8798 (株)アドバンスクリエイト 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 | 1,302 | 1,304 | 1,301 | 1,301 | 3,900 | 650.50 |
| 2015-12-29 | 1,300 | 1,305 | 1,297 | 1,302 | 8,200 | 651 |
| 2015-12-28 | 1,327 | 1,327 | 1,303 | 1,308 | 3,600 | 654 |
| 2015-12-25 | 1,316 | 1,318 | 1,305 | 1,310 | 4,100 | 655 |
| 2015-12-24 | 1,327 | 1,328 | 1,306 | 1,322 | 5,800 | 661 |
| 2015-12-22 | 1,326 | 1,329 | 1,323 | 1,327 | 7,000 | 663.50 |
| 2015-12-21 | 1,330 | 1,331 | 1,325 | 1,330 | 5,900 | 665 |
| 2015-12-18 | 1,329 | 1,333 | 1,328 | 1,330 | 8,100 | 665 |
| 2015-12-17 | 1,329 | 1,336 | 1,329 | 1,332 | 4,000 | 666 |
| 2015-12-16 | 1,335 | 1,335 | 1,326 | 1,335 | 5,000 | 667.50 |
| 2015-12-15 | 1,331 | 1,333 | 1,331 | 1,331 | 4,100 | 665.50 |
| 2015-12-14 | 1,331 | 1,333 | 1,328 | 1,333 | 5,000 | 666.50 |
| 2015-12-11 | 1,338 | 1,345 | 1,337 | 1,345 | 6,200 | 672.50 |
| 2015-12-10 | 1,331 | 1,338 | 1,331 | 1,338 | 3,000 | 669 |
| 2015-12-09 | 1,331 | 1,338 | 1,331 | 1,334 | 3,200 | 667 |
| 2015-12-08 | 1,334 | 1,337 | 1,334 | 1,337 | 1,700 | 668.50 |
| 2015-12-07 | 1,339 | 1,340 | 1,335 | 1,340 | 3,500 | 670 |
| 2015-12-04 | 1,336 | 1,338 | 1,332 | 1,338 | 2,300 | 669 |
| 2015-12-03 | 1,338 | 1,340 | 1,332 | 1,340 | 5,400 | 670 |
| 2015-12-02 | 1,330 | 1,338 | 1,328 | 1,338 | 5,500 | 669 |
| 2015-12-01 | 1,325 | 1,330 | 1,324 | 1,330 | 2,200 | 665 |
| 2015-11-30 | 1,326 | 1,326 | 1,320 | 1,325 | 4,900 | 662.50 |
| 2015-11-27 | 1,323 | 1,331 | 1,302 | 1,302 | 12,200 | 651 |
| 2015-11-26 | 1,327 | 1,332 | 1,318 | 1,330 | 4,100 | 665 |
| 2015-11-25 | 1,323 | 1,332 | 1,323 | 1,326 | 3,400 | 663 |
| 2015-11-24 | 1,319 | 1,330 | 1,319 | 1,330 | 7,200 | 665 |
| 2015-11-20 | 1,331 | 1,336 | 1,329 | 1,329 | 6,900 | 664.50 |
| 2015-11-19 | 1,335 | 1,344 | 1,335 | 1,344 | 2,500 | 672 |
| 2015-11-18 | 1,335 | 1,341 | 1,331 | 1,335 | 2,200 | 667.50 |
| 2015-11-17 | 1,340 | 1,341 | 1,313 | 1,341 | 3,200 | 670.50 |
| 2015-11-16 | 1,310 | 1,341 | 1,309 | 1,341 | 3,600 | 670.50 |
| 2015-11-13 | 1,314 | 1,333 | 1,311 | 1,320 | 4,700 | 660 |
| 2015-11-12 | 1,320 | 1,340 | 1,320 | 1,330 | 10,500 | 665 |
| 2015-11-11 | 1,300 | 1,305 | 1,283 | 1,283 | 5,900 | 641.50 |
| 2015-11-10 | 1,292 | 1,302 | 1,292 | 1,293 | 2,100 | 646.50 |
| 2015-11-09 | 1,299 | 1,300 | 1,291 | 1,291 | 1,400 | 645.50 |
| 2015-11-06 | 1,300 | 1,302 | 1,299 | 1,299 | 1,100 | 649.50 |
| 2015-11-05 | 1,302 | 1,302 | 1,302 | 1,302 | 500 | 651 |
| 2015-11-04 | 1,309 | 1,320 | 1,301 | 1,301 | 2,400 | 650.50 |
| 2015-11-02 | 1,320 | 1,320 | 1,304 | 1,310 | 1,900 | 655 |
| 2015-10-30 | 1,310 | 1,310 | 1,305 | 1,309 | 500 | 654.50 |
| 2015-10-29 | 1,310 | 1,310 | 1,307 | 1,307 | 1,100 | 653.50 |
| 2015-10-28 | 1,319 | 1,319 | 1,307 | 1,309 | 2,000 | 654.50 |
| 2015-10-27 | 1,308 | 1,309 | 1,305 | 1,305 | 1,500 | 652.50 |
| 2015-10-26 | 1,300 | 1,309 | 1,300 | 1,305 | 1,000 | 652.50 |
| 2015-10-23 | 1,300 | 1,313 | 1,300 | 1,300 | 1,600 | 650 |
| 2015-10-22 | 1,315 | 1,315 | 1,296 | 1,300 | 2,600 | 650 |
| 2015-10-21 | 1,297 | 1,313 | 1,286 | 1,313 | 1,200 | 656.50 |
| 2015-10-20 | 1,297 | 1,299 | 1,286 | 1,297 | 2,400 | 648.50 |
| 2015-10-19 | 1,304 | 1,304 | 1,296 | 1,297 | 1,100 | 648.50 |
| 2015-10-16 | 1,313 | 1,323 | 1,304 | 1,304 | 1,900 | 652 |
| 2015-10-15 | 1,300 | 1,305 | 1,294 | 1,300 | 1,400 | 650 |
| 2015-10-14 | 1,316 | 1,326 | 1,310 | 1,310 | 2,000 | 655 |
| 2015-10-13 | 1,330 | 1,332 | 1,315 | 1,316 | 4,500 | 658 |
| 2015-10-09 | 1,260 | 1,320 | 1,258 | 1,310 | 8,500 | 655 |
| 2015-10-08 | 1,267 | 1,267 | 1,256 | 1,265 | 3,200 | 632.50 |
| 2015-10-07 | 1,255 | 1,261 | 1,240 | 1,252 | 2,500 | 626 |
| 2015-10-06 | 1,260 | 1,260 | 1,235 | 1,241 | 4,900 | 620.50 |
| 2015-10-05 | 1,234 | 1,250 | 1,230 | 1,235 | 1,100 | 617.50 |
| 2015-10-02 | 1,212 | 1,223 | 1,210 | 1,223 | 1,600 | 611.50 |
| 2015-10-01 | 1,201 | 1,213 | 1,201 | 1,212 | 3,800 | 606 |
| 2015-09-30 | 1,207 | 1,208 | 1,198 | 1,201 | 5,900 | 600.50 |
| 2015-09-29 | 1,211 | 1,228 | 1,200 | 1,207 | 6,800 | 603.50 |
| 2015-09-28 | 1,274 | 1,276 | 1,235 | 1,235 | 25,900 | 617.50 |
| 2015-09-25 | 1,338 | 1,354 | 1,338 | 1,345 | 57,800 | 672.50 |
| 2015-09-24 | 1,340 | 1,350 | 1,340 | 1,344 | 15,600 | 672 |
| 2015-09-18 | 1,354 | 1,354 | 1,342 | 1,342 | 8,000 | 671 |
| 2015-09-17 | 1,346 | 1,354 | 1,346 | 1,354 | 4,200 | 677 |
| 2015-09-16 | 1,345 | 1,349 | 1,338 | 1,346 | 5,700 | 673 |
| 2015-09-15 | 1,340 | 1,349 | 1,340 | 1,343 | 3,100 | 671.50 |
| 2015-09-14 | 1,338 | 1,348 | 1,338 | 1,347 | 2,900 | 673.50 |
| 2015-09-11 | 1,333 | 1,345 | 1,322 | 1,338 | 3,000 | 669 |
| 2015-09-10 | 1,318 | 1,333 | 1,315 | 1,333 | 2,500 | 666.50 |
| 2015-09-09 | 1,312 | 1,322 | 1,310 | 1,322 | 5,800 | 661 |
| 2015-09-08 | 1,300 | 1,317 | 1,276 | 1,297 | 10,800 | 648.50 |
| 2015-09-07 | 1,282 | 1,315 | 1,272 | 1,309 | 10,000 | 654.50 |
| 2015-09-04 | 1,361 | 1,361 | 1,301 | 1,328 | 5,200 | 664 |
| 2015-09-03 | 1,400 | 1,400 | 1,350 | 1,383 | 3,400 | 691.50 |
| 2015-09-02 | 1,379 | 1,401 | 1,351 | 1,391 | 3,800 | 695.50 |
| 2015-09-01 | 1,414 | 1,420 | 1,404 | 1,404 | 7,700 | 702 |
| 2015-08-31 | 1,414 | 1,415 | 1,400 | 1,406 | 8,200 | 703 |
| 2015-08-28 | 1,415 | 1,422 | 1,409 | 1,413 | 6,100 | 706.50 |
| 2015-08-27 | 1,380 | 1,440 | 1,349 | 1,395 | 9,000 | 697.50 |
| 2015-08-26 | 1,326 | 1,340 | 1,298 | 1,340 | 7,300 | 670 |
| 2015-08-25 | 1,160 | 1,350 | 1,102 | 1,276 | 26,900 | 638 |
| 2015-08-24 | 1,400 | 1,407 | 1,356 | 1,376 | 12,500 | 688 |
| 2015-08-21 | 1,453 | 1,464 | 1,430 | 1,433 | 6,800 | 716.50 |
| 2015-08-20 | 1,470 | 1,470 | 1,462 | 1,464 | 2,000 | 732 |
| 2015-08-19 | 1,475 | 1,475 | 1,468 | 1,468 | 2,600 | 734 |
| 2015-08-18 | 1,474 | 1,480 | 1,470 | 1,475 | 5,900 | 737.50 |
| 2015-08-17 | 1,461 | 1,481 | 1,461 | 1,475 | 3,300 | 737.50 |
| 2015-08-14 | 1,460 | 1,479 | 1,452 | 1,477 | 5,400 | 738.50 |
| 2015-08-13 | 1,448 | 1,466 | 1,437 | 1,459 | 2,600 | 729.50 |
| 2015-08-12 | 1,454 | 1,459 | 1,450 | 1,451 | 3,600 | 725.50 |
| 2015-08-11 | 1,464 | 1,470 | 1,455 | 1,457 | 6,300 | 728.50 |
| 2015-08-10 | 1,461 | 1,475 | 1,461 | 1,463 | 3,600 | 731.50 |
| 2015-08-07 | 1,477 | 1,479 | 1,460 | 1,460 | 3,000 | 730 |
| 2015-08-06 | 1,472 | 1,478 | 1,472 | 1,473 | 1,900 | 736.50 |
| 2015-08-05 | 1,472 | 1,475 | 1,468 | 1,472 | 2,000 | 736 |
| 2015-08-04 | 1,483 | 1,483 | 1,470 | 1,470 | 3,300 | 735 |
| 2015-08-03 | 1,480 | 1,480 | 1,475 | 1,478 | 2,200 | 739 |
| 2015-07-31 | 1,480 | 1,483 | 1,473 | 1,477 | 2,800 | 738.50 |
| 2015-07-30 | 1,472 | 1,482 | 1,472 | 1,481 | 1,700 | 740.50 |
| 2015-07-29 | 1,480 | 1,490 | 1,470 | 1,470 | 4,400 | 735 |
| 2015-07-28 | 1,480 | 1,481 | 1,477 | 1,481 | 5,200 | 740.50 |
| 2015-07-27 | 1,480 | 1,490 | 1,478 | 1,482 | 6,700 | 741 |
| 2015-07-24 | 1,468 | 1,480 | 1,468 | 1,479 | 4,100 | 739.50 |
| 2015-07-23 | 1,480 | 1,480 | 1,470 | 1,471 | 4,300 | 735.50 |
| 2015-07-22 | 1,480 | 1,489 | 1,471 | 1,480 | 3,900 | 740 |
| 2015-07-21 | 1,472 | 1,478 | 1,465 | 1,473 | 6,100 | 736.50 |
| 2015-07-17 | 1,440 | 1,481 | 1,435 | 1,478 | 9,800 | 739 |
| 2015-07-16 | 1,435 | 1,440 | 1,432 | 1,440 | 5,100 | 720 |
| 2015-07-15 | 1,429 | 1,432 | 1,422 | 1,432 | 3,900 | 716 |
| 2015-07-14 | 1,409 | 1,421 | 1,409 | 1,421 | 2,300 | 710.50 |
| 2015-07-13 | 1,398 | 1,405 | 1,394 | 1,403 | 1,600 | 701.50 |
| 2015-07-10 | 1,397 | 1,397 | 1,380 | 1,397 | 5,300 | 698.50 |
| 2015-07-09 | 1,369 | 1,395 | 1,334 | 1,395 | 13,900 | 697.50 |
| 2015-07-08 | 1,430 | 1,431 | 1,399 | 1,399 | 9,500 | 699.50 |
| 2015-07-07 | 1,429 | 1,431 | 1,427 | 1,430 | 3,000 | 715 |
| 2015-07-06 | 1,422 | 1,433 | 1,422 | 1,428 | 2,100 | 714 |
| 2015-07-03 | 1,433 | 1,433 | 1,422 | 1,422 | 2,400 | 711 |
| 2015-07-02 | 1,432 | 1,433 | 1,428 | 1,433 | 2,400 | 716.50 |
| 2015-07-01 | 1,419 | 1,433 | 1,417 | 1,432 | 3,900 | 716 |
| 2015-06-30 | 1,400 | 1,419 | 1,400 | 1,419 | 2,700 | 709.50 |
| 2015-06-29 | 1,406 | 1,414 | 1,401 | 1,409 | 5,300 | 704.50 |
| 2015-06-26 | 1,419 | 1,427 | 1,410 | 1,421 | 2,500 | 710.50 |
| 2015-06-25 | 1,430 | 1,430 | 1,398 | 1,420 | 4,600 | 710 |
| 2015-06-24 | 1,425 | 1,430 | 1,425 | 1,428 | 700 | 714 |
| 2015-06-23 | 1,430 | 1,430 | 1,425 | 1,426 | 3,800 | 713 |
| 2015-06-22 | 1,429 | 1,429 | 1,423 | 1,429 | 4,800 | 714.50 |
| 2015-06-19 | 1,415 | 1,424 | 1,415 | 1,424 | 1,600 | 712 |
| 2015-06-18 | 1,421 | 1,426 | 1,415 | 1,415 | 1,700 | 707.50 |
| 2015-06-17 | 1,420 | 1,426 | 1,419 | 1,421 | 1,100 | 710.50 |
| 2015-06-16 | 1,429 | 1,430 | 1,419 | 1,419 | 3,100 | 709.50 |
| 2015-06-15 | 1,420 | 1,430 | 1,420 | 1,429 | 3,300 | 714.50 |
| 2015-06-12 | 1,418 | 1,425 | 1,401 | 1,419 | 4,600 | 709.50 |
| 2015-06-11 | 1,421 | 1,428 | 1,414 | 1,425 | 1,700 | 712.50 |
| 2015-06-10 | 1,430 | 1,434 | 1,419 | 1,430 | 3,700 | 715 |
| 2015-06-09 | 1,440 | 1,440 | 1,427 | 1,427 | 3,300 | 713.50 |
| 2015-06-08 | 1,421 | 1,440 | 1,421 | 1,434 | 4,700 | 717 |
| 2015-06-05 | 1,406 | 1,421 | 1,406 | 1,411 | 1,400 | 705.50 |
| 2015-06-04 | 1,416 | 1,418 | 1,409 | 1,409 | 1,400 | 704.50 |
| 2015-06-03 | 1,420 | 1,420 | 1,407 | 1,408 | 1,900 | 704 |
| 2015-06-02 | 1,423 | 1,423 | 1,407 | 1,419 | 900 | 709.50 |
| 2015-06-01 | 1,430 | 1,430 | 1,400 | 1,409 | 3,800 | 704.50 |
| 2015-05-29 | 1,415 | 1,425 | 1,415 | 1,419 | 1,700 | 709.50 |
| 2015-05-28 | 1,430 | 1,435 | 1,405 | 1,410 | 4,900 | 705 |
| 2015-05-27 | 1,390 | 1,450 | 1,388 | 1,420 | 7,000 | 710 |
| 2015-05-26 | 1,384 | 1,388 | 1,384 | 1,388 | 1,500 | 694 |
| 2015-05-25 | 1,374 | 1,386 | 1,374 | 1,386 | 2,100 | 693 |
| 2015-05-22 | 1,360 | 1,372 | 1,347 | 1,365 | 5,900 | 682.50 |
| 2015-05-21 | 1,406 | 1,414 | 1,365 | 1,365 | 13,500 | 682.50 |
| 2015-05-20 | 1,400 | 1,405 | 1,392 | 1,405 | 5,500 | 702.50 |
| 2015-05-19 | 1,379 | 1,390 | 1,377 | 1,390 | 4,300 | 695 |
| 2015-05-18 | 1,369 | 1,377 | 1,369 | 1,377 | 2,100 | 688.50 |
| 2015-05-15 | 1,370 | 1,370 | 1,362 | 1,362 | 1,600 | 681 |
| 2015-05-14 | 1,369 | 1,369 | 1,363 | 1,368 | 1,400 | 684 |
| 2015-05-13 | 1,370 | 1,370 | 1,360 | 1,361 | 2,500 | 680.50 |
| 2015-05-12 | 1,369 | 1,375 | 1,365 | 1,375 | 3,800 | 687.50 |
| 2015-05-11 | 1,350 | 1,365 | 1,350 | 1,365 | 4,400 | 682.50 |
| 2015-05-08 | 1,348 | 1,348 | 1,339 | 1,344 | 1,200 | 672 |
| 2015-05-07 | 1,342 | 1,350 | 1,334 | 1,343 | 5,100 | 671.50 |
| 2015-05-01 | 1,321 | 1,373 | 1,321 | 1,340 | 10,000 | 670 |
| 2015-04-30 | 1,337 | 1,337 | 1,318 | 1,321 | 6,300 | 660.50 |
| 2015-04-28 | 1,333 | 1,346 | 1,333 | 1,339 | 5,300 | 669.50 |
| 2015-04-27 | 1,318 | 1,328 | 1,318 | 1,328 | 4,000 | 664 |
| 2015-04-24 | 1,311 | 1,317 | 1,311 | 1,313 | 1,400 | 656.50 |
| 2015-04-23 | 1,315 | 1,320 | 1,313 | 1,318 | 2,600 | 659 |
| 2015-04-22 | 1,313 | 1,317 | 1,312 | 1,315 | 5,600 | 657.50 |
| 2015-04-21 | 1,310 | 1,314 | 1,308 | 1,314 | 2,700 | 657 |
| 2015-04-20 | 1,309 | 1,309 | 1,300 | 1,300 | 4,200 | 650 |
| 2015-04-17 | 1,311 | 1,312 | 1,300 | 1,310 | 3,500 | 655 |
| 2015-04-16 | 1,320 | 1,321 | 1,311 | 1,321 | 4,300 | 660.50 |
| 2015-04-15 | 1,310 | 1,330 | 1,301 | 1,318 | 12,800 | 659 |
| 2015-04-14 | 1,300 | 1,300 | 1,298 | 1,300 | 2,500 | 650 |
| 2015-04-13 | 1,300 | 1,304 | 1,295 | 1,300 | 4,100 | 650 |
| 2015-04-10 | 1,300 | 1,300 | 1,295 | 1,299 | 2,500 | 649.50 |
| 2015-04-09 | 1,300 | 1,300 | 1,284 | 1,299 | 3,000 | 649.50 |
| 2015-04-08 | 1,291 | 1,301 | 1,291 | 1,300 | 5,100 | 650 |
| 2015-04-07 | 1,289 | 1,294 | 1,277 | 1,287 | 2,400 | 643.50 |
| 2015-04-06 | 1,285 | 1,288 | 1,272 | 1,288 | 2,600 | 644 |
| 2015-04-03 | 1,274 | 1,287 | 1,265 | 1,276 | 3,200 | 638 |
| 2015-04-02 | 1,277 | 1,288 | 1,271 | 1,281 | 4,700 | 640.50 |
| 2015-04-01 | 1,265 | 1,277 | 1,265 | 1,276 | 3,000 | 638 |
| 2015-03-31 | 1,275 | 1,279 | 1,269 | 1,269 | 1,900 | 634.50 |
| 2015-03-30 | 1,277 | 1,280 | 1,273 | 1,275 | 2,800 | 637.50 |
| 2015-03-27 | 1,266 | 1,280 | 1,245 | 1,268 | 5,600 | 634 |
| 2015-03-26 | 1,283 | 1,289 | 1,283 | 1,289 | 1,700 | 644.50 |
| 2015-03-25 | 1,287 | 1,293 | 1,283 | 1,286 | 1,800 | 643 |
| 2015-03-24 | 1,290 | 1,295 | 1,282 | 1,295 | 1,500 | 647.50 |
| 2015-03-23 | 1,297 | 1,297 | 1,282 | 1,290 | 2,200 | 645 |
| 2015-03-20 | 1,295 | 1,295 | 1,292 | 1,295 | 1,000 | 647.50 |
| 2015-03-19 | 1,291 | 1,297 | 1,290 | 1,295 | 2,400 | 647.50 |
| 2015-03-18 | 1,289 | 1,296 | 1,288 | 1,291 | 1,100 | 645.50 |
| 2015-03-17 | 1,283 | 1,291 | 1,283 | 1,289 | 3,300 | 644.50 |
| 2015-03-16 | 1,269 | 1,285 | 1,269 | 1,283 | 3,400 | 641.50 |
| 2015-03-13 | 1,278 | 1,279 | 1,262 | 1,279 | 1,600 | 639.50 |
| 2015-03-12 | 1,260 | 1,280 | 1,257 | 1,257 | 3,500 | 628.50 |
| 2015-03-11 | 1,265 | 1,280 | 1,259 | 1,265 | 2,200 | 632.50 |
| 2015-03-10 | 1,284 | 1,284 | 1,265 | 1,279 | 2,000 | 639.50 |
| 2015-03-09 | 1,270 | 1,286 | 1,270 | 1,270 | 1,200 | 635 |
| 2015-03-06 | 1,264 | 1,270 | 1,257 | 1,260 | 2,000 | 630 |
| 2015-03-05 | 1,262 | 1,277 | 1,255 | 1,263 | 2,000 | 631.50 |
| 2015-03-04 | 1,277 | 1,277 | 1,264 | 1,266 | 2,500 | 633 |
| 2015-03-03 | 1,281 | 1,281 | 1,270 | 1,277 | 2,400 | 638.50 |
| 2015-03-02 | 1,282 | 1,283 | 1,280 | 1,281 | 3,000 | 640.50 |
| 2015-02-27 | 1,279 | 1,283 | 1,275 | 1,283 | 2,900 | 641.50 |
| 2015-02-26 | 1,284 | 1,287 | 1,280 | 1,280 | 2,200 | 640 |
| 2015-02-25 | 1,283 | 1,290 | 1,282 | 1,282 | 3,700 | 641 |
| 2015-02-24 | 1,310 | 1,311 | 1,282 | 1,282 | 4,600 | 641 |
| 2015-02-23 | 1,290 | 1,317 | 1,283 | 1,311 | 13,800 | 655.50 |
| 2015-02-20 | 1,275 | 1,280 | 1,271 | 1,280 | 4,500 | 640 |
| 2015-02-19 | 1,267 | 1,270 | 1,263 | 1,265 | 3,200 | 632.50 |
| 2015-02-18 | 1,248 | 1,266 | 1,248 | 1,260 | 8,500 | 630 |
| 2015-02-17 | 1,243 | 1,249 | 1,240 | 1,244 | 6,900 | 622 |
| 2015-02-16 | 1,230 | 1,235 | 1,223 | 1,235 | 4,700 | 617.50 |
| 2015-02-13 | 1,216 | 1,223 | 1,216 | 1,220 | 5,800 | 610 |
| 2015-02-12 | 1,209 | 1,213 | 1,209 | 1,212 | 4,900 | 606 |
| 2015-02-10 | 1,205 | 1,209 | 1,203 | 1,209 | 1,900 | 604.50 |
| 2015-02-09 | 1,210 | 1,210 | 1,203 | 1,205 | 2,700 | 602.50 |
| 2015-02-06 | 1,203 | 1,204 | 1,199 | 1,199 | 4,400 | 599.50 |
| 2015-02-05 | 1,203 | 1,204 | 1,197 | 1,199 | 10,200 | 599.50 |
| 2015-02-04 | 1,203 | 1,204 | 1,200 | 1,203 | 4,800 | 601.50 |
| 2015-02-03 | 1,205 | 1,207 | 1,198 | 1,199 | 5,400 | 599.50 |
| 2015-02-02 | 1,200 | 1,208 | 1,199 | 1,205 | 10,100 | 602.50 |
| 2015-01-30 | 1,203 | 1,204 | 1,200 | 1,202 | 2,300 | 601 |
| 2015-01-29 | 1,207 | 1,208 | 1,200 | 1,200 | 5,400 | 600 |
| 2015-01-28 | 1,202 | 1,208 | 1,200 | 1,208 | 7,100 | 604 |
| 2015-01-27 | 1,208 | 1,208 | 1,200 | 1,202 | 7,900 | 601 |
| 2015-01-26 | 1,204 | 1,209 | 1,200 | 1,209 | 4,200 | 604.50 |
| 2015-01-23 | 1,204 | 1,204 | 1,194 | 1,204 | 3,300 | 602 |
| 2015-01-22 | 1,205 | 1,205 | 1,198 | 1,200 | 7,000 | 600 |
| 2015-01-21 | 1,209 | 1,209 | 1,200 | 1,205 | 6,100 | 602.50 |
| 2015-01-20 | 1,206 | 1,208 | 1,200 | 1,208 | 1,700 | 604 |
| 2015-01-19 | 1,209 | 1,213 | 1,205 | 1,205 | 3,100 | 602.50 |
| 2015-01-16 | 1,195 | 1,205 | 1,188 | 1,205 | 3,300 | 602.50 |
| 2015-01-15 | 1,199 | 1,200 | 1,195 | 1,195 | 1,900 | 597.50 |
| 2015-01-14 | 1,203 | 1,205 | 1,195 | 1,199 | 4,200 | 599.50 |
| 2015-01-13 | 1,205 | 1,210 | 1,203 | 1,203 | 1,400 | 601.50 |
| 2015-01-09 | 1,215 | 1,215 | 1,205 | 1,205 | 2,600 | 602.50 |
| 2015-01-08 | 1,220 | 1,220 | 1,208 | 1,215 | 7,800 | 607.50 |
| 2015-01-07 | 1,219 | 1,219 | 1,210 | 1,210 | 4,700 | 605 |
| 2015-01-06 | 1,219 | 1,219 | 1,211 | 1,218 | 2,500 | 609 |
| 2015-01-05 | 1,220 | 1,224 | 1,217 | 1,218 | 2,400 | 609 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
