8769 (株)アドバンテッジリスクマネジメント 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 | 1,550 | 1,550 | 1,500 | 1,523 | 34,200 | 761.50 |
| 2015-12-29 | 1,550 | 1,570 | 1,539 | 1,559 | 18,600 | 779.50 |
| 2015-12-28 | 1,464 | 1,570 | 1,464 | 1,570 | 50,100 | 785 |
| 2015-12-25 | 1,474 | 1,475 | 1,450 | 1,472 | 35,200 | 736 |
| 2015-12-24 | 1,420 | 1,475 | 1,401 | 1,475 | 48,700 | 737.50 |
| 2015-12-22 | 1,400 | 1,450 | 1,361 | 1,412 | 59,700 | 706 |
| 2015-12-21 | 1,357 | 1,433 | 1,357 | 1,430 | 29,500 | 715 |
| 2015-12-18 | 1,353 | 1,373 | 1,330 | 1,352 | 27,700 | 676 |
| 2015-12-17 | 1,300 | 1,341 | 1,250 | 1,323 | 42,200 | 661.50 |
| 2015-12-16 | 1,340 | 1,363 | 1,250 | 1,270 | 55,800 | 635 |
| 2015-12-15 | 1,360 | 1,375 | 1,297 | 1,297 | 27,300 | 648.50 |
| 2015-12-14 | 1,330 | 1,414 | 1,306 | 1,380 | 39,700 | 690 |
| 2015-12-11 | 1,369 | 1,369 | 1,322 | 1,330 | 64,500 | 665 |
| 2015-12-10 | 1,475 | 1,475 | 1,383 | 1,392 | 45,200 | 696 |
| 2015-12-09 | 1,548 | 1,548 | 1,471 | 1,473 | 26,400 | 736.50 |
| 2015-12-08 | 1,511 | 1,561 | 1,490 | 1,535 | 50,900 | 767.50 |
| 2015-12-07 | 1,509 | 1,568 | 1,496 | 1,551 | 63,300 | 775.50 |
| 2015-12-04 | 1,472 | 1,484 | 1,455 | 1,461 | 35,600 | 730.50 |
| 2015-12-03 | 1,500 | 1,505 | 1,460 | 1,470 | 57,400 | 735 |
| 2015-12-02 | 1,523 | 1,575 | 1,460 | 1,471 | 85,300 | 735.50 |
| 2015-12-01 | 1,630 | 1,645 | 1,457 | 1,540 | 191,200 | 770 |
| 2015-11-30 | 1,678 | 1,692 | 1,570 | 1,627 | 115,400 | 813.50 |
| 2015-11-27 | 1,657 | 1,711 | 1,650 | 1,697 | 67,900 | 848.50 |
| 2015-11-26 | 1,730 | 1,740 | 1,702 | 1,706 | 25,900 | 853 |
| 2015-11-25 | 1,745 | 1,774 | 1,700 | 1,748 | 47,400 | 874 |
| 2015-11-24 | 1,835 | 1,839 | 1,760 | 1,768 | 56,800 | 884 |
| 2015-11-20 | 1,733 | 1,768 | 1,680 | 1,768 | 29,800 | 884 |
| 2015-11-19 | 1,750 | 1,805 | 1,651 | 1,763 | 80,200 | 881.50 |
| 2015-11-18 | 1,819 | 1,832 | 1,730 | 1,745 | 59,200 | 872.50 |
| 2015-11-17 | 1,820 | 1,829 | 1,800 | 1,829 | 46,200 | 914.50 |
| 2015-11-16 | 1,755 | 1,833 | 1,755 | 1,820 | 70,300 | 910 |
| 2015-11-13 | 1,745 | 1,788 | 1,706 | 1,768 | 73,700 | 884 |
| 2015-11-12 | 1,730 | 1,760 | 1,682 | 1,753 | 68,800 | 876.50 |
| 2015-11-11 | 1,629 | 1,710 | 1,610 | 1,710 | 70,300 | 855 |
| 2015-11-10 | 1,559 | 1,648 | 1,559 | 1,629 | 53,700 | 814.50 |
| 2015-11-09 | 1,602 | 1,615 | 1,515 | 1,541 | 34,100 | 770.50 |
| 2015-11-06 | 1,551 | 1,600 | 1,542 | 1,599 | 32,300 | 799.50 |
| 2015-11-05 | 1,527 | 1,550 | 1,525 | 1,548 | 28,500 | 774 |
| 2015-11-04 | 1,467 | 1,530 | 1,467 | 1,497 | 28,700 | 748.50 |
| 2015-11-02 | 1,513 | 1,535 | 1,431 | 1,451 | 77,600 | 725.50 |
| 2015-10-30 | 1,567 | 1,567 | 1,481 | 1,553 | 79,200 | 776.50 |
| 2015-10-29 | 1,610 | 1,620 | 1,551 | 1,583 | 68,500 | 791.50 |
| 2015-10-28 | 1,635 | 1,650 | 1,606 | 1,627 | 23,800 | 813.50 |
| 2015-10-27 | 1,644 | 1,690 | 1,628 | 1,635 | 25,100 | 817.50 |
| 2015-10-26 | 1,616 | 1,655 | 1,616 | 1,643 | 31,500 | 821.50 |
| 2015-10-23 | 1,643 | 1,659 | 1,620 | 1,625 | 21,100 | 812.50 |
| 2015-10-22 | 1,641 | 1,669 | 1,611 | 1,612 | 32,100 | 806 |
| 2015-10-21 | 1,660 | 1,688 | 1,620 | 1,668 | 41,000 | 834 |
| 2015-10-20 | 1,720 | 1,720 | 1,586 | 1,660 | 115,500 | 830 |
| 2015-10-19 | 1,679 | 1,739 | 1,678 | 1,720 | 108,100 | 860 |
| 2015-10-16 | 1,561 | 1,659 | 1,561 | 1,659 | 94,400 | 829.50 |
| 2015-10-15 | 1,540 | 1,593 | 1,504 | 1,561 | 53,500 | 780.50 |
| 2015-10-14 | 1,519 | 1,627 | 1,490 | 1,530 | 160,700 | 765 |
| 2015-10-13 | 1,675 | 1,688 | 1,473 | 1,497 | 136,100 | 748.50 |
| 2015-10-09 | 1,618 | 1,674 | 1,615 | 1,660 | 61,300 | 830 |
| 2015-10-08 | 1,610 | 1,639 | 1,570 | 1,609 | 62,300 | 804.50 |
| 2015-10-07 | 1,555 | 1,601 | 1,538 | 1,590 | 63,200 | 795 |
| 2015-10-06 | 1,490 | 1,571 | 1,490 | 1,535 | 76,300 | 767.50 |
| 2015-10-05 | 1,492 | 1,499 | 1,470 | 1,480 | 40,900 | 740 |
| 2015-10-02 | 1,485 | 1,492 | 1,440 | 1,479 | 30,000 | 739.50 |
| 2015-10-01 | 1,445 | 1,481 | 1,445 | 1,474 | 45,600 | 737 |
| 2015-09-30 | 1,398 | 1,437 | 1,393 | 1,437 | 20,700 | 718.50 |
| 2015-09-29 | 1,390 | 1,410 | 1,376 | 1,398 | 27,500 | 699 |
| 2015-09-28 | 1,424 | 1,457 | 1,382 | 1,424 | 53,500 | 712 |
| 2015-09-25 | 1,424 | 1,457 | 1,401 | 1,413 | 49,600 | 706.50 |
| 2015-09-24 | 1,310 | 1,430 | 1,295 | 1,395 | 72,900 | 697.50 |
| 2015-09-18 | 1,334 | 1,334 | 1,282 | 1,334 | 31,200 | 667 |
| 2015-09-17 | 1,280 | 1,313 | 1,279 | 1,311 | 27,800 | 655.50 |
| 2015-09-16 | 1,352 | 1,384 | 1,239 | 1,266 | 91,900 | 633 |
| 2015-09-15 | 1,288 | 1,365 | 1,281 | 1,334 | 117,500 | 667 |
| 2015-09-14 | 1,169 | 1,300 | 1,168 | 1,275 | 64,800 | 637.50 |
| 2015-09-11 | 1,137 | 1,174 | 1,137 | 1,169 | 6,800 | 584.50 |
| 2015-09-10 | 1,160 | 1,160 | 1,090 | 1,140 | 30,500 | 570 |
| 2015-09-09 | 1,150 | 1,188 | 1,134 | 1,180 | 31,400 | 590 |
| 2015-09-08 | 1,110 | 1,115 | 1,080 | 1,092 | 12,800 | 546 |
| 2015-09-07 | 1,090 | 1,109 | 1,071 | 1,109 | 10,000 | 554.50 |
| 2015-09-04 | 1,176 | 1,176 | 1,070 | 1,110 | 33,000 | 555 |
| 2015-09-03 | 1,162 | 1,187 | 1,110 | 1,146 | 24,600 | 573 |
| 2015-09-02 | 1,150 | 1,215 | 1,150 | 1,162 | 30,400 | 581 |
| 2015-09-01 | 1,199 | 1,246 | 1,155 | 1,180 | 46,700 | 590 |
| 2015-08-31 | 1,175 | 1,199 | 1,120 | 1,199 | 39,700 | 599.50 |
| 2015-08-28 | 1,110 | 1,147 | 1,102 | 1,145 | 18,500 | 572.50 |
| 2015-08-27 | 1,092 | 1,120 | 1,076 | 1,100 | 19,300 | 550 |
| 2015-08-26 | 1,062 | 1,105 | 1,061 | 1,075 | 20,000 | 537.50 |
| 2015-08-25 | 1,031 | 1,120 | 1,030 | 1,047 | 37,100 | 523.50 |
| 2015-08-24 | 1,080 | 1,166 | 1,051 | 1,061 | 57,800 | 530.50 |
| 2015-08-21 | 1,041 | 1,128 | 1,040 | 1,128 | 16,400 | 564 |
| 2015-08-20 | 1,063 | 1,068 | 1,053 | 1,057 | 9,900 | 528.50 |
| 2015-08-19 | 1,077 | 1,105 | 1,067 | 1,067 | 10,300 | 533.50 |
| 2015-08-18 | 1,120 | 1,120 | 1,068 | 1,079 | 30,700 | 539.50 |
| 2015-08-17 | 1,158 | 1,172 | 1,111 | 1,148 | 16,800 | 574 |
| 2015-08-14 | 1,154 | 1,184 | 1,154 | 1,159 | 11,700 | 579.50 |
| 2015-08-13 | 1,161 | 1,183 | 1,100 | 1,181 | 67,100 | 590.50 |
| 2015-08-12 | 1,099 | 1,201 | 1,050 | 1,201 | 96,600 | 600.50 |
| 2015-08-11 | 1,020 | 1,090 | 1,020 | 1,063 | 37,600 | 531.50 |
| 2015-08-10 | 1,038 | 1,038 | 1,017 | 1,017 | 10,000 | 508.50 |
| 2015-08-07 | 1,034 | 1,042 | 1,023 | 1,042 | 6,200 | 521 |
| 2015-08-06 | 1,030 | 1,032 | 1,020 | 1,032 | 4,000 | 516 |
| 2015-08-05 | 1,030 | 1,032 | 1,020 | 1,032 | 6,400 | 516 |
| 2015-08-04 | 1,030 | 1,030 | 1,020 | 1,022 | 2,500 | 511 |
| 2015-08-03 | 1,027 | 1,027 | 1,016 | 1,020 | 3,600 | 510 |
| 2015-07-31 | 1,030 | 1,030 | 1,001 | 1,015 | 7,600 | 507.50 |
| 2015-07-30 | 1,029 | 1,030 | 1,020 | 1,030 | 2,500 | 515 |
| 2015-07-29 | 1,039 | 1,040 | 1,020 | 1,021 | 8,200 | 510.50 |
| 2015-07-28 | 1,015 | 1,035 | 1,011 | 1,011 | 13,200 | 505.50 |
| 2015-07-27 | 1,021 | 1,030 | 1,000 | 1,030 | 16,700 | 515 |
| 2015-07-24 | 1,025 | 1,030 | 1,022 | 1,030 | 3,200 | 515 |
| 2015-07-23 | 1,028 | 1,035 | 1,025 | 1,028 | 7,500 | 514 |
| 2015-07-22 | 1,026 | 1,035 | 1,021 | 1,035 | 3,800 | 517.50 |
| 2015-07-21 | 1,045 | 1,045 | 1,030 | 1,035 | 5,800 | 517.50 |
| 2015-07-17 | 1,045 | 1,053 | 1,044 | 1,045 | 1,400 | 522.50 |
| 2015-07-16 | 1,049 | 1,057 | 1,040 | 1,055 | 4,800 | 527.50 |
| 2015-07-15 | 1,057 | 1,058 | 1,036 | 1,058 | 13,000 | 529 |
| 2015-07-14 | 1,028 | 1,040 | 1,022 | 1,036 | 25,300 | 518 |
| 2015-07-13 | 1,030 | 1,046 | 1,020 | 1,022 | 7,400 | 511 |
| 2015-07-10 | 1,022 | 1,055 | 1,012 | 1,024 | 14,400 | 512 |
| 2015-07-09 | 1,009 | 1,020 | 963 | 1,008 | 33,200 | 504 |
| 2015-07-08 | 1,028 | 1,045 | 1,020 | 1,026 | 22,500 | 513 |
| 2015-07-07 | 1,040 | 1,065 | 1,035 | 1,041 | 8,000 | 520.50 |
| 2015-07-06 | 1,060 | 1,060 | 1,030 | 1,033 | 10,700 | 516.50 |
| 2015-07-03 | 1,085 | 1,098 | 1,067 | 1,067 | 12,400 | 533.50 |
| 2015-07-02 | 1,079 | 1,108 | 1,061 | 1,100 | 24,300 | 550 |
| 2015-07-01 | 1,020 | 1,079 | 1,020 | 1,066 | 12,700 | 533 |
| 2015-06-30 | 1,019 | 1,034 | 1,015 | 1,015 | 6,400 | 507.50 |
| 2015-06-29 | 1,030 | 1,037 | 1,015 | 1,027 | 25,300 | 513.50 |
| 2015-06-26 | 1,024 | 1,134 | 1,023 | 1,060 | 45,900 | 530 |
| 2015-06-25 | 1,020 | 1,025 | 1,011 | 1,013 | 6,900 | 506.50 |
| 2015-06-24 | 1,028 | 1,029 | 1,020 | 1,020 | 6,900 | 510 |
| 2015-06-23 | 1,024 | 1,036 | 1,020 | 1,028 | 4,500 | 514 |
| 2015-06-22 | 1,015 | 1,034 | 1,011 | 1,024 | 7,200 | 512 |
| 2015-06-19 | 1,039 | 1,039 | 1,018 | 1,020 | 3,800 | 510 |
| 2015-06-18 | 1,050 | 1,055 | 1,011 | 1,035 | 9,900 | 517.50 |
| 2015-06-17 | 1,050 | 1,050 | 1,030 | 1,038 | 9,900 | 519 |
| 2015-06-16 | 1,045 | 1,069 | 1,040 | 1,050 | 26,700 | 525 |
| 2015-06-15 | 1,015 | 1,029 | 1,012 | 1,029 | 9,000 | 514.50 |
| 2015-06-12 | 1,014 | 1,019 | 1,004 | 1,010 | 6,400 | 505 |
| 2015-06-11 | 1,010 | 1,020 | 1,004 | 1,008 | 6,400 | 504 |
| 2015-06-10 | 1,006 | 1,023 | 1,004 | 1,004 | 5,300 | 502 |
| 2015-06-09 | 1,027 | 1,027 | 1,005 | 1,005 | 4,000 | 502.50 |
| 2015-06-08 | 1,001 | 1,035 | 1,001 | 1,012 | 4,600 | 506 |
| 2015-06-05 | 1,015 | 1,015 | 999 | 999 | 9,300 | 499.50 |
| 2015-06-04 | 1,015 | 1,022 | 1,010 | 1,020 | 8,600 | 510 |
| 2015-06-03 | 1,015 | 1,015 | 990 | 1,009 | 73,100 | 504.50 |
| 2015-06-02 | 1,040 | 1,040 | 1,012 | 1,015 | 18,000 | 507.50 |
| 2015-06-01 | 1,041 | 1,044 | 1,027 | 1,035 | 8,700 | 517.50 |
| 2015-05-29 | 1,043 | 1,043 | 1,026 | 1,035 | 5,100 | 517.50 |
| 2015-05-28 | 1,048 | 1,083 | 1,022 | 1,031 | 16,300 | 515.50 |
| 2015-05-27 | 1,055 | 1,055 | 1,039 | 1,050 | 8,600 | 525 |
| 2015-05-26 | 1,045 | 1,051 | 1,043 | 1,051 | 6,700 | 525.50 |
| 2015-05-25 | 1,056 | 1,056 | 1,044 | 1,050 | 7,200 | 525 |
| 2015-05-22 | 1,044 | 1,062 | 1,044 | 1,054 | 2,300 | 527 |
| 2015-05-21 | 1,054 | 1,060 | 1,043 | 1,044 | 16,600 | 522 |
| 2015-05-20 | 1,060 | 1,063 | 1,050 | 1,060 | 4,500 | 530 |
| 2015-05-19 | 1,060 | 1,063 | 1,059 | 1,063 | 2,100 | 531.50 |
| 2015-05-18 | 1,073 | 1,077 | 1,066 | 1,066 | 4,700 | 533 |
| 2015-05-15 | 1,061 | 1,076 | 1,060 | 1,060 | 7,300 | 530 |
| 2015-05-14 | 1,080 | 1,081 | 1,063 | 1,078 | 9,000 | 539 |
| 2015-05-13 | 1,074 | 1,084 | 1,074 | 1,083 | 3,500 | 541.50 |
| 2015-05-12 | 1,071 | 1,086 | 1,070 | 1,070 | 14,900 | 535 |
| 2015-05-11 | 1,085 | 1,089 | 1,063 | 1,088 | 13,900 | 544 |
| 2015-05-08 | 1,071 | 1,085 | 1,063 | 1,085 | 7,500 | 542.50 |
| 2015-05-07 | 1,063 | 1,082 | 1,063 | 1,071 | 4,000 | 535.50 |
| 2015-05-01 | 1,081 | 1,081 | 1,063 | 1,066 | 10,400 | 533 |
| 2015-04-30 | 1,100 | 1,100 | 1,085 | 1,091 | 5,600 | 545.50 |
| 2015-04-28 | 1,120 | 1,122 | 1,099 | 1,099 | 4,600 | 549.50 |
| 2015-04-27 | 1,140 | 1,140 | 1,096 | 1,120 | 3,600 | 560 |
| 2015-04-24 | 1,097 | 1,115 | 1,092 | 1,110 | 9,000 | 555 |
| 2015-04-23 | 1,099 | 1,100 | 1,087 | 1,096 | 8,300 | 548 |
| 2015-04-22 | 1,096 | 1,105 | 1,083 | 1,099 | 6,300 | 549.50 |
| 2015-04-21 | 1,100 | 1,102 | 1,091 | 1,094 | 7,100 | 547 |
| 2015-04-20 | 1,110 | 1,120 | 1,099 | 1,100 | 3,100 | 550 |
| 2015-04-17 | 1,109 | 1,109 | 1,100 | 1,106 | 4,000 | 553 |
| 2015-04-16 | 1,102 | 1,111 | 1,090 | 1,109 | 9,700 | 554.50 |
| 2015-04-15 | 1,100 | 1,130 | 1,091 | 1,100 | 11,100 | 550 |
| 2015-04-14 | 1,110 | 1,115 | 1,099 | 1,110 | 7,500 | 555 |
| 2015-04-13 | 1,145 | 1,145 | 1,096 | 1,101 | 12,600 | 550.50 |
| 2015-04-10 | 1,148 | 1,160 | 1,131 | 1,131 | 6,900 | 565.50 |
| 2015-04-09 | 1,173 | 1,173 | 1,143 | 1,155 | 7,600 | 577.50 |
| 2015-04-08 | 1,179 | 1,185 | 1,160 | 1,173 | 7,400 | 586.50 |
| 2015-04-07 | 1,126 | 1,174 | 1,114 | 1,174 | 22,200 | 587 |
| 2015-04-06 | 1,135 | 1,135 | 1,115 | 1,131 | 6,000 | 565.50 |
| 2015-04-03 | 1,129 | 1,133 | 1,096 | 1,128 | 5,100 | 564 |
| 2015-04-02 | 1,090 | 1,118 | 1,090 | 1,118 | 7,200 | 559 |
| 2015-04-01 | 1,097 | 1,126 | 1,083 | 1,095 | 6,300 | 547.50 |
| 2015-03-31 | 1,109 | 1,130 | 1,079 | 1,119 | 17,300 | 559.50 |
| 2015-03-30 | 1,065 | 1,100 | 1,065 | 1,092 | 8,100 | 546 |
| 2015-03-27 | 1,060 | 1,083 | 1,050 | 1,064 | 13,000 | 532 |
| 2015-03-26 | 1,035 | 1,051 | 1,030 | 1,050 | 8,300 | 525 |
| 2015-03-25 | 1,032 | 1,069 | 1,031 | 1,032 | 9,800 | 516 |
| 2015-03-24 | 1,035 | 1,040 | 1,031 | 1,031 | 4,900 | 515.50 |
| 2015-03-23 | 1,038 | 1,050 | 1,029 | 1,035 | 7,500 | 517.50 |
| 2015-03-20 | 1,050 | 1,050 | 1,026 | 1,028 | 5,400 | 514 |
| 2015-03-19 | 1,030 | 1,051 | 1,030 | 1,037 | 3,100 | 518.50 |
| 2015-03-18 | 1,050 | 1,052 | 1,028 | 1,028 | 12,100 | 514 |
| 2015-03-17 | 1,056 | 1,063 | 1,050 | 1,052 | 4,100 | 526 |
| 2015-03-16 | 1,063 | 1,074 | 1,062 | 1,062 | 8,800 | 531 |
| 2015-03-13 | 1,065 | 1,080 | 1,061 | 1,071 | 6,200 | 535.50 |
| 2015-03-12 | 1,076 | 1,088 | 1,060 | 1,061 | 5,900 | 530.50 |
| 2015-03-11 | 1,038 | 1,066 | 1,038 | 1,050 | 2,200 | 525 |
| 2015-03-10 | 1,069 | 1,069 | 1,040 | 1,040 | 7,400 | 520 |
| 2015-03-09 | 1,051 | 1,060 | 1,036 | 1,047 | 5,400 | 523.50 |
| 2015-03-06 | 1,064 | 1,077 | 1,056 | 1,056 | 6,200 | 528 |
| 2015-03-05 | 1,063 | 1,082 | 1,062 | 1,062 | 2,700 | 531 |
| 2015-03-04 | 1,066 | 1,080 | 1,052 | 1,076 | 7,800 | 538 |
| 2015-03-03 | 1,127 | 1,127 | 1,074 | 1,080 | 7,700 | 540 |
| 2015-03-02 | 1,109 | 1,135 | 1,109 | 1,127 | 5,500 | 563.50 |
| 2015-02-27 | 1,140 | 1,140 | 1,105 | 1,139 | 7,800 | 569.50 |
| 2015-02-26 | 1,134 | 1,140 | 1,120 | 1,140 | 7,500 | 570 |
| 2015-02-25 | 1,081 | 1,144 | 1,070 | 1,140 | 23,100 | 570 |
| 2015-02-24 | 1,070 | 1,086 | 1,060 | 1,080 | 16,700 | 540 |
| 2015-02-23 | 1,094 | 1,094 | 1,075 | 1,076 | 5,700 | 538 |
| 2015-02-20 | 1,080 | 1,089 | 1,065 | 1,080 | 9,200 | 540 |
| 2015-02-19 | 1,090 | 1,090 | 1,060 | 1,080 | 6,400 | 540 |
| 2015-02-18 | 1,095 | 1,095 | 1,075 | 1,077 | 3,800 | 538.50 |
| 2015-02-17 | 1,115 | 1,115 | 1,077 | 1,095 | 13,400 | 547.50 |
| 2015-02-16 | 1,079 | 1,103 | 1,063 | 1,098 | 28,000 | 549 |
| 2015-02-13 | 1,065 | 1,080 | 1,056 | 1,080 | 21,500 | 540 |
| 2015-02-12 | 1,033 | 1,065 | 1,033 | 1,054 | 17,700 | 527 |
| 2015-02-10 | 1,050 | 1,078 | 1,021 | 1,033 | 28,300 | 516.50 |
| 2015-02-09 | 1,090 | 1,090 | 1,055 | 1,060 | 11,000 | 530 |
| 2015-02-06 | 1,085 | 1,099 | 1,070 | 1,072 | 8,300 | 536 |
| 2015-02-05 | 1,018 | 1,089 | 1,015 | 1,089 | 20,700 | 544.50 |
| 2015-02-04 | 1,030 | 1,039 | 1,020 | 1,023 | 9,600 | 511.50 |
| 2015-02-03 | 1,042 | 1,046 | 1,012 | 1,013 | 15,700 | 506.50 |
| 2015-02-02 | 1,062 | 1,067 | 1,042 | 1,042 | 14,000 | 521 |
| 2015-01-30 | 1,080 | 1,100 | 1,059 | 1,088 | 5,500 | 544 |
| 2015-01-29 | 1,123 | 1,123 | 1,076 | 1,076 | 7,500 | 538 |
| 2015-01-28 | 1,067 | 1,129 | 1,067 | 1,123 | 13,000 | 561.50 |
| 2015-01-27 | 1,116 | 1,116 | 1,088 | 1,097 | 9,100 | 548.50 |
| 2015-01-26 | 1,070 | 1,135 | 1,031 | 1,125 | 31,300 | 562.50 |
| 2015-01-23 | 1,090 | 1,091 | 1,072 | 1,073 | 4,900 | 536.50 |
| 2015-01-22 | 1,080 | 1,090 | 1,067 | 1,090 | 13,800 | 545 |
| 2015-01-21 | 1,119 | 1,123 | 1,072 | 1,080 | 14,200 | 540 |
| 2015-01-20 | 1,100 | 1,142 | 1,094 | 1,142 | 7,500 | 571 |
| 2015-01-19 | 1,067 | 1,150 | 1,067 | 1,130 | 19,000 | 565 |
| 2015-01-16 | 1,104 | 1,112 | 1,070 | 1,092 | 34,800 | 546 |
| 2015-01-15 | 1,179 | 1,179 | 1,121 | 1,123 | 20,000 | 561.50 |
| 2015-01-14 | 1,219 | 1,219 | 1,137 | 1,180 | 49,000 | 590 |
| 2015-01-13 | 1,247 | 1,251 | 1,185 | 1,237 | 45,900 | 618.50 |
| 2015-01-09 | 1,301 | 1,308 | 1,251 | 1,276 | 34,600 | 638 |
| 2015-01-08 | 1,313 | 1,324 | 1,230 | 1,270 | 87,800 | 635 |
| 2015-01-07 | 1,211 | 1,323 | 1,210 | 1,296 | 128,900 | 648 |
| 2015-01-06 | 1,165 | 1,230 | 1,165 | 1,208 | 56,300 | 604 |
| 2015-01-05 | 1,160 | 1,250 | 1,160 | 1,198 | 63,500 | 599 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
