9055 (株)アルプス物流 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 | 1,415 | 1,425 | 1,411 | 1,425 | 2,200 | 712.50 |
| 2015-12-29 | 1,420 | 1,420 | 1,414 | 1,415 | 1,800 | 707.50 |
| 2015-12-28 | 1,389 | 1,418 | 1,389 | 1,418 | 2,600 | 709 |
| 2015-12-25 | 1,388 | 1,397 | 1,380 | 1,389 | 8,400 | 694.50 |
| 2015-12-24 | 1,395 | 1,403 | 1,378 | 1,388 | 11,400 | 694 |
| 2015-12-22 | 1,405 | 1,445 | 1,372 | 1,394 | 16,800 | 697 |
| 2015-12-21 | 1,421 | 1,435 | 1,420 | 1,435 | 11,900 | 717.50 |
| 2015-12-18 | 1,434 | 1,444 | 1,425 | 1,425 | 9,200 | 712.50 |
| 2015-12-17 | 1,460 | 1,460 | 1,445 | 1,445 | 3,200 | 722.50 |
| 2015-12-16 | 1,424 | 1,464 | 1,423 | 1,464 | 5,800 | 732 |
| 2015-12-15 | 1,446 | 1,458 | 1,420 | 1,422 | 9,500 | 711 |
| 2015-12-14 | 1,450 | 1,465 | 1,436 | 1,460 | 9,100 | 730 |
| 2015-12-11 | 1,470 | 1,493 | 1,462 | 1,464 | 5,700 | 732 |
| 2015-12-10 | 1,500 | 1,500 | 1,481 | 1,481 | 4,200 | 740.50 |
| 2015-12-09 | 1,500 | 1,511 | 1,481 | 1,503 | 13,800 | 751.50 |
| 2015-12-08 | 1,496 | 1,509 | 1,486 | 1,500 | 15,200 | 750 |
| 2015-12-07 | 1,519 | 1,530 | 1,485 | 1,509 | 12,900 | 754.50 |
| 2015-12-04 | 1,527 | 1,555 | 1,502 | 1,511 | 6,700 | 755.50 |
| 2015-12-03 | 1,550 | 1,556 | 1,543 | 1,550 | 13,300 | 775 |
| 2015-12-02 | 1,549 | 1,550 | 1,530 | 1,550 | 7,300 | 775 |
| 2015-12-01 | 1,540 | 1,545 | 1,510 | 1,537 | 13,600 | 768.50 |
| 2015-11-30 | 1,520 | 1,540 | 1,510 | 1,536 | 3,300 | 768 |
| 2015-11-27 | 1,522 | 1,531 | 1,515 | 1,527 | 12,200 | 763.50 |
| 2015-11-26 | 1,508 | 1,510 | 1,490 | 1,503 | 8,800 | 751.50 |
| 2015-11-25 | 1,500 | 1,507 | 1,490 | 1,507 | 14,400 | 753.50 |
| 2015-11-24 | 1,482 | 1,498 | 1,482 | 1,498 | 11,600 | 749 |
| 2015-11-20 | 1,472 | 1,484 | 1,469 | 1,482 | 5,800 | 741 |
| 2015-11-19 | 1,477 | 1,477 | 1,461 | 1,467 | 6,000 | 733.50 |
| 2015-11-18 | 1,485 | 1,485 | 1,464 | 1,481 | 4,600 | 740.50 |
| 2015-11-17 | 1,475 | 1,488 | 1,467 | 1,476 | 3,100 | 738 |
| 2015-11-16 | 1,455 | 1,469 | 1,450 | 1,469 | 5,200 | 734.50 |
| 2015-11-13 | 1,460 | 1,460 | 1,455 | 1,455 | 1,600 | 727.50 |
| 2015-11-12 | 1,448 | 1,462 | 1,435 | 1,461 | 14,500 | 730.50 |
| 2015-11-11 | 1,475 | 1,475 | 1,450 | 1,456 | 7,800 | 728 |
| 2015-11-10 | 1,486 | 1,486 | 1,471 | 1,475 | 3,700 | 737.50 |
| 2015-11-09 | 1,478 | 1,478 | 1,473 | 1,477 | 2,100 | 738.50 |
| 2015-11-06 | 1,467 | 1,468 | 1,460 | 1,460 | 2,100 | 730 |
| 2015-11-05 | 1,455 | 1,480 | 1,441 | 1,450 | 9,900 | 725 |
| 2015-11-04 | 1,446 | 1,457 | 1,436 | 1,445 | 3,800 | 722.50 |
| 2015-11-02 | 1,431 | 1,439 | 1,425 | 1,430 | 8,500 | 715 |
| 2015-10-30 | 1,415 | 1,445 | 1,409 | 1,431 | 22,800 | 715.50 |
| 2015-10-29 | 1,440 | 1,463 | 1,439 | 1,458 | 13,600 | 729 |
| 2015-10-28 | 1,443 | 1,443 | 1,430 | 1,432 | 4,800 | 716 |
| 2015-10-27 | 1,438 | 1,440 | 1,426 | 1,429 | 11,500 | 714.50 |
| 2015-10-26 | 1,442 | 1,445 | 1,430 | 1,436 | 3,800 | 718 |
| 2015-10-23 | 1,442 | 1,443 | 1,405 | 1,423 | 25,500 | 711.50 |
| 2015-10-22 | 1,418 | 1,439 | 1,415 | 1,438 | 7,200 | 719 |
| 2015-10-21 | 1,415 | 1,418 | 1,401 | 1,415 | 3,900 | 707.50 |
| 2015-10-20 | 1,393 | 1,419 | 1,386 | 1,419 | 14,800 | 709.50 |
| 2015-10-19 | 1,387 | 1,393 | 1,382 | 1,386 | 9,700 | 693 |
| 2015-10-16 | 1,382 | 1,382 | 1,375 | 1,378 | 2,400 | 689 |
| 2015-10-15 | 1,354 | 1,378 | 1,354 | 1,377 | 10,300 | 688.50 |
| 2015-10-14 | 1,367 | 1,379 | 1,355 | 1,360 | 14,600 | 680 |
| 2015-10-13 | 1,385 | 1,385 | 1,360 | 1,380 | 9,800 | 690 |
| 2015-10-09 | 1,360 | 1,377 | 1,360 | 1,377 | 13,200 | 688.50 |
| 2015-10-08 | 1,396 | 1,398 | 1,351 | 1,353 | 27,400 | 676.50 |
| 2015-10-07 | 1,342 | 1,384 | 1,342 | 1,378 | 15,700 | 689 |
| 2015-10-06 | 1,320 | 1,338 | 1,320 | 1,334 | 32,400 | 667 |
| 2015-10-05 | 1,339 | 1,340 | 1,298 | 1,299 | 48,000 | 649.50 |
| 2015-10-02 | 1,348 | 1,369 | 1,335 | 1,340 | 12,700 | 670 |
| 2015-10-01 | 1,365 | 1,376 | 1,358 | 1,369 | 3,400 | 684.50 |
| 2015-09-30 | 1,361 | 1,378 | 1,346 | 1,358 | 11,800 | 679 |
| 2015-09-29 | 1,370 | 1,370 | 1,355 | 1,355 | 9,800 | 677.50 |
| 2015-09-28 | 1,369 | 1,389 | 1,361 | 1,369 | 8,400 | 684.50 |
| 2015-09-25 | 1,391 | 1,391 | 1,360 | 1,369 | 10,800 | 684.50 |
| 2015-09-24 | 1,376 | 1,377 | 1,364 | 1,364 | 6,200 | 682 |
| 2015-09-18 | 1,382 | 1,392 | 1,378 | 1,392 | 4,800 | 696 |
| 2015-09-17 | 1,370 | 1,383 | 1,361 | 1,383 | 8,400 | 691.50 |
| 2015-09-16 | 1,380 | 1,383 | 1,354 | 1,364 | 21,300 | 682 |
| 2015-09-15 | 1,400 | 1,404 | 1,380 | 1,380 | 9,700 | 690 |
| 2015-09-14 | 1,398 | 1,401 | 1,382 | 1,382 | 5,800 | 691 |
| 2015-09-11 | 1,387 | 1,419 | 1,387 | 1,405 | 5,700 | 702.50 |
| 2015-09-10 | 1,420 | 1,424 | 1,380 | 1,382 | 17,100 | 691 |
| 2015-09-09 | 1,441 | 1,445 | 1,418 | 1,425 | 14,200 | 712.50 |
| 2015-09-08 | 1,440 | 1,441 | 1,411 | 1,411 | 7,400 | 705.50 |
| 2015-09-07 | 1,449 | 1,459 | 1,432 | 1,445 | 9,400 | 722.50 |
| 2015-09-04 | 1,467 | 1,467 | 1,451 | 1,451 | 6,000 | 725.50 |
| 2015-09-03 | 1,475 | 1,475 | 1,465 | 1,467 | 4,100 | 733.50 |
| 2015-09-02 | 1,460 | 1,475 | 1,460 | 1,461 | 3,600 | 730.50 |
| 2015-09-01 | 1,492 | 1,512 | 1,482 | 1,497 | 6,400 | 748.50 |
| 2015-08-31 | 1,499 | 1,525 | 1,492 | 1,513 | 9,200 | 756.50 |
| 2015-08-28 | 1,473 | 1,507 | 1,473 | 1,499 | 7,900 | 749.50 |
| 2015-08-27 | 1,480 | 1,500 | 1,455 | 1,457 | 9,800 | 728.50 |
| 2015-08-26 | 1,467 | 1,519 | 1,466 | 1,469 | 14,700 | 734.50 |
| 2015-08-25 | 1,490 | 1,529 | 1,456 | 1,467 | 21,300 | 733.50 |
| 2015-08-24 | 1,500 | 1,525 | 1,490 | 1,497 | 32,300 | 748.50 |
| 2015-08-21 | 1,528 | 1,542 | 1,500 | 1,513 | 17,600 | 756.50 |
| 2015-08-20 | 1,541 | 1,557 | 1,539 | 1,546 | 8,300 | 773 |
| 2015-08-19 | 1,545 | 1,555 | 1,539 | 1,555 | 7,400 | 777.50 |
| 2015-08-18 | 1,543 | 1,550 | 1,541 | 1,550 | 1,900 | 775 |
| 2015-08-17 | 1,532 | 1,566 | 1,530 | 1,559 | 13,400 | 779.50 |
| 2015-08-14 | 1,538 | 1,556 | 1,516 | 1,532 | 2,700 | 766 |
| 2015-08-13 | 1,503 | 1,566 | 1,492 | 1,561 | 18,900 | 780.50 |
| 2015-08-12 | 1,511 | 1,526 | 1,502 | 1,503 | 10,100 | 751.50 |
| 2015-08-11 | 1,542 | 1,617 | 1,512 | 1,513 | 24,200 | 756.50 |
| 2015-08-10 | 1,558 | 1,566 | 1,545 | 1,546 | 10,500 | 773 |
| 2015-08-07 | 1,585 | 1,585 | 1,562 | 1,568 | 7,400 | 784 |
| 2015-08-06 | 1,599 | 1,603 | 1,587 | 1,591 | 6,400 | 795.50 |
| 2015-08-05 | 1,590 | 1,604 | 1,589 | 1,600 | 7,300 | 800 |
| 2015-08-04 | 1,609 | 1,609 | 1,587 | 1,592 | 11,200 | 796 |
| 2015-08-03 | 1,600 | 1,616 | 1,598 | 1,609 | 8,900 | 804.50 |
| 2015-07-31 | 1,584 | 1,594 | 1,580 | 1,594 | 12,800 | 797 |
| 2015-07-30 | 1,600 | 1,614 | 1,553 | 1,584 | 21,200 | 792 |
| 2015-07-29 | 1,560 | 1,585 | 1,556 | 1,583 | 11,200 | 791.50 |
| 2015-07-28 | 1,560 | 1,565 | 1,559 | 1,565 | 3,200 | 782.50 |
| 2015-07-27 | 1,588 | 1,589 | 1,574 | 1,574 | 5,000 | 787 |
| 2015-07-24 | 1,600 | 1,600 | 1,573 | 1,585 | 7,000 | 792.50 |
| 2015-07-23 | 1,551 | 1,569 | 1,550 | 1,569 | 3,800 | 784.50 |
| 2015-07-22 | 1,552 | 1,576 | 1,546 | 1,553 | 6,500 | 776.50 |
| 2015-07-21 | 1,570 | 1,578 | 1,551 | 1,552 | 15,800 | 776 |
| 2015-07-17 | 1,520 | 1,600 | 1,520 | 1,599 | 43,100 | 799.50 |
| 2015-07-16 | 1,520 | 1,520 | 1,513 | 1,520 | 7,900 | 760 |
| 2015-07-15 | 1,510 | 1,520 | 1,497 | 1,518 | 8,800 | 759 |
| 2015-07-14 | 1,497 | 1,510 | 1,490 | 1,510 | 8,800 | 755 |
| 2015-07-13 | 1,468 | 1,497 | 1,468 | 1,497 | 7,000 | 748.50 |
| 2015-07-10 | 1,500 | 1,500 | 1,424 | 1,487 | 10,400 | 743.50 |
| 2015-07-09 | 1,472 | 1,494 | 1,453 | 1,494 | 9,800 | 747 |
| 2015-07-08 | 1,516 | 1,516 | 1,495 | 1,503 | 5,700 | 751.50 |
| 2015-07-07 | 1,500 | 1,518 | 1,500 | 1,509 | 6,600 | 754.50 |
| 2015-07-06 | 1,501 | 1,513 | 1,501 | 1,502 | 7,600 | 751 |
| 2015-07-03 | 1,533 | 1,533 | 1,515 | 1,521 | 4,800 | 760.50 |
| 2015-07-02 | 1,520 | 1,526 | 1,514 | 1,524 | 10,500 | 762 |
| 2015-07-01 | 1,484 | 1,514 | 1,483 | 1,514 | 7,100 | 757 |
| 2015-06-30 | 1,491 | 1,495 | 1,481 | 1,482 | 5,000 | 741 |
| 2015-06-29 | 1,485 | 1,499 | 1,485 | 1,485 | 4,900 | 742.50 |
| 2015-06-26 | 1,510 | 1,518 | 1,498 | 1,511 | 6,600 | 755.50 |
| 2015-06-25 | 1,487 | 1,528 | 1,485 | 1,510 | 19,700 | 755 |
| 2015-06-24 | 1,487 | 1,490 | 1,477 | 1,478 | 4,600 | 739 |
| 2015-06-23 | 1,495 | 1,495 | 1,475 | 1,493 | 10,400 | 746.50 |
| 2015-06-22 | 1,500 | 1,500 | 1,483 | 1,489 | 7,000 | 744.50 |
| 2015-06-19 | 1,514 | 1,514 | 1,493 | 1,495 | 6,300 | 747.50 |
| 2015-06-18 | 1,510 | 1,516 | 1,500 | 1,500 | 8,600 | 750 |
| 2015-06-17 | 1,513 | 1,523 | 1,507 | 1,508 | 6,500 | 754 |
| 2015-06-16 | 1,514 | 1,516 | 1,505 | 1,513 | 6,600 | 756.50 |
| 2015-06-15 | 1,510 | 1,515 | 1,500 | 1,510 | 9,100 | 755 |
| 2015-06-12 | 1,509 | 1,520 | 1,501 | 1,510 | 9,200 | 755 |
| 2015-06-11 | 1,523 | 1,526 | 1,508 | 1,509 | 6,600 | 754.50 |
| 2015-06-10 | 1,531 | 1,533 | 1,524 | 1,524 | 2,800 | 762 |
| 2015-06-09 | 1,542 | 1,542 | 1,535 | 1,536 | 1,900 | 768 |
| 2015-06-08 | 1,549 | 1,549 | 1,533 | 1,542 | 6,900 | 771 |
| 2015-06-05 | 1,549 | 1,549 | 1,539 | 1,540 | 1,600 | 770 |
| 2015-06-04 | 1,537 | 1,548 | 1,520 | 1,548 | 5,800 | 774 |
| 2015-06-03 | 1,527 | 1,550 | 1,507 | 1,537 | 8,500 | 768.50 |
| 2015-06-02 | 1,562 | 1,562 | 1,535 | 1,535 | 7,600 | 767.50 |
| 2015-06-01 | 1,565 | 1,565 | 1,551 | 1,554 | 9,000 | 777 |
| 2015-05-29 | 1,561 | 1,569 | 1,555 | 1,565 | 6,900 | 782.50 |
| 2015-05-28 | 1,578 | 1,578 | 1,562 | 1,569 | 2,100 | 784.50 |
| 2015-05-27 | 1,557 | 1,561 | 1,556 | 1,556 | 2,400 | 778 |
| 2015-05-26 | 1,573 | 1,573 | 1,565 | 1,565 | 4,300 | 782.50 |
| 2015-05-25 | 1,577 | 1,577 | 1,565 | 1,575 | 2,900 | 787.50 |
| 2015-05-22 | 1,582 | 1,582 | 1,563 | 1,578 | 9,800 | 789 |
| 2015-05-21 | 1,580 | 1,580 | 1,573 | 1,573 | 800 | 786.50 |
| 2015-05-20 | 1,579 | 1,579 | 1,568 | 1,570 | 5,700 | 785 |
| 2015-05-19 | 1,569 | 1,583 | 1,560 | 1,578 | 8,300 | 789 |
| 2015-05-18 | 1,572 | 1,572 | 1,541 | 1,569 | 13,200 | 784.50 |
| 2015-05-15 | 1,560 | 1,560 | 1,552 | 1,560 | 2,600 | 780 |
| 2015-05-14 | 1,570 | 1,572 | 1,558 | 1,560 | 5,200 | 780 |
| 2015-05-13 | 1,571 | 1,571 | 1,560 | 1,570 | 9,000 | 785 |
| 2015-05-12 | 1,580 | 1,582 | 1,547 | 1,572 | 8,000 | 786 |
| 2015-05-11 | 1,559 | 1,585 | 1,559 | 1,585 | 12,000 | 792.50 |
| 2015-05-08 | 1,550 | 1,562 | 1,525 | 1,559 | 10,100 | 779.50 |
| 2015-05-07 | 1,572 | 1,578 | 1,542 | 1,563 | 8,300 | 781.50 |
| 2015-05-01 | 1,560 | 1,571 | 1,542 | 1,542 | 10,300 | 771 |
| 2015-04-30 | 1,585 | 1,592 | 1,570 | 1,587 | 10,500 | 793.50 |
| 2015-04-28 | 1,588 | 1,594 | 1,577 | 1,594 | 7,900 | 797 |
| 2015-04-27 | 1,580 | 1,589 | 1,576 | 1,589 | 4,100 | 794.50 |
| 2015-04-24 | 1,583 | 1,583 | 1,580 | 1,580 | 4,200 | 790 |
| 2015-04-23 | 1,590 | 1,599 | 1,581 | 1,585 | 9,400 | 792.50 |
| 2015-04-22 | 1,599 | 1,599 | 1,580 | 1,590 | 15,100 | 795 |
| 2015-04-21 | 1,597 | 1,599 | 1,581 | 1,588 | 8,200 | 794 |
| 2015-04-20 | 1,607 | 1,610 | 1,591 | 1,591 | 2,800 | 795.50 |
| 2015-04-17 | 1,609 | 1,638 | 1,579 | 1,635 | 27,600 | 817.50 |
| 2015-04-16 | 1,575 | 1,580 | 1,568 | 1,575 | 12,200 | 787.50 |
| 2015-04-15 | 1,590 | 1,590 | 1,567 | 1,570 | 11,200 | 785 |
| 2015-04-14 | 1,600 | 1,600 | 1,572 | 1,579 | 21,400 | 789.50 |
| 2015-04-13 | 1,607 | 1,610 | 1,594 | 1,600 | 22,800 | 800 |
| 2015-04-10 | 1,606 | 1,648 | 1,601 | 1,606 | 14,400 | 803 |
| 2015-04-09 | 1,605 | 1,608 | 1,596 | 1,606 | 15,500 | 803 |
| 2015-04-08 | 1,606 | 1,612 | 1,596 | 1,605 | 14,000 | 802.50 |
| 2015-04-07 | 1,590 | 1,613 | 1,577 | 1,605 | 12,500 | 802.50 |
| 2015-04-06 | 1,576 | 1,610 | 1,576 | 1,590 | 14,100 | 795 |
| 2015-04-03 | 1,554 | 1,585 | 1,551 | 1,576 | 7,400 | 788 |
| 2015-04-02 | 1,542 | 1,554 | 1,536 | 1,554 | 3,400 | 777 |
| 2015-04-01 | 1,530 | 1,556 | 1,512 | 1,513 | 9,100 | 756.50 |
| 2015-03-31 | 1,576 | 1,583 | 1,530 | 1,530 | 4,700 | 765 |
| 2015-03-30 | 1,579 | 1,595 | 1,560 | 1,574 | 10,100 | 787 |
| 2015-03-27 | 1,585 | 1,599 | 1,584 | 1,595 | 12,900 | 797.50 |
| 2015-03-26 | 1,598 | 1,600 | 1,567 | 1,591 | 24,500 | 795.50 |
| 2015-03-25 | 1,587 | 1,599 | 1,586 | 1,599 | 15,300 | 799.50 |
| 2015-03-24 | 1,597 | 1,605 | 1,583 | 1,583 | 13,000 | 791.50 |
| 2015-03-23 | 1,590 | 1,605 | 1,589 | 1,601 | 12,500 | 800.50 |
| 2015-03-20 | 1,595 | 1,595 | 1,570 | 1,582 | 5,200 | 791 |
| 2015-03-19 | 1,600 | 1,605 | 1,585 | 1,585 | 10,600 | 792.50 |
| 2015-03-18 | 1,616 | 1,616 | 1,550 | 1,607 | 9,800 | 803.50 |
| 2015-03-17 | 1,604 | 1,630 | 1,596 | 1,630 | 18,300 | 815 |
| 2015-03-16 | 1,571 | 1,610 | 1,571 | 1,600 | 18,300 | 800 |
| 2015-03-13 | 1,540 | 1,597 | 1,535 | 1,571 | 30,900 | 785.50 |
| 2015-03-12 | 1,500 | 1,528 | 1,500 | 1,528 | 7,800 | 764 |
| 2015-03-11 | 1,514 | 1,514 | 1,485 | 1,500 | 8,200 | 750 |
| 2015-03-10 | 1,464 | 1,580 | 1,464 | 1,519 | 21,100 | 759.50 |
| 2015-03-09 | 1,455 | 1,455 | 1,450 | 1,455 | 4,100 | 727.50 |
| 2015-03-06 | 1,443 | 1,462 | 1,443 | 1,455 | 8,600 | 727.50 |
| 2015-03-05 | 1,439 | 1,443 | 1,439 | 1,443 | 5,400 | 721.50 |
| 2015-03-04 | 1,440 | 1,442 | 1,430 | 1,439 | 4,200 | 719.50 |
| 2015-03-03 | 1,428 | 1,445 | 1,428 | 1,444 | 9,200 | 722 |
| 2015-03-02 | 1,405 | 1,420 | 1,405 | 1,417 | 4,400 | 708.50 |
| 2015-02-27 | 1,393 | 1,409 | 1,392 | 1,400 | 7,000 | 700 |
| 2015-02-26 | 1,386 | 1,390 | 1,383 | 1,390 | 5,400 | 695 |
| 2015-02-25 | 1,395 | 1,395 | 1,381 | 1,389 | 5,800 | 694.50 |
| 2015-02-24 | 1,384 | 1,406 | 1,380 | 1,391 | 12,600 | 695.50 |
| 2015-02-23 | 1,372 | 1,387 | 1,372 | 1,380 | 10,100 | 690 |
| 2015-02-20 | 1,379 | 1,379 | 1,370 | 1,371 | 10,200 | 685.50 |
| 2015-02-19 | 1,375 | 1,380 | 1,372 | 1,379 | 7,000 | 689.50 |
| 2015-02-18 | 1,373 | 1,384 | 1,371 | 1,377 | 4,500 | 688.50 |
| 2015-02-17 | 1,371 | 1,380 | 1,370 | 1,372 | 7,300 | 686 |
| 2015-02-16 | 1,356 | 1,380 | 1,356 | 1,373 | 12,500 | 686.50 |
| 2015-02-13 | 1,354 | 1,362 | 1,350 | 1,354 | 6,400 | 677 |
| 2015-02-12 | 1,354 | 1,362 | 1,354 | 1,358 | 4,800 | 679 |
| 2015-02-10 | 1,350 | 1,365 | 1,345 | 1,351 | 15,600 | 675.50 |
| 2015-02-09 | 1,356 | 1,360 | 1,350 | 1,350 | 6,500 | 675 |
| 2015-02-06 | 1,359 | 1,359 | 1,352 | 1,353 | 5,800 | 676.50 |
| 2015-02-05 | 1,355 | 1,359 | 1,353 | 1,359 | 4,900 | 679.50 |
| 2015-02-04 | 1,361 | 1,380 | 1,358 | 1,361 | 5,900 | 680.50 |
| 2015-02-03 | 1,355 | 1,370 | 1,352 | 1,366 | 14,900 | 683 |
| 2015-02-02 | 1,363 | 1,374 | 1,351 | 1,355 | 16,000 | 677.50 |
| 2015-01-30 | 1,355 | 1,394 | 1,355 | 1,361 | 22,700 | 680.50 |
| 2015-01-29 | 1,365 | 1,370 | 1,351 | 1,353 | 14,100 | 676.50 |
| 2015-01-28 | 1,370 | 1,381 | 1,365 | 1,370 | 17,100 | 685 |
| 2015-01-27 | 1,370 | 1,397 | 1,369 | 1,370 | 9,200 | 685 |
| 2015-01-26 | 1,384 | 1,403 | 1,364 | 1,364 | 21,400 | 682 |
| 2015-01-23 | 1,402 | 1,411 | 1,377 | 1,384 | 21,500 | 692 |
| 2015-01-22 | 1,426 | 1,426 | 1,402 | 1,402 | 14,500 | 701 |
| 2015-01-21 | 1,429 | 1,429 | 1,425 | 1,425 | 9,200 | 712.50 |
| 2015-01-20 | 1,427 | 1,433 | 1,427 | 1,433 | 1,400 | 716.50 |
| 2015-01-19 | 1,435 | 1,443 | 1,431 | 1,431 | 1,000 | 715.50 |
| 2015-01-16 | 1,425 | 1,433 | 1,420 | 1,425 | 10,600 | 712.50 |
| 2015-01-15 | 1,451 | 1,451 | 1,420 | 1,428 | 7,900 | 714 |
| 2015-01-14 | 1,450 | 1,458 | 1,442 | 1,450 | 18,700 | 725 |
| 2015-01-13 | 1,452 | 1,460 | 1,450 | 1,450 | 16,700 | 725 |
| 2015-01-09 | 1,470 | 1,476 | 1,436 | 1,460 | 8,000 | 730 |
| 2015-01-08 | 1,420 | 1,468 | 1,420 | 1,468 | 10,000 | 734 |
| 2015-01-07 | 1,410 | 1,420 | 1,410 | 1,412 | 5,200 | 706 |
| 2015-01-06 | 1,440 | 1,440 | 1,419 | 1,419 | 6,100 | 709.50 |
| 2015-01-05 | 1,432 | 1,442 | 1,428 | 1,440 | 9,900 | 720 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
