7595 (株)アルゴグラフィックス 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 | 1,834 | 1,835 | 1,827 | 1,828 | 2,800 | 914 |
| 2015-12-29 | 1,811 | 1,835 | 1,811 | 1,834 | 7,000 | 917 |
| 2015-12-28 | 1,807 | 1,815 | 1,804 | 1,812 | 7,500 | 906 |
| 2015-12-25 | 1,853 | 1,853 | 1,800 | 1,806 | 6,600 | 903 |
| 2015-12-24 | 1,816 | 1,829 | 1,805 | 1,807 | 8,500 | 903.50 |
| 2015-12-22 | 1,809 | 1,833 | 1,809 | 1,816 | 5,200 | 908 |
| 2015-12-21 | 1,859 | 1,859 | 1,807 | 1,832 | 12,100 | 916 |
| 2015-12-18 | 1,852 | 1,869 | 1,851 | 1,860 | 7,000 | 930 |
| 2015-12-17 | 1,868 | 1,880 | 1,852 | 1,864 | 10,900 | 932 |
| 2015-12-16 | 1,868 | 1,875 | 1,840 | 1,875 | 12,800 | 937.50 |
| 2015-12-15 | 1,884 | 1,884 | 1,860 | 1,863 | 7,800 | 931.50 |
| 2015-12-14 | 1,840 | 1,891 | 1,840 | 1,885 | 7,800 | 942.50 |
| 2015-12-11 | 1,899 | 1,906 | 1,889 | 1,903 | 36,700 | 951.50 |
| 2015-12-10 | 1,865 | 1,881 | 1,852 | 1,868 | 11,500 | 934 |
| 2015-12-09 | 1,889 | 1,891 | 1,854 | 1,870 | 15,400 | 935 |
| 2015-12-08 | 1,878 | 1,890 | 1,861 | 1,889 | 16,500 | 944.50 |
| 2015-12-07 | 1,850 | 1,875 | 1,850 | 1,870 | 17,000 | 935 |
| 2015-12-04 | 1,809 | 1,840 | 1,809 | 1,833 | 16,700 | 916.50 |
| 2015-12-03 | 1,810 | 1,848 | 1,808 | 1,841 | 24,000 | 920.50 |
| 2015-12-02 | 1,819 | 1,819 | 1,802 | 1,810 | 14,200 | 905 |
| 2015-12-01 | 1,809 | 1,816 | 1,804 | 1,813 | 11,600 | 906.50 |
| 2015-11-30 | 1,806 | 1,819 | 1,801 | 1,819 | 10,800 | 909.50 |
| 2015-11-27 | 1,815 | 1,832 | 1,806 | 1,806 | 8,000 | 903 |
| 2015-11-26 | 1,812 | 1,825 | 1,812 | 1,815 | 6,800 | 907.50 |
| 2015-11-25 | 1,844 | 1,844 | 1,829 | 1,832 | 5,800 | 916 |
| 2015-11-24 | 1,820 | 1,837 | 1,815 | 1,837 | 10,100 | 918.50 |
| 2015-11-20 | 1,825 | 1,827 | 1,820 | 1,823 | 4,700 | 911.50 |
| 2015-11-19 | 1,817 | 1,822 | 1,813 | 1,819 | 10,600 | 909.50 |
| 2015-11-18 | 1,819 | 1,819 | 1,803 | 1,808 | 8,400 | 904 |
| 2015-11-17 | 1,828 | 1,829 | 1,799 | 1,805 | 12,700 | 902.50 |
| 2015-11-16 | 1,800 | 1,813 | 1,799 | 1,813 | 4,200 | 906.50 |
| 2015-11-13 | 1,807 | 1,824 | 1,807 | 1,814 | 4,900 | 907 |
| 2015-11-12 | 1,805 | 1,825 | 1,800 | 1,825 | 14,200 | 912.50 |
| 2015-11-11 | 1,806 | 1,817 | 1,801 | 1,811 | 7,700 | 905.50 |
| 2015-11-10 | 1,802 | 1,819 | 1,802 | 1,814 | 2,400 | 907 |
| 2015-11-09 | 1,811 | 1,823 | 1,809 | 1,822 | 12,000 | 911 |
| 2015-11-06 | 1,818 | 1,818 | 1,800 | 1,809 | 7,700 | 904.50 |
| 2015-11-05 | 1,810 | 1,826 | 1,810 | 1,810 | 11,400 | 905 |
| 2015-11-04 | 1,800 | 1,813 | 1,777 | 1,810 | 13,200 | 905 |
| 2015-11-02 | 1,776 | 1,807 | 1,776 | 1,794 | 12,300 | 897 |
| 2015-10-30 | 1,800 | 1,801 | 1,750 | 1,756 | 17,800 | 878 |
| 2015-10-29 | 1,770 | 1,811 | 1,765 | 1,791 | 33,500 | 895.50 |
| 2015-10-28 | 1,774 | 1,791 | 1,762 | 1,776 | 7,600 | 888 |
| 2015-10-27 | 1,806 | 1,806 | 1,775 | 1,775 | 4,100 | 887.50 |
| 2015-10-26 | 1,830 | 1,830 | 1,778 | 1,803 | 10,600 | 901.50 |
| 2015-10-23 | 1,798 | 1,810 | 1,793 | 1,801 | 8,100 | 900.50 |
| 2015-10-22 | 1,769 | 1,795 | 1,769 | 1,793 | 5,700 | 896.50 |
| 2015-10-21 | 1,755 | 1,795 | 1,755 | 1,795 | 10,200 | 897.50 |
| 2015-10-20 | 1,769 | 1,769 | 1,747 | 1,752 | 6,300 | 876 |
| 2015-10-19 | 1,755 | 1,775 | 1,748 | 1,748 | 1,800 | 874 |
| 2015-10-16 | 1,771 | 1,771 | 1,750 | 1,759 | 5,500 | 879.50 |
| 2015-10-15 | 1,741 | 1,768 | 1,741 | 1,767 | 6,300 | 883.50 |
| 2015-10-14 | 1,756 | 1,760 | 1,736 | 1,741 | 6,600 | 870.50 |
| 2015-10-13 | 1,750 | 1,760 | 1,746 | 1,755 | 6,400 | 877.50 |
| 2015-10-09 | 1,725 | 1,767 | 1,716 | 1,760 | 17,600 | 880 |
| 2015-10-08 | 1,730 | 1,730 | 1,701 | 1,701 | 16,300 | 850.50 |
| 2015-10-07 | 1,735 | 1,735 | 1,712 | 1,721 | 14,800 | 860.50 |
| 2015-10-06 | 1,735 | 1,744 | 1,711 | 1,720 | 18,100 | 860 |
| 2015-10-05 | 1,711 | 1,721 | 1,680 | 1,710 | 18,700 | 855 |
| 2015-10-02 | 1,705 | 1,710 | 1,680 | 1,689 | 18,300 | 844.50 |
| 2015-10-01 | 1,742 | 1,742 | 1,699 | 1,730 | 15,000 | 865 |
| 2015-09-30 | 1,667 | 1,733 | 1,656 | 1,731 | 21,100 | 865.50 |
| 2015-09-29 | 1,688 | 1,693 | 1,643 | 1,648 | 19,200 | 824 |
| 2015-09-28 | 1,694 | 1,742 | 1,670 | 1,710 | 23,900 | 855 |
| 2015-09-25 | 1,710 | 1,717 | 1,680 | 1,717 | 22,200 | 858.50 |
| 2015-09-24 | 1,700 | 1,714 | 1,689 | 1,697 | 14,400 | 848.50 |
| 2015-09-18 | 1,711 | 1,713 | 1,693 | 1,708 | 18,200 | 854 |
| 2015-09-17 | 1,713 | 1,728 | 1,713 | 1,724 | 5,500 | 862 |
| 2015-09-16 | 1,727 | 1,737 | 1,712 | 1,720 | 4,800 | 860 |
| 2015-09-15 | 1,744 | 1,744 | 1,722 | 1,727 | 7,700 | 863.50 |
| 2015-09-14 | 1,710 | 1,754 | 1,696 | 1,712 | 16,500 | 856 |
| 2015-09-11 | 1,719 | 1,720 | 1,702 | 1,718 | 17,400 | 859 |
| 2015-09-10 | 1,693 | 1,706 | 1,679 | 1,702 | 14,000 | 851 |
| 2015-09-09 | 1,680 | 1,723 | 1,680 | 1,723 | 13,800 | 861.50 |
| 2015-09-08 | 1,674 | 1,680 | 1,643 | 1,647 | 20,700 | 823.50 |
| 2015-09-07 | 1,655 | 1,677 | 1,655 | 1,674 | 7,700 | 837 |
| 2015-09-04 | 1,708 | 1,708 | 1,655 | 1,663 | 16,100 | 831.50 |
| 2015-09-03 | 1,718 | 1,720 | 1,688 | 1,691 | 12,100 | 845.50 |
| 2015-09-02 | 1,658 | 1,715 | 1,658 | 1,668 | 20,500 | 834 |
| 2015-09-01 | 1,713 | 1,713 | 1,673 | 1,677 | 22,900 | 838.50 |
| 2015-08-31 | 1,721 | 1,724 | 1,703 | 1,718 | 12,400 | 859 |
| 2015-08-28 | 1,725 | 1,725 | 1,694 | 1,715 | 13,700 | 857.50 |
| 2015-08-27 | 1,720 | 1,720 | 1,685 | 1,686 | 9,500 | 843 |
| 2015-08-26 | 1,642 | 1,686 | 1,640 | 1,669 | 25,300 | 834.50 |
| 2015-08-25 | 1,633 | 1,749 | 1,611 | 1,629 | 43,600 | 814.50 |
| 2015-08-24 | 1,759 | 1,783 | 1,707 | 1,709 | 35,600 | 854.50 |
| 2015-08-21 | 1,804 | 1,821 | 1,780 | 1,781 | 33,400 | 890.50 |
| 2015-08-20 | 1,850 | 1,850 | 1,826 | 1,835 | 13,700 | 917.50 |
| 2015-08-19 | 1,833 | 1,874 | 1,826 | 1,858 | 19,600 | 929 |
| 2015-08-18 | 1,849 | 1,850 | 1,821 | 1,833 | 16,200 | 916.50 |
| 2015-08-17 | 1,837 | 1,843 | 1,822 | 1,841 | 15,200 | 920.50 |
| 2015-08-14 | 1,826 | 1,840 | 1,814 | 1,830 | 17,100 | 915 |
| 2015-08-13 | 1,823 | 1,833 | 1,807 | 1,833 | 16,600 | 916.50 |
| 2015-08-12 | 1,827 | 1,833 | 1,811 | 1,824 | 15,800 | 912 |
| 2015-08-11 | 1,845 | 1,853 | 1,807 | 1,838 | 31,800 | 919 |
| 2015-08-10 | 1,804 | 1,838 | 1,804 | 1,836 | 18,900 | 918 |
| 2015-08-07 | 1,801 | 1,805 | 1,789 | 1,803 | 22,500 | 901.50 |
| 2015-08-06 | 1,820 | 1,823 | 1,801 | 1,802 | 27,200 | 901 |
| 2015-08-05 | 1,800 | 1,819 | 1,792 | 1,817 | 15,500 | 908.50 |
| 2015-08-04 | 1,808 | 1,815 | 1,792 | 1,800 | 24,100 | 900 |
| 2015-08-03 | 1,820 | 1,824 | 1,801 | 1,806 | 24,900 | 903 |
| 2015-07-31 | 1,815 | 1,834 | 1,808 | 1,829 | 17,000 | 914.50 |
| 2015-07-30 | 1,809 | 1,820 | 1,804 | 1,815 | 27,800 | 907.50 |
| 2015-07-29 | 1,826 | 1,842 | 1,806 | 1,811 | 26,100 | 905.50 |
| 2015-07-28 | 1,846 | 1,846 | 1,821 | 1,826 | 22,500 | 913 |
| 2015-07-27 | 1,860 | 1,870 | 1,834 | 1,846 | 23,600 | 923 |
| 2015-07-24 | 1,887 | 1,887 | 1,857 | 1,860 | 24,500 | 930 |
| 2015-07-23 | 1,892 | 1,896 | 1,875 | 1,883 | 23,100 | 941.50 |
| 2015-07-22 | 1,923 | 1,928 | 1,891 | 1,891 | 24,100 | 945.50 |
| 2015-07-21 | 1,937 | 1,945 | 1,924 | 1,928 | 5,100 | 964 |
| 2015-07-17 | 1,944 | 1,944 | 1,922 | 1,934 | 3,500 | 967 |
| 2015-07-16 | 1,940 | 1,946 | 1,925 | 1,938 | 9,900 | 969 |
| 2015-07-15 | 1,931 | 1,944 | 1,921 | 1,930 | 14,700 | 965 |
| 2015-07-14 | 1,968 | 1,968 | 1,910 | 1,918 | 14,200 | 959 |
| 2015-07-13 | 1,930 | 1,930 | 1,875 | 1,910 | 17,900 | 955 |
| 2015-07-10 | 1,854 | 1,889 | 1,849 | 1,863 | 19,100 | 931.50 |
| 2015-07-09 | 1,870 | 1,870 | 1,843 | 1,854 | 24,000 | 927 |
| 2015-07-08 | 1,936 | 1,949 | 1,882 | 1,882 | 27,800 | 941 |
| 2015-07-07 | 1,935 | 1,963 | 1,935 | 1,942 | 7,300 | 971 |
| 2015-07-06 | 1,961 | 1,973 | 1,930 | 1,933 | 10,400 | 966.50 |
| 2015-07-03 | 2,012 | 2,013 | 1,979 | 1,980 | 10,400 | 990 |
| 2015-07-02 | 2,022 | 2,036 | 1,996 | 2,013 | 25,000 | 1,006.50 |
| 2015-07-01 | 1,980 | 2,000 | 1,953 | 1,975 | 44,900 | 987.50 |
| 2015-06-30 | 1,973 | 1,990 | 1,972 | 1,980 | 15,400 | 990 |
| 2015-06-29 | 1,950 | 2,000 | 1,923 | 1,973 | 21,100 | 986.50 |
| 2015-06-26 | 2,022 | 2,034 | 2,012 | 2,021 | 26,000 | 1,010.50 |
| 2015-06-25 | 2,059 | 2,069 | 2,035 | 2,037 | 26,300 | 1,018.50 |
| 2015-06-24 | 2,040 | 2,060 | 2,030 | 2,059 | 33,800 | 1,029.50 |
| 2015-06-23 | 2,030 | 2,040 | 2,023 | 2,040 | 28,200 | 1,020 |
| 2015-06-22 | 1,991 | 2,039 | 1,991 | 2,030 | 39,100 | 1,015 |
| 2015-06-19 | 1,951 | 1,996 | 1,951 | 1,991 | 30,400 | 995.50 |
| 2015-06-18 | 1,974 | 1,980 | 1,921 | 1,951 | 25,200 | 975.50 |
| 2015-06-17 | 1,960 | 1,989 | 1,958 | 1,974 | 43,700 | 987 |
| 2015-06-16 | 1,918 | 1,965 | 1,917 | 1,960 | 41,200 | 980 |
| 2015-06-15 | 1,923 | 1,939 | 1,907 | 1,932 | 33,700 | 966 |
| 2015-06-12 | 1,906 | 1,924 | 1,906 | 1,920 | 32,300 | 960 |
| 2015-06-11 | 1,889 | 1,918 | 1,885 | 1,918 | 42,500 | 959 |
| 2015-06-10 | 1,870 | 1,885 | 1,868 | 1,877 | 24,400 | 938.50 |
| 2015-06-09 | 1,885 | 1,890 | 1,867 | 1,870 | 27,300 | 935 |
| 2015-06-08 | 1,869 | 1,890 | 1,867 | 1,878 | 31,600 | 939 |
| 2015-06-05 | 1,854 | 1,865 | 1,846 | 1,860 | 34,900 | 930 |
| 2015-06-04 | 1,850 | 1,859 | 1,835 | 1,853 | 34,500 | 926.50 |
| 2015-06-03 | 1,843 | 1,849 | 1,826 | 1,835 | 20,500 | 917.50 |
| 2015-06-02 | 1,810 | 1,852 | 1,810 | 1,843 | 40,300 | 921.50 |
| 2015-06-01 | 1,810 | 1,810 | 1,794 | 1,808 | 26,100 | 904 |
| 2015-05-29 | 1,805 | 1,816 | 1,799 | 1,806 | 19,100 | 903 |
| 2015-05-28 | 1,794 | 1,809 | 1,794 | 1,795 | 19,300 | 897.50 |
| 2015-05-27 | 1,786 | 1,809 | 1,786 | 1,803 | 23,700 | 901.50 |
| 2015-05-26 | 1,805 | 1,819 | 1,793 | 1,798 | 18,900 | 899 |
| 2015-05-25 | 1,836 | 1,836 | 1,805 | 1,813 | 10,500 | 906.50 |
| 2015-05-22 | 1,820 | 1,821 | 1,806 | 1,810 | 12,200 | 905 |
| 2015-05-21 | 1,835 | 1,837 | 1,817 | 1,817 | 12,000 | 908.50 |
| 2015-05-20 | 1,844 | 1,844 | 1,820 | 1,828 | 11,600 | 914 |
| 2015-05-19 | 1,844 | 1,852 | 1,825 | 1,835 | 39,900 | 917.50 |
| 2015-05-18 | 1,823 | 1,859 | 1,822 | 1,847 | 54,900 | 923.50 |
| 2015-05-15 | 1,778 | 1,789 | 1,778 | 1,784 | 4,900 | 892 |
| 2015-05-14 | 1,781 | 1,789 | 1,773 | 1,778 | 16,200 | 889 |
| 2015-05-13 | 1,771 | 1,788 | 1,771 | 1,785 | 6,700 | 892.50 |
| 2015-05-12 | 1,771 | 1,789 | 1,771 | 1,781 | 4,700 | 890.50 |
| 2015-05-11 | 1,785 | 1,800 | 1,767 | 1,787 | 16,100 | 893.50 |
| 2015-05-08 | 1,756 | 1,776 | 1,756 | 1,764 | 12,600 | 882 |
| 2015-05-07 | 1,761 | 1,780 | 1,744 | 1,754 | 21,900 | 877 |
| 2015-05-01 | 1,782 | 1,792 | 1,770 | 1,772 | 17,800 | 886 |
| 2015-04-30 | 1,771 | 1,794 | 1,771 | 1,781 | 12,000 | 890.50 |
| 2015-04-28 | 1,800 | 1,801 | 1,771 | 1,776 | 24,200 | 888 |
| 2015-04-27 | 1,809 | 1,815 | 1,803 | 1,809 | 10,800 | 904.50 |
| 2015-04-24 | 1,820 | 1,820 | 1,801 | 1,809 | 9,200 | 904.50 |
| 2015-04-23 | 1,798 | 1,824 | 1,798 | 1,815 | 10,400 | 907.50 |
| 2015-04-22 | 1,810 | 1,814 | 1,790 | 1,814 | 21,000 | 907 |
| 2015-04-21 | 1,803 | 1,819 | 1,782 | 1,798 | 16,100 | 899 |
| 2015-04-20 | 1,819 | 1,821 | 1,806 | 1,808 | 5,500 | 904 |
| 2015-04-17 | 1,826 | 1,829 | 1,800 | 1,820 | 19,900 | 910 |
| 2015-04-16 | 1,826 | 1,830 | 1,807 | 1,828 | 13,800 | 914 |
| 2015-04-15 | 1,842 | 1,844 | 1,826 | 1,826 | 17,800 | 913 |
| 2015-04-14 | 1,830 | 1,840 | 1,824 | 1,838 | 22,600 | 919 |
| 2015-04-13 | 1,840 | 1,840 | 1,816 | 1,833 | 11,500 | 916.50 |
| 2015-04-10 | 1,832 | 1,840 | 1,814 | 1,832 | 27,000 | 916 |
| 2015-04-09 | 1,831 | 1,838 | 1,815 | 1,832 | 22,100 | 916 |
| 2015-04-08 | 1,821 | 1,837 | 1,821 | 1,837 | 25,400 | 918.50 |
| 2015-04-07 | 1,816 | 1,830 | 1,804 | 1,827 | 17,000 | 913.50 |
| 2015-04-06 | 1,808 | 1,826 | 1,804 | 1,821 | 16,000 | 910.50 |
| 2015-04-03 | 1,795 | 1,818 | 1,790 | 1,808 | 14,100 | 904 |
| 2015-04-02 | 1,775 | 1,792 | 1,773 | 1,783 | 15,600 | 891.50 |
| 2015-04-01 | 1,780 | 1,791 | 1,765 | 1,775 | 15,000 | 887.50 |
| 2015-03-31 | 1,780 | 1,795 | 1,772 | 1,782 | 14,500 | 891 |
| 2015-03-30 | 1,805 | 1,818 | 1,767 | 1,782 | 21,500 | 891 |
| 2015-03-27 | 1,830 | 1,834 | 1,802 | 1,805 | 24,500 | 902.50 |
| 2015-03-26 | 1,868 | 1,878 | 1,861 | 1,863 | 18,300 | 931.50 |
| 2015-03-25 | 1,873 | 1,875 | 1,863 | 1,868 | 14,500 | 934 |
| 2015-03-24 | 1,860 | 1,873 | 1,859 | 1,865 | 13,800 | 932.50 |
| 2015-03-23 | 1,840 | 1,864 | 1,840 | 1,864 | 16,800 | 932 |
| 2015-03-20 | 1,835 | 1,847 | 1,835 | 1,845 | 18,300 | 922.50 |
| 2015-03-19 | 1,843 | 1,849 | 1,832 | 1,841 | 18,500 | 920.50 |
| 2015-03-18 | 1,847 | 1,850 | 1,839 | 1,843 | 16,700 | 921.50 |
| 2015-03-17 | 1,848 | 1,850 | 1,837 | 1,840 | 18,500 | 920 |
| 2015-03-16 | 1,839 | 1,839 | 1,830 | 1,839 | 19,400 | 919.50 |
| 2015-03-13 | 1,830 | 1,839 | 1,820 | 1,835 | 25,300 | 917.50 |
| 2015-03-12 | 1,817 | 1,830 | 1,811 | 1,825 | 15,400 | 912.50 |
| 2015-03-11 | 1,800 | 1,817 | 1,800 | 1,805 | 12,700 | 902.50 |
| 2015-03-10 | 1,830 | 1,830 | 1,800 | 1,803 | 23,500 | 901.50 |
| 2015-03-09 | 1,795 | 1,819 | 1,794 | 1,816 | 26,800 | 908 |
| 2015-03-06 | 1,780 | 1,799 | 1,780 | 1,799 | 14,500 | 899.50 |
| 2015-03-05 | 1,766 | 1,784 | 1,766 | 1,783 | 11,400 | 891.50 |
| 2015-03-04 | 1,771 | 1,774 | 1,762 | 1,768 | 8,800 | 884 |
| 2015-03-03 | 1,765 | 1,774 | 1,757 | 1,761 | 29,700 | 880.50 |
| 2015-03-02 | 1,773 | 1,782 | 1,762 | 1,765 | 32,500 | 882.50 |
| 2015-02-27 | 1,770 | 1,781 | 1,770 | 1,770 | 9,300 | 885 |
| 2015-02-26 | 1,765 | 1,774 | 1,760 | 1,770 | 31,300 | 885 |
| 2015-02-25 | 1,773 | 1,780 | 1,755 | 1,758 | 35,100 | 879 |
| 2015-02-24 | 1,760 | 1,771 | 1,754 | 1,770 | 16,500 | 885 |
| 2015-02-23 | 1,750 | 1,756 | 1,747 | 1,748 | 20,900 | 874 |
| 2015-02-20 | 1,760 | 1,768 | 1,741 | 1,746 | 32,300 | 873 |
| 2015-02-19 | 1,755 | 1,791 | 1,753 | 1,757 | 30,100 | 878.50 |
| 2015-02-18 | 1,760 | 1,773 | 1,750 | 1,751 | 23,200 | 875.50 |
| 2015-02-17 | 1,744 | 1,778 | 1,744 | 1,760 | 15,900 | 880 |
| 2015-02-16 | 1,756 | 1,774 | 1,741 | 1,742 | 21,300 | 871 |
| 2015-02-13 | 1,799 | 1,868 | 1,730 | 1,753 | 86,200 | 876.50 |
| 2015-02-12 | 1,749 | 1,787 | 1,749 | 1,769 | 11,800 | 884.50 |
| 2015-02-10 | 1,753 | 1,754 | 1,737 | 1,741 | 22,200 | 870.50 |
| 2015-02-09 | 1,774 | 1,780 | 1,751 | 1,754 | 21,600 | 877 |
| 2015-02-06 | 1,761 | 1,786 | 1,761 | 1,772 | 7,800 | 886 |
| 2015-02-05 | 1,804 | 1,804 | 1,740 | 1,761 | 26,900 | 880.50 |
| 2015-02-04 | 1,846 | 1,846 | 1,701 | 1,805 | 39,900 | 902.50 |
| 2015-02-03 | 1,839 | 1,860 | 1,839 | 1,846 | 19,300 | 923 |
| 2015-02-02 | 1,800 | 1,845 | 1,800 | 1,840 | 17,800 | 920 |
| 2015-01-30 | 1,849 | 1,851 | 1,828 | 1,840 | 7,300 | 920 |
| 2015-01-29 | 1,843 | 1,844 | 1,821 | 1,844 | 6,600 | 922 |
| 2015-01-28 | 1,841 | 1,849 | 1,826 | 1,840 | 5,000 | 920 |
| 2015-01-27 | 1,828 | 1,848 | 1,820 | 1,841 | 9,000 | 920.50 |
| 2015-01-26 | 1,818 | 1,828 | 1,810 | 1,828 | 5,800 | 914 |
| 2015-01-23 | 1,830 | 1,830 | 1,809 | 1,830 | 5,900 | 915 |
| 2015-01-22 | 1,790 | 1,809 | 1,785 | 1,809 | 11,200 | 904.50 |
| 2015-01-21 | 1,808 | 1,808 | 1,785 | 1,790 | 4,100 | 895 |
| 2015-01-20 | 1,780 | 1,808 | 1,780 | 1,808 | 9,500 | 904 |
| 2015-01-19 | 1,793 | 1,799 | 1,774 | 1,783 | 8,500 | 891.50 |
| 2015-01-16 | 1,773 | 1,789 | 1,771 | 1,775 | 14,300 | 887.50 |
| 2015-01-15 | 1,789 | 1,794 | 1,786 | 1,793 | 7,800 | 896.50 |
| 2015-01-14 | 1,788 | 1,789 | 1,772 | 1,772 | 12,100 | 886 |
| 2015-01-13 | 1,783 | 1,789 | 1,771 | 1,780 | 10,300 | 890 |
| 2015-01-09 | 1,783 | 1,794 | 1,781 | 1,783 | 8,600 | 891.50 |
| 2015-01-08 | 1,779 | 1,799 | 1,771 | 1,786 | 12,600 | 893 |
| 2015-01-07 | 1,778 | 1,796 | 1,770 | 1,775 | 8,200 | 887.50 |
| 2015-01-06 | 1,800 | 1,800 | 1,778 | 1,783 | 23,400 | 891.50 |
| 2015-01-05 | 1,825 | 1,830 | 1,817 | 1,825 | 4,400 | 912.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株
