2015-01-21 | 1,515 | 1,525 | 1,514 | 1,519 | 20,200 | 1,519 |
| 2015-01-20 | 1,502 | 1,513 | 1,502 | 1,510 | 18,100 | 1,510 |
| 2015-01-19 | 1,500 | 1,507 | 1,490 | 1,501 | 17,200 | 1,501 |
| 2015-01-16 | 1,480 | 1,485 | 1,475 | 1,476 | 13,800 | 1,476 |
| 2015-01-15 | 1,481 | 1,493 | 1,480 | 1,492 | 7,800 | 1,492 |
| 2015-01-14 | 1,497 | 1,497 | 1,478 | 1,483 | 13,300 | 1,483 |
| 2015-01-13 | 1,495 | 1,495 | 1,475 | 1,492 | 14,800 | 1,492 |
| 2015-01-09 | 1,509 | 1,509 | 1,495 | 1,497 | 11,700 | 1,497 |
| 2015-01-08 | 1,486 | 1,503 | 1,482 | 1,497 | 7,500 | 1,497 |
| 2015-01-07 | 1,490 | 1,491 | 1,480 | 1,487 | 9,800 | 1,487 |
| 2015-01-06 | 1,505 | 1,508 | 1,490 | 1,490 | 21,600 | 1,490 |
| 2015-01-05 | 1,514 | 1,537 | 1,505 | 1,518 | 16,500 | 1,518 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
