7463 (株)アドヴァングループ 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 | 1,105 | 1,105 | 1,064 | 1,093 | 34,900 | 1,093 |
| 2015-12-29 | 1,066 | 1,088 | 1,045 | 1,087 | 25,300 | 1,087 |
| 2015-12-28 | 1,028 | 1,057 | 1,015 | 1,054 | 34,200 | 1,054 |
| 2015-12-25 | 1,040 | 1,040 | 1,010 | 1,021 | 15,400 | 1,021 |
| 2015-12-24 | 1,050 | 1,060 | 1,021 | 1,027 | 18,200 | 1,027 |
| 2015-12-22 | 1,047 | 1,057 | 1,035 | 1,049 | 16,300 | 1,049 |
| 2015-12-21 | 1,033 | 1,073 | 1,020 | 1,046 | 27,500 | 1,046 |
| 2015-12-18 | 1,050 | 1,070 | 1,037 | 1,045 | 29,000 | 1,045 |
| 2015-12-17 | 1,042 | 1,059 | 1,030 | 1,050 | 43,500 | 1,050 |
| 2015-12-16 | 1,003 | 1,022 | 1,003 | 1,018 | 29,100 | 1,018 |
| 2015-12-15 | 1,014 | 1,029 | 1,001 | 1,002 | 18,300 | 1,002 |
| 2015-12-14 | 1,003 | 1,016 | 992 | 1,014 | 37,800 | 1,014 |
| 2015-12-11 | 1,015 | 1,100 | 1,015 | 1,030 | 58,600 | 1,030 |
| 2015-12-10 | 1,065 | 1,071 | 1,040 | 1,045 | 30,300 | 1,045 |
| 2015-12-09 | 1,054 | 1,073 | 1,054 | 1,055 | 46,200 | 1,055 |
| 2015-12-08 | 1,067 | 1,069 | 1,057 | 1,062 | 15,900 | 1,062 |
| 2015-12-07 | 1,071 | 1,082 | 1,060 | 1,067 | 44,200 | 1,067 |
| 2015-12-04 | 1,079 | 1,094 | 1,068 | 1,072 | 48,700 | 1,072 |
| 2015-12-03 | 1,106 | 1,110 | 1,095 | 1,109 | 44,100 | 1,109 |
| 2015-12-02 | 1,081 | 1,115 | 1,081 | 1,111 | 56,400 | 1,111 |
| 2015-12-01 | 1,119 | 1,139 | 1,078 | 1,084 | 137,900 | 1,084 |
| 2015-11-30 | 1,122 | 1,122 | 1,085 | 1,118 | 107,700 | 1,118 |
| 2015-11-27 | 1,104 | 1,118 | 1,082 | 1,118 | 56,300 | 1,118 |
| 2015-11-26 | 1,124 | 1,130 | 1,099 | 1,105 | 48,200 | 1,105 |
| 2015-11-25 | 1,097 | 1,122 | 1,083 | 1,119 | 65,700 | 1,119 |
| 2015-11-24 | 1,080 | 1,115 | 1,080 | 1,089 | 48,900 | 1,089 |
| 2015-11-20 | 1,060 | 1,080 | 1,052 | 1,077 | 34,900 | 1,077 |
| 2015-11-19 | 1,057 | 1,060 | 1,044 | 1,051 | 36,700 | 1,051 |
| 2015-11-18 | 1,067 | 1,071 | 1,036 | 1,047 | 37,300 | 1,047 |
| 2015-11-17 | 1,070 | 1,070 | 1,041 | 1,055 | 67,800 | 1,055 |
| 2015-11-16 | 1,056 | 1,071 | 1,038 | 1,057 | 46,100 | 1,057 |
| 2015-11-13 | 1,080 | 1,085 | 1,064 | 1,074 | 66,900 | 1,074 |
| 2015-11-12 | 1,109 | 1,115 | 1,074 | 1,081 | 40,900 | 1,081 |
| 2015-11-11 | 1,092 | 1,105 | 1,085 | 1,099 | 48,600 | 1,099 |
| 2015-11-10 | 1,101 | 1,124 | 1,087 | 1,098 | 56,400 | 1,098 |
| 2015-11-09 | 1,090 | 1,110 | 1,082 | 1,103 | 50,300 | 1,103 |
| 2015-11-06 | 1,082 | 1,093 | 1,057 | 1,076 | 42,100 | 1,076 |
| 2015-11-05 | 1,076 | 1,085 | 1,071 | 1,072 | 38,800 | 1,072 |
| 2015-11-04 | 1,107 | 1,119 | 1,074 | 1,079 | 35,400 | 1,079 |
| 2015-11-02 | 1,111 | 1,111 | 1,081 | 1,104 | 43,000 | 1,104 |
| 2015-10-30 | 1,108 | 1,130 | 1,104 | 1,123 | 84,000 | 1,123 |
| 2015-10-29 | 1,132 | 1,136 | 1,075 | 1,123 | 84,900 | 1,123 |
| 2015-10-28 | 1,096 | 1,148 | 1,086 | 1,145 | 95,900 | 1,145 |
| 2015-10-27 | 1,066 | 1,096 | 1,066 | 1,087 | 54,700 | 1,087 |
| 2015-10-26 | 1,050 | 1,072 | 976 | 1,069 | 61,300 | 1,069 |
| 2015-10-23 | 1,045 | 1,069 | 1,034 | 1,051 | 53,200 | 1,051 |
| 2015-10-22 | 1,020 | 1,044 | 1,020 | 1,033 | 39,500 | 1,033 |
| 2015-10-21 | 996 | 1,026 | 996 | 1,020 | 39,300 | 1,020 |
| 2015-10-20 | 990 | 999 | 985 | 996 | 33,100 | 996 |
| 2015-10-19 | 976 | 1,003 | 972 | 993 | 25,100 | 993 |
| 2015-10-16 | 1,017 | 1,017 | 976 | 983 | 26,100 | 983 |
| 2015-10-15 | 1,000 | 1,020 | 980 | 1,017 | 28,600 | 1,017 |
| 2015-10-14 | 1,026 | 1,031 | 1,004 | 1,013 | 35,000 | 1,013 |
| 2015-10-13 | 1,037 | 1,045 | 1,024 | 1,035 | 36,400 | 1,035 |
| 2015-10-09 | 1,000 | 1,037 | 982 | 1,036 | 59,900 | 1,036 |
| 2015-10-08 | 1,022 | 1,022 | 998 | 1,008 | 46,300 | 1,008 |
| 2015-10-07 | 1,072 | 1,072 | 970 | 1,036 | 99,700 | 1,036 |
| 2015-10-06 | 1,025 | 1,098 | 1,022 | 1,086 | 136,100 | 1,086 |
| 2015-10-05 | 966 | 1,077 | 934 | 1,014 | 187,400 | 1,014 |
| 2015-10-02 | 952 | 984 | 945 | 968 | 33,800 | 968 |
| 2015-10-01 | 940 | 964 | 920 | 962 | 37,600 | 962 |
| 2015-09-30 | 927 | 942 | 917 | 921 | 33,700 | 921 |
| 2015-09-29 | 938 | 938 | 902 | 914 | 43,900 | 914 |
| 2015-09-28 | 941 | 941 | 910 | 920 | 15,000 | 920 |
| 2015-09-25 | 1,820 | 1,854 | 1,795 | 1,852 | 16,100 | 926 |
| 2015-09-24 | 1,823 | 1,841 | 1,780 | 1,815 | 18,200 | 907.50 |
| 2015-09-18 | 1,832 | 1,865 | 1,815 | 1,854 | 17,300 | 927 |
| 2015-09-17 | 1,829 | 1,860 | 1,829 | 1,860 | 9,800 | 930 |
| 2015-09-16 | 1,848 | 1,848 | 1,823 | 1,835 | 14,000 | 917.50 |
| 2015-09-15 | 1,828 | 1,846 | 1,805 | 1,829 | 8,100 | 914.50 |
| 2015-09-14 | 1,832 | 1,846 | 1,805 | 1,831 | 6,600 | 915.50 |
| 2015-09-11 | 1,850 | 1,860 | 1,822 | 1,846 | 37,900 | 923 |
| 2015-09-10 | 1,782 | 1,934 | 1,780 | 1,850 | 61,600 | 925 |
| 2015-09-09 | 1,684 | 1,782 | 1,684 | 1,751 | 13,700 | 875.50 |
| 2015-09-08 | 1,684 | 1,732 | 1,623 | 1,650 | 9,900 | 825 |
| 2015-09-07 | 1,705 | 1,707 | 1,666 | 1,684 | 7,600 | 842 |
| 2015-09-04 | 1,736 | 1,748 | 1,709 | 1,713 | 8,800 | 856.50 |
| 2015-09-03 | 1,747 | 1,772 | 1,726 | 1,730 | 7,700 | 865 |
| 2015-09-02 | 1,730 | 1,774 | 1,721 | 1,736 | 10,300 | 868 |
| 2015-09-01 | 1,825 | 1,849 | 1,762 | 1,762 | 12,000 | 881 |
| 2015-08-31 | 1,839 | 1,845 | 1,806 | 1,845 | 12,600 | 922.50 |
| 2015-08-28 | 1,789 | 1,815 | 1,767 | 1,815 | 10,600 | 907.50 |
| 2015-08-27 | 1,747 | 1,754 | 1,731 | 1,744 | 13,200 | 872 |
| 2015-08-26 | 1,679 | 1,746 | 1,652 | 1,712 | 35,300 | 856 |
| 2015-08-25 | 1,628 | 1,740 | 1,602 | 1,670 | 34,900 | 835 |
| 2015-08-24 | 1,776 | 1,814 | 1,713 | 1,714 | 85,600 | 857 |
| 2015-08-21 | 1,841 | 1,849 | 1,810 | 1,812 | 20,400 | 906 |
| 2015-08-20 | 1,890 | 1,905 | 1,881 | 1,881 | 9,900 | 940.50 |
| 2015-08-19 | 1,913 | 1,917 | 1,902 | 1,902 | 9,100 | 951 |
| 2015-08-18 | 1,937 | 1,942 | 1,923 | 1,930 | 9,400 | 965 |
| 2015-08-17 | 1,926 | 1,953 | 1,919 | 1,942 | 21,300 | 971 |
| 2015-08-14 | 1,871 | 1,922 | 1,864 | 1,915 | 13,900 | 957.50 |
| 2015-08-13 | 1,875 | 1,896 | 1,860 | 1,878 | 12,900 | 939 |
| 2015-08-12 | 1,868 | 1,916 | 1,868 | 1,881 | 20,400 | 940.50 |
| 2015-08-11 | 1,900 | 1,920 | 1,890 | 1,893 | 18,700 | 946.50 |
| 2015-08-10 | 1,886 | 1,896 | 1,860 | 1,893 | 18,100 | 946.50 |
| 2015-08-07 | 1,852 | 1,885 | 1,848 | 1,885 | 7,900 | 942.50 |
| 2015-08-06 | 1,861 | 1,895 | 1,853 | 1,865 | 11,800 | 932.50 |
| 2015-08-05 | 1,820 | 1,879 | 1,813 | 1,860 | 22,500 | 930 |
| 2015-08-04 | 1,822 | 1,827 | 1,810 | 1,821 | 11,100 | 910.50 |
| 2015-08-03 | 1,835 | 1,835 | 1,811 | 1,820 | 9,600 | 910 |
| 2015-07-31 | 1,811 | 1,840 | 1,794 | 1,835 | 22,200 | 917.50 |
| 2015-07-30 | 1,791 | 1,813 | 1,790 | 1,812 | 16,200 | 906 |
| 2015-07-29 | 1,762 | 1,784 | 1,762 | 1,778 | 8,100 | 889 |
| 2015-07-28 | 1,757 | 1,776 | 1,737 | 1,759 | 25,900 | 879.50 |
| 2015-07-27 | 1,760 | 1,765 | 1,753 | 1,757 | 8,600 | 878.50 |
| 2015-07-24 | 1,754 | 1,762 | 1,748 | 1,755 | 22,900 | 877.50 |
| 2015-07-23 | 1,790 | 1,790 | 1,760 | 1,765 | 38,200 | 882.50 |
| 2015-07-22 | 1,803 | 1,803 | 1,782 | 1,791 | 12,600 | 895.50 |
| 2015-07-21 | 1,819 | 1,820 | 1,750 | 1,809 | 12,300 | 904.50 |
| 2015-07-17 | 1,834 | 1,837 | 1,802 | 1,806 | 16,000 | 903 |
| 2015-07-16 | 1,785 | 1,835 | 1,783 | 1,829 | 37,600 | 914.50 |
| 2015-07-15 | 1,770 | 1,780 | 1,759 | 1,777 | 20,400 | 888.50 |
| 2015-07-14 | 1,770 | 1,795 | 1,741 | 1,759 | 47,900 | 879.50 |
| 2015-07-13 | 1,730 | 1,759 | 1,716 | 1,758 | 33,700 | 879 |
| 2015-07-10 | 1,699 | 1,730 | 1,699 | 1,719 | 29,100 | 859.50 |
| 2015-07-09 | 1,670 | 1,707 | 1,658 | 1,698 | 33,200 | 849 |
| 2015-07-08 | 1,740 | 1,748 | 1,692 | 1,707 | 67,500 | 853.50 |
| 2015-07-07 | 1,700 | 1,752 | 1,680 | 1,726 | 75,600 | 863 |
| 2015-07-06 | 1,607 | 1,621 | 1,603 | 1,605 | 8,600 | 802.50 |
| 2015-07-03 | 1,646 | 1,646 | 1,632 | 1,642 | 8,000 | 821 |
| 2015-07-02 | 1,649 | 1,650 | 1,645 | 1,647 | 5,000 | 823.50 |
| 2015-07-01 | 1,622 | 1,649 | 1,622 | 1,643 | 8,800 | 821.50 |
| 2015-06-30 | 1,620 | 1,632 | 1,605 | 1,622 | 17,200 | 811 |
| 2015-06-29 | 1,630 | 1,632 | 1,610 | 1,621 | 12,000 | 810.50 |
| 2015-06-26 | 1,650 | 1,650 | 1,634 | 1,634 | 7,400 | 817 |
| 2015-06-25 | 1,635 | 1,650 | 1,635 | 1,645 | 9,000 | 822.50 |
| 2015-06-24 | 1,638 | 1,653 | 1,570 | 1,650 | 19,200 | 825 |
| 2015-06-23 | 1,621 | 1,657 | 1,547 | 1,637 | 37,600 | 818.50 |
| 2015-06-22 | 1,633 | 1,644 | 1,631 | 1,643 | 13,300 | 821.50 |
| 2015-06-19 | 1,644 | 1,648 | 1,550 | 1,633 | 16,400 | 816.50 |
| 2015-06-18 | 1,634 | 1,647 | 1,629 | 1,632 | 9,800 | 816 |
| 2015-06-17 | 1,630 | 1,642 | 1,616 | 1,637 | 5,800 | 818.50 |
| 2015-06-16 | 1,640 | 1,642 | 1,635 | 1,636 | 7,300 | 818 |
| 2015-06-15 | 1,640 | 1,650 | 1,630 | 1,647 | 19,000 | 823.50 |
| 2015-06-12 | 1,640 | 1,642 | 1,604 | 1,642 | 28,700 | 821 |
| 2015-06-11 | 1,640 | 1,642 | 1,620 | 1,621 | 10,800 | 810.50 |
| 2015-06-10 | 1,618 | 1,643 | 1,615 | 1,630 | 12,300 | 815 |
| 2015-06-09 | 1,628 | 1,639 | 1,628 | 1,631 | 7,100 | 815.50 |
| 2015-06-08 | 1,631 | 1,650 | 1,625 | 1,628 | 11,100 | 814 |
| 2015-06-05 | 1,630 | 1,635 | 1,625 | 1,633 | 11,200 | 816.50 |
| 2015-06-04 | 1,615 | 1,631 | 1,593 | 1,629 | 17,200 | 814.50 |
| 2015-06-03 | 1,599 | 1,616 | 1,598 | 1,614 | 12,000 | 807 |
| 2015-06-02 | 1,608 | 1,614 | 1,581 | 1,608 | 25,800 | 804 |
| 2015-06-01 | 1,580 | 1,614 | 1,580 | 1,602 | 20,900 | 801 |
| 2015-05-29 | 1,607 | 1,617 | 1,577 | 1,593 | 18,100 | 796.50 |
| 2015-05-28 | 1,609 | 1,614 | 1,596 | 1,607 | 7,100 | 803.50 |
| 2015-05-27 | 1,602 | 1,609 | 1,578 | 1,600 | 11,500 | 800 |
| 2015-05-26 | 1,617 | 1,617 | 1,594 | 1,602 | 11,200 | 801 |
| 2015-05-25 | 1,600 | 1,616 | 1,593 | 1,602 | 9,200 | 801 |
| 2015-05-22 | 1,610 | 1,613 | 1,595 | 1,604 | 11,400 | 802 |
| 2015-05-21 | 1,633 | 1,636 | 1,608 | 1,610 | 20,800 | 805 |
| 2015-05-20 | 1,649 | 1,650 | 1,634 | 1,637 | 22,300 | 818.50 |
| 2015-05-19 | 1,643 | 1,647 | 1,632 | 1,644 | 25,600 | 822 |
| 2015-05-18 | 1,620 | 1,647 | 1,620 | 1,645 | 31,000 | 822.50 |
| 2015-05-15 | 1,624 | 1,629 | 1,599 | 1,617 | 18,600 | 808.50 |
| 2015-05-14 | 1,604 | 1,626 | 1,568 | 1,624 | 28,000 | 812 |
| 2015-05-13 | 1,615 | 1,619 | 1,589 | 1,616 | 19,600 | 808 |
| 2015-05-12 | 1,616 | 1,636 | 1,615 | 1,630 | 18,200 | 815 |
| 2015-05-11 | 1,640 | 1,650 | 1,635 | 1,643 | 25,600 | 821.50 |
| 2015-05-08 | 1,612 | 1,647 | 1,602 | 1,633 | 19,000 | 816.50 |
| 2015-05-07 | 1,613 | 1,622 | 1,602 | 1,603 | 19,600 | 801.50 |
| 2015-05-01 | 1,601 | 1,617 | 1,601 | 1,613 | 12,000 | 806.50 |
| 2015-04-30 | 1,632 | 1,632 | 1,608 | 1,621 | 16,700 | 810.50 |
| 2015-04-28 | 1,630 | 1,637 | 1,621 | 1,635 | 22,700 | 817.50 |
| 2015-04-27 | 1,623 | 1,623 | 1,588 | 1,602 | 7,500 | 801 |
| 2015-04-24 | 1,605 | 1,631 | 1,603 | 1,606 | 27,600 | 803 |
| 2015-04-23 | 1,628 | 1,647 | 1,612 | 1,622 | 37,400 | 811 |
| 2015-04-22 | 1,599 | 1,631 | 1,589 | 1,628 | 45,100 | 814 |
| 2015-04-21 | 1,562 | 1,596 | 1,527 | 1,596 | 24,100 | 798 |
| 2015-04-20 | 1,586 | 1,600 | 1,571 | 1,580 | 26,700 | 790 |
| 2015-04-17 | 1,585 | 1,599 | 1,573 | 1,586 | 24,100 | 793 |
| 2015-04-16 | 1,565 | 1,590 | 1,550 | 1,585 | 32,200 | 792.50 |
| 2015-04-15 | 1,550 | 1,563 | 1,538 | 1,549 | 12,300 | 774.50 |
| 2015-04-14 | 1,525 | 1,557 | 1,525 | 1,546 | 18,800 | 773 |
| 2015-04-13 | 1,534 | 1,535 | 1,514 | 1,525 | 16,500 | 762.50 |
| 2015-04-10 | 1,522 | 1,524 | 1,503 | 1,520 | 17,700 | 760 |
| 2015-04-09 | 1,520 | 1,521 | 1,498 | 1,513 | 27,600 | 756.50 |
| 2015-04-08 | 1,506 | 1,530 | 1,503 | 1,518 | 36,900 | 759 |
| 2015-04-07 | 1,536 | 1,555 | 1,470 | 1,502 | 119,400 | 751 |
| 2015-04-06 | 1,511 | 1,630 | 1,510 | 1,567 | 88,600 | 783.50 |
| 2015-04-03 | 1,511 | 1,529 | 1,506 | 1,527 | 8,800 | 763.50 |
| 2015-04-02 | 1,508 | 1,548 | 1,506 | 1,510 | 35,800 | 755 |
| 2015-04-01 | 1,511 | 1,526 | 1,455 | 1,508 | 23,900 | 754 |
| 2015-03-31 | 1,532 | 1,547 | 1,513 | 1,530 | 26,000 | 765 |
| 2015-03-30 | 1,512 | 1,512 | 1,480 | 1,507 | 22,300 | 753.50 |
| 2015-03-27 | 1,512 | 1,535 | 1,474 | 1,498 | 22,900 | 749 |
| 2015-03-26 | 1,566 | 1,572 | 1,541 | 1,553 | 17,600 | 776.50 |
| 2015-03-25 | 1,587 | 1,599 | 1,565 | 1,569 | 15,400 | 784.50 |
| 2015-03-24 | 1,583 | 1,600 | 1,480 | 1,595 | 36,300 | 797.50 |
| 2015-03-23 | 1,556 | 1,624 | 1,556 | 1,608 | 41,900 | 804 |
| 2015-03-20 | 1,550 | 1,559 | 1,550 | 1,555 | 17,000 | 777.50 |
| 2015-03-19 | 1,549 | 1,566 | 1,541 | 1,559 | 16,800 | 779.50 |
| 2015-03-18 | 1,563 | 1,563 | 1,551 | 1,557 | 13,700 | 778.50 |
| 2015-03-17 | 1,548 | 1,567 | 1,544 | 1,562 | 29,300 | 781 |
| 2015-03-16 | 1,555 | 1,562 | 1,524 | 1,548 | 24,400 | 774 |
| 2015-03-13 | 1,550 | 1,571 | 1,523 | 1,550 | 45,700 | 775 |
| 2015-03-12 | 1,510 | 1,525 | 1,507 | 1,523 | 26,900 | 761.50 |
| 2015-03-11 | 1,480 | 1,509 | 1,480 | 1,509 | 9,400 | 754.50 |
| 2015-03-10 | 1,508 | 1,512 | 1,484 | 1,489 | 16,200 | 744.50 |
| 2015-03-09 | 1,480 | 1,501 | 1,480 | 1,490 | 13,500 | 745 |
| 2015-03-06 | 1,464 | 1,506 | 1,464 | 1,501 | 30,500 | 750.50 |
| 2015-03-05 | 1,465 | 1,500 | 1,419 | 1,466 | 33,100 | 733 |
| 2015-03-04 | 1,494 | 1,499 | 1,478 | 1,492 | 11,600 | 746 |
| 2015-03-03 | 1,480 | 1,519 | 1,480 | 1,501 | 14,000 | 750.50 |
| 2015-03-02 | 1,494 | 1,500 | 1,486 | 1,486 | 9,100 | 743 |
| 2015-02-27 | 1,510 | 1,510 | 1,472 | 1,494 | 20,200 | 747 |
| 2015-02-26 | 1,496 | 1,518 | 1,457 | 1,500 | 37,000 | 750 |
| 2015-02-25 | 1,498 | 1,499 | 1,465 | 1,494 | 34,200 | 747 |
| 2015-02-24 | 1,449 | 1,488 | 1,447 | 1,486 | 52,500 | 743 |
| 2015-02-23 | 1,428 | 1,447 | 1,421 | 1,444 | 23,600 | 722 |
| 2015-02-20 | 1,420 | 1,429 | 1,411 | 1,427 | 21,200 | 713.50 |
| 2015-02-19 | 1,420 | 1,425 | 1,400 | 1,423 | 28,200 | 711.50 |
| 2015-02-18 | 1,440 | 1,445 | 1,421 | 1,430 | 43,500 | 715 |
| 2015-02-17 | 1,380 | 1,444 | 1,380 | 1,434 | 60,600 | 717 |
| 2015-02-16 | 1,375 | 1,392 | 1,371 | 1,380 | 19,600 | 690 |
| 2015-02-13 | 1,375 | 1,383 | 1,353 | 1,371 | 27,300 | 685.50 |
| 2015-02-12 | 1,340 | 1,360 | 1,325 | 1,354 | 28,300 | 677 |
| 2015-02-10 | 1,338 | 1,363 | 1,328 | 1,340 | 32,400 | 670 |
| 2015-02-09 | 1,352 | 1,358 | 1,328 | 1,338 | 19,500 | 669 |
| 2015-02-06 | 1,327 | 1,335 | 1,309 | 1,324 | 21,600 | 662 |
| 2015-02-05 | 1,326 | 1,338 | 1,310 | 1,325 | 15,900 | 662.50 |
| 2015-02-04 | 1,328 | 1,340 | 1,281 | 1,326 | 25,200 | 663 |
| 2015-02-03 | 1,300 | 1,328 | 1,300 | 1,315 | 28,100 | 657.50 |
| 2015-02-02 | 1,322 | 1,328 | 1,288 | 1,311 | 16,200 | 655.50 |
| 2015-01-30 | 1,368 | 1,368 | 1,279 | 1,322 | 40,000 | 661 |
| 2015-01-29 | 1,399 | 1,403 | 1,346 | 1,382 | 39,000 | 691 |
| 2015-01-28 | 1,399 | 1,401 | 1,388 | 1,399 | 23,700 | 699.50 |
| 2015-01-27 | 1,379 | 1,400 | 1,379 | 1,399 | 23,500 | 699.50 |
| 2015-01-26 | 1,348 | 1,378 | 1,348 | 1,377 | 21,200 | 688.50 |
| 2015-01-23 | 1,350 | 1,357 | 1,343 | 1,354 | 11,700 | 677 |
| 2015-01-22 | 1,348 | 1,350 | 1,310 | 1,341 | 21,200 | 670.50 |
| 2015-01-21 | 1,335 | 1,362 | 1,327 | 1,348 | 36,400 | 674 |
| 2015-01-20 | 1,275 | 1,336 | 1,275 | 1,336 | 45,000 | 668 |
| 2015-01-19 | 1,272 | 1,288 | 1,272 | 1,278 | 16,700 | 639 |
| 2015-01-16 | 1,256 | 1,276 | 1,256 | 1,270 | 21,300 | 635 |
| 2015-01-15 | 1,255 | 1,288 | 1,247 | 1,270 | 23,300 | 635 |
| 2015-01-14 | 1,258 | 1,267 | 1,250 | 1,264 | 21,000 | 632 |
| 2015-01-13 | 1,231 | 1,267 | 1,210 | 1,241 | 26,500 | 620.50 |
| 2015-01-09 | 1,280 | 1,280 | 1,240 | 1,261 | 35,600 | 630.50 |
| 2015-01-08 | 1,285 | 1,285 | 1,239 | 1,268 | 50,100 | 634 |
| 2015-01-07 | 1,250 | 1,269 | 1,230 | 1,255 | 102,200 | 627.50 |
| 2015-01-06 | 1,190 | 1,192 | 1,159 | 1,172 | 12,300 | 586 |
| 2015-01-05 | 1,189 | 1,198 | 1,189 | 1,192 | 5,100 | 596 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
