8255 アクシアル リテイリング(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 | 4,030 | 4,095 | 4,005 | 4,070 | 18,600 | 1,017.50 |
| 2015-12-29 | 4,005 | 4,045 | 3,985 | 4,030 | 15,100 | 1,007.50 |
| 2015-12-28 | 4,020 | 4,020 | 3,895 | 4,005 | 13,900 | 1,001.25 |
| 2015-12-25 | 3,920 | 4,045 | 3,920 | 4,015 | 27,000 | 1,003.75 |
| 2015-12-24 | 3,990 | 3,990 | 3,880 | 3,890 | 25,000 | 972.50 |
| 2015-12-22 | 3,960 | 4,015 | 3,960 | 3,980 | 20,900 | 995 |
| 2015-12-21 | 4,010 | 4,040 | 3,940 | 3,965 | 29,500 | 991.25 |
| 2015-12-18 | 4,135 | 4,150 | 4,030 | 4,050 | 44,100 | 1,012.50 |
| 2015-12-17 | 4,125 | 4,170 | 4,110 | 4,140 | 21,500 | 1,035 |
| 2015-12-16 | 4,045 | 4,070 | 3,970 | 4,060 | 36,700 | 1,015 |
| 2015-12-15 | 4,080 | 4,185 | 4,000 | 4,005 | 31,800 | 1,001.25 |
| 2015-12-14 | 4,050 | 4,150 | 4,050 | 4,140 | 14,600 | 1,035 |
| 2015-12-11 | 4,170 | 4,255 | 4,145 | 4,170 | 37,600 | 1,042.50 |
| 2015-12-10 | 4,400 | 4,400 | 4,170 | 4,180 | 43,000 | 1,045 |
| 2015-12-09 | 4,385 | 4,425 | 4,315 | 4,405 | 37,600 | 1,101.25 |
| 2015-12-08 | 4,480 | 4,515 | 4,395 | 4,400 | 24,400 | 1,100 |
| 2015-12-07 | 4,465 | 4,530 | 4,420 | 4,475 | 33,000 | 1,118.75 |
| 2015-12-04 | 4,590 | 4,660 | 4,425 | 4,450 | 103,600 | 1,112.50 |
| 2015-12-03 | 4,620 | 4,750 | 4,620 | 4,700 | 55,800 | 1,175 |
| 2015-12-02 | 4,540 | 4,665 | 4,535 | 4,620 | 50,400 | 1,155 |
| 2015-12-01 | 4,550 | 4,730 | 4,500 | 4,540 | 145,400 | 1,135 |
| 2015-11-30 | 4,395 | 4,525 | 4,320 | 4,520 | 113,400 | 1,130 |
| 2015-11-27 | 4,440 | 4,450 | 4,300 | 4,365 | 39,600 | 1,091.25 |
| 2015-11-26 | 4,400 | 4,470 | 4,385 | 4,420 | 27,300 | 1,105 |
| 2015-11-25 | 4,385 | 4,405 | 4,310 | 4,375 | 39,200 | 1,093.75 |
| 2015-11-24 | 4,385 | 4,480 | 4,360 | 4,385 | 46,800 | 1,096.25 |
| 2015-11-20 | 4,345 | 4,435 | 4,315 | 4,430 | 20,000 | 1,107.50 |
| 2015-11-19 | 4,330 | 4,380 | 4,250 | 4,275 | 34,600 | 1,068.75 |
| 2015-11-18 | 4,305 | 4,440 | 4,295 | 4,330 | 38,600 | 1,082.50 |
| 2015-11-17 | 4,300 | 4,360 | 4,235 | 4,250 | 51,000 | 1,062.50 |
| 2015-11-16 | 4,340 | 4,365 | 4,305 | 4,305 | 50,400 | 1,076.25 |
| 2015-11-13 | 4,650 | 4,655 | 4,405 | 4,430 | 66,400 | 1,107.50 |
| 2015-11-12 | 4,620 | 4,700 | 4,610 | 4,665 | 41,400 | 1,166.25 |
| 2015-11-11 | 4,575 | 4,625 | 4,575 | 4,620 | 32,400 | 1,155 |
| 2015-11-10 | 4,605 | 4,640 | 4,545 | 4,600 | 26,800 | 1,150 |
| 2015-11-09 | 4,635 | 4,745 | 4,555 | 4,675 | 46,300 | 1,168.75 |
| 2015-11-06 | 4,500 | 4,695 | 4,500 | 4,565 | 38,000 | 1,141.25 |
| 2015-11-05 | 4,485 | 4,595 | 4,440 | 4,580 | 36,200 | 1,145 |
| 2015-11-04 | 4,380 | 4,515 | 4,315 | 4,485 | 34,700 | 1,121.25 |
| 2015-11-02 | 4,420 | 4,440 | 4,240 | 4,255 | 23,400 | 1,063.75 |
| 2015-10-30 | 4,385 | 4,555 | 4,385 | 4,515 | 35,000 | 1,128.75 |
| 2015-10-29 | 4,375 | 4,410 | 4,345 | 4,400 | 19,800 | 1,100 |
| 2015-10-28 | 4,355 | 4,440 | 4,270 | 4,315 | 33,700 | 1,078.75 |
| 2015-10-27 | 4,325 | 4,385 | 4,280 | 4,340 | 25,800 | 1,085 |
| 2015-10-26 | 4,230 | 4,320 | 4,190 | 4,290 | 16,200 | 1,072.50 |
| 2015-10-23 | 4,200 | 4,225 | 4,085 | 4,220 | 29,200 | 1,055 |
| 2015-10-22 | 4,185 | 4,205 | 4,055 | 4,075 | 26,500 | 1,018.75 |
| 2015-10-21 | 4,180 | 4,240 | 4,135 | 4,210 | 32,400 | 1,052.50 |
| 2015-10-20 | 4,060 | 4,200 | 4,060 | 4,200 | 27,500 | 1,050 |
| 2015-10-19 | 4,030 | 4,130 | 4,020 | 4,090 | 12,800 | 1,022.50 |
| 2015-10-16 | 4,150 | 4,150 | 4,020 | 4,045 | 21,200 | 1,011.25 |
| 2015-10-15 | 4,015 | 4,215 | 4,015 | 4,145 | 34,000 | 1,036.25 |
| 2015-10-14 | 4,065 | 4,095 | 4,010 | 4,040 | 12,600 | 1,010 |
| 2015-10-13 | 4,065 | 4,085 | 4,005 | 4,065 | 15,600 | 1,016.25 |
| 2015-10-09 | 3,995 | 4,090 | 3,915 | 4,070 | 29,000 | 1,017.50 |
| 2015-10-08 | 4,135 | 4,165 | 3,960 | 3,995 | 24,400 | 998.75 |
| 2015-10-07 | 4,090 | 4,270 | 4,040 | 4,105 | 62,200 | 1,026.25 |
| 2015-10-06 | 4,000 | 4,145 | 3,980 | 4,075 | 58,600 | 1,018.75 |
| 2015-10-05 | 3,850 | 3,975 | 3,840 | 3,950 | 23,800 | 987.50 |
| 2015-10-02 | 3,840 | 3,940 | 3,810 | 3,850 | 17,600 | 962.50 |
| 2015-10-01 | 3,975 | 3,975 | 3,845 | 3,855 | 19,200 | 963.75 |
| 2015-09-30 | 3,835 | 3,930 | 3,835 | 3,925 | 17,600 | 981.25 |
| 2015-09-29 | 3,835 | 3,870 | 3,750 | 3,780 | 19,500 | 945 |
| 2015-09-28 | 3,875 | 3,945 | 3,785 | 3,885 | 31,200 | 971.25 |
| 2015-09-25 | 3,965 | 3,965 | 3,740 | 3,905 | 39,300 | 976.25 |
| 2015-09-24 | 3,800 | 3,995 | 3,800 | 3,905 | 32,900 | 976.25 |
| 2015-09-18 | 3,845 | 3,915 | 3,800 | 3,830 | 24,000 | 957.50 |
| 2015-09-17 | 3,875 | 3,895 | 3,790 | 3,880 | 29,000 | 970 |
| 2015-09-16 | 3,955 | 3,955 | 3,765 | 3,890 | 24,100 | 972.50 |
| 2015-09-15 | 3,990 | 4,030 | 3,900 | 3,930 | 28,300 | 982.50 |
| 2015-09-14 | 4,065 | 4,065 | 3,920 | 3,955 | 12,700 | 988.75 |
| 2015-09-11 | 3,835 | 4,025 | 3,835 | 3,995 | 33,200 | 998.75 |
| 2015-09-10 | 3,845 | 3,960 | 3,770 | 3,915 | 26,100 | 978.75 |
| 2015-09-09 | 3,790 | 3,860 | 3,690 | 3,850 | 25,200 | 962.50 |
| 2015-09-08 | 3,900 | 3,915 | 3,635 | 3,650 | 34,100 | 912.50 |
| 2015-09-07 | 3,865 | 3,945 | 3,790 | 3,890 | 30,200 | 972.50 |
| 2015-09-04 | 4,070 | 4,070 | 3,855 | 3,875 | 33,700 | 968.75 |
| 2015-09-03 | 4,050 | 4,120 | 4,005 | 4,030 | 24,000 | 1,007.50 |
| 2015-09-02 | 3,905 | 4,130 | 3,880 | 4,020 | 50,500 | 1,005 |
| 2015-09-01 | 4,035 | 4,050 | 3,960 | 3,960 | 33,100 | 990 |
| 2015-08-31 | 4,095 | 4,095 | 3,965 | 4,070 | 20,700 | 1,017.50 |
| 2015-08-28 | 4,180 | 4,180 | 4,010 | 4,105 | 31,100 | 1,026.25 |
| 2015-08-27 | 4,000 | 4,135 | 3,980 | 4,110 | 30,700 | 1,027.50 |
| 2015-08-26 | 3,815 | 3,950 | 3,795 | 3,930 | 23,000 | 982.50 |
| 2015-08-25 | 3,725 | 4,030 | 3,670 | 3,815 | 43,700 | 953.75 |
| 2015-08-24 | 4,020 | 4,200 | 3,870 | 3,885 | 42,400 | 971.25 |
| 2015-08-21 | 4,230 | 4,240 | 4,010 | 4,125 | 57,400 | 1,031.25 |
| 2015-08-20 | 4,440 | 4,620 | 4,435 | 4,440 | 25,900 | 1,110 |
| 2015-08-19 | 4,590 | 4,600 | 4,405 | 4,440 | 22,200 | 1,110 |
| 2015-08-18 | 4,520 | 4,635 | 4,520 | 4,595 | 22,900 | 1,148.75 |
| 2015-08-17 | 4,600 | 4,655 | 4,500 | 4,535 | 17,800 | 1,133.75 |
| 2015-08-14 | 4,550 | 4,675 | 4,550 | 4,600 | 18,300 | 1,150 |
| 2015-08-13 | 4,450 | 4,550 | 4,405 | 4,540 | 22,900 | 1,135 |
| 2015-08-12 | 4,520 | 4,645 | 4,460 | 4,485 | 20,400 | 1,121.25 |
| 2015-08-11 | 4,595 | 4,600 | 4,465 | 4,520 | 25,900 | 1,130 |
| 2015-08-10 | 4,495 | 4,670 | 4,470 | 4,600 | 36,200 | 1,150 |
| 2015-08-07 | 4,500 | 4,560 | 4,400 | 4,450 | 33,700 | 1,112.50 |
| 2015-08-06 | 4,645 | 4,655 | 4,440 | 4,480 | 54,400 | 1,120 |
| 2015-08-05 | 4,335 | 4,730 | 4,335 | 4,625 | 144,700 | 1,156.25 |
| 2015-08-04 | 3,920 | 4,560 | 3,800 | 4,545 | 110,700 | 1,136.25 |
| 2015-08-03 | 3,785 | 3,870 | 3,780 | 3,870 | 28,800 | 967.50 |
| 2015-07-31 | 3,775 | 3,790 | 3,710 | 3,750 | 14,500 | 937.50 |
| 2015-07-30 | 3,715 | 3,735 | 3,680 | 3,730 | 16,600 | 932.50 |
| 2015-07-29 | 3,675 | 3,720 | 3,620 | 3,645 | 17,900 | 911.25 |
| 2015-07-28 | 3,710 | 3,720 | 3,640 | 3,640 | 20,500 | 910 |
| 2015-07-27 | 3,895 | 3,900 | 3,715 | 3,720 | 22,200 | 930 |
| 2015-07-24 | 3,790 | 3,835 | 3,755 | 3,825 | 20,700 | 956.25 |
| 2015-07-23 | 3,735 | 3,790 | 3,700 | 3,790 | 20,700 | 947.50 |
| 2015-07-22 | 3,780 | 3,780 | 3,685 | 3,695 | 11,700 | 923.75 |
| 2015-07-21 | 3,625 | 3,720 | 3,625 | 3,710 | 18,800 | 927.50 |
| 2015-07-17 | 3,695 | 3,695 | 3,610 | 3,625 | 11,400 | 906.25 |
| 2015-07-16 | 3,715 | 3,730 | 3,605 | 3,700 | 16,100 | 925 |
| 2015-07-15 | 3,610 | 3,695 | 3,590 | 3,670 | 26,200 | 917.50 |
| 2015-07-14 | 3,620 | 3,620 | 3,555 | 3,610 | 16,300 | 902.50 |
| 2015-07-13 | 3,515 | 3,590 | 3,470 | 3,525 | 13,300 | 881.25 |
| 2015-07-10 | 3,595 | 3,640 | 3,445 | 3,465 | 46,600 | 866.25 |
| 2015-07-09 | 3,605 | 3,610 | 3,460 | 3,530 | 50,700 | 882.50 |
| 2015-07-08 | 3,810 | 3,820 | 3,630 | 3,675 | 33,900 | 918.75 |
| 2015-07-07 | 3,700 | 3,850 | 3,685 | 3,815 | 57,200 | 953.75 |
| 2015-07-06 | 3,610 | 3,690 | 3,600 | 3,640 | 16,700 | 910 |
| 2015-07-03 | 3,720 | 3,720 | 3,550 | 3,680 | 30,700 | 920 |
| 2015-07-02 | 3,685 | 3,745 | 3,665 | 3,720 | 43,600 | 930 |
| 2015-07-01 | 3,480 | 3,670 | 3,445 | 3,650 | 39,600 | 912.50 |
| 2015-06-30 | 3,385 | 3,490 | 3,385 | 3,445 | 19,800 | 861.25 |
| 2015-06-29 | 3,410 | 3,480 | 3,385 | 3,420 | 27,200 | 855 |
| 2015-06-26 | 3,550 | 3,560 | 3,295 | 3,550 | 40,000 | 887.50 |
| 2015-06-25 | 3,590 | 3,595 | 3,545 | 3,580 | 35,700 | 895 |
| 2015-06-24 | 3,490 | 3,545 | 3,425 | 3,535 | 28,300 | 883.75 |
| 2015-06-23 | 3,390 | 3,545 | 3,380 | 3,465 | 36,700 | 866.25 |
| 2015-06-22 | 3,365 | 3,400 | 3,300 | 3,400 | 20,300 | 850 |
| 2015-06-19 | 3,265 | 3,355 | 3,265 | 3,350 | 30,400 | 837.50 |
| 2015-06-18 | 3,245 | 3,300 | 3,230 | 3,265 | 23,400 | 816.25 |
| 2015-06-17 | 3,250 | 3,340 | 3,210 | 3,235 | 17,500 | 808.75 |
| 2015-06-16 | 3,170 | 3,240 | 3,150 | 3,230 | 19,600 | 807.50 |
| 2015-06-15 | 3,230 | 3,230 | 3,155 | 3,165 | 26,000 | 791.25 |
| 2015-06-12 | 3,180 | 3,285 | 3,130 | 3,285 | 65,000 | 821.25 |
| 2015-06-11 | 3,100 | 3,200 | 3,095 | 3,100 | 32,500 | 775 |
| 2015-06-10 | 3,100 | 3,145 | 3,080 | 3,085 | 15,100 | 771.25 |
| 2015-06-09 | 3,220 | 3,220 | 3,125 | 3,125 | 17,700 | 781.25 |
| 2015-06-08 | 3,235 | 3,240 | 3,175 | 3,215 | 21,000 | 803.75 |
| 2015-06-05 | 3,125 | 3,220 | 3,095 | 3,190 | 35,100 | 797.50 |
| 2015-06-04 | 3,000 | 3,130 | 3,000 | 3,110 | 19,800 | 777.50 |
| 2015-06-03 | 3,035 | 3,035 | 2,991 | 3,000 | 12,700 | 750 |
| 2015-06-02 | 3,065 | 3,085 | 2,996 | 3,020 | 37,700 | 755 |
| 2015-06-01 | 3,070 | 3,095 | 3,070 | 3,080 | 10,400 | 770 |
| 2015-05-29 | 3,125 | 3,150 | 3,095 | 3,110 | 14,000 | 777.50 |
| 2015-05-28 | 3,110 | 3,135 | 3,090 | 3,100 | 5,900 | 775 |
| 2015-05-27 | 3,085 | 3,150 | 3,085 | 3,120 | 13,100 | 780 |
| 2015-05-26 | 3,115 | 3,120 | 3,080 | 3,110 | 7,100 | 777.50 |
| 2015-05-25 | 3,120 | 3,140 | 3,070 | 3,130 | 17,700 | 782.50 |
| 2015-05-22 | 3,140 | 3,140 | 3,050 | 3,060 | 25,900 | 765 |
| 2015-05-21 | 3,215 | 3,225 | 3,125 | 3,140 | 17,800 | 785 |
| 2015-05-20 | 3,195 | 3,210 | 3,155 | 3,210 | 15,800 | 802.50 |
| 2015-05-19 | 3,150 | 3,200 | 3,135 | 3,150 | 23,700 | 787.50 |
| 2015-05-18 | 3,065 | 3,125 | 3,065 | 3,120 | 12,500 | 780 |
| 2015-05-15 | 3,000 | 3,080 | 3,000 | 3,065 | 27,900 | 766.25 |
| 2015-05-14 | 3,050 | 3,050 | 2,993 | 3,005 | 40,800 | 751.25 |
| 2015-05-13 | 3,100 | 3,115 | 3,050 | 3,070 | 45,700 | 767.50 |
| 2015-05-12 | 3,175 | 3,180 | 3,105 | 3,125 | 19,700 | 781.25 |
| 2015-05-11 | 3,155 | 3,180 | 3,140 | 3,145 | 22,800 | 786.25 |
| 2015-05-08 | 3,220 | 3,220 | 3,125 | 3,135 | 33,000 | 783.75 |
| 2015-05-07 | 3,255 | 3,380 | 3,140 | 3,225 | 55,400 | 806.25 |
| 2015-05-01 | 3,425 | 3,500 | 3,345 | 3,400 | 33,000 | 850 |
| 2015-04-30 | 3,500 | 3,510 | 3,425 | 3,490 | 35,100 | 872.50 |
| 2015-04-28 | 3,505 | 3,565 | 3,505 | 3,540 | 19,600 | 885 |
| 2015-04-27 | 3,500 | 3,525 | 3,475 | 3,515 | 9,100 | 878.75 |
| 2015-04-24 | 3,480 | 3,550 | 3,440 | 3,510 | 32,200 | 877.50 |
| 2015-04-23 | 3,515 | 3,550 | 3,485 | 3,505 | 18,400 | 876.25 |
| 2015-04-22 | 3,540 | 3,585 | 3,500 | 3,535 | 22,000 | 883.75 |
| 2015-04-21 | 3,435 | 3,545 | 3,435 | 3,540 | 25,800 | 885 |
| 2015-04-20 | 3,450 | 3,460 | 3,415 | 3,435 | 8,500 | 858.75 |
| 2015-04-17 | 3,440 | 3,470 | 3,360 | 3,450 | 37,700 | 862.50 |
| 2015-04-16 | 3,535 | 3,540 | 3,455 | 3,495 | 34,600 | 873.75 |
| 2015-04-15 | 3,545 | 3,560 | 3,530 | 3,545 | 18,300 | 886.25 |
| 2015-04-14 | 3,535 | 3,580 | 3,535 | 3,570 | 17,100 | 892.50 |
| 2015-04-13 | 3,530 | 3,555 | 3,515 | 3,550 | 32,200 | 887.50 |
| 2015-04-10 | 3,560 | 3,590 | 3,530 | 3,555 | 31,000 | 888.75 |
| 2015-04-09 | 3,530 | 3,650 | 3,530 | 3,565 | 41,200 | 891.25 |
| 2015-04-08 | 3,520 | 3,590 | 3,485 | 3,550 | 27,700 | 887.50 |
| 2015-04-07 | 3,470 | 3,510 | 3,390 | 3,505 | 30,500 | 876.25 |
| 2015-04-06 | 3,535 | 3,535 | 3,405 | 3,490 | 23,100 | 872.50 |
| 2015-04-03 | 3,540 | 3,540 | 3,460 | 3,525 | 21,100 | 881.25 |
| 2015-04-02 | 3,530 | 3,610 | 3,500 | 3,530 | 47,200 | 882.50 |
| 2015-04-01 | 3,520 | 3,530 | 3,430 | 3,505 | 69,400 | 876.25 |
| 2015-03-31 | 3,640 | 3,755 | 3,560 | 3,575 | 80,500 | 893.75 |
| 2015-03-30 | 3,430 | 3,600 | 3,410 | 3,580 | 44,800 | 895 |
| 2015-03-27 | 3,360 | 3,445 | 3,330 | 3,415 | 52,800 | 853.75 |
| 2015-03-26 | 3,405 | 3,450 | 3,365 | 3,430 | 50,900 | 857.50 |
| 2015-03-25 | 3,450 | 3,455 | 3,395 | 3,435 | 41,300 | 858.75 |
| 2015-03-24 | 3,400 | 3,485 | 3,400 | 3,480 | 42,900 | 870 |
| 2015-03-23 | 3,395 | 3,435 | 3,380 | 3,430 | 38,400 | 857.50 |
| 2015-03-20 | 3,245 | 3,400 | 3,245 | 3,400 | 196,600 | 850 |
| 2015-03-19 | 3,185 | 3,255 | 3,160 | 3,255 | 45,400 | 813.75 |
| 2015-03-18 | 3,130 | 3,220 | 3,110 | 3,205 | 25,400 | 801.25 |
| 2015-03-17 | 3,110 | 3,190 | 3,075 | 3,170 | 39,700 | 792.50 |
| 2015-03-16 | 3,105 | 3,130 | 3,100 | 3,110 | 20,000 | 777.50 |
| 2015-03-13 | 3,120 | 3,180 | 3,030 | 3,130 | 60,500 | 782.50 |
| 2015-03-12 | 3,015 | 3,145 | 2,999 | 3,110 | 168,500 | 777.50 |
| 2015-03-11 | 3,070 | 3,120 | 3,050 | 3,050 | 61,200 | 762.50 |
| 2015-03-10 | 3,160 | 3,180 | 3,125 | 3,135 | 20,100 | 783.75 |
| 2015-03-09 | 3,175 | 3,200 | 3,150 | 3,165 | 24,200 | 791.25 |
| 2015-03-06 | 3,080 | 3,255 | 3,080 | 3,210 | 47,100 | 802.50 |
| 2015-03-05 | 3,070 | 3,250 | 3,045 | 3,235 | 32,100 | 808.75 |
| 2015-03-04 | 3,040 | 3,055 | 3,010 | 3,040 | 7,900 | 760 |
| 2015-03-03 | 3,030 | 3,065 | 3,015 | 3,040 | 15,000 | 760 |
| 2015-03-02 | 3,045 | 3,095 | 3,025 | 3,030 | 15,600 | 757.50 |
| 2015-02-27 | 3,135 | 3,160 | 3,055 | 3,090 | 30,000 | 772.50 |
| 2015-02-26 | 3,095 | 3,185 | 3,095 | 3,180 | 17,800 | 795 |
| 2015-02-25 | 3,165 | 3,165 | 3,090 | 3,115 | 15,300 | 778.75 |
| 2015-02-24 | 3,100 | 3,180 | 3,070 | 3,150 | 18,500 | 787.50 |
| 2015-02-23 | 3,130 | 3,145 | 3,020 | 3,100 | 23,800 | 775 |
| 2015-02-20 | 3,185 | 3,190 | 3,120 | 3,150 | 16,000 | 787.50 |
| 2015-02-19 | 3,170 | 3,190 | 3,100 | 3,185 | 25,400 | 796.25 |
| 2015-02-18 | 3,000 | 3,130 | 3,000 | 3,110 | 44,300 | 777.50 |
| 2015-02-17 | 2,943 | 3,000 | 2,943 | 3,000 | 17,600 | 750 |
| 2015-02-16 | 2,936 | 2,970 | 2,936 | 2,956 | 20,100 | 739 |
| 2015-02-13 | 3,000 | 3,000 | 2,955 | 2,968 | 29,700 | 742 |
| 2015-02-12 | 2,888 | 2,997 | 2,879 | 2,953 | 30,900 | 738.25 |
| 2015-02-10 | 2,858 | 2,870 | 2,829 | 2,840 | 12,900 | 710 |
| 2015-02-09 | 2,890 | 2,900 | 2,806 | 2,858 | 29,700 | 714.50 |
| 2015-02-06 | 2,870 | 2,899 | 2,761 | 2,822 | 31,800 | 705.50 |
| 2015-02-05 | 2,780 | 2,846 | 2,735 | 2,841 | 51,200 | 710.25 |
| 2015-02-04 | 2,700 | 2,784 | 2,681 | 2,718 | 31,900 | 679.50 |
| 2015-02-03 | 2,685 | 2,735 | 2,623 | 2,703 | 26,100 | 675.75 |
| 2015-02-02 | 2,670 | 2,697 | 2,635 | 2,685 | 21,300 | 671.25 |
| 2015-01-30 | 2,706 | 2,727 | 2,660 | 2,716 | 20,500 | 679 |
| 2015-01-29 | 2,720 | 2,739 | 2,669 | 2,713 | 19,000 | 678.25 |
| 2015-01-28 | 2,625 | 2,747 | 2,625 | 2,715 | 32,400 | 678.75 |
| 2015-01-27 | 2,600 | 2,627 | 2,594 | 2,625 | 17,700 | 656.25 |
| 2015-01-26 | 2,512 | 2,591 | 2,512 | 2,579 | 24,400 | 644.75 |
| 2015-01-23 | 2,482 | 2,549 | 2,461 | 2,540 | 36,100 | 635 |
| 2015-01-22 | 2,478 | 2,478 | 2,400 | 2,438 | 23,600 | 609.50 |
| 2015-01-21 | 2,468 | 2,468 | 2,457 | 2,464 | 14,300 | 616 |
| 2015-01-20 | 2,479 | 2,481 | 2,440 | 2,468 | 14,300 | 617 |
| 2015-01-19 | 2,514 | 2,514 | 2,391 | 2,479 | 15,900 | 619.75 |
| 2015-01-16 | 2,514 | 2,527 | 2,471 | 2,491 | 29,000 | 622.75 |
| 2015-01-15 | 2,493 | 2,575 | 2,492 | 2,574 | 21,100 | 643.50 |
| 2015-01-14 | 2,481 | 2,523 | 2,481 | 2,513 | 14,700 | 628.25 |
| 2015-01-13 | 2,540 | 2,540 | 2,465 | 2,473 | 28,000 | 618.25 |
| 2015-01-09 | 2,536 | 2,566 | 2,531 | 2,539 | 14,000 | 634.75 |
| 2015-01-08 | 2,522 | 2,570 | 2,514 | 2,541 | 13,400 | 635.25 |
| 2015-01-07 | 2,500 | 2,548 | 2,500 | 2,524 | 14,000 | 631 |
| 2015-01-06 | 2,579 | 2,592 | 2,514 | 2,530 | 24,000 | 632.50 |
| 2015-01-05 | 2,601 | 2,635 | 2,589 | 2,619 | 13,000 | 654.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
