6845 アズビル(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 | 3,125 | 3,145 | 3,095 | 3,115 | 142,100 | 1,557.50 |
| 2015-12-29 | 3,100 | 3,145 | 3,080 | 3,130 | 135,000 | 1,565 |
| 2015-12-28 | 3,075 | 3,125 | 3,075 | 3,095 | 185,200 | 1,547.50 |
| 2015-12-25 | 3,055 | 3,060 | 3,025 | 3,055 | 112,100 | 1,527.50 |
| 2015-12-24 | 3,110 | 3,120 | 3,065 | 3,075 | 111,700 | 1,537.50 |
| 2015-12-22 | 3,075 | 3,100 | 3,040 | 3,090 | 154,700 | 1,545 |
| 2015-12-21 | 3,030 | 3,070 | 3,010 | 3,060 | 244,100 | 1,530 |
| 2015-12-18 | 3,090 | 3,140 | 3,040 | 3,040 | 264,500 | 1,520 |
| 2015-12-17 | 3,070 | 3,120 | 3,050 | 3,080 | 262,000 | 1,540 |
| 2015-12-16 | 3,040 | 3,060 | 3,010 | 3,050 | 196,500 | 1,525 |
| 2015-12-15 | 3,040 | 3,040 | 2,998 | 2,999 | 187,500 | 1,499.50 |
| 2015-12-14 | 3,030 | 3,075 | 3,020 | 3,065 | 145,800 | 1,532.50 |
| 2015-12-11 | 3,085 | 3,115 | 3,080 | 3,100 | 243,400 | 1,550 |
| 2015-12-10 | 3,060 | 3,085 | 3,025 | 3,075 | 203,100 | 1,537.50 |
| 2015-12-09 | 3,100 | 3,145 | 3,030 | 3,065 | 268,200 | 1,532.50 |
| 2015-12-08 | 3,190 | 3,190 | 3,125 | 3,145 | 117,500 | 1,572.50 |
| 2015-12-07 | 3,195 | 3,215 | 3,170 | 3,175 | 184,700 | 1,587.50 |
| 2015-12-04 | 3,100 | 3,145 | 3,100 | 3,125 | 208,000 | 1,562.50 |
| 2015-12-03 | 3,170 | 3,175 | 3,140 | 3,160 | 167,300 | 1,580 |
| 2015-12-02 | 3,175 | 3,200 | 3,145 | 3,190 | 233,700 | 1,595 |
| 2015-12-01 | 3,125 | 3,180 | 3,120 | 3,170 | 188,100 | 1,585 |
| 2015-11-30 | 3,070 | 3,115 | 3,065 | 3,105 | 202,400 | 1,552.50 |
| 2015-11-27 | 3,100 | 3,100 | 3,060 | 3,085 | 180,000 | 1,542.50 |
| 2015-11-26 | 3,115 | 3,125 | 3,095 | 3,105 | 147,800 | 1,552.50 |
| 2015-11-25 | 3,155 | 3,160 | 3,100 | 3,115 | 190,400 | 1,557.50 |
| 2015-11-24 | 3,140 | 3,155 | 3,130 | 3,145 | 166,100 | 1,572.50 |
| 2015-11-20 | 3,180 | 3,190 | 3,145 | 3,175 | 218,700 | 1,587.50 |
| 2015-11-19 | 3,185 | 3,195 | 3,140 | 3,165 | 213,800 | 1,582.50 |
| 2015-11-18 | 3,185 | 3,185 | 3,115 | 3,150 | 306,300 | 1,575 |
| 2015-11-17 | 3,200 | 3,215 | 3,180 | 3,190 | 224,300 | 1,595 |
| 2015-11-16 | 3,145 | 3,175 | 3,120 | 3,160 | 189,700 | 1,580 |
| 2015-11-13 | 3,190 | 3,210 | 3,160 | 3,200 | 262,300 | 1,600 |
| 2015-11-12 | 3,195 | 3,210 | 3,170 | 3,200 | 323,300 | 1,600 |
| 2015-11-11 | 3,180 | 3,225 | 3,150 | 3,205 | 392,900 | 1,602.50 |
| 2015-11-10 | 3,210 | 3,235 | 3,200 | 3,215 | 250,000 | 1,607.50 |
| 2015-11-09 | 3,200 | 3,235 | 3,190 | 3,230 | 377,400 | 1,615 |
| 2015-11-06 | 3,145 | 3,200 | 3,135 | 3,180 | 461,300 | 1,590 |
| 2015-11-05 | 3,065 | 3,135 | 3,055 | 3,115 | 338,000 | 1,557.50 |
| 2015-11-04 | 3,070 | 3,130 | 3,055 | 3,065 | 351,100 | 1,532.50 |
| 2015-11-02 | 2,880 | 3,040 | 2,879 | 3,015 | 554,900 | 1,507.50 |
| 2015-10-30 | 3,000 | 3,090 | 3,000 | 3,070 | 229,400 | 1,535 |
| 2015-10-29 | 3,025 | 3,065 | 3,005 | 3,040 | 211,600 | 1,520 |
| 2015-10-28 | 3,040 | 3,050 | 3,010 | 3,025 | 254,000 | 1,512.50 |
| 2015-10-27 | 3,085 | 3,100 | 3,045 | 3,050 | 257,200 | 1,525 |
| 2015-10-26 | 3,080 | 3,085 | 3,030 | 3,035 | 272,200 | 1,517.50 |
| 2015-10-23 | 3,060 | 3,060 | 3,005 | 3,035 | 211,900 | 1,517.50 |
| 2015-10-22 | 2,980 | 3,060 | 2,980 | 2,995 | 243,500 | 1,497.50 |
| 2015-10-21 | 2,919 | 2,995 | 2,919 | 2,990 | 195,100 | 1,495 |
| 2015-10-20 | 2,931 | 2,970 | 2,906 | 2,931 | 207,500 | 1,465.50 |
| 2015-10-19 | 2,881 | 2,922 | 2,865 | 2,914 | 197,900 | 1,457 |
| 2015-10-16 | 2,913 | 2,944 | 2,872 | 2,888 | 284,100 | 1,444 |
| 2015-10-15 | 2,808 | 2,886 | 2,803 | 2,864 | 256,200 | 1,432 |
| 2015-10-14 | 2,859 | 2,865 | 2,812 | 2,822 | 283,300 | 1,411 |
| 2015-10-13 | 2,934 | 2,971 | 2,897 | 2,909 | 244,000 | 1,454.50 |
| 2015-10-09 | 2,948 | 2,981 | 2,910 | 2,970 | 153,100 | 1,485 |
| 2015-10-08 | 2,922 | 2,931 | 2,882 | 2,904 | 368,700 | 1,452 |
| 2015-10-07 | 2,896 | 2,931 | 2,834 | 2,921 | 506,800 | 1,460.50 |
| 2015-10-06 | 3,000 | 3,010 | 2,894 | 2,903 | 550,000 | 1,451.50 |
| 2015-10-05 | 3,050 | 3,070 | 2,998 | 3,005 | 383,400 | 1,502.50 |
| 2015-10-02 | 3,040 | 3,070 | 3,020 | 3,055 | 156,500 | 1,527.50 |
| 2015-10-01 | 3,060 | 3,090 | 3,015 | 3,065 | 314,300 | 1,532.50 |
| 2015-09-30 | 2,955 | 3,040 | 2,946 | 3,020 | 265,000 | 1,510 |
| 2015-09-29 | 2,937 | 2,945 | 2,900 | 2,919 | 374,300 | 1,459.50 |
| 2015-09-28 | 2,970 | 2,989 | 2,948 | 2,970 | 257,200 | 1,485 |
| 2015-09-25 | 3,005 | 3,020 | 2,904 | 2,975 | 308,200 | 1,487.50 |
| 2015-09-24 | 2,980 | 3,005 | 2,945 | 2,951 | 480,200 | 1,475.50 |
| 2015-09-18 | 3,100 | 3,105 | 3,045 | 3,050 | 221,900 | 1,525 |
| 2015-09-17 | 3,125 | 3,170 | 3,120 | 3,145 | 267,200 | 1,572.50 |
| 2015-09-16 | 3,100 | 3,115 | 3,080 | 3,100 | 149,000 | 1,550 |
| 2015-09-15 | 3,060 | 3,110 | 3,055 | 3,080 | 166,800 | 1,540 |
| 2015-09-14 | 3,100 | 3,105 | 3,050 | 3,055 | 220,800 | 1,527.50 |
| 2015-09-11 | 3,000 | 3,050 | 2,997 | 3,045 | 243,900 | 1,522.50 |
| 2015-09-10 | 3,005 | 3,075 | 2,995 | 3,060 | 193,500 | 1,530 |
| 2015-09-09 | 3,070 | 3,085 | 3,040 | 3,085 | 265,800 | 1,542.50 |
| 2015-09-08 | 2,966 | 3,035 | 2,953 | 2,996 | 362,500 | 1,498 |
| 2015-09-07 | 2,900 | 2,933 | 2,861 | 2,916 | 325,900 | 1,458 |
| 2015-09-04 | 3,045 | 3,060 | 2,934 | 2,949 | 301,000 | 1,474.50 |
| 2015-09-03 | 3,025 | 3,090 | 3,025 | 3,040 | 253,900 | 1,520 |
| 2015-09-02 | 2,970 | 3,045 | 2,938 | 2,986 | 336,600 | 1,493 |
| 2015-09-01 | 3,080 | 3,080 | 3,010 | 3,015 | 334,700 | 1,507.50 |
| 2015-08-31 | 3,090 | 3,095 | 3,030 | 3,085 | 244,800 | 1,542.50 |
| 2015-08-28 | 3,085 | 3,150 | 3,025 | 3,120 | 209,800 | 1,560 |
| 2015-08-27 | 3,060 | 3,090 | 2,987 | 3,005 | 524,200 | 1,502.50 |
| 2015-08-26 | 3,025 | 3,045 | 2,894 | 3,035 | 450,700 | 1,517.50 |
| 2015-08-25 | 2,850 | 3,010 | 2,850 | 2,923 | 559,800 | 1,461.50 |
| 2015-08-24 | 2,985 | 3,015 | 2,947 | 2,949 | 330,300 | 1,474.50 |
| 2015-08-21 | 3,065 | 3,100 | 3,020 | 3,055 | 266,600 | 1,527.50 |
| 2015-08-20 | 3,255 | 3,255 | 3,100 | 3,135 | 397,000 | 1,567.50 |
| 2015-08-19 | 2,953 | 3,060 | 2,940 | 2,995 | 332,400 | 1,497.50 |
| 2015-08-18 | 2,935 | 2,976 | 2,932 | 2,957 | 86,100 | 1,478.50 |
| 2015-08-17 | 2,896 | 2,945 | 2,892 | 2,943 | 106,500 | 1,471.50 |
| 2015-08-14 | 2,905 | 2,912 | 2,881 | 2,907 | 101,800 | 1,453.50 |
| 2015-08-13 | 2,945 | 2,967 | 2,895 | 2,904 | 262,800 | 1,452 |
| 2015-08-12 | 2,976 | 2,987 | 2,934 | 2,968 | 138,600 | 1,484 |
| 2015-08-11 | 3,030 | 3,030 | 2,990 | 3,005 | 119,500 | 1,502.50 |
| 2015-08-10 | 3,010 | 3,035 | 2,972 | 3,025 | 132,300 | 1,512.50 |
| 2015-08-07 | 2,975 | 3,020 | 2,953 | 3,010 | 199,300 | 1,505 |
| 2015-08-06 | 2,871 | 3,055 | 2,871 | 2,994 | 455,900 | 1,497 |
| 2015-08-05 | 2,958 | 3,005 | 2,925 | 2,989 | 176,300 | 1,494.50 |
| 2015-08-04 | 2,940 | 2,940 | 2,902 | 2,928 | 86,500 | 1,464 |
| 2015-08-03 | 2,910 | 2,952 | 2,893 | 2,947 | 112,900 | 1,473.50 |
| 2015-07-31 | 2,941 | 2,955 | 2,927 | 2,948 | 115,000 | 1,474 |
| 2015-07-30 | 2,915 | 2,945 | 2,902 | 2,924 | 214,600 | 1,462 |
| 2015-07-29 | 2,989 | 2,989 | 2,911 | 2,918 | 131,700 | 1,459 |
| 2015-07-28 | 2,930 | 3,025 | 2,900 | 2,996 | 273,600 | 1,498 |
| 2015-07-27 | 3,035 | 3,035 | 2,939 | 2,952 | 251,000 | 1,476 |
| 2015-07-24 | 3,020 | 3,050 | 3,020 | 3,040 | 131,600 | 1,520 |
| 2015-07-23 | 3,040 | 3,050 | 3,020 | 3,040 | 113,300 | 1,520 |
| 2015-07-22 | 3,060 | 3,070 | 3,030 | 3,045 | 89,200 | 1,522.50 |
| 2015-07-21 | 3,080 | 3,090 | 3,065 | 3,075 | 166,800 | 1,537.50 |
| 2015-07-17 | 3,105 | 3,115 | 3,080 | 3,085 | 94,000 | 1,542.50 |
| 2015-07-16 | 3,140 | 3,140 | 3,090 | 3,110 | 135,700 | 1,555 |
| 2015-07-15 | 3,135 | 3,155 | 3,100 | 3,115 | 165,700 | 1,557.50 |
| 2015-07-14 | 3,110 | 3,130 | 3,075 | 3,105 | 147,700 | 1,552.50 |
| 2015-07-13 | 3,055 | 3,085 | 3,050 | 3,075 | 97,700 | 1,537.50 |
| 2015-07-10 | 3,060 | 3,090 | 3,020 | 3,035 | 180,400 | 1,517.50 |
| 2015-07-09 | 3,060 | 3,080 | 2,993 | 3,060 | 267,800 | 1,530 |
| 2015-07-08 | 3,130 | 3,145 | 3,105 | 3,115 | 244,300 | 1,557.50 |
| 2015-07-07 | 3,180 | 3,195 | 3,140 | 3,160 | 233,300 | 1,580 |
| 2015-07-06 | 3,155 | 3,155 | 3,115 | 3,135 | 133,100 | 1,567.50 |
| 2015-07-03 | 3,210 | 3,210 | 3,155 | 3,185 | 172,600 | 1,592.50 |
| 2015-07-02 | 3,255 | 3,290 | 3,200 | 3,210 | 197,000 | 1,605 |
| 2015-07-01 | 3,170 | 3,205 | 3,150 | 3,185 | 168,100 | 1,592.50 |
| 2015-06-30 | 3,190 | 3,190 | 3,140 | 3,165 | 146,500 | 1,582.50 |
| 2015-06-29 | 3,150 | 3,210 | 3,145 | 3,175 | 190,200 | 1,587.50 |
| 2015-06-26 | 3,240 | 3,260 | 3,200 | 3,230 | 173,900 | 1,615 |
| 2015-06-25 | 3,220 | 3,260 | 3,215 | 3,240 | 184,600 | 1,620 |
| 2015-06-24 | 3,275 | 3,285 | 3,240 | 3,255 | 258,800 | 1,627.50 |
| 2015-06-23 | 3,305 | 3,320 | 3,240 | 3,250 | 225,400 | 1,625 |
| 2015-06-22 | 3,245 | 3,275 | 3,240 | 3,265 | 156,400 | 1,632.50 |
| 2015-06-19 | 3,285 | 3,285 | 3,235 | 3,260 | 204,400 | 1,630 |
| 2015-06-18 | 3,300 | 3,310 | 3,240 | 3,250 | 231,000 | 1,625 |
| 2015-06-17 | 3,320 | 3,335 | 3,295 | 3,325 | 177,000 | 1,662.50 |
| 2015-06-16 | 3,360 | 3,380 | 3,310 | 3,345 | 165,200 | 1,672.50 |
| 2015-06-15 | 3,345 | 3,390 | 3,335 | 3,375 | 146,000 | 1,687.50 |
| 2015-06-12 | 3,385 | 3,395 | 3,365 | 3,395 | 251,800 | 1,697.50 |
| 2015-06-11 | 3,370 | 3,395 | 3,360 | 3,380 | 124,200 | 1,690 |
| 2015-06-10 | 3,350 | 3,375 | 3,325 | 3,330 | 140,800 | 1,665 |
| 2015-06-09 | 3,400 | 3,405 | 3,365 | 3,365 | 173,500 | 1,682.50 |
| 2015-06-08 | 3,445 | 3,450 | 3,390 | 3,410 | 169,100 | 1,705 |
| 2015-06-05 | 3,455 | 3,490 | 3,430 | 3,480 | 159,900 | 1,740 |
| 2015-06-04 | 3,465 | 3,500 | 3,440 | 3,455 | 164,500 | 1,727.50 |
| 2015-06-03 | 3,450 | 3,470 | 3,435 | 3,465 | 209,900 | 1,732.50 |
| 2015-06-02 | 3,420 | 3,455 | 3,380 | 3,445 | 200,900 | 1,722.50 |
| 2015-06-01 | 3,370 | 3,430 | 3,370 | 3,420 | 234,300 | 1,710 |
| 2015-05-29 | 3,360 | 3,400 | 3,345 | 3,385 | 226,800 | 1,692.50 |
| 2015-05-28 | 3,310 | 3,380 | 3,305 | 3,360 | 184,800 | 1,680 |
| 2015-05-27 | 3,295 | 3,330 | 3,275 | 3,310 | 190,400 | 1,655 |
| 2015-05-26 | 3,265 | 3,295 | 3,250 | 3,280 | 176,200 | 1,640 |
| 2015-05-25 | 3,230 | 3,260 | 3,220 | 3,255 | 184,500 | 1,627.50 |
| 2015-05-22 | 3,235 | 3,240 | 3,185 | 3,210 | 210,900 | 1,605 |
| 2015-05-21 | 3,210 | 3,260 | 3,200 | 3,235 | 204,400 | 1,617.50 |
| 2015-05-20 | 3,185 | 3,215 | 3,180 | 3,180 | 261,300 | 1,590 |
| 2015-05-19 | 3,220 | 3,230 | 3,165 | 3,180 | 333,900 | 1,590 |
| 2015-05-18 | 3,360 | 3,385 | 3,210 | 3,230 | 423,500 | 1,615 |
| 2015-05-15 | 3,305 | 3,370 | 3,295 | 3,355 | 267,500 | 1,677.50 |
| 2015-05-14 | 3,185 | 3,350 | 3,180 | 3,280 | 397,300 | 1,640 |
| 2015-05-13 | 3,140 | 3,165 | 3,115 | 3,125 | 118,200 | 1,562.50 |
| 2015-05-12 | 3,130 | 3,155 | 3,105 | 3,125 | 222,800 | 1,562.50 |
| 2015-05-11 | 3,160 | 3,175 | 3,110 | 3,130 | 148,100 | 1,565 |
| 2015-05-08 | 3,130 | 3,140 | 3,100 | 3,130 | 116,400 | 1,565 |
| 2015-05-07 | 3,110 | 3,195 | 3,105 | 3,125 | 126,300 | 1,562.50 |
| 2015-05-01 | 3,125 | 3,135 | 3,100 | 3,125 | 78,500 | 1,562.50 |
| 2015-04-30 | 3,175 | 3,185 | 3,135 | 3,160 | 190,300 | 1,580 |
| 2015-04-28 | 3,200 | 3,245 | 3,165 | 3,190 | 100,200 | 1,595 |
| 2015-04-27 | 3,245 | 3,245 | 3,200 | 3,220 | 109,500 | 1,610 |
| 2015-04-24 | 3,215 | 3,240 | 3,165 | 3,220 | 150,400 | 1,610 |
| 2015-04-23 | 3,230 | 3,260 | 3,215 | 3,240 | 101,400 | 1,620 |
| 2015-04-22 | 3,235 | 3,265 | 3,195 | 3,225 | 142,700 | 1,612.50 |
| 2015-04-21 | 3,185 | 3,250 | 3,185 | 3,240 | 101,500 | 1,620 |
| 2015-04-20 | 3,185 | 3,210 | 3,180 | 3,185 | 82,500 | 1,592.50 |
| 2015-04-17 | 3,200 | 3,245 | 3,200 | 3,220 | 107,200 | 1,610 |
| 2015-04-16 | 3,200 | 3,245 | 3,190 | 3,245 | 113,000 | 1,622.50 |
| 2015-04-15 | 3,220 | 3,230 | 3,195 | 3,215 | 122,600 | 1,607.50 |
| 2015-04-14 | 3,255 | 3,270 | 3,225 | 3,260 | 118,400 | 1,630 |
| 2015-04-13 | 3,285 | 3,285 | 3,235 | 3,260 | 120,600 | 1,630 |
| 2015-04-10 | 3,350 | 3,350 | 3,270 | 3,285 | 147,200 | 1,642.50 |
| 2015-04-09 | 3,290 | 3,360 | 3,285 | 3,330 | 233,900 | 1,665 |
| 2015-04-08 | 3,280 | 3,285 | 3,235 | 3,265 | 149,100 | 1,632.50 |
| 2015-04-07 | 3,220 | 3,255 | 3,195 | 3,250 | 153,100 | 1,625 |
| 2015-04-06 | 3,215 | 3,235 | 3,190 | 3,210 | 107,700 | 1,605 |
| 2015-04-03 | 3,210 | 3,245 | 3,180 | 3,240 | 218,600 | 1,620 |
| 2015-04-02 | 3,200 | 3,240 | 3,190 | 3,220 | 312,500 | 1,610 |
| 2015-04-01 | 3,245 | 3,260 | 3,160 | 3,215 | 300,400 | 1,607.50 |
| 2015-03-31 | 3,270 | 3,295 | 3,250 | 3,260 | 202,000 | 1,630 |
| 2015-03-30 | 3,270 | 3,275 | 3,225 | 3,255 | 189,500 | 1,627.50 |
| 2015-03-27 | 3,300 | 3,340 | 3,235 | 3,260 | 195,300 | 1,630 |
| 2015-03-26 | 3,335 | 3,355 | 3,280 | 3,315 | 201,200 | 1,657.50 |
| 2015-03-25 | 3,345 | 3,370 | 3,315 | 3,355 | 154,600 | 1,677.50 |
| 2015-03-24 | 3,330 | 3,360 | 3,325 | 3,345 | 134,100 | 1,672.50 |
| 2015-03-23 | 3,315 | 3,340 | 3,275 | 3,340 | 128,300 | 1,670 |
| 2015-03-20 | 3,230 | 3,295 | 3,220 | 3,295 | 169,200 | 1,647.50 |
| 2015-03-19 | 3,205 | 3,235 | 3,185 | 3,210 | 197,500 | 1,605 |
| 2015-03-18 | 3,200 | 3,225 | 3,190 | 3,215 | 176,100 | 1,607.50 |
| 2015-03-17 | 3,245 | 3,250 | 3,190 | 3,200 | 247,500 | 1,600 |
| 2015-03-16 | 3,260 | 3,285 | 3,205 | 3,210 | 211,800 | 1,605 |
| 2015-03-13 | 3,265 | 3,270 | 3,240 | 3,260 | 288,100 | 1,630 |
| 2015-03-12 | 3,245 | 3,275 | 3,230 | 3,265 | 86,600 | 1,632.50 |
| 2015-03-11 | 3,220 | 3,250 | 3,210 | 3,235 | 78,500 | 1,617.50 |
| 2015-03-10 | 3,235 | 3,245 | 3,210 | 3,220 | 103,300 | 1,610 |
| 2015-03-09 | 3,210 | 3,220 | 3,190 | 3,200 | 137,800 | 1,600 |
| 2015-03-06 | 3,220 | 3,240 | 3,205 | 3,230 | 150,700 | 1,615 |
| 2015-03-05 | 3,230 | 3,245 | 3,210 | 3,230 | 124,400 | 1,615 |
| 2015-03-04 | 3,200 | 3,260 | 3,200 | 3,230 | 215,800 | 1,615 |
| 2015-03-03 | 3,195 | 3,210 | 3,180 | 3,190 | 104,200 | 1,595 |
| 2015-03-02 | 3,185 | 3,225 | 3,185 | 3,200 | 151,600 | 1,600 |
| 2015-02-27 | 3,200 | 3,225 | 3,185 | 3,210 | 166,200 | 1,605 |
| 2015-02-26 | 3,145 | 3,205 | 3,130 | 3,205 | 219,300 | 1,602.50 |
| 2015-02-25 | 3,125 | 3,165 | 3,115 | 3,150 | 164,600 | 1,575 |
| 2015-02-24 | 3,140 | 3,145 | 3,110 | 3,120 | 197,100 | 1,560 |
| 2015-02-23 | 3,135 | 3,165 | 3,105 | 3,150 | 419,800 | 1,575 |
| 2015-02-20 | 3,130 | 3,140 | 3,100 | 3,120 | 573,900 | 1,560 |
| 2015-02-19 | 3,125 | 3,135 | 3,085 | 3,110 | 216,700 | 1,555 |
| 2015-02-18 | 3,100 | 3,155 | 3,090 | 3,125 | 252,000 | 1,562.50 |
| 2015-02-17 | 3,055 | 3,100 | 3,035 | 3,065 | 249,200 | 1,532.50 |
| 2015-02-16 | 3,025 | 3,090 | 3,015 | 3,055 | 188,500 | 1,527.50 |
| 2015-02-13 | 3,030 | 3,050 | 2,998 | 3,020 | 267,800 | 1,510 |
| 2015-02-12 | 3,040 | 3,090 | 3,015 | 3,030 | 258,300 | 1,515 |
| 2015-02-10 | 3,015 | 3,045 | 2,945 | 2,956 | 224,600 | 1,478 |
| 2015-02-09 | 3,000 | 3,015 | 2,977 | 3,005 | 140,000 | 1,502.50 |
| 2015-02-06 | 2,978 | 2,990 | 2,907 | 2,970 | 226,300 | 1,485 |
| 2015-02-05 | 2,972 | 3,020 | 2,923 | 2,990 | 271,700 | 1,495 |
| 2015-02-04 | 2,914 | 2,989 | 2,914 | 2,958 | 193,900 | 1,479 |
| 2015-02-03 | 2,929 | 2,946 | 2,866 | 2,881 | 192,500 | 1,440.50 |
| 2015-02-02 | 2,917 | 2,917 | 2,861 | 2,906 | 162,200 | 1,453 |
| 2015-01-30 | 2,964 | 3,020 | 2,935 | 2,942 | 266,300 | 1,471 |
| 2015-01-29 | 2,920 | 2,953 | 2,904 | 2,929 | 138,400 | 1,464.50 |
| 2015-01-28 | 2,890 | 2,962 | 2,874 | 2,947 | 212,200 | 1,473.50 |
| 2015-01-27 | 2,889 | 2,915 | 2,868 | 2,914 | 125,600 | 1,457 |
| 2015-01-26 | 2,848 | 2,865 | 2,826 | 2,865 | 97,300 | 1,432.50 |
| 2015-01-23 | 2,820 | 2,863 | 2,794 | 2,853 | 137,800 | 1,426.50 |
| 2015-01-22 | 2,814 | 2,825 | 2,759 | 2,795 | 151,200 | 1,397.50 |
| 2015-01-21 | 2,840 | 2,869 | 2,814 | 2,822 | 160,200 | 1,411 |
| 2015-01-20 | 2,775 | 2,833 | 2,770 | 2,829 | 137,200 | 1,414.50 |
| 2015-01-19 | 2,759 | 2,800 | 2,759 | 2,783 | 147,500 | 1,391.50 |
| 2015-01-16 | 2,743 | 2,768 | 2,713 | 2,758 | 318,900 | 1,379 |
| 2015-01-15 | 2,758 | 2,817 | 2,758 | 2,808 | 148,200 | 1,404 |
| 2015-01-14 | 2,752 | 2,780 | 2,741 | 2,766 | 158,200 | 1,383 |
| 2015-01-13 | 2,772 | 2,781 | 2,751 | 2,779 | 116,400 | 1,389.50 |
| 2015-01-09 | 2,811 | 2,824 | 2,791 | 2,805 | 141,800 | 1,402.50 |
| 2015-01-08 | 2,774 | 2,801 | 2,764 | 2,782 | 139,000 | 1,391 |
| 2015-01-07 | 2,681 | 2,765 | 2,680 | 2,757 | 184,200 | 1,378.50 |
| 2015-01-06 | 2,735 | 2,780 | 2,708 | 2,713 | 191,500 | 1,356.50 |
| 2015-01-05 | 2,778 | 2,800 | 2,742 | 2,765 | 112,200 | 1,382.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
