8214 (株)AOKIホールディングス 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 | 1,558 | 1,585 | 1,548 | 1,583 | 109,000 | 1,583 |
| 2015-12-29 | 1,514 | 1,554 | 1,514 | 1,554 | 131,200 | 1,554 |
| 2015-12-28 | 1,540 | 1,552 | 1,494 | 1,506 | 176,800 | 1,506 |
| 2015-12-25 | 1,539 | 1,552 | 1,527 | 1,549 | 173,700 | 1,549 |
| 2015-12-24 | 1,530 | 1,540 | 1,496 | 1,505 | 157,700 | 1,505 |
| 2015-12-22 | 1,515 | 1,525 | 1,499 | 1,519 | 100,600 | 1,519 |
| 2015-12-21 | 1,551 | 1,555 | 1,491 | 1,524 | 279,800 | 1,524 |
| 2015-12-18 | 1,571 | 1,616 | 1,553 | 1,558 | 370,000 | 1,558 |
| 2015-12-17 | 1,580 | 1,599 | 1,551 | 1,579 | 166,900 | 1,579 |
| 2015-12-16 | 1,566 | 1,574 | 1,518 | 1,544 | 173,200 | 1,544 |
| 2015-12-15 | 1,550 | 1,578 | 1,547 | 1,552 | 184,400 | 1,552 |
| 2015-12-14 | 1,501 | 1,553 | 1,501 | 1,551 | 155,600 | 1,551 |
| 2015-12-11 | 1,517 | 1,545 | 1,517 | 1,542 | 142,700 | 1,542 |
| 2015-12-10 | 1,540 | 1,547 | 1,524 | 1,531 | 167,000 | 1,531 |
| 2015-12-09 | 1,585 | 1,602 | 1,545 | 1,548 | 178,900 | 1,548 |
| 2015-12-08 | 1,600 | 1,614 | 1,579 | 1,580 | 101,900 | 1,580 |
| 2015-12-07 | 1,599 | 1,604 | 1,590 | 1,600 | 87,500 | 1,600 |
| 2015-12-04 | 1,575 | 1,589 | 1,570 | 1,583 | 101,000 | 1,583 |
| 2015-12-03 | 1,587 | 1,606 | 1,580 | 1,600 | 124,700 | 1,600 |
| 2015-12-02 | 1,608 | 1,615 | 1,584 | 1,597 | 118,400 | 1,597 |
| 2015-12-01 | 1,619 | 1,627 | 1,604 | 1,614 | 87,300 | 1,614 |
| 2015-11-30 | 1,612 | 1,612 | 1,587 | 1,603 | 154,700 | 1,603 |
| 2015-11-27 | 1,620 | 1,629 | 1,613 | 1,619 | 116,700 | 1,619 |
| 2015-11-26 | 1,582 | 1,617 | 1,570 | 1,599 | 273,700 | 1,599 |
| 2015-11-25 | 1,570 | 1,579 | 1,546 | 1,578 | 138,200 | 1,578 |
| 2015-11-24 | 1,567 | 1,568 | 1,541 | 1,563 | 184,000 | 1,563 |
| 2015-11-20 | 1,590 | 1,590 | 1,558 | 1,567 | 107,100 | 1,567 |
| 2015-11-19 | 1,589 | 1,596 | 1,575 | 1,590 | 150,700 | 1,590 |
| 2015-11-18 | 1,574 | 1,600 | 1,560 | 1,562 | 259,300 | 1,562 |
| 2015-11-17 | 1,552 | 1,570 | 1,550 | 1,554 | 127,000 | 1,554 |
| 2015-11-16 | 1,543 | 1,563 | 1,534 | 1,539 | 93,200 | 1,539 |
| 2015-11-13 | 1,578 | 1,587 | 1,557 | 1,564 | 119,700 | 1,564 |
| 2015-11-12 | 1,568 | 1,595 | 1,568 | 1,593 | 232,400 | 1,593 |
| 2015-11-11 | 1,542 | 1,573 | 1,537 | 1,569 | 238,100 | 1,569 |
| 2015-11-10 | 1,533 | 1,544 | 1,519 | 1,533 | 117,100 | 1,533 |
| 2015-11-09 | 1,590 | 1,597 | 1,537 | 1,554 | 248,900 | 1,554 |
| 2015-11-06 | 1,512 | 1,561 | 1,500 | 1,558 | 235,700 | 1,558 |
| 2015-11-05 | 1,520 | 1,554 | 1,519 | 1,532 | 233,200 | 1,532 |
| 2015-11-04 | 1,498 | 1,524 | 1,498 | 1,503 | 240,300 | 1,503 |
| 2015-11-02 | 1,467 | 1,497 | 1,454 | 1,476 | 182,600 | 1,476 |
| 2015-10-30 | 1,434 | 1,487 | 1,434 | 1,482 | 258,800 | 1,482 |
| 2015-10-29 | 1,418 | 1,426 | 1,404 | 1,422 | 242,400 | 1,422 |
| 2015-10-28 | 1,409 | 1,414 | 1,390 | 1,398 | 232,900 | 1,398 |
| 2015-10-27 | 1,451 | 1,453 | 1,406 | 1,408 | 228,300 | 1,408 |
| 2015-10-26 | 1,489 | 1,492 | 1,442 | 1,445 | 191,300 | 1,445 |
| 2015-10-23 | 1,475 | 1,496 | 1,460 | 1,466 | 221,900 | 1,466 |
| 2015-10-22 | 1,422 | 1,463 | 1,422 | 1,439 | 136,800 | 1,439 |
| 2015-10-21 | 1,399 | 1,439 | 1,397 | 1,436 | 305,500 | 1,436 |
| 2015-10-20 | 1,390 | 1,404 | 1,370 | 1,386 | 225,900 | 1,386 |
| 2015-10-19 | 1,370 | 1,389 | 1,366 | 1,376 | 144,600 | 1,376 |
| 2015-10-16 | 1,420 | 1,420 | 1,364 | 1,365 | 285,500 | 1,365 |
| 2015-10-15 | 1,390 | 1,431 | 1,390 | 1,431 | 275,300 | 1,431 |
| 2015-10-14 | 1,389 | 1,397 | 1,375 | 1,385 | 209,700 | 1,385 |
| 2015-10-13 | 1,430 | 1,451 | 1,398 | 1,403 | 267,500 | 1,403 |
| 2015-10-09 | 1,440 | 1,449 | 1,419 | 1,440 | 184,900 | 1,440 |
| 2015-10-08 | 1,475 | 1,487 | 1,433 | 1,436 | 164,300 | 1,436 |
| 2015-10-07 | 1,481 | 1,502 | 1,467 | 1,487 | 154,200 | 1,487 |
| 2015-10-06 | 1,520 | 1,525 | 1,480 | 1,484 | 120,600 | 1,484 |
| 2015-10-05 | 1,481 | 1,516 | 1,472 | 1,509 | 106,100 | 1,509 |
| 2015-10-02 | 1,462 | 1,475 | 1,455 | 1,471 | 115,900 | 1,471 |
| 2015-10-01 | 1,462 | 1,496 | 1,448 | 1,475 | 98,400 | 1,475 |
| 2015-09-30 | 1,459 | 1,473 | 1,442 | 1,453 | 144,300 | 1,453 |
| 2015-09-29 | 1,468 | 1,481 | 1,430 | 1,437 | 132,800 | 1,437 |
| 2015-09-28 | 1,485 | 1,494 | 1,454 | 1,492 | 134,500 | 1,492 |
| 2015-09-25 | 1,467 | 1,496 | 1,459 | 1,490 | 272,400 | 1,490 |
| 2015-09-24 | 1,451 | 1,481 | 1,438 | 1,458 | 218,300 | 1,458 |
| 2015-09-18 | 1,471 | 1,485 | 1,438 | 1,475 | 225,700 | 1,475 |
| 2015-09-17 | 1,499 | 1,510 | 1,464 | 1,471 | 183,900 | 1,471 |
| 2015-09-16 | 1,502 | 1,511 | 1,465 | 1,476 | 139,700 | 1,476 |
| 2015-09-15 | 1,482 | 1,521 | 1,477 | 1,494 | 211,000 | 1,494 |
| 2015-09-14 | 1,478 | 1,497 | 1,463 | 1,467 | 223,400 | 1,467 |
| 2015-09-11 | 1,430 | 1,474 | 1,428 | 1,466 | 276,400 | 1,466 |
| 2015-09-10 | 1,423 | 1,453 | 1,407 | 1,451 | 294,700 | 1,451 |
| 2015-09-09 | 1,402 | 1,434 | 1,392 | 1,434 | 190,100 | 1,434 |
| 2015-09-08 | 1,377 | 1,396 | 1,370 | 1,377 | 207,100 | 1,377 |
| 2015-09-07 | 1,364 | 1,386 | 1,352 | 1,376 | 127,700 | 1,376 |
| 2015-09-04 | 1,409 | 1,425 | 1,357 | 1,366 | 266,500 | 1,366 |
| 2015-09-03 | 1,414 | 1,437 | 1,389 | 1,394 | 197,000 | 1,394 |
| 2015-09-02 | 1,402 | 1,434 | 1,388 | 1,398 | 273,900 | 1,398 |
| 2015-09-01 | 1,461 | 1,478 | 1,436 | 1,440 | 178,900 | 1,440 |
| 2015-08-31 | 1,470 | 1,474 | 1,451 | 1,464 | 202,300 | 1,464 |
| 2015-08-28 | 1,467 | 1,485 | 1,435 | 1,467 | 281,400 | 1,467 |
| 2015-08-27 | 1,434 | 1,470 | 1,428 | 1,438 | 281,900 | 1,438 |
| 2015-08-26 | 1,403 | 1,424 | 1,385 | 1,409 | 350,800 | 1,409 |
| 2015-08-25 | 1,333 | 1,433 | 1,333 | 1,379 | 653,900 | 1,379 |
| 2015-08-24 | 1,400 | 1,442 | 1,380 | 1,382 | 224,400 | 1,382 |
| 2015-08-21 | 1,450 | 1,475 | 1,439 | 1,443 | 213,100 | 1,443 |
| 2015-08-20 | 1,531 | 1,532 | 1,482 | 1,486 | 212,200 | 1,486 |
| 2015-08-19 | 1,532 | 1,542 | 1,507 | 1,542 | 370,900 | 1,542 |
| 2015-08-18 | 1,546 | 1,600 | 1,525 | 1,542 | 303,500 | 1,542 |
| 2015-08-17 | 1,530 | 1,539 | 1,517 | 1,532 | 131,900 | 1,532 |
| 2015-08-14 | 1,540 | 1,543 | 1,515 | 1,529 | 207,600 | 1,529 |
| 2015-08-13 | 1,533 | 1,559 | 1,523 | 1,549 | 296,400 | 1,549 |
| 2015-08-12 | 1,526 | 1,541 | 1,504 | 1,533 | 337,500 | 1,533 |
| 2015-08-11 | 1,575 | 1,578 | 1,526 | 1,536 | 364,400 | 1,536 |
| 2015-08-10 | 1,628 | 1,650 | 1,569 | 1,572 | 312,000 | 1,572 |
| 2015-08-07 | 1,594 | 1,634 | 1,575 | 1,627 | 251,800 | 1,627 |
| 2015-08-06 | 1,611 | 1,624 | 1,588 | 1,601 | 164,000 | 1,601 |
| 2015-08-05 | 1,607 | 1,636 | 1,600 | 1,610 | 259,000 | 1,610 |
| 2015-08-04 | 1,603 | 1,617 | 1,573 | 1,604 | 234,500 | 1,604 |
| 2015-08-03 | 1,590 | 1,608 | 1,584 | 1,601 | 129,800 | 1,601 |
| 2015-07-31 | 1,603 | 1,621 | 1,572 | 1,602 | 223,200 | 1,602 |
| 2015-07-30 | 1,647 | 1,657 | 1,590 | 1,615 | 324,700 | 1,615 |
| 2015-07-29 | 1,570 | 1,587 | 1,552 | 1,582 | 206,800 | 1,582 |
| 2015-07-28 | 1,572 | 1,587 | 1,552 | 1,577 | 135,900 | 1,577 |
| 2015-07-27 | 1,609 | 1,614 | 1,586 | 1,592 | 175,000 | 1,592 |
| 2015-07-24 | 1,654 | 1,664 | 1,611 | 1,622 | 256,800 | 1,622 |
| 2015-07-23 | 1,625 | 1,650 | 1,611 | 1,650 | 189,000 | 1,650 |
| 2015-07-22 | 1,654 | 1,656 | 1,623 | 1,624 | 243,900 | 1,624 |
| 2015-07-21 | 1,680 | 1,683 | 1,648 | 1,680 | 185,200 | 1,680 |
| 2015-07-17 | 1,667 | 1,678 | 1,643 | 1,676 | 336,400 | 1,676 |
| 2015-07-16 | 1,650 | 1,670 | 1,641 | 1,660 | 338,000 | 1,660 |
| 2015-07-15 | 1,650 | 1,651 | 1,619 | 1,632 | 446,100 | 1,632 |
| 2015-07-14 | 1,642 | 1,654 | 1,605 | 1,649 | 342,000 | 1,649 |
| 2015-07-13 | 1,592 | 1,625 | 1,589 | 1,615 | 228,400 | 1,615 |
| 2015-07-10 | 1,604 | 1,621 | 1,577 | 1,585 | 371,200 | 1,585 |
| 2015-07-09 | 1,580 | 1,606 | 1,539 | 1,602 | 292,500 | 1,602 |
| 2015-07-08 | 1,666 | 1,677 | 1,610 | 1,610 | 369,900 | 1,610 |
| 2015-07-07 | 1,674 | 1,677 | 1,656 | 1,665 | 252,000 | 1,665 |
| 2015-07-06 | 1,644 | 1,665 | 1,637 | 1,657 | 384,200 | 1,657 |
| 2015-07-03 | 1,710 | 1,713 | 1,643 | 1,665 | 705,100 | 1,665 |
| 2015-07-02 | 1,767 | 1,767 | 1,709 | 1,710 | 351,300 | 1,710 |
| 2015-07-01 | 1,754 | 1,772 | 1,730 | 1,747 | 307,500 | 1,747 |
| 2015-06-30 | 1,751 | 1,752 | 1,723 | 1,746 | 458,500 | 1,746 |
| 2015-06-29 | 1,764 | 1,781 | 1,760 | 1,765 | 183,000 | 1,765 |
| 2015-06-26 | 1,809 | 1,836 | 1,768 | 1,816 | 287,100 | 1,816 |
| 2015-06-25 | 1,802 | 1,818 | 1,786 | 1,809 | 184,500 | 1,809 |
| 2015-06-24 | 1,796 | 1,806 | 1,779 | 1,803 | 175,200 | 1,803 |
| 2015-06-23 | 1,800 | 1,817 | 1,787 | 1,795 | 323,800 | 1,795 |
| 2015-06-22 | 1,814 | 1,819 | 1,779 | 1,793 | 418,800 | 1,793 |
| 2015-06-19 | 1,766 | 1,803 | 1,757 | 1,803 | 392,000 | 1,803 |
| 2015-06-18 | 1,744 | 1,775 | 1,743 | 1,756 | 451,100 | 1,756 |
| 2015-06-17 | 1,750 | 1,776 | 1,721 | 1,752 | 472,900 | 1,752 |
| 2015-06-16 | 1,750 | 1,770 | 1,736 | 1,738 | 379,400 | 1,738 |
| 2015-06-15 | 1,733 | 1,767 | 1,730 | 1,755 | 415,700 | 1,755 |
| 2015-06-12 | 1,744 | 1,764 | 1,727 | 1,742 | 456,700 | 1,742 |
| 2015-06-11 | 1,719 | 1,768 | 1,719 | 1,748 | 563,600 | 1,748 |
| 2015-06-10 | 1,712 | 1,738 | 1,702 | 1,708 | 601,600 | 1,708 |
| 2015-06-09 | 1,710 | 1,711 | 1,656 | 1,684 | 992,700 | 1,684 |
| 2015-06-08 | 1,775 | 1,775 | 1,714 | 1,715 | 388,000 | 1,715 |
| 2015-06-05 | 1,783 | 1,798 | 1,749 | 1,775 | 507,300 | 1,775 |
| 2015-06-04 | 1,785 | 1,794 | 1,762 | 1,786 | 348,500 | 1,786 |
| 2015-06-03 | 1,753 | 1,776 | 1,752 | 1,774 | 264,700 | 1,774 |
| 2015-06-02 | 1,763 | 1,781 | 1,758 | 1,774 | 406,400 | 1,774 |
| 2015-06-01 | 1,746 | 1,783 | 1,739 | 1,779 | 381,800 | 1,779 |
| 2015-05-29 | 1,767 | 1,775 | 1,741 | 1,769 | 393,800 | 1,769 |
| 2015-05-28 | 1,773 | 1,787 | 1,758 | 1,768 | 442,900 | 1,768 |
| 2015-05-27 | 1,789 | 1,789 | 1,753 | 1,771 | 426,200 | 1,771 |
| 2015-05-26 | 1,792 | 1,795 | 1,759 | 1,790 | 304,700 | 1,790 |
| 2015-05-25 | 1,802 | 1,805 | 1,778 | 1,792 | 257,800 | 1,792 |
| 2015-05-22 | 1,794 | 1,808 | 1,776 | 1,803 | 266,900 | 1,803 |
| 2015-05-21 | 1,820 | 1,830 | 1,781 | 1,794 | 388,300 | 1,794 |
| 2015-05-20 | 1,815 | 1,840 | 1,812 | 1,820 | 446,700 | 1,820 |
| 2015-05-19 | 1,758 | 1,806 | 1,737 | 1,798 | 721,400 | 1,798 |
| 2015-05-18 | 1,760 | 1,779 | 1,744 | 1,767 | 714,800 | 1,767 |
| 2015-05-15 | 1,724 | 1,773 | 1,721 | 1,756 | 268,000 | 1,756 |
| 2015-05-14 | 1,706 | 1,734 | 1,699 | 1,724 | 203,400 | 1,724 |
| 2015-05-13 | 1,685 | 1,718 | 1,678 | 1,707 | 218,900 | 1,707 |
| 2015-05-12 | 1,720 | 1,731 | 1,689 | 1,707 | 344,600 | 1,707 |
| 2015-05-11 | 1,672 | 1,766 | 1,654 | 1,734 | 683,400 | 1,734 |
| 2015-05-08 | 1,619 | 1,735 | 1,608 | 1,650 | 444,200 | 1,650 |
| 2015-05-07 | 1,614 | 1,643 | 1,608 | 1,621 | 215,600 | 1,621 |
| 2015-05-01 | 1,658 | 1,661 | 1,618 | 1,627 | 321,300 | 1,627 |
| 2015-04-30 | 1,690 | 1,692 | 1,637 | 1,661 | 371,500 | 1,661 |
| 2015-04-28 | 1,719 | 1,729 | 1,689 | 1,711 | 241,800 | 1,711 |
| 2015-04-27 | 1,686 | 1,733 | 1,673 | 1,729 | 384,600 | 1,729 |
| 2015-04-24 | 1,702 | 1,714 | 1,673 | 1,685 | 194,700 | 1,685 |
| 2015-04-23 | 1,686 | 1,712 | 1,680 | 1,689 | 199,800 | 1,689 |
| 2015-04-22 | 1,676 | 1,691 | 1,640 | 1,686 | 669,300 | 1,686 |
| 2015-04-21 | 1,642 | 1,678 | 1,640 | 1,676 | 510,400 | 1,676 |
| 2015-04-20 | 1,657 | 1,678 | 1,635 | 1,649 | 631,700 | 1,649 |
| 2015-04-17 | 1,699 | 1,712 | 1,683 | 1,685 | 313,400 | 1,685 |
| 2015-04-16 | 1,701 | 1,717 | 1,663 | 1,716 | 411,600 | 1,716 |
| 2015-04-15 | 1,736 | 1,750 | 1,707 | 1,715 | 277,800 | 1,715 |
| 2015-04-14 | 1,749 | 1,758 | 1,708 | 1,749 | 397,600 | 1,749 |
| 2015-04-13 | 1,781 | 1,781 | 1,730 | 1,745 | 309,200 | 1,745 |
| 2015-04-10 | 1,799 | 1,822 | 1,779 | 1,793 | 446,100 | 1,793 |
| 2015-04-09 | 1,755 | 1,790 | 1,728 | 1,787 | 448,900 | 1,787 |
| 2015-04-08 | 1,738 | 1,777 | 1,738 | 1,771 | 439,200 | 1,771 |
| 2015-04-07 | 1,725 | 1,745 | 1,707 | 1,718 | 444,700 | 1,718 |
| 2015-04-06 | 1,672 | 1,729 | 1,667 | 1,725 | 309,400 | 1,725 |
| 2015-04-03 | 1,653 | 1,707 | 1,645 | 1,707 | 299,400 | 1,707 |
| 2015-04-02 | 1,644 | 1,680 | 1,623 | 1,672 | 450,700 | 1,672 |
| 2015-04-01 | 1,671 | 1,680 | 1,627 | 1,658 | 416,300 | 1,658 |
| 2015-03-31 | 1,704 | 1,760 | 1,690 | 1,698 | 419,900 | 1,698 |
| 2015-03-30 | 1,658 | 1,669 | 1,617 | 1,655 | 270,400 | 1,655 |
| 2015-03-27 | 1,650 | 1,683 | 1,630 | 1,644 | 287,600 | 1,644 |
| 2015-03-26 | 1,714 | 1,714 | 1,657 | 1,667 | 337,500 | 1,667 |
| 2015-03-25 | 1,728 | 1,743 | 1,696 | 1,716 | 332,700 | 1,716 |
| 2015-03-24 | 1,681 | 1,744 | 1,681 | 1,718 | 534,800 | 1,718 |
| 2015-03-23 | 1,680 | 1,685 | 1,653 | 1,666 | 405,500 | 1,666 |
| 2015-03-20 | 1,627 | 1,697 | 1,621 | 1,694 | 648,200 | 1,694 |
| 2015-03-19 | 1,600 | 1,642 | 1,600 | 1,608 | 597,400 | 1,608 |
| 2015-03-18 | 1,550 | 1,591 | 1,548 | 1,589 | 261,600 | 1,589 |
| 2015-03-17 | 1,582 | 1,582 | 1,528 | 1,544 | 265,800 | 1,544 |
| 2015-03-16 | 1,561 | 1,588 | 1,556 | 1,574 | 329,800 | 1,574 |
| 2015-03-13 | 1,570 | 1,598 | 1,558 | 1,565 | 490,900 | 1,565 |
| 2015-03-12 | 1,562 | 1,569 | 1,540 | 1,557 | 283,400 | 1,557 |
| 2015-03-11 | 1,521 | 1,572 | 1,521 | 1,562 | 294,400 | 1,562 |
| 2015-03-10 | 1,548 | 1,566 | 1,517 | 1,522 | 233,700 | 1,522 |
| 2015-03-09 | 1,532 | 1,549 | 1,516 | 1,545 | 204,600 | 1,545 |
| 2015-03-06 | 1,529 | 1,540 | 1,523 | 1,534 | 175,200 | 1,534 |
| 2015-03-05 | 1,524 | 1,543 | 1,502 | 1,526 | 287,900 | 1,526 |
| 2015-03-04 | 1,500 | 1,530 | 1,496 | 1,524 | 275,900 | 1,524 |
| 2015-03-03 | 1,513 | 1,513 | 1,486 | 1,499 | 258,200 | 1,499 |
| 2015-03-02 | 1,480 | 1,527 | 1,480 | 1,513 | 391,200 | 1,513 |
| 2015-02-27 | 1,485 | 1,492 | 1,466 | 1,476 | 252,500 | 1,476 |
| 2015-02-26 | 1,490 | 1,500 | 1,476 | 1,498 | 248,600 | 1,498 |
| 2015-02-25 | 1,490 | 1,492 | 1,468 | 1,490 | 197,700 | 1,490 |
| 2015-02-24 | 1,464 | 1,490 | 1,453 | 1,473 | 402,500 | 1,473 |
| 2015-02-23 | 1,490 | 1,495 | 1,424 | 1,456 | 600,000 | 1,456 |
| 2015-02-20 | 1,505 | 1,509 | 1,485 | 1,499 | 248,200 | 1,499 |
| 2015-02-19 | 1,498 | 1,505 | 1,488 | 1,499 | 212,100 | 1,499 |
| 2015-02-18 | 1,498 | 1,498 | 1,478 | 1,494 | 319,200 | 1,494 |
| 2015-02-17 | 1,498 | 1,502 | 1,460 | 1,481 | 377,200 | 1,481 |
| 2015-02-16 | 1,488 | 1,507 | 1,470 | 1,500 | 328,000 | 1,500 |
| 2015-02-13 | 1,475 | 1,498 | 1,464 | 1,489 | 316,500 | 1,489 |
| 2015-02-12 | 1,480 | 1,540 | 1,479 | 1,505 | 611,500 | 1,505 |
| 2015-02-10 | 1,436 | 1,474 | 1,425 | 1,472 | 317,100 | 1,472 |
| 2015-02-09 | 1,377 | 1,463 | 1,370 | 1,437 | 533,200 | 1,437 |
| 2015-02-06 | 1,410 | 1,413 | 1,378 | 1,390 | 205,900 | 1,390 |
| 2015-02-05 | 1,368 | 1,411 | 1,360 | 1,409 | 521,400 | 1,409 |
| 2015-02-04 | 1,371 | 1,398 | 1,352 | 1,366 | 269,700 | 1,366 |
| 2015-02-03 | 1,373 | 1,373 | 1,348 | 1,357 | 155,100 | 1,357 |
| 2015-02-02 | 1,366 | 1,374 | 1,350 | 1,361 | 278,200 | 1,361 |
| 2015-01-30 | 1,370 | 1,379 | 1,317 | 1,369 | 477,500 | 1,369 |
| 2015-01-29 | 1,318 | 1,374 | 1,315 | 1,366 | 784,200 | 1,366 |
| 2015-01-28 | 1,259 | 1,325 | 1,250 | 1,320 | 549,100 | 1,320 |
| 2015-01-27 | 1,206 | 1,253 | 1,196 | 1,253 | 357,300 | 1,253 |
| 2015-01-26 | 1,228 | 1,238 | 1,196 | 1,203 | 246,300 | 1,203 |
| 2015-01-23 | 1,225 | 1,228 | 1,210 | 1,227 | 180,700 | 1,227 |
| 2015-01-22 | 1,252 | 1,253 | 1,216 | 1,225 | 257,200 | 1,225 |
| 2015-01-21 | 1,256 | 1,267 | 1,243 | 1,252 | 267,800 | 1,252 |
| 2015-01-20 | 1,239 | 1,254 | 1,230 | 1,251 | 164,600 | 1,251 |
| 2015-01-19 | 1,237 | 1,237 | 1,220 | 1,234 | 196,900 | 1,234 |
| 2015-01-16 | 1,210 | 1,229 | 1,191 | 1,226 | 275,900 | 1,226 |
| 2015-01-15 | 1,204 | 1,230 | 1,203 | 1,217 | 228,400 | 1,217 |
| 2015-01-14 | 1,205 | 1,214 | 1,196 | 1,204 | 263,100 | 1,204 |
| 2015-01-13 | 1,194 | 1,205 | 1,179 | 1,201 | 224,700 | 1,201 |
| 2015-01-09 | 1,187 | 1,202 | 1,185 | 1,196 | 177,400 | 1,196 |
| 2015-01-08 | 1,166 | 1,185 | 1,162 | 1,181 | 173,100 | 1,181 |
| 2015-01-07 | 1,177 | 1,180 | 1,159 | 1,161 | 229,100 | 1,161 |
| 2015-01-06 | 1,211 | 1,211 | 1,181 | 1,182 | 208,900 | 1,182 |
| 2015-01-05 | 1,231 | 1,240 | 1,220 | 1,225 | 169,600 | 1,225 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
