8772 (株)アサックス 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 | 1,630 | 1,630 | 1,595 | 1,596 | 1,700 | 532 |
| 2015-12-29 | 1,591 | 1,591 | 1,587 | 1,590 | 2,800 | 530 |
| 2015-12-28 | 1,565 | 1,591 | 1,565 | 1,579 | 3,100 | 526.33 |
| 2015-12-25 | 1,566 | 1,575 | 1,566 | 1,570 | 3,900 | 523.33 |
| 2015-12-24 | 1,570 | 1,593 | 1,570 | 1,578 | 7,300 | 526 |
| 2015-12-22 | 1,588 | 1,593 | 1,575 | 1,580 | 5,200 | 526.67 |
| 2015-12-21 | 1,578 | 1,602 | 1,578 | 1,588 | 3,500 | 529.33 |
| 2015-12-18 | 1,634 | 1,634 | 1,578 | 1,601 | 4,400 | 533.67 |
| 2015-12-17 | 1,645 | 1,649 | 1,601 | 1,633 | 6,500 | 544.33 |
| 2015-12-16 | 1,640 | 1,647 | 1,627 | 1,631 | 4,800 | 543.67 |
| 2015-12-15 | 1,633 | 1,633 | 1,605 | 1,610 | 5,300 | 536.67 |
| 2015-12-14 | 1,621 | 1,644 | 1,608 | 1,631 | 4,900 | 543.67 |
| 2015-12-11 | 1,621 | 1,647 | 1,621 | 1,629 | 6,600 | 543 |
| 2015-12-10 | 1,621 | 1,638 | 1,616 | 1,621 | 8,700 | 540.33 |
| 2015-12-09 | 1,629 | 1,643 | 1,629 | 1,638 | 1,700 | 546 |
| 2015-12-08 | 1,635 | 1,649 | 1,635 | 1,648 | 5,100 | 549.33 |
| 2015-12-07 | 1,649 | 1,650 | 1,635 | 1,638 | 4,100 | 546 |
| 2015-12-04 | 1,660 | 1,660 | 1,635 | 1,638 | 6,700 | 546 |
| 2015-12-03 | 1,647 | 1,668 | 1,647 | 1,659 | 4,400 | 553 |
| 2015-12-02 | 1,623 | 1,649 | 1,623 | 1,647 | 7,100 | 549 |
| 2015-12-01 | 1,653 | 1,658 | 1,625 | 1,638 | 4,800 | 546 |
| 2015-11-30 | 1,657 | 1,663 | 1,628 | 1,653 | 5,000 | 551 |
| 2015-11-27 | 1,658 | 1,670 | 1,654 | 1,657 | 5,800 | 552.33 |
| 2015-11-26 | 1,638 | 1,670 | 1,638 | 1,658 | 3,400 | 552.67 |
| 2015-11-25 | 1,650 | 1,660 | 1,638 | 1,650 | 6,500 | 550 |
| 2015-11-24 | 1,649 | 1,650 | 1,562 | 1,644 | 5,500 | 548 |
| 2015-11-20 | 1,648 | 1,650 | 1,628 | 1,634 | 8,000 | 544.67 |
| 2015-11-19 | 1,645 | 1,645 | 1,626 | 1,640 | 8,600 | 546.67 |
| 2015-11-18 | 1,650 | 1,650 | 1,629 | 1,629 | 900 | 543 |
| 2015-11-17 | 1,644 | 1,645 | 1,632 | 1,640 | 2,100 | 546.67 |
| 2015-11-16 | 1,630 | 1,637 | 1,610 | 1,632 | 3,400 | 544 |
| 2015-11-13 | 1,636 | 1,642 | 1,628 | 1,634 | 2,200 | 544.67 |
| 2015-11-12 | 1,616 | 1,642 | 1,616 | 1,638 | 16,100 | 546 |
| 2015-11-11 | 1,637 | 1,645 | 1,621 | 1,622 | 1,400 | 540.67 |
| 2015-11-10 | 1,617 | 1,637 | 1,614 | 1,637 | 2,700 | 545.67 |
| 2015-11-09 | 1,608 | 1,628 | 1,598 | 1,617 | 4,300 | 539 |
| 2015-11-06 | 1,597 | 1,612 | 1,592 | 1,608 | 2,900 | 536 |
| 2015-11-05 | 1,568 | 1,607 | 1,568 | 1,597 | 4,100 | 532.33 |
| 2015-11-04 | 1,567 | 1,610 | 1,567 | 1,590 | 3,700 | 530 |
| 2015-11-02 | 1,582 | 1,591 | 1,567 | 1,577 | 5,700 | 525.67 |
| 2015-10-30 | 1,615 | 1,618 | 1,564 | 1,604 | 7,300 | 534.67 |
| 2015-10-29 | 1,600 | 1,620 | 1,575 | 1,575 | 15,000 | 525 |
| 2015-10-28 | 1,590 | 1,609 | 1,568 | 1,592 | 18,800 | 530.67 |
| 2015-10-27 | 1,625 | 1,650 | 1,625 | 1,648 | 9,600 | 549.33 |
| 2015-10-26 | 1,628 | 1,628 | 1,606 | 1,619 | 6,000 | 539.67 |
| 2015-10-23 | 1,576 | 1,591 | 1,575 | 1,590 | 6,400 | 530 |
| 2015-10-22 | 1,550 | 1,571 | 1,550 | 1,569 | 1,800 | 523 |
| 2015-10-21 | 1,576 | 1,576 | 1,563 | 1,574 | 900 | 524.67 |
| 2015-10-20 | 1,557 | 1,577 | 1,557 | 1,574 | 1,700 | 524.67 |
| 2015-10-19 | 1,572 | 1,572 | 1,555 | 1,557 | 2,300 | 519 |
| 2015-10-16 | 1,550 | 1,615 | 1,539 | 1,568 | 7,200 | 522.67 |
| 2015-10-15 | 1,532 | 1,548 | 1,532 | 1,541 | 1,600 | 513.67 |
| 2015-10-14 | 1,520 | 1,554 | 1,520 | 1,531 | 3,500 | 510.33 |
| 2015-10-13 | 1,519 | 1,550 | 1,519 | 1,537 | 2,500 | 512.33 |
| 2015-10-09 | 1,518 | 1,518 | 1,512 | 1,516 | 1,700 | 505.33 |
| 2015-10-08 | 1,504 | 1,510 | 1,496 | 1,501 | 3,900 | 500.33 |
| 2015-10-07 | 1,481 | 1,519 | 1,481 | 1,511 | 1,400 | 503.67 |
| 2015-10-06 | 1,495 | 1,500 | 1,480 | 1,495 | 6,800 | 498.33 |
| 2015-10-05 | 1,478 | 1,478 | 1,471 | 1,475 | 1,400 | 491.67 |
| 2015-10-02 | 1,474 | 1,485 | 1,474 | 1,478 | 1,400 | 492.67 |
| 2015-10-01 | 1,489 | 1,489 | 1,459 | 1,474 | 1,900 | 491.33 |
| 2015-09-30 | 1,474 | 1,478 | 1,456 | 1,459 | 800 | 486.33 |
| 2015-09-29 | 1,467 | 1,467 | 1,437 | 1,443 | 10,600 | 481 |
| 2015-09-28 | 1,464 | 1,499 | 1,464 | 1,467 | 2,200 | 489 |
| 2015-09-25 | 1,448 | 1,474 | 1,448 | 1,464 | 3,900 | 488 |
| 2015-09-24 | 1,474 | 1,481 | 1,437 | 1,448 | 7,400 | 482.67 |
| 2015-09-18 | 1,500 | 1,505 | 1,474 | 1,479 | 5,400 | 493 |
| 2015-09-17 | 1,473 | 1,503 | 1,473 | 1,496 | 3,000 | 498.67 |
| 2015-09-16 | 1,480 | 1,504 | 1,480 | 1,504 | 1,800 | 501.33 |
| 2015-09-15 | 1,507 | 1,507 | 1,489 | 1,494 | 1,300 | 498 |
| 2015-09-14 | 1,497 | 1,503 | 1,492 | 1,503 | 1,200 | 501 |
| 2015-09-11 | 1,486 | 1,514 | 1,486 | 1,514 | 6,000 | 504.67 |
| 2015-09-10 | 1,490 | 1,528 | 1,475 | 1,498 | 3,500 | 499.33 |
| 2015-09-09 | 1,471 | 1,529 | 1,469 | 1,527 | 8,300 | 509 |
| 2015-09-08 | 1,474 | 1,485 | 1,421 | 1,441 | 3,000 | 480.33 |
| 2015-09-07 | 1,473 | 1,478 | 1,465 | 1,474 | 4,300 | 491.33 |
| 2015-09-04 | 1,523 | 1,523 | 1,457 | 1,477 | 3,700 | 492.33 |
| 2015-09-03 | 1,516 | 1,516 | 1,488 | 1,516 | 2,100 | 505.33 |
| 2015-09-02 | 1,481 | 1,579 | 1,481 | 1,491 | 8,000 | 497 |
| 2015-09-01 | 1,553 | 1,591 | 1,525 | 1,525 | 5,400 | 508.33 |
| 2015-08-31 | 1,595 | 1,595 | 1,553 | 1,576 | 3,100 | 525.33 |
| 2015-08-28 | 1,540 | 1,570 | 1,540 | 1,569 | 13,300 | 523 |
| 2015-08-27 | 1,526 | 1,549 | 1,517 | 1,539 | 5,500 | 513 |
| 2015-08-26 | 1,492 | 1,516 | 1,460 | 1,502 | 4,800 | 500.67 |
| 2015-08-25 | 1,386 | 1,550 | 1,386 | 1,484 | 14,700 | 494.67 |
| 2015-08-24 | 1,519 | 1,559 | 1,501 | 1,513 | 14,300 | 504.33 |
| 2015-08-21 | 1,601 | 1,621 | 1,552 | 1,574 | 11,300 | 524.67 |
| 2015-08-20 | 1,627 | 1,645 | 1,623 | 1,623 | 2,500 | 541 |
| 2015-08-19 | 1,636 | 1,662 | 1,625 | 1,638 | 5,900 | 546 |
| 2015-08-18 | 1,690 | 1,695 | 1,654 | 1,672 | 6,800 | 557.33 |
| 2015-08-17 | 1,650 | 1,677 | 1,645 | 1,677 | 5,500 | 559 |
| 2015-08-14 | 1,654 | 1,654 | 1,611 | 1,641 | 2,600 | 547 |
| 2015-08-13 | 1,630 | 1,667 | 1,611 | 1,660 | 3,900 | 553.33 |
| 2015-08-12 | 1,662 | 1,662 | 1,618 | 1,632 | 5,900 | 544 |
| 2015-08-11 | 1,688 | 1,688 | 1,607 | 1,663 | 6,200 | 554.33 |
| 2015-08-10 | 1,621 | 1,700 | 1,616 | 1,685 | 10,100 | 561.67 |
| 2015-08-07 | 1,629 | 1,635 | 1,616 | 1,621 | 4,800 | 540.33 |
| 2015-08-06 | 1,628 | 1,656 | 1,605 | 1,627 | 7,400 | 542.33 |
| 2015-08-05 | 1,609 | 1,614 | 1,602 | 1,611 | 3,200 | 537 |
| 2015-08-04 | 1,593 | 1,636 | 1,593 | 1,616 | 2,900 | 538.67 |
| 2015-08-03 | 1,586 | 1,610 | 1,581 | 1,601 | 9,500 | 533.67 |
| 2015-07-31 | 1,660 | 1,660 | 1,620 | 1,626 | 7,200 | 542 |
| 2015-07-30 | 1,695 | 1,695 | 1,645 | 1,650 | 9,400 | 550 |
| 2015-07-29 | 1,710 | 1,715 | 1,645 | 1,659 | 19,900 | 553 |
| 2015-07-28 | 1,601 | 1,725 | 1,600 | 1,700 | 105,500 | 566.67 |
| 2015-07-27 | 1,490 | 1,511 | 1,490 | 1,496 | 11,100 | 498.67 |
| 2015-07-24 | 1,475 | 1,496 | 1,470 | 1,490 | 6,100 | 496.67 |
| 2015-07-23 | 1,485 | 1,496 | 1,460 | 1,486 | 8,100 | 495.33 |
| 2015-07-22 | 1,501 | 1,505 | 1,486 | 1,491 | 8,900 | 497 |
| 2015-07-21 | 1,518 | 1,518 | 1,503 | 1,514 | 5,600 | 504.67 |
| 2015-07-17 | 1,499 | 1,520 | 1,491 | 1,495 | 25,000 | 498.33 |
| 2015-07-16 | 1,537 | 1,554 | 1,501 | 1,539 | 7,600 | 513 |
| 2015-07-15 | 1,541 | 1,544 | 1,520 | 1,537 | 4,200 | 512.33 |
| 2015-07-14 | 1,544 | 1,544 | 1,530 | 1,535 | 3,400 | 511.67 |
| 2015-07-13 | 1,518 | 1,532 | 1,518 | 1,527 | 1,900 | 509 |
| 2015-07-10 | 1,515 | 1,549 | 1,515 | 1,515 | 4,600 | 505 |
| 2015-07-09 | 1,527 | 1,583 | 1,505 | 1,512 | 14,200 | 504 |
| 2015-07-08 | 1,581 | 1,586 | 1,550 | 1,550 | 4,700 | 516.67 |
| 2015-07-07 | 1,571 | 1,605 | 1,571 | 1,579 | 3,400 | 526.33 |
| 2015-07-06 | 1,607 | 1,607 | 1,564 | 1,567 | 4,100 | 522.33 |
| 2015-07-03 | 1,621 | 1,621 | 1,590 | 1,610 | 4,600 | 536.67 |
| 2015-07-02 | 1,624 | 1,631 | 1,600 | 1,610 | 5,900 | 536.67 |
| 2015-07-01 | 1,600 | 1,626 | 1,592 | 1,615 | 5,800 | 538.33 |
| 2015-06-30 | 1,580 | 1,594 | 1,550 | 1,583 | 4,700 | 527.67 |
| 2015-06-29 | 1,574 | 1,625 | 1,571 | 1,580 | 2,800 | 526.67 |
| 2015-06-26 | 1,605 | 1,622 | 1,580 | 1,614 | 3,400 | 538 |
| 2015-06-25 | 1,618 | 1,618 | 1,580 | 1,606 | 3,200 | 535.33 |
| 2015-06-24 | 1,621 | 1,621 | 1,588 | 1,612 | 3,100 | 537.33 |
| 2015-06-23 | 1,620 | 1,628 | 1,588 | 1,621 | 4,700 | 540.33 |
| 2015-06-22 | 1,623 | 1,623 | 1,589 | 1,620 | 16,300 | 540 |
| 2015-06-19 | 1,551 | 1,559 | 1,525 | 1,555 | 6,600 | 518.33 |
| 2015-06-18 | 1,582 | 1,583 | 1,553 | 1,553 | 3,900 | 517.67 |
| 2015-06-17 | 1,570 | 1,594 | 1,561 | 1,570 | 28,900 | 523.33 |
| 2015-06-16 | 1,604 | 1,608 | 1,594 | 1,594 | 1,100 | 531.33 |
| 2015-06-15 | 1,601 | 1,605 | 1,600 | 1,604 | 1,800 | 534.67 |
| 2015-06-12 | 1,610 | 1,610 | 1,594 | 1,596 | 5,800 | 532 |
| 2015-06-11 | 1,612 | 1,620 | 1,590 | 1,600 | 3,700 | 533.33 |
| 2015-06-10 | 1,591 | 1,610 | 1,588 | 1,588 | 3,800 | 529.33 |
| 2015-06-09 | 1,640 | 1,669 | 1,588 | 1,590 | 5,300 | 530 |
| 2015-06-08 | 1,675 | 1,675 | 1,629 | 1,637 | 4,600 | 545.67 |
| 2015-06-05 | 1,629 | 1,629 | 1,615 | 1,616 | 4,500 | 538.67 |
| 2015-06-04 | 1,646 | 1,646 | 1,625 | 1,629 | 1,500 | 543 |
| 2015-06-03 | 1,631 | 1,631 | 1,613 | 1,619 | 3,200 | 539.67 |
| 2015-06-02 | 1,637 | 1,637 | 1,617 | 1,625 | 3,700 | 541.67 |
| 2015-06-01 | 1,640 | 1,640 | 1,625 | 1,636 | 3,900 | 545.33 |
| 2015-05-29 | 1,644 | 1,648 | 1,627 | 1,640 | 4,200 | 546.67 |
| 2015-05-28 | 1,630 | 1,645 | 1,623 | 1,625 | 3,300 | 541.67 |
| 2015-05-27 | 1,650 | 1,650 | 1,616 | 1,630 | 4,600 | 543.33 |
| 2015-05-26 | 1,650 | 1,650 | 1,625 | 1,633 | 2,800 | 544.33 |
| 2015-05-25 | 1,647 | 1,658 | 1,627 | 1,645 | 4,900 | 548.33 |
| 2015-05-22 | 1,655 | 1,655 | 1,636 | 1,647 | 2,100 | 549 |
| 2015-05-21 | 1,655 | 1,655 | 1,640 | 1,643 | 2,500 | 547.67 |
| 2015-05-20 | 1,652 | 1,654 | 1,627 | 1,654 | 4,100 | 551.33 |
| 2015-05-19 | 1,650 | 1,651 | 1,623 | 1,649 | 6,500 | 549.67 |
| 2015-05-18 | 1,650 | 1,650 | 1,642 | 1,642 | 2,200 | 547.33 |
| 2015-05-15 | 1,648 | 1,648 | 1,623 | 1,642 | 4,900 | 547.33 |
| 2015-05-14 | 1,629 | 1,651 | 1,622 | 1,633 | 6,200 | 544.33 |
| 2015-05-13 | 1,634 | 1,663 | 1,621 | 1,643 | 5,400 | 547.67 |
| 2015-05-12 | 1,654 | 1,675 | 1,645 | 1,653 | 6,800 | 551 |
| 2015-05-11 | 1,680 | 1,680 | 1,560 | 1,641 | 4,800 | 547 |
| 2015-05-08 | 1,622 | 1,676 | 1,622 | 1,669 | 3,600 | 556.33 |
| 2015-05-07 | 1,660 | 1,668 | 1,640 | 1,656 | 4,300 | 552 |
| 2015-05-01 | 1,671 | 1,671 | 1,626 | 1,664 | 6,000 | 554.67 |
| 2015-04-30 | 1,642 | 1,684 | 1,642 | 1,684 | 6,600 | 561.33 |
| 2015-04-28 | 1,642 | 1,687 | 1,642 | 1,653 | 21,300 | 551 |
| 2015-04-27 | 1,690 | 1,690 | 1,654 | 1,673 | 2,400 | 557.67 |
| 2015-04-24 | 1,650 | 1,686 | 1,650 | 1,669 | 3,700 | 556.33 |
| 2015-04-23 | 1,668 | 1,689 | 1,668 | 1,668 | 6,400 | 556 |
| 2015-04-22 | 1,667 | 1,671 | 1,650 | 1,663 | 11,300 | 554.33 |
| 2015-04-21 | 1,650 | 1,669 | 1,649 | 1,667 | 3,500 | 555.67 |
| 2015-04-20 | 1,660 | 1,660 | 1,619 | 1,650 | 2,700 | 550 |
| 2015-04-17 | 1,651 | 1,664 | 1,651 | 1,656 | 2,500 | 552 |
| 2015-04-16 | 1,663 | 1,668 | 1,650 | 1,665 | 2,500 | 555 |
| 2015-04-15 | 1,662 | 1,679 | 1,661 | 1,667 | 2,200 | 555.67 |
| 2015-04-14 | 1,681 | 1,681 | 1,668 | 1,675 | 1,300 | 558.33 |
| 2015-04-13 | 1,682 | 1,682 | 1,663 | 1,677 | 1,500 | 559 |
| 2015-04-10 | 1,698 | 1,698 | 1,665 | 1,677 | 8,800 | 559 |
| 2015-04-09 | 1,650 | 1,680 | 1,650 | 1,678 | 4,900 | 559.33 |
| 2015-04-08 | 1,677 | 1,681 | 1,666 | 1,671 | 3,300 | 557 |
| 2015-04-07 | 1,655 | 1,683 | 1,655 | 1,668 | 4,800 | 556 |
| 2015-04-06 | 1,665 | 1,670 | 1,645 | 1,652 | 2,600 | 550.67 |
| 2015-04-03 | 1,676 | 1,686 | 1,643 | 1,666 | 5,100 | 555.33 |
| 2015-04-02 | 1,649 | 1,700 | 1,642 | 1,676 | 15,400 | 558.67 |
| 2015-04-01 | 1,688 | 1,688 | 1,648 | 1,651 | 13,000 | 550.33 |
| 2015-03-31 | 1,701 | 1,701 | 1,676 | 1,676 | 3,700 | 558.67 |
| 2015-03-30 | 1,663 | 1,677 | 1,654 | 1,675 | 5,400 | 558.33 |
| 2015-03-27 | 1,668 | 1,680 | 1,656 | 1,659 | 15,200 | 553 |
| 2015-03-26 | 1,698 | 1,698 | 1,650 | 1,668 | 7,300 | 556 |
| 2015-03-25 | 1,692 | 1,700 | 1,612 | 1,698 | 16,200 | 566 |
| 2015-03-24 | 1,706 | 1,706 | 1,665 | 1,694 | 4,900 | 564.67 |
| 2015-03-23 | 1,732 | 1,732 | 1,694 | 1,731 | 6,300 | 577 |
| 2015-03-20 | 1,700 | 1,707 | 1,686 | 1,707 | 10,600 | 569 |
| 2015-03-19 | 1,705 | 1,705 | 1,682 | 1,700 | 8,000 | 566.67 |
| 2015-03-18 | 1,697 | 1,704 | 1,665 | 1,693 | 6,700 | 564.33 |
| 2015-03-17 | 1,700 | 1,707 | 1,684 | 1,697 | 3,700 | 565.67 |
| 2015-03-16 | 1,700 | 1,704 | 1,682 | 1,695 | 8,700 | 565 |
| 2015-03-13 | 1,690 | 1,690 | 1,664 | 1,683 | 8,500 | 561 |
| 2015-03-12 | 1,636 | 1,666 | 1,636 | 1,663 | 10,700 | 554.33 |
| 2015-03-11 | 1,632 | 1,658 | 1,627 | 1,644 | 4,900 | 548 |
| 2015-03-10 | 1,605 | 1,666 | 1,600 | 1,660 | 3,800 | 553.33 |
| 2015-03-09 | 1,650 | 1,661 | 1,635 | 1,635 | 2,900 | 545 |
| 2015-03-06 | 1,670 | 1,670 | 1,650 | 1,661 | 2,500 | 553.67 |
| 2015-03-05 | 1,700 | 1,700 | 1,658 | 1,664 | 2,200 | 554.67 |
| 2015-03-04 | 1,652 | 1,689 | 1,628 | 1,689 | 7,400 | 563 |
| 2015-03-03 | 1,670 | 1,670 | 1,626 | 1,652 | 5,100 | 550.67 |
| 2015-03-02 | 1,653 | 1,675 | 1,626 | 1,670 | 11,100 | 556.67 |
| 2015-02-27 | 1,659 | 1,698 | 1,640 | 1,674 | 13,900 | 558 |
| 2015-02-26 | 1,661 | 1,661 | 1,626 | 1,659 | 6,000 | 553 |
| 2015-02-25 | 1,642 | 1,668 | 1,640 | 1,661 | 4,200 | 553.67 |
| 2015-02-24 | 1,667 | 1,670 | 1,581 | 1,664 | 9,500 | 554.67 |
| 2015-02-23 | 1,680 | 1,680 | 1,632 | 1,668 | 10,300 | 556 |
| 2015-02-20 | 1,670 | 1,686 | 1,670 | 1,677 | 3,100 | 559 |
| 2015-02-19 | 1,672 | 1,691 | 1,669 | 1,686 | 7,500 | 562 |
| 2015-02-18 | 1,655 | 1,685 | 1,641 | 1,684 | 10,100 | 561.33 |
| 2015-02-17 | 1,640 | 1,659 | 1,624 | 1,655 | 7,000 | 551.67 |
| 2015-02-16 | 1,636 | 1,641 | 1,615 | 1,641 | 7,800 | 547 |
| 2015-02-13 | 1,595 | 1,620 | 1,592 | 1,611 | 10,900 | 537 |
| 2015-02-12 | 1,560 | 1,580 | 1,550 | 1,580 | 11,400 | 526.67 |
| 2015-02-10 | 1,541 | 1,569 | 1,531 | 1,558 | 2,900 | 519.33 |
| 2015-02-09 | 1,570 | 1,570 | 1,564 | 1,568 | 2,400 | 522.67 |
| 2015-02-06 | 1,560 | 1,560 | 1,524 | 1,555 | 3,200 | 518.33 |
| 2015-02-05 | 1,529 | 1,569 | 1,526 | 1,541 | 6,500 | 513.67 |
| 2015-02-04 | 1,494 | 1,556 | 1,494 | 1,553 | 9,900 | 517.67 |
| 2015-02-03 | 1,515 | 1,515 | 1,487 | 1,494 | 3,300 | 498 |
| 2015-02-02 | 1,526 | 1,535 | 1,518 | 1,524 | 2,100 | 508 |
| 2015-01-30 | 1,521 | 1,530 | 1,509 | 1,526 | 7,000 | 508.67 |
| 2015-01-29 | 1,489 | 1,515 | 1,486 | 1,510 | 10,700 | 503.33 |
| 2015-01-28 | 1,457 | 1,489 | 1,456 | 1,489 | 2,600 | 496.33 |
| 2015-01-27 | 1,437 | 1,461 | 1,417 | 1,457 | 8,600 | 485.67 |
| 2015-01-26 | 1,469 | 1,469 | 1,403 | 1,424 | 3,000 | 474.67 |
| 2015-01-23 | 1,426 | 1,446 | 1,410 | 1,445 | 3,600 | 481.67 |
| 2015-01-22 | 1,424 | 1,431 | 1,410 | 1,430 | 3,000 | 476.67 |
| 2015-01-21 | 1,449 | 1,449 | 1,433 | 1,433 | 1,700 | 477.67 |
| 2015-01-20 | 1,412 | 1,449 | 1,407 | 1,449 | 5,000 | 483 |
| 2015-01-19 | 1,396 | 1,429 | 1,392 | 1,402 | 4,700 | 467.33 |
| 2015-01-16 | 1,402 | 1,405 | 1,391 | 1,392 | 2,700 | 464 |
| 2015-01-15 | 1,429 | 1,429 | 1,404 | 1,424 | 2,600 | 474.67 |
| 2015-01-14 | 1,402 | 1,410 | 1,390 | 1,410 | 17,400 | 470 |
| 2015-01-13 | 1,401 | 1,405 | 1,395 | 1,402 | 6,000 | 467.33 |
| 2015-01-09 | 1,410 | 1,430 | 1,400 | 1,405 | 6,700 | 468.33 |
| 2015-01-08 | 1,402 | 1,435 | 1,400 | 1,434 | 5,900 | 478 |
| 2015-01-07 | 1,403 | 1,424 | 1,400 | 1,417 | 7,200 | 472.33 |
| 2015-01-06 | 1,435 | 1,435 | 1,403 | 1,403 | 6,200 | 467.67 |
| 2015-01-05 | 1,418 | 1,469 | 1,414 | 1,455 | 10,400 | 485 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
