7936 (株)アシックス 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 | 2,517 | 2,567 | 2,517 | 2,524 | 940,200 | 631 |
| 2015-12-29 | 2,453 | 2,523 | 2,452 | 2,509 | 534,300 | 627.25 |
| 2015-12-28 | 2,465 | 2,513 | 2,455 | 2,480 | 532,600 | 620 |
| 2015-12-25 | 2,499 | 2,507 | 2,474 | 2,483 | 638,800 | 620.75 |
| 2015-12-24 | 2,550 | 2,552 | 2,498 | 2,505 | 654,100 | 626.25 |
| 2015-12-22 | 2,518 | 2,561 | 2,508 | 2,551 | 673,800 | 637.75 |
| 2015-12-21 | 2,510 | 2,530 | 2,462 | 2,509 | 1,108,700 | 627.25 |
| 2015-12-18 | 2,606 | 2,641 | 2,525 | 2,527 | 1,874,900 | 631.75 |
| 2015-12-17 | 2,636 | 2,671 | 2,616 | 2,631 | 1,354,800 | 657.75 |
| 2015-12-16 | 2,551 | 2,603 | 2,546 | 2,588 | 1,611,000 | 647 |
| 2015-12-15 | 2,572 | 2,572 | 2,510 | 2,510 | 862,700 | 627.50 |
| 2015-12-14 | 2,570 | 2,580 | 2,510 | 2,566 | 1,767,900 | 641.50 |
| 2015-12-11 | 2,628 | 2,665 | 2,604 | 2,615 | 2,087,500 | 653.75 |
| 2015-12-10 | 2,680 | 2,703 | 2,651 | 2,674 | 857,400 | 668.50 |
| 2015-12-09 | 2,712 | 2,757 | 2,681 | 2,700 | 1,193,000 | 675 |
| 2015-12-08 | 2,715 | 2,744 | 2,693 | 2,702 | 864,900 | 675.50 |
| 2015-12-07 | 2,716 | 2,745 | 2,696 | 2,716 | 1,392,000 | 679 |
| 2015-12-04 | 2,727 | 2,743 | 2,678 | 2,700 | 1,390,000 | 675 |
| 2015-12-03 | 2,790 | 2,797 | 2,740 | 2,783 | 1,169,800 | 695.75 |
| 2015-12-02 | 2,851 | 2,853 | 2,793 | 2,794 | 1,302,200 | 698.50 |
| 2015-12-01 | 2,820 | 2,859 | 2,806 | 2,856 | 676,600 | 714 |
| 2015-11-30 | 2,805 | 2,844 | 2,774 | 2,812 | 805,900 | 703 |
| 2015-11-27 | 2,860 | 2,879 | 2,813 | 2,829 | 719,900 | 707.25 |
| 2015-11-26 | 2,845 | 2,898 | 2,836 | 2,860 | 636,300 | 715 |
| 2015-11-25 | 2,827 | 2,864 | 2,811 | 2,854 | 667,400 | 713.50 |
| 2015-11-24 | 2,820 | 2,859 | 2,808 | 2,835 | 929,000 | 708.75 |
| 2015-11-20 | 2,792 | 2,846 | 2,782 | 2,832 | 828,000 | 708 |
| 2015-11-19 | 2,796 | 2,842 | 2,779 | 2,804 | 1,268,600 | 701 |
| 2015-11-18 | 2,757 | 2,779 | 2,749 | 2,766 | 978,200 | 691.50 |
| 2015-11-17 | 2,799 | 2,799 | 2,734 | 2,739 | 1,646,800 | 684.75 |
| 2015-11-16 | 2,750 | 2,795 | 2,742 | 2,790 | 899,600 | 697.50 |
| 2015-11-13 | 2,755 | 2,797 | 2,740 | 2,789 | 1,023,100 | 697.25 |
| 2015-11-12 | 2,776 | 2,789 | 2,727 | 2,774 | 1,387,700 | 693.50 |
| 2015-11-11 | 2,760 | 2,796 | 2,737 | 2,791 | 1,797,000 | 697.75 |
| 2015-11-10 | 2,755 | 2,841 | 2,714 | 2,818 | 3,867,800 | 704.50 |
| 2015-11-09 | 2,820 | 2,854 | 2,661 | 2,710 | 6,712,600 | 677.50 |
| 2015-11-06 | 3,300 | 3,365 | 3,270 | 3,320 | 780,900 | 830 |
| 2015-11-05 | 3,280 | 3,280 | 3,235 | 3,275 | 801,100 | 818.75 |
| 2015-11-04 | 3,300 | 3,325 | 3,240 | 3,250 | 919,800 | 812.50 |
| 2015-11-02 | 3,270 | 3,295 | 3,215 | 3,240 | 769,800 | 810 |
| 2015-10-30 | 3,295 | 3,390 | 3,280 | 3,365 | 864,500 | 841.25 |
| 2015-10-29 | 3,350 | 3,360 | 3,295 | 3,320 | 726,100 | 830 |
| 2015-10-28 | 3,300 | 3,345 | 3,275 | 3,320 | 670,600 | 830 |
| 2015-10-27 | 3,315 | 3,365 | 3,290 | 3,310 | 642,500 | 827.50 |
| 2015-10-26 | 3,350 | 3,400 | 3,325 | 3,335 | 955,300 | 833.75 |
| 2015-10-23 | 3,270 | 3,315 | 3,240 | 3,285 | 663,600 | 821.25 |
| 2015-10-22 | 3,250 | 3,265 | 3,200 | 3,205 | 381,500 | 801.25 |
| 2015-10-21 | 3,215 | 3,290 | 3,195 | 3,270 | 753,000 | 817.50 |
| 2015-10-20 | 3,215 | 3,220 | 3,180 | 3,210 | 532,200 | 802.50 |
| 2015-10-19 | 3,180 | 3,235 | 3,155 | 3,190 | 729,600 | 797.50 |
| 2015-10-16 | 3,150 | 3,170 | 3,125 | 3,155 | 783,100 | 788.75 |
| 2015-10-15 | 3,070 | 3,175 | 3,065 | 3,140 | 808,300 | 785 |
| 2015-10-14 | 3,105 | 3,135 | 3,070 | 3,095 | 837,400 | 773.75 |
| 2015-10-13 | 3,175 | 3,225 | 3,135 | 3,140 | 1,234,900 | 785 |
| 2015-10-09 | 3,130 | 3,180 | 3,090 | 3,135 | 1,219,100 | 783.75 |
| 2015-10-08 | 3,065 | 3,140 | 3,040 | 3,070 | 1,620,300 | 767.50 |
| 2015-10-07 | 3,080 | 3,125 | 2,946 | 2,968 | 1,435,800 | 742 |
| 2015-10-06 | 3,035 | 3,040 | 2,961 | 3,015 | 1,324,100 | 753.75 |
| 2015-10-05 | 2,895 | 2,969 | 2,874 | 2,966 | 974,700 | 741.50 |
| 2015-10-02 | 2,906 | 2,906 | 2,840 | 2,858 | 1,290,000 | 714.50 |
| 2015-10-01 | 2,917 | 2,950 | 2,853 | 2,924 | 1,358,000 | 731 |
| 2015-09-30 | 2,847 | 2,870 | 2,805 | 2,838 | 1,246,200 | 709.50 |
| 2015-09-29 | 2,886 | 2,886 | 2,763 | 2,767 | 1,180,800 | 691.75 |
| 2015-09-28 | 2,920 | 2,948 | 2,837 | 2,939 | 1,334,500 | 734.75 |
| 2015-09-25 | 2,900 | 2,954 | 2,851 | 2,912 | 1,610,600 | 728 |
| 2015-09-24 | 3,015 | 3,100 | 2,848 | 2,854 | 2,526,000 | 713.50 |
| 2015-09-18 | 2,902 | 3,110 | 2,900 | 3,005 | 3,550,300 | 751.25 |
| 2015-09-17 | 3,210 | 3,250 | 3,155 | 3,240 | 822,200 | 810 |
| 2015-09-16 | 3,280 | 3,285 | 3,170 | 3,195 | 1,119,000 | 798.75 |
| 2015-09-15 | 3,325 | 3,340 | 3,235 | 3,235 | 1,024,400 | 808.75 |
| 2015-09-14 | 3,325 | 3,380 | 3,290 | 3,325 | 853,000 | 831.25 |
| 2015-09-11 | 3,305 | 3,375 | 3,270 | 3,315 | 1,149,000 | 828.75 |
| 2015-09-10 | 3,340 | 3,495 | 3,320 | 3,375 | 1,501,700 | 843.75 |
| 2015-09-09 | 3,335 | 3,410 | 3,280 | 3,410 | 685,500 | 852.50 |
| 2015-09-08 | 3,310 | 3,340 | 3,220 | 3,225 | 623,200 | 806.25 |
| 2015-09-07 | 3,265 | 3,360 | 3,225 | 3,345 | 919,800 | 836.25 |
| 2015-09-04 | 3,400 | 3,400 | 3,270 | 3,320 | 883,200 | 830 |
| 2015-09-03 | 3,450 | 3,460 | 3,330 | 3,350 | 844,800 | 837.50 |
| 2015-09-02 | 3,380 | 3,510 | 3,320 | 3,405 | 1,075,400 | 851.25 |
| 2015-09-01 | 3,545 | 3,545 | 3,435 | 3,435 | 961,400 | 858.75 |
| 2015-08-31 | 3,580 | 3,625 | 3,520 | 3,550 | 1,438,200 | 887.50 |
| 2015-08-28 | 3,560 | 3,615 | 3,515 | 3,605 | 1,168,900 | 901.25 |
| 2015-08-27 | 3,480 | 3,540 | 3,385 | 3,410 | 718,400 | 852.50 |
| 2015-08-26 | 3,295 | 3,425 | 3,225 | 3,410 | 1,474,700 | 852.50 |
| 2015-08-25 | 3,160 | 3,370 | 3,150 | 3,190 | 1,937,200 | 797.50 |
| 2015-08-24 | 3,420 | 3,475 | 3,335 | 3,350 | 1,323,400 | 837.50 |
| 2015-08-21 | 3,600 | 3,670 | 3,525 | 3,535 | 1,397,700 | 883.75 |
| 2015-08-20 | 3,740 | 3,845 | 3,725 | 3,760 | 823,000 | 940 |
| 2015-08-19 | 3,860 | 3,885 | 3,765 | 3,780 | 680,000 | 945 |
| 2015-08-18 | 3,905 | 3,925 | 3,810 | 3,885 | 657,300 | 971.25 |
| 2015-08-17 | 3,805 | 3,935 | 3,785 | 3,905 | 727,700 | 976.25 |
| 2015-08-14 | 3,880 | 3,945 | 3,800 | 3,805 | 1,005,800 | 951.25 |
| 2015-08-13 | 3,760 | 3,860 | 3,715 | 3,825 | 899,200 | 956.25 |
| 2015-08-12 | 3,935 | 4,000 | 3,820 | 3,865 | 1,469,800 | 966.25 |
| 2015-08-11 | 3,645 | 3,775 | 3,635 | 3,710 | 962,900 | 927.50 |
| 2015-08-10 | 3,530 | 3,655 | 3,485 | 3,640 | 777,100 | 910 |
| 2015-08-07 | 3,455 | 3,590 | 3,425 | 3,495 | 1,291,200 | 873.75 |
| 2015-08-06 | 3,695 | 3,700 | 3,590 | 3,590 | 906,800 | 897.50 |
| 2015-08-05 | 3,710 | 3,710 | 3,625 | 3,655 | 833,600 | 913.75 |
| 2015-08-04 | 3,580 | 3,755 | 3,565 | 3,740 | 1,359,400 | 935 |
| 2015-08-03 | 3,550 | 3,580 | 3,535 | 3,580 | 517,000 | 895 |
| 2015-07-31 | 3,545 | 3,590 | 3,495 | 3,565 | 1,057,700 | 891.25 |
| 2015-07-30 | 3,580 | 3,610 | 3,470 | 3,490 | 1,520,900 | 872.50 |
| 2015-07-29 | 3,455 | 3,550 | 3,445 | 3,540 | 848,700 | 885 |
| 2015-07-28 | 3,385 | 3,470 | 3,380 | 3,420 | 617,500 | 855 |
| 2015-07-27 | 3,485 | 3,485 | 3,405 | 3,425 | 449,000 | 856.25 |
| 2015-07-24 | 3,535 | 3,575 | 3,485 | 3,495 | 519,600 | 873.75 |
| 2015-07-23 | 3,450 | 3,535 | 3,450 | 3,520 | 819,300 | 880 |
| 2015-07-22 | 3,485 | 3,495 | 3,435 | 3,460 | 457,500 | 865 |
| 2015-07-21 | 3,510 | 3,525 | 3,420 | 3,485 | 564,000 | 871.25 |
| 2015-07-17 | 3,390 | 3,505 | 3,390 | 3,480 | 685,000 | 870 |
| 2015-07-16 | 3,350 | 3,405 | 3,325 | 3,400 | 590,400 | 850 |
| 2015-07-15 | 3,295 | 3,315 | 3,285 | 3,300 | 428,700 | 825 |
| 2015-07-14 | 3,265 | 3,305 | 3,240 | 3,250 | 755,700 | 812.50 |
| 2015-07-13 | 3,165 | 3,205 | 3,135 | 3,185 | 655,900 | 796.25 |
| 2015-07-10 | 3,215 | 3,240 | 3,120 | 3,140 | 857,300 | 785 |
| 2015-07-09 | 3,180 | 3,230 | 3,120 | 3,220 | 1,162,700 | 805 |
| 2015-07-08 | 3,295 | 3,300 | 3,240 | 3,240 | 881,100 | 810 |
| 2015-07-07 | 3,330 | 3,360 | 3,325 | 3,330 | 551,700 | 832.50 |
| 2015-07-06 | 3,285 | 3,350 | 3,265 | 3,300 | 611,900 | 825 |
| 2015-07-03 | 3,370 | 3,370 | 3,340 | 3,350 | 661,700 | 837.50 |
| 2015-07-02 | 3,360 | 3,435 | 3,325 | 3,385 | 1,153,700 | 846.25 |
| 2015-07-01 | 3,175 | 3,300 | 3,170 | 3,290 | 697,500 | 822.50 |
| 2015-06-30 | 3,140 | 3,180 | 3,135 | 3,165 | 581,600 | 791.25 |
| 2015-06-29 | 3,140 | 3,215 | 3,110 | 3,175 | 573,300 | 793.75 |
| 2015-06-26 | 3,240 | 3,250 | 3,190 | 3,235 | 692,100 | 808.75 |
| 2015-06-25 | 3,235 | 3,270 | 3,205 | 3,240 | 484,700 | 810 |
| 2015-06-24 | 3,300 | 3,300 | 3,265 | 3,275 | 826,500 | 818.75 |
| 2015-06-23 | 3,210 | 3,255 | 3,185 | 3,255 | 580,700 | 813.75 |
| 2015-06-22 | 3,145 | 3,195 | 3,140 | 3,195 | 626,300 | 798.75 |
| 2015-06-19 | 3,135 | 3,160 | 3,120 | 3,135 | 872,800 | 783.75 |
| 2015-06-18 | 3,100 | 3,120 | 3,085 | 3,095 | 550,900 | 773.75 |
| 2015-06-17 | 3,130 | 3,140 | 3,080 | 3,100 | 587,000 | 775 |
| 2015-06-16 | 3,100 | 3,150 | 3,080 | 3,130 | 751,300 | 782.50 |
| 2015-06-15 | 3,105 | 3,135 | 3,085 | 3,115 | 876,900 | 778.75 |
| 2015-06-12 | 3,175 | 3,185 | 3,150 | 3,160 | 1,101,700 | 790 |
| 2015-06-11 | 3,245 | 3,250 | 3,170 | 3,195 | 665,200 | 798.75 |
| 2015-06-10 | 3,240 | 3,260 | 3,210 | 3,225 | 714,200 | 806.25 |
| 2015-06-09 | 3,305 | 3,330 | 3,260 | 3,270 | 876,600 | 817.50 |
| 2015-06-08 | 3,315 | 3,330 | 3,260 | 3,310 | 1,109,500 | 827.50 |
| 2015-06-05 | 3,270 | 3,280 | 3,220 | 3,265 | 977,000 | 816.25 |
| 2015-06-04 | 3,360 | 3,380 | 3,285 | 3,285 | 503,900 | 821.25 |
| 2015-06-03 | 3,310 | 3,345 | 3,305 | 3,325 | 419,400 | 831.25 |
| 2015-06-02 | 3,350 | 3,360 | 3,300 | 3,335 | 499,000 | 833.75 |
| 2015-06-01 | 3,340 | 3,395 | 3,290 | 3,340 | 910,600 | 835 |
| 2015-05-29 | 3,245 | 3,315 | 3,235 | 3,310 | 1,008,900 | 827.50 |
| 2015-05-28 | 3,200 | 3,240 | 3,185 | 3,230 | 599,600 | 807.50 |
| 2015-05-27 | 3,170 | 3,210 | 3,140 | 3,180 | 570,500 | 795 |
| 2015-05-26 | 3,165 | 3,170 | 3,135 | 3,160 | 926,900 | 790 |
| 2015-05-25 | 3,255 | 3,255 | 3,100 | 3,130 | 1,321,200 | 782.50 |
| 2015-05-22 | 3,295 | 3,300 | 3,215 | 3,225 | 619,300 | 806.25 |
| 2015-05-21 | 3,300 | 3,300 | 3,255 | 3,265 | 379,900 | 816.25 |
| 2015-05-20 | 3,290 | 3,295 | 3,250 | 3,275 | 529,000 | 818.75 |
| 2015-05-19 | 3,195 | 3,295 | 3,190 | 3,285 | 1,070,100 | 821.25 |
| 2015-05-18 | 3,135 | 3,190 | 3,135 | 3,175 | 437,400 | 793.75 |
| 2015-05-15 | 3,110 | 3,145 | 3,070 | 3,120 | 586,600 | 780 |
| 2015-05-14 | 3,120 | 3,200 | 3,105 | 3,120 | 715,500 | 780 |
| 2015-05-13 | 3,185 | 3,230 | 3,140 | 3,190 | 633,300 | 797.50 |
| 2015-05-12 | 3,035 | 3,200 | 2,990 | 3,185 | 1,541,900 | 796.25 |
| 2015-05-11 | 3,065 | 3,075 | 3,020 | 3,020 | 866,600 | 755 |
| 2015-05-08 | 3,055 | 3,095 | 3,025 | 3,025 | 718,900 | 756.25 |
| 2015-05-07 | 3,070 | 3,140 | 3,050 | 3,075 | 967,200 | 768.75 |
| 2015-05-01 | 3,080 | 3,115 | 3,035 | 3,070 | 638,700 | 767.50 |
| 2015-04-30 | 3,150 | 3,165 | 3,055 | 3,070 | 870,800 | 767.50 |
| 2015-04-28 | 3,160 | 3,185 | 3,135 | 3,160 | 445,800 | 790 |
| 2015-04-27 | 3,120 | 3,175 | 3,110 | 3,165 | 544,300 | 791.25 |
| 2015-04-24 | 3,105 | 3,125 | 3,065 | 3,090 | 367,500 | 772.50 |
| 2015-04-23 | 3,150 | 3,150 | 3,080 | 3,100 | 505,700 | 775 |
| 2015-04-22 | 3,130 | 3,160 | 3,110 | 3,125 | 503,500 | 781.25 |
| 2015-04-21 | 3,050 | 3,125 | 3,010 | 3,115 | 826,900 | 778.75 |
| 2015-04-20 | 3,020 | 3,115 | 2,988 | 3,060 | 503,900 | 765 |
| 2015-04-17 | 3,125 | 3,125 | 3,020 | 3,045 | 1,018,800 | 761.25 |
| 2015-04-16 | 3,175 | 3,180 | 3,110 | 3,145 | 721,700 | 786.25 |
| 2015-04-15 | 3,300 | 3,300 | 3,135 | 3,160 | 1,194,800 | 790 |
| 2015-04-14 | 3,270 | 3,325 | 3,260 | 3,305 | 888,000 | 826.25 |
| 2015-04-13 | 3,220 | 3,250 | 3,165 | 3,240 | 617,700 | 810 |
| 2015-04-10 | 3,250 | 3,250 | 3,205 | 3,225 | 637,700 | 806.25 |
| 2015-04-09 | 3,240 | 3,240 | 3,175 | 3,240 | 822,900 | 810 |
| 2015-04-08 | 3,220 | 3,245 | 3,180 | 3,240 | 752,600 | 810 |
| 2015-04-07 | 3,240 | 3,250 | 3,160 | 3,215 | 1,147,300 | 803.75 |
| 2015-04-06 | 3,220 | 3,280 | 3,215 | 3,275 | 500,000 | 818.75 |
| 2015-04-03 | 3,255 | 3,280 | 3,215 | 3,275 | 512,800 | 818.75 |
| 2015-04-02 | 3,235 | 3,280 | 3,200 | 3,235 | 1,028,200 | 808.75 |
| 2015-04-01 | 3,265 | 3,320 | 3,220 | 3,260 | 1,173,300 | 815 |
| 2015-03-31 | 3,400 | 3,420 | 3,270 | 3,270 | 919,900 | 817.50 |
| 2015-03-30 | 3,200 | 3,355 | 3,180 | 3,315 | 576,400 | 828.75 |
| 2015-03-27 | 3,305 | 3,340 | 3,220 | 3,260 | 559,300 | 815 |
| 2015-03-26 | 3,355 | 3,355 | 3,215 | 3,300 | 1,223,300 | 825 |
| 2015-03-25 | 3,305 | 3,455 | 3,305 | 3,425 | 1,335,800 | 856.25 |
| 2015-03-24 | 3,165 | 3,325 | 3,125 | 3,295 | 1,503,400 | 823.75 |
| 2015-03-23 | 3,225 | 3,235 | 3,180 | 3,210 | 475,200 | 802.50 |
| 2015-03-20 | 3,170 | 3,230 | 3,140 | 3,215 | 712,600 | 803.75 |
| 2015-03-19 | 3,120 | 3,160 | 3,060 | 3,140 | 738,800 | 785 |
| 2015-03-18 | 3,075 | 3,150 | 3,075 | 3,130 | 788,300 | 782.50 |
| 2015-03-17 | 3,095 | 3,095 | 3,035 | 3,070 | 493,000 | 767.50 |
| 2015-03-16 | 3,015 | 3,085 | 2,977 | 3,080 | 794,100 | 770 |
| 2015-03-13 | 3,080 | 3,095 | 3,020 | 3,025 | 1,060,700 | 756.25 |
| 2015-03-12 | 3,055 | 3,090 | 3,045 | 3,080 | 479,400 | 770 |
| 2015-03-11 | 3,045 | 3,095 | 3,030 | 3,050 | 536,500 | 762.50 |
| 2015-03-10 | 3,110 | 3,130 | 3,070 | 3,090 | 513,900 | 772.50 |
| 2015-03-09 | 3,135 | 3,135 | 3,060 | 3,080 | 450,900 | 770 |
| 2015-03-06 | 2,990 | 3,140 | 2,990 | 3,135 | 752,600 | 783.75 |
| 2015-03-05 | 3,000 | 3,020 | 2,969 | 2,999 | 598,700 | 749.75 |
| 2015-03-04 | 3,060 | 3,070 | 2,965 | 3,010 | 682,500 | 752.50 |
| 2015-03-03 | 3,090 | 3,130 | 3,080 | 3,105 | 508,300 | 776.25 |
| 2015-03-02 | 3,135 | 3,145 | 3,050 | 3,090 | 824,900 | 772.50 |
| 2015-02-27 | 3,115 | 3,175 | 3,080 | 3,130 | 1,095,700 | 782.50 |
| 2015-02-26 | 2,975 | 3,120 | 2,964 | 3,095 | 1,285,200 | 773.75 |
| 2015-02-25 | 2,999 | 3,015 | 2,960 | 3,015 | 952,000 | 753.75 |
| 2015-02-24 | 2,991 | 2,994 | 2,944 | 2,994 | 1,335,800 | 748.50 |
| 2015-02-23 | 2,970 | 2,996 | 2,950 | 2,971 | 972,800 | 742.75 |
| 2015-02-20 | 2,898 | 2,972 | 2,878 | 2,950 | 1,086,700 | 737.50 |
| 2015-02-19 | 2,794 | 2,924 | 2,771 | 2,897 | 1,374,100 | 724.25 |
| 2015-02-18 | 2,770 | 2,800 | 2,700 | 2,799 | 1,144,900 | 699.75 |
| 2015-02-17 | 2,714 | 2,761 | 2,682 | 2,755 | 1,672,000 | 688.75 |
| 2015-02-16 | 2,770 | 2,770 | 2,634 | 2,666 | 3,176,000 | 666.50 |
| 2015-02-13 | 2,950 | 2,975 | 2,930 | 2,962 | 592,700 | 740.50 |
| 2015-02-12 | 2,918 | 2,968 | 2,887 | 2,957 | 989,400 | 739.25 |
| 2015-02-10 | 2,870 | 2,910 | 2,826 | 2,851 | 427,100 | 712.75 |
| 2015-02-09 | 2,919 | 2,919 | 2,853 | 2,866 | 379,900 | 716.50 |
| 2015-02-06 | 2,888 | 2,959 | 2,861 | 2,867 | 663,200 | 716.75 |
| 2015-02-05 | 2,831 | 2,874 | 2,806 | 2,847 | 1,068,600 | 711.75 |
| 2015-02-04 | 2,817 | 2,848 | 2,791 | 2,800 | 749,500 | 700 |
| 2015-02-03 | 2,865 | 2,866 | 2,750 | 2,760 | 686,800 | 690 |
| 2015-02-02 | 2,891 | 2,919 | 2,853 | 2,861 | 436,900 | 715.25 |
| 2015-01-30 | 2,904 | 2,949 | 2,903 | 2,910 | 646,300 | 727.50 |
| 2015-01-29 | 2,860 | 2,909 | 2,852 | 2,871 | 588,900 | 717.75 |
| 2015-01-28 | 2,894 | 2,909 | 2,869 | 2,886 | 497,900 | 721.50 |
| 2015-01-27 | 2,879 | 2,915 | 2,864 | 2,914 | 580,400 | 728.50 |
| 2015-01-26 | 2,817 | 2,857 | 2,799 | 2,836 | 828,000 | 709 |
| 2015-01-23 | 2,874 | 2,881 | 2,815 | 2,839 | 633,900 | 709.75 |
| 2015-01-22 | 2,840 | 2,850 | 2,770 | 2,824 | 747,600 | 706 |
| 2015-01-21 | 2,785 | 2,858 | 2,774 | 2,841 | 1,004,700 | 710.25 |
| 2015-01-20 | 2,757 | 2,784 | 2,716 | 2,775 | 844,900 | 693.75 |
| 2015-01-19 | 2,757 | 2,778 | 2,709 | 2,735 | 669,200 | 683.75 |
| 2015-01-16 | 2,740 | 2,765 | 2,702 | 2,742 | 648,400 | 685.50 |
| 2015-01-15 | 2,819 | 2,876 | 2,792 | 2,798 | 927,000 | 699.50 |
| 2015-01-14 | 2,778 | 2,829 | 2,777 | 2,808 | 420,800 | 702 |
| 2015-01-13 | 2,745 | 2,806 | 2,713 | 2,805 | 863,800 | 701.25 |
| 2015-01-09 | 2,832 | 2,850 | 2,790 | 2,802 | 475,900 | 700.50 |
| 2015-01-08 | 2,790 | 2,839 | 2,782 | 2,827 | 626,800 | 706.75 |
| 2015-01-07 | 2,715 | 2,771 | 2,711 | 2,731 | 578,300 | 682.75 |
| 2015-01-06 | 2,757 | 2,797 | 2,730 | 2,730 | 839,600 | 682.50 |
| 2015-01-05 | 2,855 | 2,860 | 2,792 | 2,812 | 786,000 | 703 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
