6770 アルプスアルパイン(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 | 3,330 | 3,365 | 3,290 | 3,315 | 3,376,200 | 3,315 |
| 2015-12-29 | 3,220 | 3,310 | 3,190 | 3,270 | 3,806,200 | 3,270 |
| 2015-12-28 | 3,175 | 3,215 | 3,125 | 3,165 | 2,978,900 | 3,165 |
| 2015-12-25 | 3,105 | 3,225 | 3,090 | 3,170 | 3,918,900 | 3,170 |
| 2015-12-24 | 3,160 | 3,185 | 3,090 | 3,115 | 3,966,000 | 3,115 |
| 2015-12-22 | 3,220 | 3,260 | 3,165 | 3,175 | 2,876,400 | 3,175 |
| 2015-12-21 | 3,150 | 3,225 | 3,130 | 3,215 | 6,276,400 | 3,215 |
| 2015-12-18 | 3,340 | 3,365 | 3,195 | 3,245 | 7,920,300 | 3,245 |
| 2015-12-17 | 3,345 | 3,395 | 3,285 | 3,375 | 5,921,700 | 3,375 |
| 2015-12-16 | 3,415 | 3,435 | 3,260 | 3,355 | 6,901,600 | 3,355 |
| 2015-12-15 | 3,415 | 3,425 | 3,330 | 3,365 | 6,222,700 | 3,365 |
| 2015-12-14 | 3,465 | 3,470 | 3,390 | 3,455 | 6,158,700 | 3,455 |
| 2015-12-11 | 3,560 | 3,670 | 3,560 | 3,610 | 3,383,500 | 3,610 |
| 2015-12-10 | 3,565 | 3,590 | 3,525 | 3,560 | 4,284,200 | 3,560 |
| 2015-12-09 | 3,610 | 3,660 | 3,570 | 3,615 | 5,041,100 | 3,615 |
| 2015-12-08 | 3,780 | 3,780 | 3,705 | 3,715 | 2,559,800 | 3,715 |
| 2015-12-07 | 3,750 | 3,795 | 3,735 | 3,740 | 1,963,600 | 3,740 |
| 2015-12-04 | 3,655 | 3,725 | 3,650 | 3,705 | 3,664,600 | 3,705 |
| 2015-12-03 | 3,725 | 3,740 | 3,665 | 3,720 | 3,560,300 | 3,720 |
| 2015-12-02 | 3,810 | 3,830 | 3,725 | 3,745 | 5,813,600 | 3,745 |
| 2015-12-01 | 3,850 | 3,905 | 3,815 | 3,905 | 3,726,900 | 3,905 |
| 2015-11-30 | 3,885 | 3,920 | 3,825 | 3,870 | 4,081,200 | 3,870 |
| 2015-11-27 | 3,880 | 3,895 | 3,820 | 3,865 | 4,505,700 | 3,865 |
| 2015-11-26 | 3,980 | 3,990 | 3,870 | 3,910 | 4,215,400 | 3,910 |
| 2015-11-25 | 4,095 | 4,120 | 3,985 | 4,000 | 5,515,900 | 4,000 |
| 2015-11-24 | 4,095 | 4,205 | 4,090 | 4,165 | 5,339,200 | 4,165 |
| 2015-11-20 | 3,975 | 4,045 | 3,965 | 4,040 | 2,688,700 | 4,040 |
| 2015-11-19 | 4,005 | 4,040 | 3,955 | 3,975 | 3,221,500 | 3,975 |
| 2015-11-18 | 3,970 | 4,035 | 3,930 | 3,935 | 4,356,000 | 3,935 |
| 2015-11-17 | 3,875 | 3,970 | 3,850 | 3,915 | 4,597,100 | 3,915 |
| 2015-11-16 | 3,775 | 3,825 | 3,770 | 3,800 | 2,579,300 | 3,800 |
| 2015-11-13 | 3,785 | 3,875 | 3,785 | 3,835 | 3,149,400 | 3,835 |
| 2015-11-12 | 3,830 | 3,910 | 3,815 | 3,830 | 3,660,500 | 3,830 |
| 2015-11-11 | 3,770 | 3,880 | 3,755 | 3,870 | 3,866,400 | 3,870 |
| 2015-11-10 | 3,905 | 3,940 | 3,765 | 3,885 | 6,059,900 | 3,885 |
| 2015-11-09 | 3,930 | 3,985 | 3,925 | 3,980 | 3,408,500 | 3,980 |
| 2015-11-06 | 3,850 | 3,895 | 3,825 | 3,875 | 3,041,100 | 3,875 |
| 2015-11-05 | 3,825 | 3,870 | 3,780 | 3,845 | 4,512,100 | 3,845 |
| 2015-11-04 | 3,875 | 3,900 | 3,815 | 3,820 | 5,253,000 | 3,820 |
| 2015-11-02 | 3,745 | 3,865 | 3,730 | 3,795 | 5,095,400 | 3,795 |
| 2015-10-30 | 3,645 | 3,850 | 3,630 | 3,790 | 8,982,900 | 3,790 |
| 2015-10-29 | 3,560 | 3,580 | 3,530 | 3,575 | 2,639,900 | 3,575 |
| 2015-10-28 | 3,490 | 3,545 | 3,470 | 3,520 | 4,166,600 | 3,520 |
| 2015-10-27 | 3,480 | 3,490 | 3,405 | 3,455 | 4,128,400 | 3,455 |
| 2015-10-26 | 3,575 | 3,615 | 3,570 | 3,580 | 2,355,100 | 3,580 |
| 2015-10-23 | 3,520 | 3,550 | 3,485 | 3,495 | 3,473,400 | 3,495 |
| 2015-10-22 | 3,385 | 3,470 | 3,380 | 3,415 | 4,110,600 | 3,415 |
| 2015-10-21 | 3,320 | 3,375 | 3,310 | 3,360 | 3,480,000 | 3,360 |
| 2015-10-20 | 3,275 | 3,295 | 3,245 | 3,270 | 3,112,100 | 3,270 |
| 2015-10-19 | 3,250 | 3,315 | 3,220 | 3,230 | 2,842,800 | 3,230 |
| 2015-10-16 | 3,365 | 3,380 | 3,240 | 3,285 | 4,330,600 | 3,285 |
| 2015-10-15 | 3,225 | 3,350 | 3,180 | 3,320 | 5,756,500 | 3,320 |
| 2015-10-14 | 3,290 | 3,335 | 3,235 | 3,245 | 3,974,700 | 3,245 |
| 2015-10-13 | 3,390 | 3,480 | 3,350 | 3,360 | 4,698,200 | 3,360 |
| 2015-10-09 | 3,325 | 3,375 | 3,305 | 3,355 | 3,630,700 | 3,355 |
| 2015-10-08 | 3,310 | 3,405 | 3,265 | 3,300 | 4,843,900 | 3,300 |
| 2015-10-07 | 3,515 | 3,520 | 3,290 | 3,380 | 8,241,900 | 3,380 |
| 2015-10-06 | 3,655 | 3,660 | 3,470 | 3,510 | 5,080,000 | 3,510 |
| 2015-10-05 | 3,575 | 3,610 | 3,510 | 3,590 | 3,268,600 | 3,590 |
| 2015-10-02 | 3,430 | 3,580 | 3,410 | 3,520 | 5,063,100 | 3,520 |
| 2015-10-01 | 3,325 | 3,445 | 3,310 | 3,410 | 3,249,100 | 3,410 |
| 2015-09-30 | 3,385 | 3,415 | 3,260 | 3,355 | 4,503,600 | 3,355 |
| 2015-09-29 | 3,315 | 3,335 | 3,200 | 3,230 | 6,649,300 | 3,230 |
| 2015-09-28 | 3,490 | 3,495 | 3,360 | 3,385 | 3,626,500 | 3,385 |
| 2015-09-25 | 3,515 | 3,525 | 3,320 | 3,495 | 5,662,100 | 3,495 |
| 2015-09-24 | 3,580 | 3,615 | 3,525 | 3,550 | 3,673,600 | 3,550 |
| 2015-09-18 | 3,720 | 3,780 | 3,665 | 3,690 | 3,663,800 | 3,690 |
| 2015-09-17 | 3,660 | 3,810 | 3,650 | 3,750 | 4,526,300 | 3,750 |
| 2015-09-16 | 3,625 | 3,655 | 3,570 | 3,600 | 3,260,300 | 3,600 |
| 2015-09-15 | 3,630 | 3,690 | 3,570 | 3,580 | 3,228,300 | 3,580 |
| 2015-09-14 | 3,600 | 3,680 | 3,545 | 3,570 | 3,600,300 | 3,570 |
| 2015-09-11 | 3,530 | 3,600 | 3,520 | 3,540 | 5,418,600 | 3,540 |
| 2015-09-10 | 3,575 | 3,625 | 3,495 | 3,600 | 5,494,700 | 3,600 |
| 2015-09-09 | 3,675 | 3,745 | 3,640 | 3,720 | 5,582,900 | 3,720 |
| 2015-09-08 | 3,650 | 3,655 | 3,460 | 3,485 | 3,793,000 | 3,485 |
| 2015-09-07 | 3,570 | 3,660 | 3,455 | 3,620 | 4,574,100 | 3,620 |
| 2015-09-04 | 3,720 | 3,755 | 3,555 | 3,635 | 5,651,400 | 3,635 |
| 2015-09-03 | 3,730 | 3,795 | 3,680 | 3,770 | 4,228,300 | 3,770 |
| 2015-09-02 | 3,590 | 3,740 | 3,565 | 3,660 | 5,463,600 | 3,660 |
| 2015-09-01 | 3,790 | 3,855 | 3,660 | 3,680 | 6,946,400 | 3,680 |
| 2015-08-31 | 3,850 | 3,875 | 3,770 | 3,805 | 13,952,900 | 3,805 |
| 2015-08-28 | 3,820 | 3,910 | 3,790 | 3,870 | 8,198,200 | 3,870 |
| 2015-08-27 | 3,700 | 3,810 | 3,615 | 3,635 | 6,944,800 | 3,635 |
| 2015-08-26 | 3,405 | 3,595 | 3,350 | 3,585 | 7,763,300 | 3,585 |
| 2015-08-25 | 3,180 | 3,605 | 3,160 | 3,335 | 10,134,700 | 3,335 |
| 2015-08-24 | 3,350 | 3,460 | 3,250 | 3,300 | 7,248,800 | 3,300 |
| 2015-08-21 | 3,650 | 3,675 | 3,520 | 3,560 | 7,036,700 | 3,560 |
| 2015-08-20 | 3,780 | 3,860 | 3,735 | 3,830 | 3,074,500 | 3,830 |
| 2015-08-19 | 3,930 | 3,935 | 3,790 | 3,815 | 3,973,000 | 3,815 |
| 2015-08-18 | 3,825 | 3,970 | 3,785 | 3,955 | 5,887,100 | 3,955 |
| 2015-08-17 | 3,775 | 3,810 | 3,720 | 3,775 | 2,030,800 | 3,775 |
| 2015-08-14 | 3,825 | 3,830 | 3,735 | 3,750 | 3,173,900 | 3,750 |
| 2015-08-13 | 3,780 | 3,825 | 3,710 | 3,785 | 2,587,200 | 3,785 |
| 2015-08-12 | 3,845 | 3,890 | 3,690 | 3,745 | 3,222,100 | 3,745 |
| 2015-08-11 | 3,890 | 3,960 | 3,820 | 3,880 | 3,240,500 | 3,880 |
| 2015-08-10 | 3,790 | 3,865 | 3,765 | 3,855 | 2,089,300 | 3,855 |
| 2015-08-07 | 3,765 | 3,875 | 3,750 | 3,855 | 2,614,100 | 3,855 |
| 2015-08-06 | 3,730 | 3,840 | 3,730 | 3,770 | 2,973,400 | 3,770 |
| 2015-08-05 | 3,715 | 3,750 | 3,545 | 3,710 | 7,266,200 | 3,710 |
| 2015-08-04 | 3,990 | 3,990 | 3,795 | 3,825 | 3,849,400 | 3,825 |
| 2015-08-03 | 3,915 | 4,000 | 3,870 | 3,970 | 3,290,900 | 3,970 |
| 2015-07-31 | 3,770 | 3,920 | 3,735 | 3,915 | 3,207,900 | 3,915 |
| 2015-07-30 | 4,000 | 4,000 | 3,730 | 3,785 | 5,730,800 | 3,785 |
| 2015-07-29 | 3,940 | 3,945 | 3,760 | 3,895 | 3,689,800 | 3,895 |
| 2015-07-28 | 3,810 | 3,965 | 3,775 | 3,935 | 3,475,700 | 3,935 |
| 2015-07-27 | 3,975 | 4,040 | 3,905 | 3,925 | 2,466,500 | 3,925 |
| 2015-07-24 | 4,045 | 4,045 | 3,940 | 4,025 | 2,348,600 | 4,025 |
| 2015-07-23 | 3,955 | 4,085 | 3,955 | 4,015 | 3,177,200 | 4,015 |
| 2015-07-22 | 3,890 | 3,980 | 3,880 | 3,975 | 5,143,000 | 3,975 |
| 2015-07-21 | 3,990 | 4,055 | 3,940 | 4,030 | 3,732,600 | 4,030 |
| 2015-07-17 | 3,955 | 4,060 | 3,915 | 3,925 | 4,528,000 | 3,925 |
| 2015-07-16 | 3,795 | 3,940 | 3,780 | 3,910 | 7,400,400 | 3,910 |
| 2015-07-15 | 3,715 | 3,720 | 3,605 | 3,670 | 3,394,300 | 3,670 |
| 2015-07-14 | 3,690 | 3,715 | 3,625 | 3,690 | 4,046,200 | 3,690 |
| 2015-07-13 | 3,500 | 3,585 | 3,465 | 3,565 | 2,903,600 | 3,565 |
| 2015-07-10 | 3,535 | 3,555 | 3,420 | 3,450 | 5,550,600 | 3,450 |
| 2015-07-09 | 3,370 | 3,625 | 3,310 | 3,605 | 7,211,100 | 3,605 |
| 2015-07-08 | 3,695 | 3,700 | 3,550 | 3,575 | 6,012,600 | 3,575 |
| 2015-07-07 | 3,760 | 3,770 | 3,715 | 3,740 | 2,456,100 | 3,740 |
| 2015-07-06 | 3,800 | 3,830 | 3,720 | 3,725 | 6,177,800 | 3,725 |
| 2015-07-03 | 3,790 | 3,885 | 3,730 | 3,885 | 3,633,700 | 3,885 |
| 2015-07-02 | 3,910 | 3,950 | 3,805 | 3,840 | 4,450,200 | 3,840 |
| 2015-07-01 | 3,750 | 3,845 | 3,740 | 3,840 | 2,854,000 | 3,840 |
| 2015-06-30 | 3,715 | 3,885 | 3,705 | 3,775 | 6,874,100 | 3,775 |
| 2015-06-29 | 3,750 | 3,845 | 3,705 | 3,755 | 3,849,600 | 3,755 |
| 2015-06-26 | 3,900 | 3,975 | 3,870 | 3,885 | 2,956,400 | 3,885 |
| 2015-06-25 | 3,790 | 3,985 | 3,780 | 3,915 | 6,134,100 | 3,915 |
| 2015-06-24 | 3,805 | 3,925 | 3,725 | 3,825 | 7,178,000 | 3,825 |
| 2015-06-23 | 3,665 | 3,735 | 3,655 | 3,735 | 3,552,300 | 3,735 |
| 2015-06-22 | 3,540 | 3,605 | 3,515 | 3,595 | 2,001,200 | 3,595 |
| 2015-06-19 | 3,555 | 3,605 | 3,545 | 3,560 | 3,413,000 | 3,560 |
| 2015-06-18 | 3,450 | 3,605 | 3,445 | 3,535 | 5,504,500 | 3,535 |
| 2015-06-17 | 3,435 | 3,455 | 3,410 | 3,435 | 2,179,300 | 3,435 |
| 2015-06-16 | 3,430 | 3,465 | 3,405 | 3,435 | 2,878,400 | 3,435 |
| 2015-06-15 | 3,430 | 3,485 | 3,410 | 3,425 | 4,092,100 | 3,425 |
| 2015-06-12 | 3,395 | 3,435 | 3,360 | 3,435 | 4,931,900 | 3,435 |
| 2015-06-11 | 3,285 | 3,395 | 3,270 | 3,350 | 4,554,700 | 3,350 |
| 2015-06-10 | 3,275 | 3,295 | 3,180 | 3,230 | 3,469,800 | 3,230 |
| 2015-06-09 | 3,315 | 3,360 | 3,265 | 3,270 | 3,455,100 | 3,270 |
| 2015-06-08 | 3,360 | 3,360 | 3,290 | 3,320 | 1,792,200 | 3,320 |
| 2015-06-05 | 3,310 | 3,340 | 3,280 | 3,325 | 2,316,000 | 3,325 |
| 2015-06-04 | 3,340 | 3,340 | 3,280 | 3,300 | 1,765,800 | 3,300 |
| 2015-06-03 | 3,300 | 3,355 | 3,275 | 3,290 | 4,584,000 | 3,290 |
| 2015-06-02 | 3,295 | 3,345 | 3,250 | 3,280 | 4,008,300 | 3,280 |
| 2015-06-01 | 3,195 | 3,215 | 3,155 | 3,200 | 1,305,700 | 3,200 |
| 2015-05-29 | 3,270 | 3,270 | 3,190 | 3,190 | 2,824,600 | 3,190 |
| 2015-05-28 | 3,330 | 3,380 | 3,090 | 3,235 | 7,113,100 | 3,235 |
| 2015-05-27 | 3,245 | 3,310 | 3,220 | 3,280 | 3,379,000 | 3,280 |
| 2015-05-26 | 3,255 | 3,260 | 3,190 | 3,235 | 2,839,800 | 3,235 |
| 2015-05-25 | 3,200 | 3,290 | 3,195 | 3,240 | 3,881,500 | 3,240 |
| 2015-05-22 | 3,150 | 3,195 | 3,130 | 3,195 | 3,129,200 | 3,195 |
| 2015-05-21 | 3,155 | 3,155 | 3,100 | 3,125 | 1,686,300 | 3,125 |
| 2015-05-20 | 3,170 | 3,190 | 3,110 | 3,135 | 2,124,600 | 3,135 |
| 2015-05-19 | 3,110 | 3,155 | 3,110 | 3,130 | 2,694,900 | 3,130 |
| 2015-05-18 | 3,090 | 3,095 | 3,055 | 3,085 | 1,271,500 | 3,085 |
| 2015-05-15 | 3,075 | 3,105 | 3,055 | 3,095 | 2,831,400 | 3,095 |
| 2015-05-14 | 3,050 | 3,090 | 3,025 | 3,040 | 2,014,400 | 3,040 |
| 2015-05-13 | 3,005 | 3,055 | 2,975 | 3,055 | 1,937,400 | 3,055 |
| 2015-05-12 | 2,998 | 3,060 | 2,966 | 3,050 | 3,426,600 | 3,050 |
| 2015-05-11 | 2,976 | 3,005 | 2,965 | 2,973 | 2,402,900 | 2,973 |
| 2015-05-08 | 2,896 | 2,949 | 2,875 | 2,935 | 2,472,000 | 2,935 |
| 2015-05-07 | 2,966 | 2,966 | 2,870 | 2,892 | 4,201,300 | 2,892 |
| 2015-05-01 | 3,030 | 3,030 | 2,960 | 3,010 | 2,753,700 | 3,010 |
| 2015-04-30 | 2,890 | 3,070 | 2,812 | 2,987 | 6,715,600 | 2,987 |
| 2015-04-28 | 2,955 | 2,995 | 2,941 | 2,979 | 2,698,900 | 2,979 |
| 2015-04-27 | 2,990 | 2,992 | 2,932 | 2,953 | 1,855,200 | 2,953 |
| 2015-04-24 | 2,998 | 3,000 | 2,922 | 2,987 | 2,555,000 | 2,987 |
| 2015-04-23 | 2,991 | 3,020 | 2,977 | 2,985 | 2,378,500 | 2,985 |
| 2015-04-22 | 3,020 | 3,020 | 2,960 | 2,969 | 2,361,000 | 2,969 |
| 2015-04-21 | 2,984 | 3,020 | 2,971 | 2,983 | 2,878,700 | 2,983 |
| 2015-04-20 | 2,869 | 2,997 | 2,826 | 2,927 | 4,687,000 | 2,927 |
| 2015-04-17 | 3,030 | 3,030 | 2,868 | 2,898 | 8,129,300 | 2,898 |
| 2015-04-16 | 3,145 | 3,155 | 3,060 | 3,085 | 3,125,600 | 3,085 |
| 2015-04-15 | 3,190 | 3,235 | 3,115 | 3,160 | 2,649,400 | 3,160 |
| 2015-04-14 | 3,130 | 3,210 | 3,120 | 3,190 | 3,006,300 | 3,190 |
| 2015-04-13 | 3,130 | 3,205 | 3,110 | 3,175 | 5,015,600 | 3,175 |
| 2015-04-10 | 2,985 | 3,120 | 2,978 | 3,090 | 5,763,500 | 3,090 |
| 2015-04-09 | 2,960 | 2,996 | 2,952 | 2,958 | 2,226,300 | 2,958 |
| 2015-04-08 | 2,987 | 2,988 | 2,947 | 2,955 | 1,968,200 | 2,955 |
| 2015-04-07 | 3,015 | 3,020 | 2,961 | 2,980 | 1,933,700 | 2,980 |
| 2015-04-06 | 2,938 | 2,982 | 2,935 | 2,971 | 1,431,800 | 2,971 |
| 2015-04-03 | 2,973 | 3,015 | 2,941 | 2,988 | 2,446,500 | 2,988 |
| 2015-04-02 | 2,886 | 2,946 | 2,854 | 2,928 | 3,075,000 | 2,928 |
| 2015-04-01 | 2,908 | 2,909 | 2,806 | 2,836 | 3,230,300 | 2,836 |
| 2015-03-31 | 2,970 | 2,983 | 2,903 | 2,903 | 2,901,300 | 2,903 |
| 2015-03-30 | 2,879 | 2,922 | 2,860 | 2,889 | 2,211,000 | 2,889 |
| 2015-03-27 | 2,925 | 2,981 | 2,865 | 2,900 | 3,327,100 | 2,900 |
| 2015-03-26 | 2,961 | 2,972 | 2,881 | 2,894 | 3,852,700 | 2,894 |
| 2015-03-25 | 3,000 | 3,030 | 2,963 | 3,020 | 2,200,300 | 3,020 |
| 2015-03-24 | 3,000 | 3,030 | 2,950 | 2,950 | 2,553,400 | 2,950 |
| 2015-03-23 | 3,025 | 3,025 | 2,976 | 3,020 | 1,687,500 | 3,020 |
| 2015-03-20 | 3,015 | 3,020 | 2,970 | 2,991 | 2,306,100 | 2,991 |
| 2015-03-19 | 3,040 | 3,100 | 2,970 | 3,015 | 4,765,200 | 3,015 |
| 2015-03-18 | 2,946 | 3,135 | 2,941 | 3,115 | 6,580,200 | 3,115 |
| 2015-03-17 | 2,822 | 2,937 | 2,822 | 2,927 | 4,990,400 | 2,927 |
| 2015-03-16 | 2,773 | 2,843 | 2,710 | 2,820 | 3,621,600 | 2,820 |
| 2015-03-13 | 2,831 | 2,845 | 2,779 | 2,818 | 5,154,100 | 2,818 |
| 2015-03-12 | 2,855 | 2,871 | 2,812 | 2,840 | 2,437,100 | 2,840 |
| 2015-03-11 | 2,834 | 2,884 | 2,785 | 2,830 | 3,035,000 | 2,830 |
| 2015-03-10 | 2,860 | 2,926 | 2,836 | 2,860 | 4,743,900 | 2,860 |
| 2015-03-09 | 2,790 | 2,842 | 2,765 | 2,810 | 2,062,400 | 2,810 |
| 2015-03-06 | 2,826 | 2,842 | 2,792 | 2,815 | 2,718,200 | 2,815 |
| 2015-03-05 | 2,840 | 2,850 | 2,780 | 2,822 | 3,246,700 | 2,822 |
| 2015-03-04 | 2,818 | 2,823 | 2,748 | 2,802 | 3,977,000 | 2,802 |
| 2015-03-03 | 2,769 | 2,853 | 2,762 | 2,842 | 5,778,700 | 2,842 |
| 2015-03-02 | 2,721 | 2,790 | 2,690 | 2,708 | 3,952,200 | 2,708 |
| 2015-02-27 | 2,667 | 2,690 | 2,637 | 2,690 | 2,960,400 | 2,690 |
| 2015-02-26 | 2,649 | 2,655 | 2,593 | 2,648 | 2,919,000 | 2,648 |
| 2015-02-25 | 2,670 | 2,685 | 2,620 | 2,627 | 2,452,400 | 2,627 |
| 2015-02-24 | 2,651 | 2,703 | 2,620 | 2,652 | 3,764,400 | 2,652 |
| 2015-02-23 | 2,673 | 2,697 | 2,605 | 2,682 | 5,333,300 | 2,682 |
| 2015-02-20 | 2,523 | 2,655 | 2,520 | 2,624 | 7,639,000 | 2,624 |
| 2015-02-19 | 2,445 | 2,515 | 2,441 | 2,497 | 5,584,200 | 2,497 |
| 2015-02-18 | 2,369 | 2,429 | 2,354 | 2,414 | 4,895,300 | 2,414 |
| 2015-02-17 | 2,251 | 2,346 | 2,177 | 2,339 | 6,367,000 | 2,339 |
| 2015-02-16 | 2,365 | 2,370 | 2,257 | 2,281 | 4,766,100 | 2,281 |
| 2015-02-13 | 2,418 | 2,436 | 2,350 | 2,380 | 3,185,900 | 2,380 |
| 2015-02-12 | 2,450 | 2,465 | 2,398 | 2,412 | 3,099,600 | 2,412 |
| 2015-02-10 | 2,413 | 2,416 | 2,375 | 2,412 | 2,046,800 | 2,412 |
| 2015-02-09 | 2,438 | 2,458 | 2,379 | 2,399 | 3,154,700 | 2,399 |
| 2015-02-06 | 2,485 | 2,506 | 2,425 | 2,438 | 2,596,800 | 2,438 |
| 2015-02-05 | 2,431 | 2,514 | 2,413 | 2,465 | 5,941,100 | 2,465 |
| 2015-02-04 | 2,440 | 2,450 | 2,348 | 2,403 | 4,442,300 | 2,403 |
| 2015-02-03 | 2,517 | 2,517 | 2,397 | 2,423 | 4,289,700 | 2,423 |
| 2015-02-02 | 2,499 | 2,550 | 2,467 | 2,503 | 4,414,200 | 2,503 |
| 2015-01-30 | 2,397 | 2,530 | 2,392 | 2,477 | 7,589,700 | 2,477 |
| 2015-01-29 | 2,390 | 2,414 | 2,337 | 2,347 | 3,026,900 | 2,347 |
| 2015-01-28 | 2,420 | 2,427 | 2,392 | 2,398 | 3,298,900 | 2,398 |
| 2015-01-27 | 2,399 | 2,425 | 2,354 | 2,420 | 3,751,800 | 2,420 |
| 2015-01-26 | 2,332 | 2,395 | 2,326 | 2,391 | 1,770,900 | 2,391 |
| 2015-01-23 | 2,368 | 2,390 | 2,347 | 2,363 | 2,181,900 | 2,363 |
| 2015-01-22 | 2,397 | 2,412 | 2,322 | 2,331 | 3,055,200 | 2,331 |
| 2015-01-21 | 2,329 | 2,398 | 2,320 | 2,386 | 3,483,700 | 2,386 |
| 2015-01-20 | 2,355 | 2,365 | 2,309 | 2,317 | 3,164,500 | 2,317 |
| 2015-01-19 | 2,373 | 2,404 | 2,332 | 2,344 | 2,432,000 | 2,344 |
| 2015-01-16 | 2,303 | 2,360 | 2,271 | 2,358 | 3,486,400 | 2,358 |
| 2015-01-15 | 2,360 | 2,370 | 2,321 | 2,346 | 2,152,800 | 2,346 |
| 2015-01-14 | 2,383 | 2,407 | 2,331 | 2,339 | 3,325,900 | 2,339 |
| 2015-01-13 | 2,312 | 2,394 | 2,304 | 2,392 | 5,043,000 | 2,392 |
| 2015-01-09 | 2,383 | 2,396 | 2,287 | 2,301 | 3,294,400 | 2,301 |
| 2015-01-08 | 2,296 | 2,362 | 2,293 | 2,358 | 3,514,300 | 2,358 |
| 2015-01-07 | 2,211 | 2,290 | 2,211 | 2,265 | 2,136,900 | 2,265 |
| 2015-01-06 | 2,248 | 2,255 | 2,213 | 2,232 | 3,133,900 | 2,232 |
| 2015-01-05 | 2,323 | 2,336 | 2,277 | 2,314 | 1,930,400 | 2,314 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
