7747 朝日インテック(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 | 5,590 | 5,640 | 5,530 | 5,590 | 126,000 | 1,397.50 |
| 2015-12-29 | 5,600 | 5,640 | 5,540 | 5,540 | 193,400 | 1,385 |
| 2015-12-28 | 5,330 | 5,390 | 5,220 | 5,390 | 80,100 | 1,347.50 |
| 2015-12-25 | 5,260 | 5,430 | 5,250 | 5,330 | 92,400 | 1,332.50 |
| 2015-12-24 | 5,450 | 5,480 | 5,260 | 5,260 | 119,100 | 1,315 |
| 2015-12-22 | 5,420 | 5,480 | 5,360 | 5,430 | 192,500 | 1,357.50 |
| 2015-12-21 | 5,570 | 5,570 | 5,320 | 5,370 | 220,200 | 1,342.50 |
| 2015-12-18 | 5,420 | 5,620 | 5,420 | 5,580 | 343,100 | 1,395 |
| 2015-12-17 | 5,300 | 5,390 | 5,180 | 5,370 | 196,000 | 1,342.50 |
| 2015-12-16 | 5,360 | 5,390 | 5,100 | 5,130 | 386,600 | 1,282.50 |
| 2015-12-15 | 5,470 | 5,540 | 5,270 | 5,290 | 176,600 | 1,322.50 |
| 2015-12-14 | 5,340 | 5,590 | 5,330 | 5,470 | 185,500 | 1,367.50 |
| 2015-12-11 | 5,280 | 5,490 | 5,280 | 5,470 | 147,900 | 1,367.50 |
| 2015-12-10 | 5,370 | 5,400 | 5,240 | 5,270 | 166,400 | 1,317.50 |
| 2015-12-09 | 5,630 | 5,650 | 5,400 | 5,470 | 178,000 | 1,367.50 |
| 2015-12-08 | 5,610 | 5,650 | 5,520 | 5,620 | 155,400 | 1,405 |
| 2015-12-07 | 5,580 | 5,600 | 5,450 | 5,600 | 152,600 | 1,400 |
| 2015-12-04 | 5,610 | 5,660 | 5,510 | 5,510 | 182,400 | 1,377.50 |
| 2015-12-03 | 5,760 | 5,780 | 5,620 | 5,700 | 370,900 | 1,425 |
| 2015-12-02 | 5,400 | 5,670 | 5,400 | 5,660 | 297,100 | 1,415 |
| 2015-12-01 | 5,410 | 5,480 | 5,350 | 5,420 | 124,700 | 1,355 |
| 2015-11-30 | 5,460 | 5,490 | 5,320 | 5,350 | 173,100 | 1,337.50 |
| 2015-11-27 | 5,480 | 5,520 | 5,410 | 5,480 | 90,800 | 1,370 |
| 2015-11-26 | 5,300 | 5,550 | 5,300 | 5,490 | 231,800 | 1,372.50 |
| 2015-11-25 | 5,440 | 5,440 | 5,280 | 5,300 | 125,300 | 1,325 |
| 2015-11-24 | 5,460 | 5,480 | 5,330 | 5,380 | 192,700 | 1,345 |
| 2015-11-20 | 5,410 | 5,570 | 5,410 | 5,510 | 194,200 | 1,377.50 |
| 2015-11-19 | 5,490 | 5,700 | 5,460 | 5,510 | 235,700 | 1,377.50 |
| 2015-11-18 | 5,310 | 5,460 | 5,250 | 5,400 | 233,700 | 1,350 |
| 2015-11-17 | 5,370 | 5,460 | 5,310 | 5,410 | 194,100 | 1,352.50 |
| 2015-11-16 | 5,140 | 5,670 | 5,110 | 5,310 | 703,500 | 1,327.50 |
| 2015-11-13 | 4,900 | 5,050 | 4,855 | 5,040 | 190,500 | 1,260 |
| 2015-11-12 | 4,950 | 4,965 | 4,895 | 4,920 | 93,200 | 1,230 |
| 2015-11-11 | 4,975 | 5,000 | 4,880 | 4,960 | 181,800 | 1,240 |
| 2015-11-10 | 4,780 | 5,030 | 4,775 | 4,980 | 255,200 | 1,245 |
| 2015-11-09 | 4,735 | 4,820 | 4,670 | 4,815 | 169,000 | 1,203.75 |
| 2015-11-06 | 4,525 | 4,725 | 4,525 | 4,710 | 173,400 | 1,177.50 |
| 2015-11-05 | 4,470 | 4,640 | 4,470 | 4,595 | 90,200 | 1,148.75 |
| 2015-11-04 | 4,540 | 4,595 | 4,450 | 4,450 | 67,300 | 1,112.50 |
| 2015-11-02 | 4,560 | 4,635 | 4,485 | 4,490 | 179,400 | 1,122.50 |
| 2015-10-30 | 4,500 | 4,750 | 4,465 | 4,700 | 284,900 | 1,175 |
| 2015-10-29 | 4,240 | 4,470 | 4,240 | 4,450 | 151,200 | 1,112.50 |
| 2015-10-28 | 4,205 | 4,340 | 4,200 | 4,310 | 104,800 | 1,077.50 |
| 2015-10-27 | 4,290 | 4,390 | 4,260 | 4,260 | 128,500 | 1,065 |
| 2015-10-26 | 4,430 | 4,430 | 4,355 | 4,360 | 102,400 | 1,090 |
| 2015-10-23 | 4,215 | 4,345 | 4,185 | 4,330 | 213,500 | 1,082.50 |
| 2015-10-22 | 4,185 | 4,200 | 4,095 | 4,130 | 295,100 | 1,032.50 |
| 2015-10-21 | 4,270 | 4,295 | 4,205 | 4,225 | 144,000 | 1,056.25 |
| 2015-10-20 | 4,280 | 4,365 | 4,245 | 4,305 | 105,900 | 1,076.25 |
| 2015-10-19 | 4,330 | 4,395 | 4,300 | 4,300 | 136,400 | 1,075 |
| 2015-10-16 | 4,370 | 4,435 | 4,315 | 4,315 | 74,400 | 1,078.75 |
| 2015-10-15 | 4,265 | 4,385 | 4,260 | 4,370 | 115,400 | 1,092.50 |
| 2015-10-14 | 4,265 | 4,350 | 4,215 | 4,335 | 207,700 | 1,083.75 |
| 2015-10-13 | 4,185 | 4,410 | 4,155 | 4,365 | 258,000 | 1,091.25 |
| 2015-10-09 | 4,230 | 4,280 | 4,135 | 4,255 | 237,600 | 1,063.75 |
| 2015-10-08 | 4,505 | 4,520 | 4,275 | 4,300 | 242,400 | 1,075 |
| 2015-10-07 | 4,465 | 4,550 | 4,380 | 4,505 | 207,300 | 1,126.25 |
| 2015-10-06 | 4,395 | 4,590 | 4,375 | 4,500 | 333,900 | 1,125 |
| 2015-10-05 | 4,355 | 4,385 | 4,285 | 4,330 | 111,700 | 1,082.50 |
| 2015-10-02 | 4,310 | 4,360 | 4,250 | 4,285 | 172,600 | 1,071.25 |
| 2015-10-01 | 4,360 | 4,425 | 4,265 | 4,405 | 241,700 | 1,101.25 |
| 2015-09-30 | 4,100 | 4,320 | 4,075 | 4,290 | 251,200 | 1,072.50 |
| 2015-09-29 | 4,125 | 4,195 | 4,025 | 4,080 | 225,000 | 1,020 |
| 2015-09-28 | 4,150 | 4,330 | 4,140 | 4,280 | 210,500 | 1,070 |
| 2015-09-25 | 4,120 | 4,215 | 3,975 | 4,185 | 350,700 | 1,046.25 |
| 2015-09-24 | 4,100 | 4,200 | 4,090 | 4,125 | 333,100 | 1,031.25 |
| 2015-09-18 | 4,395 | 4,500 | 4,220 | 4,220 | 886,900 | 1,055 |
| 2015-09-17 | 4,455 | 4,485 | 4,380 | 4,465 | 161,900 | 1,116.25 |
| 2015-09-16 | 4,435 | 4,460 | 4,300 | 4,385 | 248,300 | 1,096.25 |
| 2015-09-15 | 4,475 | 4,600 | 4,320 | 4,440 | 316,600 | 1,110 |
| 2015-09-14 | 4,455 | 4,635 | 4,430 | 4,525 | 312,800 | 1,131.25 |
| 2015-09-11 | 4,435 | 4,490 | 4,355 | 4,435 | 336,000 | 1,108.75 |
| 2015-09-10 | 4,385 | 4,585 | 4,280 | 4,585 | 316,800 | 1,146.25 |
| 2015-09-09 | 4,390 | 4,425 | 4,305 | 4,385 | 203,000 | 1,096.25 |
| 2015-09-08 | 4,260 | 4,340 | 4,155 | 4,205 | 342,700 | 1,051.25 |
| 2015-09-07 | 4,370 | 4,380 | 4,245 | 4,275 | 479,700 | 1,068.75 |
| 2015-09-04 | 4,660 | 4,670 | 4,435 | 4,460 | 523,900 | 1,115 |
| 2015-09-03 | 4,855 | 4,895 | 4,660 | 4,670 | 463,900 | 1,167.50 |
| 2015-09-02 | 4,660 | 4,825 | 4,555 | 4,690 | 390,800 | 1,172.50 |
| 2015-09-01 | 4,845 | 4,895 | 4,770 | 4,800 | 428,600 | 1,200 |
| 2015-08-31 | 4,750 | 4,915 | 4,685 | 4,915 | 358,600 | 1,228.75 |
| 2015-08-28 | 4,705 | 4,760 | 4,635 | 4,760 | 232,600 | 1,190 |
| 2015-08-27 | 4,430 | 4,740 | 4,415 | 4,575 | 283,200 | 1,143.75 |
| 2015-08-26 | 4,215 | 4,355 | 4,165 | 4,310 | 460,900 | 1,077.50 |
| 2015-08-25 | 4,100 | 4,340 | 4,050 | 4,150 | 525,000 | 1,037.50 |
| 2015-08-24 | 4,450 | 4,690 | 4,320 | 4,355 | 324,700 | 1,088.75 |
| 2015-08-21 | 4,520 | 4,720 | 4,455 | 4,580 | 490,700 | 1,145 |
| 2015-08-20 | 4,705 | 4,780 | 4,565 | 4,580 | 207,100 | 1,145 |
| 2015-08-19 | 4,850 | 4,895 | 4,530 | 4,775 | 169,400 | 1,193.75 |
| 2015-08-18 | 4,970 | 4,990 | 4,860 | 4,900 | 160,600 | 1,225 |
| 2015-08-17 | 4,880 | 4,985 | 4,800 | 4,970 | 181,600 | 1,242.50 |
| 2015-08-14 | 4,800 | 4,870 | 4,735 | 4,835 | 193,900 | 1,208.75 |
| 2015-08-13 | 4,700 | 4,825 | 4,610 | 4,810 | 275,800 | 1,202.50 |
| 2015-08-12 | 4,595 | 4,825 | 4,500 | 4,630 | 583,600 | 1,157.50 |
| 2015-08-11 | 4,480 | 4,560 | 4,425 | 4,480 | 200,800 | 1,120 |
| 2015-08-10 | 4,365 | 4,435 | 4,350 | 4,415 | 208,700 | 1,103.75 |
| 2015-08-07 | 4,450 | 4,480 | 4,320 | 4,345 | 219,500 | 1,086.25 |
| 2015-08-06 | 4,480 | 4,600 | 4,460 | 4,475 | 293,800 | 1,118.75 |
| 2015-08-05 | 4,345 | 4,455 | 4,330 | 4,430 | 299,300 | 1,107.50 |
| 2015-08-04 | 4,195 | 4,320 | 4,155 | 4,225 | 168,200 | 1,056.25 |
| 2015-08-03 | 4,135 | 4,230 | 4,110 | 4,170 | 99,500 | 1,042.50 |
| 2015-07-31 | 4,165 | 4,185 | 4,100 | 4,150 | 89,400 | 1,037.50 |
| 2015-07-30 | 4,210 | 4,245 | 4,130 | 4,165 | 97,600 | 1,041.25 |
| 2015-07-29 | 4,250 | 4,250 | 4,140 | 4,195 | 84,500 | 1,048.75 |
| 2015-07-28 | 8,300 | 8,350 | 8,210 | 8,270 | 94,800 | 1,033.75 |
| 2015-07-27 | 8,410 | 8,510 | 8,340 | 8,430 | 53,600 | 1,053.75 |
| 2015-07-24 | 8,480 | 8,550 | 8,340 | 8,510 | 120,700 | 1,063.75 |
| 2015-07-23 | 8,250 | 8,450 | 8,210 | 8,410 | 67,400 | 1,051.25 |
| 2015-07-22 | 8,300 | 8,330 | 8,140 | 8,260 | 92,200 | 1,032.50 |
| 2015-07-21 | 8,350 | 8,460 | 8,210 | 8,360 | 107,500 | 1,045 |
| 2015-07-17 | 8,110 | 8,380 | 8,110 | 8,350 | 81,800 | 1,043.75 |
| 2015-07-16 | 8,030 | 8,220 | 8,030 | 8,200 | 78,000 | 1,025 |
| 2015-07-15 | 7,990 | 8,100 | 7,910 | 8,090 | 131,300 | 1,011.25 |
| 2015-07-14 | 8,120 | 8,140 | 7,960 | 8,050 | 220,500 | 1,006.25 |
| 2015-07-13 | 7,760 | 7,780 | 7,600 | 7,720 | 47,800 | 965 |
| 2015-07-10 | 7,630 | 7,700 | 7,430 | 7,570 | 163,400 | 946.25 |
| 2015-07-09 | 7,450 | 7,640 | 7,240 | 7,630 | 103,500 | 953.75 |
| 2015-07-08 | 7,900 | 7,930 | 7,590 | 7,600 | 118,200 | 950 |
| 2015-07-07 | 7,650 | 7,910 | 7,610 | 7,830 | 170,100 | 978.75 |
| 2015-07-06 | 7,500 | 7,770 | 7,450 | 7,570 | 221,600 | 946.25 |
| 2015-07-03 | 8,070 | 8,160 | 7,530 | 7,570 | 365,200 | 946.25 |
| 2015-07-02 | 8,380 | 8,490 | 8,270 | 8,310 | 89,700 | 1,038.75 |
| 2015-07-01 | 8,500 | 8,680 | 8,340 | 8,490 | 205,100 | 1,061.25 |
| 2015-06-30 | 8,030 | 8,440 | 8,030 | 8,390 | 118,700 | 1,048.75 |
| 2015-06-29 | 7,820 | 8,210 | 7,800 | 8,180 | 97,600 | 1,022.50 |
| 2015-06-26 | 8,030 | 8,290 | 8,030 | 8,230 | 83,600 | 1,028.75 |
| 2015-06-25 | 8,200 | 8,230 | 8,110 | 8,180 | 49,100 | 1,022.50 |
| 2015-06-24 | 8,200 | 8,270 | 8,160 | 8,270 | 51,100 | 1,033.75 |
| 2015-06-23 | 8,150 | 8,190 | 8,000 | 8,190 | 64,400 | 1,023.75 |
| 2015-06-22 | 7,950 | 8,120 | 7,950 | 8,120 | 98,500 | 1,015 |
| 2015-06-19 | 7,890 | 7,960 | 7,860 | 7,950 | 62,000 | 993.75 |
| 2015-06-18 | 7,900 | 7,900 | 7,800 | 7,880 | 72,400 | 985 |
| 2015-06-17 | 7,730 | 7,900 | 7,730 | 7,890 | 162,200 | 986.25 |
| 2015-06-16 | 7,460 | 7,690 | 7,400 | 7,670 | 99,900 | 958.75 |
| 2015-06-15 | 7,340 | 7,510 | 7,300 | 7,490 | 73,400 | 936.25 |
| 2015-06-12 | 7,180 | 7,270 | 7,120 | 7,240 | 44,500 | 905 |
| 2015-06-11 | 7,050 | 7,170 | 7,040 | 7,170 | 37,800 | 896.25 |
| 2015-06-10 | 7,000 | 7,140 | 6,900 | 7,050 | 82,700 | 881.25 |
| 2015-06-09 | 7,140 | 7,170 | 7,020 | 7,020 | 88,700 | 877.50 |
| 2015-06-08 | 7,280 | 7,280 | 7,160 | 7,200 | 47,600 | 900 |
| 2015-06-05 | 7,250 | 7,310 | 7,230 | 7,280 | 47,500 | 910 |
| 2015-06-04 | 7,320 | 7,370 | 7,250 | 7,250 | 25,000 | 906.25 |
| 2015-06-03 | 7,440 | 7,440 | 7,280 | 7,320 | 58,700 | 915 |
| 2015-06-02 | 7,330 | 7,490 | 7,310 | 7,430 | 72,200 | 928.75 |
| 2015-06-01 | 7,250 | 7,290 | 7,170 | 7,280 | 53,400 | 910 |
| 2015-05-29 | 7,190 | 7,310 | 7,050 | 7,310 | 187,800 | 913.75 |
| 2015-05-28 | 7,190 | 7,270 | 7,060 | 7,060 | 102,300 | 882.50 |
| 2015-05-27 | 7,330 | 7,330 | 6,910 | 7,130 | 247,100 | 891.25 |
| 2015-05-26 | 7,410 | 7,440 | 7,140 | 7,220 | 114,000 | 902.50 |
| 2015-05-25 | 7,590 | 7,590 | 7,450 | 7,460 | 61,200 | 932.50 |
| 2015-05-22 | 7,680 | 7,700 | 7,580 | 7,590 | 43,700 | 948.75 |
| 2015-05-21 | 7,650 | 7,700 | 7,640 | 7,650 | 44,400 | 956.25 |
| 2015-05-20 | 7,720 | 7,720 | 7,650 | 7,710 | 53,900 | 963.75 |
| 2015-05-19 | 7,900 | 7,900 | 7,600 | 7,670 | 88,300 | 958.75 |
| 2015-05-18 | 7,700 | 7,890 | 7,690 | 7,830 | 145,400 | 978.75 |
| 2015-05-15 | 7,580 | 7,580 | 7,370 | 7,420 | 41,000 | 927.50 |
| 2015-05-14 | 7,460 | 7,570 | 7,370 | 7,520 | 74,000 | 940 |
| 2015-05-13 | 7,300 | 7,380 | 7,260 | 7,350 | 45,200 | 918.75 |
| 2015-05-12 | 7,190 | 7,340 | 7,150 | 7,300 | 60,500 | 912.50 |
| 2015-05-11 | 7,330 | 7,350 | 7,170 | 7,210 | 59,400 | 901.25 |
| 2015-05-08 | 7,010 | 7,250 | 7,010 | 7,230 | 66,000 | 903.75 |
| 2015-05-07 | 7,290 | 7,310 | 7,040 | 7,060 | 82,900 | 882.50 |
| 2015-05-01 | 7,390 | 7,530 | 7,250 | 7,360 | 132,200 | 920 |
| 2015-04-30 | 7,310 | 7,550 | 7,250 | 7,390 | 129,600 | 923.75 |
| 2015-04-28 | 7,400 | 7,400 | 7,310 | 7,310 | 46,100 | 913.75 |
| 2015-04-27 | 7,490 | 7,530 | 7,330 | 7,400 | 57,600 | 925 |
| 2015-04-24 | 7,460 | 7,480 | 7,360 | 7,450 | 80,100 | 931.25 |
| 2015-04-23 | 7,520 | 7,560 | 7,280 | 7,310 | 174,500 | 913.75 |
| 2015-04-22 | 7,910 | 7,950 | 7,550 | 7,590 | 163,000 | 948.75 |
| 2015-04-21 | 7,350 | 7,790 | 7,330 | 7,760 | 212,700 | 970 |
| 2015-04-20 | 6,860 | 7,480 | 6,840 | 7,420 | 356,000 | 927.50 |
| 2015-04-17 | 7,350 | 7,350 | 7,010 | 7,010 | 314,700 | 876.25 |
| 2015-04-16 | 7,790 | 7,800 | 7,380 | 7,440 | 293,000 | 930 |
| 2015-04-15 | 8,140 | 8,170 | 7,780 | 7,790 | 154,800 | 973.75 |
| 2015-04-14 | 8,010 | 8,180 | 7,970 | 8,160 | 120,300 | 1,020 |
| 2015-04-13 | 8,250 | 8,280 | 7,900 | 7,900 | 295,400 | 987.50 |
| 2015-04-10 | 8,620 | 8,660 | 8,160 | 8,380 | 255,200 | 1,047.50 |
| 2015-04-09 | 8,360 | 8,680 | 8,300 | 8,660 | 202,500 | 1,082.50 |
| 2015-04-08 | 8,220 | 8,290 | 8,170 | 8,210 | 84,900 | 1,026.25 |
| 2015-04-07 | 8,280 | 8,400 | 8,100 | 8,150 | 69,700 | 1,018.75 |
| 2015-04-06 | 8,020 | 8,260 | 8,020 | 8,230 | 89,200 | 1,028.75 |
| 2015-04-03 | 7,980 | 8,110 | 7,930 | 8,010 | 112,300 | 1,001.25 |
| 2015-04-02 | 8,160 | 8,160 | 7,930 | 8,000 | 142,100 | 1,000 |
| 2015-04-01 | 8,140 | 8,290 | 7,980 | 8,230 | 248,000 | 1,028.75 |
| 2015-03-31 | 8,220 | 8,500 | 8,220 | 8,400 | 148,700 | 1,050 |
| 2015-03-30 | 7,840 | 8,140 | 7,820 | 8,110 | 70,200 | 1,013.75 |
| 2015-03-27 | 7,800 | 7,900 | 7,750 | 7,850 | 66,100 | 981.25 |
| 2015-03-26 | 7,600 | 7,770 | 7,560 | 7,650 | 66,900 | 956.25 |
| 2015-03-25 | 7,730 | 7,780 | 7,570 | 7,630 | 88,500 | 953.75 |
| 2015-03-24 | 7,840 | 7,870 | 7,720 | 7,740 | 72,200 | 967.50 |
| 2015-03-23 | 8,000 | 8,020 | 7,860 | 7,900 | 69,900 | 987.50 |
| 2015-03-20 | 7,900 | 7,930 | 7,820 | 7,930 | 72,800 | 991.25 |
| 2015-03-19 | 8,010 | 8,030 | 7,790 | 7,880 | 105,900 | 985 |
| 2015-03-18 | 7,900 | 8,000 | 7,850 | 7,890 | 84,100 | 986.25 |
| 2015-03-17 | 7,960 | 7,980 | 7,850 | 7,910 | 113,000 | 988.75 |
| 2015-03-16 | 7,900 | 8,000 | 7,870 | 7,900 | 120,400 | 987.50 |
| 2015-03-13 | 7,900 | 8,080 | 7,900 | 8,010 | 130,600 | 1,001.25 |
| 2015-03-12 | 7,800 | 7,870 | 7,650 | 7,780 | 116,400 | 972.50 |
| 2015-03-11 | 7,590 | 7,730 | 7,590 | 7,720 | 131,200 | 965 |
| 2015-03-10 | 7,450 | 7,650 | 7,390 | 7,540 | 108,600 | 942.50 |
| 2015-03-09 | 7,090 | 7,390 | 7,090 | 7,300 | 117,400 | 912.50 |
| 2015-03-06 | 6,980 | 7,130 | 6,920 | 7,090 | 68,100 | 886.25 |
| 2015-03-05 | 6,990 | 7,070 | 6,940 | 6,950 | 56,800 | 868.75 |
| 2015-03-04 | 7,070 | 7,240 | 7,000 | 7,050 | 75,000 | 881.25 |
| 2015-03-03 | 7,200 | 7,300 | 7,200 | 7,240 | 66,100 | 905 |
| 2015-03-02 | 7,210 | 7,320 | 7,150 | 7,250 | 68,800 | 906.25 |
| 2015-02-27 | 6,900 | 7,200 | 6,880 | 7,170 | 175,500 | 896.25 |
| 2015-02-26 | 7,030 | 7,080 | 6,810 | 6,830 | 143,100 | 853.75 |
| 2015-02-25 | 7,070 | 7,170 | 7,010 | 7,030 | 103,700 | 878.75 |
| 2015-02-24 | 7,070 | 7,320 | 7,050 | 7,210 | 158,400 | 901.25 |
| 2015-02-23 | 7,050 | 7,770 | 7,050 | 7,220 | 283,900 | 902.50 |
| 2015-02-20 | 7,100 | 7,200 | 7,010 | 7,060 | 109,600 | 882.50 |
| 2015-02-19 | 6,800 | 7,240 | 6,770 | 7,210 | 204,300 | 901.25 |
| 2015-02-18 | 6,640 | 6,760 | 6,610 | 6,670 | 75,000 | 833.75 |
| 2015-02-17 | 6,490 | 6,600 | 6,430 | 6,570 | 63,200 | 821.25 |
| 2015-02-16 | 6,430 | 6,430 | 6,280 | 6,390 | 57,300 | 798.75 |
| 2015-02-13 | 6,500 | 6,590 | 6,210 | 6,450 | 79,800 | 806.25 |
| 2015-02-12 | 6,260 | 6,380 | 6,200 | 6,200 | 106,300 | 775 |
| 2015-02-10 | 6,440 | 6,440 | 6,230 | 6,240 | 54,200 | 780 |
| 2015-02-09 | 6,390 | 6,410 | 6,340 | 6,390 | 25,000 | 798.75 |
| 2015-02-06 | 6,360 | 6,450 | 6,260 | 6,280 | 31,900 | 785 |
| 2015-02-05 | 6,400 | 6,460 | 6,300 | 6,340 | 53,900 | 792.50 |
| 2015-02-04 | 6,570 | 6,570 | 6,290 | 6,300 | 74,300 | 787.50 |
| 2015-02-03 | 6,700 | 6,780 | 6,340 | 6,470 | 98,500 | 808.75 |
| 2015-02-02 | 6,390 | 6,640 | 6,340 | 6,640 | 84,000 | 830 |
| 2015-01-30 | 6,400 | 6,460 | 6,280 | 6,280 | 67,300 | 785 |
| 2015-01-29 | 6,320 | 6,380 | 6,300 | 6,360 | 65,700 | 795 |
| 2015-01-28 | 6,280 | 6,340 | 6,220 | 6,290 | 118,100 | 786.25 |
| 2015-01-27 | 6,420 | 6,470 | 6,410 | 6,410 | 40,900 | 801.25 |
| 2015-01-26 | 6,430 | 6,440 | 6,350 | 6,390 | 73,100 | 798.75 |
| 2015-01-23 | 6,660 | 6,680 | 6,510 | 6,510 | 50,900 | 813.75 |
| 2015-01-22 | 6,470 | 6,580 | 6,430 | 6,500 | 35,200 | 812.50 |
| 2015-01-21 | 6,450 | 6,500 | 6,350 | 6,460 | 61,700 | 807.50 |
| 2015-01-20 | 6,500 | 6,560 | 6,450 | 6,460 | 87,800 | 807.50 |
| 2015-01-19 | 6,420 | 6,780 | 6,420 | 6,600 | 157,100 | 825 |
| 2015-01-16 | 6,200 | 6,350 | 6,160 | 6,320 | 106,700 | 790 |
| 2015-01-15 | 6,170 | 6,370 | 6,140 | 6,340 | 88,500 | 792.50 |
| 2015-01-14 | 6,130 | 6,290 | 6,110 | 6,170 | 79,800 | 771.25 |
| 2015-01-13 | 5,950 | 6,240 | 5,930 | 6,210 | 76,600 | 776.25 |
| 2015-01-09 | 6,050 | 6,150 | 5,970 | 5,980 | 71,300 | 747.50 |
| 2015-01-08 | 6,130 | 6,220 | 6,020 | 6,070 | 82,600 | 758.75 |
| 2015-01-07 | 6,160 | 6,420 | 6,090 | 6,140 | 113,400 | 767.50 |
| 2015-01-06 | 5,980 | 6,190 | 5,980 | 6,160 | 58,500 | 770 |
| 2015-01-05 | 5,880 | 6,080 | 5,860 | 6,050 | 74,500 | 756.25 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株