9381 (株)エーアイテイー 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 | 1,174 | 1,175 | 1,170 | 1,174 | 11,700 | 1,174 |
| 2015-12-29 | 1,170 | 1,171 | 1,156 | 1,171 | 20,900 | 1,171 |
| 2015-12-28 | 1,160 | 1,172 | 1,160 | 1,163 | 19,200 | 1,163 |
| 2015-12-25 | 1,150 | 1,152 | 1,138 | 1,145 | 11,200 | 1,145 |
| 2015-12-24 | 1,145 | 1,153 | 1,142 | 1,142 | 13,000 | 1,142 |
| 2015-12-22 | 1,125 | 1,148 | 1,125 | 1,138 | 13,500 | 1,138 |
| 2015-12-21 | 1,128 | 1,133 | 1,112 | 1,125 | 15,000 | 1,125 |
| 2015-12-18 | 1,151 | 1,154 | 1,126 | 1,130 | 23,900 | 1,130 |
| 2015-12-17 | 1,155 | 1,155 | 1,142 | 1,147 | 14,400 | 1,147 |
| 2015-12-16 | 1,131 | 1,143 | 1,128 | 1,143 | 7,800 | 1,143 |
| 2015-12-15 | 1,149 | 1,149 | 1,128 | 1,128 | 6,600 | 1,128 |
| 2015-12-14 | 1,119 | 1,148 | 1,107 | 1,129 | 20,500 | 1,129 |
| 2015-12-11 | 1,154 | 1,154 | 1,115 | 1,126 | 24,800 | 1,126 |
| 2015-12-10 | 1,120 | 1,142 | 1,116 | 1,128 | 12,800 | 1,128 |
| 2015-12-09 | 1,134 | 1,139 | 1,126 | 1,127 | 10,600 | 1,127 |
| 2015-12-08 | 1,142 | 1,146 | 1,130 | 1,131 | 12,900 | 1,131 |
| 2015-12-07 | 1,143 | 1,149 | 1,131 | 1,142 | 10,800 | 1,142 |
| 2015-12-04 | 1,145 | 1,155 | 1,130 | 1,143 | 21,400 | 1,143 |
| 2015-12-03 | 1,152 | 1,159 | 1,149 | 1,149 | 8,700 | 1,149 |
| 2015-12-02 | 1,155 | 1,157 | 1,150 | 1,152 | 7,900 | 1,152 |
| 2015-12-01 | 1,155 | 1,155 | 1,146 | 1,148 | 9,300 | 1,148 |
| 2015-11-30 | 1,160 | 1,162 | 1,146 | 1,153 | 23,300 | 1,153 |
| 2015-11-27 | 1,160 | 1,161 | 1,146 | 1,146 | 21,300 | 1,146 |
| 2015-11-26 | 1,145 | 1,150 | 1,144 | 1,150 | 16,500 | 1,150 |
| 2015-11-25 | 1,145 | 1,145 | 1,133 | 1,137 | 8,600 | 1,137 |
| 2015-11-24 | 1,141 | 1,141 | 1,125 | 1,133 | 19,400 | 1,133 |
| 2015-11-20 | 1,130 | 1,134 | 1,127 | 1,131 | 12,000 | 1,131 |
| 2015-11-19 | 1,124 | 1,133 | 1,121 | 1,128 | 8,800 | 1,128 |
| 2015-11-18 | 1,124 | 1,124 | 1,106 | 1,121 | 6,900 | 1,121 |
| 2015-11-17 | 1,119 | 1,124 | 1,111 | 1,115 | 10,600 | 1,115 |
| 2015-11-16 | 1,107 | 1,118 | 1,106 | 1,114 | 6,400 | 1,114 |
| 2015-11-13 | 1,111 | 1,118 | 1,106 | 1,118 | 6,600 | 1,118 |
| 2015-11-12 | 1,100 | 1,121 | 1,100 | 1,118 | 7,400 | 1,118 |
| 2015-11-11 | 1,100 | 1,111 | 1,098 | 1,102 | 6,000 | 1,102 |
| 2015-11-10 | 1,105 | 1,110 | 1,103 | 1,105 | 5,600 | 1,105 |
| 2015-11-09 | 1,116 | 1,124 | 1,104 | 1,108 | 12,400 | 1,108 |
| 2015-11-06 | 1,107 | 1,115 | 1,102 | 1,114 | 9,600 | 1,114 |
| 2015-11-05 | 1,136 | 1,136 | 1,114 | 1,114 | 11,600 | 1,114 |
| 2015-11-04 | 1,136 | 1,143 | 1,119 | 1,128 | 14,200 | 1,128 |
| 2015-11-02 | 1,135 | 1,135 | 1,112 | 1,122 | 11,300 | 1,122 |
| 2015-10-30 | 1,140 | 1,142 | 1,120 | 1,136 | 9,000 | 1,136 |
| 2015-10-29 | 1,120 | 1,145 | 1,120 | 1,137 | 23,700 | 1,137 |
| 2015-10-28 | 1,100 | 1,125 | 1,096 | 1,112 | 6,000 | 1,112 |
| 2015-10-27 | 1,136 | 1,136 | 1,099 | 1,103 | 15,400 | 1,103 |
| 2015-10-26 | 1,130 | 1,135 | 1,122 | 1,134 | 15,500 | 1,134 |
| 2015-10-23 | 1,118 | 1,125 | 1,114 | 1,120 | 18,600 | 1,120 |
| 2015-10-22 | 1,086 | 1,121 | 1,086 | 1,112 | 26,900 | 1,112 |
| 2015-10-21 | 1,050 | 1,114 | 1,050 | 1,106 | 54,200 | 1,106 |
| 2015-10-20 | 1,077 | 1,077 | 1,029 | 1,049 | 32,000 | 1,049 |
| 2015-10-19 | 1,099 | 1,099 | 1,056 | 1,067 | 31,500 | 1,067 |
| 2015-10-16 | 1,046 | 1,098 | 1,044 | 1,079 | 24,400 | 1,079 |
| 2015-10-15 | 1,014 | 1,042 | 1,014 | 1,035 | 11,600 | 1,035 |
| 2015-10-14 | 1,023 | 1,030 | 1,018 | 1,019 | 16,700 | 1,019 |
| 2015-10-13 | 1,037 | 1,037 | 1,012 | 1,019 | 23,800 | 1,019 |
| 2015-10-09 | 965 | 1,010 | 965 | 1,007 | 18,800 | 1,007 |
| 2015-10-08 | 947 | 958 | 946 | 956 | 27,400 | 956 |
| 2015-10-07 | 940 | 955 | 930 | 944 | 27,700 | 944 |
| 2015-10-06 | 945 | 985 | 935 | 940 | 27,800 | 940 |
| 2015-10-05 | 933 | 945 | 923 | 939 | 7,800 | 939 |
| 2015-10-02 | 943 | 946 | 930 | 933 | 7,400 | 933 |
| 2015-10-01 | 935 | 950 | 923 | 943 | 11,600 | 943 |
| 2015-09-30 | 909 | 933 | 909 | 929 | 9,100 | 929 |
| 2015-09-29 | 916 | 921 | 909 | 909 | 11,700 | 909 |
| 2015-09-28 | 925 | 940 | 922 | 929 | 10,700 | 929 |
| 2015-09-25 | 899 | 912 | 891 | 912 | 26,700 | 912 |
| 2015-09-24 | 910 | 914 | 897 | 898 | 21,900 | 898 |
| 2015-09-18 | 920 | 929 | 916 | 916 | 17,300 | 916 |
| 2015-09-17 | 918 | 939 | 918 | 934 | 9,400 | 934 |
| 2015-09-16 | 936 | 939 | 917 | 923 | 12,200 | 923 |
| 2015-09-15 | 932 | 942 | 926 | 933 | 9,300 | 933 |
| 2015-09-14 | 940 | 953 | 927 | 930 | 10,400 | 930 |
| 2015-09-11 | 919 | 941 | 917 | 936 | 29,500 | 936 |
| 2015-09-10 | 930 | 944 | 902 | 930 | 16,200 | 930 |
| 2015-09-09 | 890 | 930 | 886 | 929 | 22,800 | 929 |
| 2015-09-08 | 902 | 903 | 864 | 864 | 18,500 | 864 |
| 2015-09-07 | 880 | 905 | 877 | 900 | 16,900 | 900 |
| 2015-09-04 | 910 | 913 | 872 | 888 | 34,200 | 888 |
| 2015-09-03 | 923 | 928 | 905 | 907 | 19,200 | 907 |
| 2015-09-02 | 919 | 922 | 901 | 905 | 38,200 | 905 |
| 2015-09-01 | 988 | 988 | 940 | 942 | 21,800 | 942 |
| 2015-08-31 | 999 | 999 | 975 | 988 | 21,700 | 988 |
| 2015-08-28 | 976 | 981 | 958 | 977 | 23,800 | 977 |
| 2015-08-27 | 969 | 976 | 948 | 949 | 35,200 | 949 |
| 2015-08-26 | 993 | 993 | 951 | 964 | 35,900 | 964 |
| 2015-08-25 | 951 | 991 | 949 | 951 | 69,600 | 951 |
| 2015-08-24 | 1,017 | 1,045 | 1,005 | 1,005 | 42,100 | 1,005 |
| 2015-08-21 | 1,055 | 1,062 | 1,038 | 1,047 | 42,700 | 1,047 |
| 2015-08-20 | 1,061 | 1,082 | 1,061 | 1,067 | 16,900 | 1,067 |
| 2015-08-19 | 1,076 | 1,078 | 1,070 | 1,070 | 20,800 | 1,070 |
| 2015-08-18 | 1,064 | 1,085 | 1,060 | 1,083 | 22,100 | 1,083 |
| 2015-08-17 | 1,060 | 1,070 | 1,057 | 1,067 | 15,300 | 1,067 |
| 2015-08-14 | 1,062 | 1,063 | 1,057 | 1,060 | 15,400 | 1,060 |
| 2015-08-13 | 1,071 | 1,080 | 1,056 | 1,067 | 27,100 | 1,067 |
| 2015-08-12 | 1,072 | 1,077 | 1,062 | 1,072 | 22,800 | 1,072 |
| 2015-08-11 | 1,092 | 1,092 | 1,066 | 1,072 | 27,300 | 1,072 |
| 2015-08-10 | 1,069 | 1,083 | 1,064 | 1,077 | 21,100 | 1,077 |
| 2015-08-07 | 1,072 | 1,072 | 1,054 | 1,055 | 41,000 | 1,055 |
| 2015-08-06 | 1,080 | 1,088 | 1,074 | 1,074 | 27,000 | 1,074 |
| 2015-08-05 | 1,087 | 1,091 | 1,071 | 1,074 | 48,400 | 1,074 |
| 2015-08-04 | 1,091 | 1,109 | 1,088 | 1,090 | 23,500 | 1,090 |
| 2015-08-03 | 1,096 | 1,100 | 1,090 | 1,093 | 18,100 | 1,093 |
| 2015-07-31 | 1,101 | 1,107 | 1,088 | 1,097 | 33,400 | 1,097 |
| 2015-07-30 | 1,119 | 1,119 | 1,095 | 1,101 | 32,200 | 1,101 |
| 2015-07-29 | 1,110 | 1,111 | 1,101 | 1,105 | 23,300 | 1,105 |
| 2015-07-28 | 1,110 | 1,115 | 1,101 | 1,101 | 29,800 | 1,101 |
| 2015-07-27 | 1,135 | 1,136 | 1,116 | 1,116 | 40,900 | 1,116 |
| 2015-07-24 | 1,145 | 1,149 | 1,132 | 1,134 | 46,100 | 1,134 |
| 2015-07-23 | 1,149 | 1,162 | 1,145 | 1,149 | 25,700 | 1,149 |
| 2015-07-22 | 1,158 | 1,164 | 1,149 | 1,149 | 39,200 | 1,149 |
| 2015-07-21 | 1,158 | 1,178 | 1,156 | 1,164 | 37,500 | 1,164 |
| 2015-07-17 | 1,161 | 1,168 | 1,155 | 1,155 | 15,000 | 1,155 |
| 2015-07-16 | 1,168 | 1,180 | 1,162 | 1,164 | 33,700 | 1,164 |
| 2015-07-15 | 1,166 | 1,187 | 1,166 | 1,170 | 37,400 | 1,170 |
| 2015-07-14 | 1,179 | 1,184 | 1,166 | 1,172 | 61,600 | 1,172 |
| 2015-07-13 | 1,159 | 1,172 | 1,146 | 1,171 | 30,200 | 1,171 |
| 2015-07-10 | 1,145 | 1,168 | 1,127 | 1,139 | 69,000 | 1,139 |
| 2015-07-09 | 1,137 | 1,155 | 1,122 | 1,152 | 57,700 | 1,152 |
| 2015-07-08 | 1,185 | 1,185 | 1,140 | 1,153 | 64,200 | 1,153 |
| 2015-07-07 | 1,180 | 1,204 | 1,174 | 1,191 | 42,300 | 1,191 |
| 2015-07-06 | 1,171 | 1,178 | 1,155 | 1,162 | 27,000 | 1,162 |
| 2015-07-03 | 1,186 | 1,189 | 1,175 | 1,178 | 30,200 | 1,178 |
| 2015-07-02 | 1,188 | 1,210 | 1,184 | 1,188 | 64,600 | 1,188 |
| 2015-07-01 | 1,159 | 1,182 | 1,151 | 1,179 | 43,700 | 1,179 |
| 2015-06-30 | 1,140 | 1,169 | 1,140 | 1,160 | 45,400 | 1,160 |
| 2015-06-29 | 1,140 | 1,159 | 1,138 | 1,148 | 46,400 | 1,148 |
| 2015-06-26 | 1,143 | 1,154 | 1,142 | 1,148 | 45,300 | 1,148 |
| 2015-06-25 | 1,146 | 1,151 | 1,143 | 1,146 | 22,400 | 1,146 |
| 2015-06-24 | 1,141 | 1,147 | 1,141 | 1,144 | 25,300 | 1,144 |
| 2015-06-23 | 1,137 | 1,140 | 1,130 | 1,140 | 29,600 | 1,140 |
| 2015-06-22 | 1,149 | 1,150 | 1,135 | 1,137 | 56,700 | 1,137 |
| 2015-06-19 | 1,187 | 1,197 | 1,146 | 1,146 | 98,500 | 1,146 |
| 2015-06-18 | 1,195 | 1,207 | 1,185 | 1,196 | 42,300 | 1,196 |
| 2015-06-17 | 1,191 | 1,193 | 1,186 | 1,193 | 19,100 | 1,193 |
| 2015-06-16 | 1,199 | 1,200 | 1,192 | 1,195 | 15,400 | 1,195 |
| 2015-06-15 | 1,201 | 1,201 | 1,176 | 1,198 | 25,100 | 1,198 |
| 2015-06-12 | 1,204 | 1,209 | 1,186 | 1,198 | 40,100 | 1,198 |
| 2015-06-11 | 1,163 | 1,215 | 1,163 | 1,204 | 84,700 | 1,204 |
| 2015-06-10 | 1,142 | 1,160 | 1,140 | 1,145 | 16,600 | 1,145 |
| 2015-06-09 | 1,155 | 1,161 | 1,142 | 1,143 | 11,200 | 1,143 |
| 2015-06-08 | 1,148 | 1,174 | 1,148 | 1,162 | 18,000 | 1,162 |
| 2015-06-05 | 1,151 | 1,155 | 1,142 | 1,148 | 26,000 | 1,148 |
| 2015-06-04 | 1,155 | 1,160 | 1,151 | 1,156 | 18,900 | 1,156 |
| 2015-06-03 | 1,165 | 1,165 | 1,153 | 1,153 | 19,400 | 1,153 |
| 2015-06-02 | 1,167 | 1,169 | 1,157 | 1,164 | 23,200 | 1,164 |
| 2015-06-01 | 1,170 | 1,172 | 1,156 | 1,171 | 19,100 | 1,171 |
| 2015-05-29 | 1,164 | 1,177 | 1,160 | 1,171 | 32,600 | 1,171 |
| 2015-05-28 | 1,170 | 1,178 | 1,165 | 1,166 | 17,200 | 1,166 |
| 2015-05-27 | 1,170 | 1,178 | 1,164 | 1,170 | 27,000 | 1,170 |
| 2015-05-26 | 1,176 | 1,180 | 1,171 | 1,180 | 20,000 | 1,180 |
| 2015-05-25 | 1,176 | 1,180 | 1,172 | 1,176 | 29,000 | 1,176 |
| 2015-05-22 | 1,177 | 1,185 | 1,171 | 1,179 | 20,500 | 1,179 |
| 2015-05-21 | 1,190 | 1,190 | 1,178 | 1,181 | 21,700 | 1,181 |
| 2015-05-20 | 1,199 | 1,199 | 1,186 | 1,196 | 17,000 | 1,196 |
| 2015-05-19 | 1,203 | 1,203 | 1,181 | 1,196 | 27,200 | 1,196 |
| 2015-05-18 | 1,198 | 1,209 | 1,172 | 1,203 | 38,500 | 1,203 |
| 2015-05-15 | 1,164 | 1,185 | 1,160 | 1,174 | 17,900 | 1,174 |
| 2015-05-14 | 1,172 | 1,182 | 1,169 | 1,172 | 15,600 | 1,172 |
| 2015-05-13 | 1,193 | 1,193 | 1,171 | 1,186 | 17,000 | 1,186 |
| 2015-05-12 | 1,173 | 1,194 | 1,169 | 1,194 | 18,200 | 1,194 |
| 2015-05-11 | 1,190 | 1,197 | 1,172 | 1,188 | 22,500 | 1,188 |
| 2015-05-08 | 1,144 | 1,189 | 1,141 | 1,189 | 29,500 | 1,189 |
| 2015-05-07 | 1,135 | 1,147 | 1,134 | 1,143 | 30,000 | 1,143 |
| 2015-05-01 | 1,152 | 1,155 | 1,131 | 1,135 | 45,500 | 1,135 |
| 2015-04-30 | 1,161 | 1,171 | 1,151 | 1,160 | 32,100 | 1,160 |
| 2015-04-28 | 1,175 | 1,175 | 1,160 | 1,170 | 26,600 | 1,170 |
| 2015-04-27 | 1,181 | 1,185 | 1,160 | 1,177 | 26,600 | 1,177 |
| 2015-04-24 | 1,194 | 1,195 | 1,180 | 1,181 | 19,600 | 1,181 |
| 2015-04-23 | 1,190 | 1,198 | 1,186 | 1,194 | 19,100 | 1,194 |
| 2015-04-22 | 1,181 | 1,200 | 1,175 | 1,190 | 34,300 | 1,190 |
| 2015-04-21 | 1,172 | 1,180 | 1,166 | 1,178 | 20,100 | 1,178 |
| 2015-04-20 | 1,168 | 1,180 | 1,162 | 1,165 | 18,200 | 1,165 |
| 2015-04-17 | 1,167 | 1,173 | 1,159 | 1,168 | 22,100 | 1,168 |
| 2015-04-16 | 1,185 | 1,188 | 1,156 | 1,178 | 34,200 | 1,178 |
| 2015-04-15 | 1,200 | 1,200 | 1,188 | 1,191 | 25,000 | 1,191 |
| 2015-04-14 | 1,202 | 1,219 | 1,201 | 1,204 | 20,000 | 1,204 |
| 2015-04-13 | 1,215 | 1,217 | 1,200 | 1,211 | 41,300 | 1,211 |
| 2015-04-10 | 1,225 | 1,226 | 1,210 | 1,220 | 34,300 | 1,220 |
| 2015-04-09 | 1,215 | 1,226 | 1,201 | 1,225 | 50,700 | 1,225 |
| 2015-04-08 | 1,200 | 1,230 | 1,195 | 1,217 | 86,100 | 1,217 |
| 2015-04-07 | 1,279 | 1,286 | 1,205 | 1,212 | 92,700 | 1,212 |
| 2015-04-06 | 1,237 | 1,272 | 1,233 | 1,270 | 59,800 | 1,270 |
| 2015-04-03 | 1,220 | 1,238 | 1,214 | 1,237 | 44,400 | 1,237 |
| 2015-04-02 | 1,205 | 1,223 | 1,205 | 1,220 | 41,400 | 1,220 |
| 2015-04-01 | 1,195 | 1,202 | 1,191 | 1,202 | 41,800 | 1,202 |
| 2015-03-31 | 1,200 | 1,204 | 1,180 | 1,184 | 19,400 | 1,184 |
| 2015-03-30 | 1,189 | 1,198 | 1,182 | 1,189 | 17,700 | 1,189 |
| 2015-03-27 | 1,192 | 1,215 | 1,166 | 1,185 | 44,800 | 1,185 |
| 2015-03-26 | 1,175 | 1,192 | 1,170 | 1,191 | 55,700 | 1,191 |
| 2015-03-25 | 1,181 | 1,195 | 1,179 | 1,180 | 34,400 | 1,180 |
| 2015-03-24 | 1,185 | 1,198 | 1,182 | 1,187 | 40,600 | 1,187 |
| 2015-03-23 | 1,208 | 1,213 | 1,194 | 1,199 | 34,800 | 1,199 |
| 2015-03-20 | 1,182 | 1,204 | 1,182 | 1,203 | 49,600 | 1,203 |
| 2015-03-19 | 1,204 | 1,204 | 1,184 | 1,184 | 26,500 | 1,184 |
| 2015-03-18 | 1,181 | 1,209 | 1,181 | 1,186 | 30,300 | 1,186 |
| 2015-03-17 | 1,204 | 1,205 | 1,181 | 1,189 | 43,100 | 1,189 |
| 2015-03-16 | 1,225 | 1,225 | 1,201 | 1,205 | 40,500 | 1,205 |
| 2015-03-13 | 1,234 | 1,234 | 1,207 | 1,227 | 60,600 | 1,227 |
| 2015-03-12 | 1,199 | 1,235 | 1,197 | 1,228 | 92,100 | 1,228 |
| 2015-03-11 | 1,189 | 1,198 | 1,188 | 1,195 | 32,600 | 1,195 |
| 2015-03-10 | 1,197 | 1,197 | 1,181 | 1,190 | 56,100 | 1,190 |
| 2015-03-09 | 1,181 | 1,197 | 1,170 | 1,197 | 82,300 | 1,197 |
| 2015-03-06 | 1,129 | 1,160 | 1,129 | 1,157 | 44,500 | 1,157 |
| 2015-03-05 | 1,123 | 1,151 | 1,122 | 1,142 | 42,500 | 1,142 |
| 2015-03-04 | 1,128 | 1,140 | 1,125 | 1,128 | 50,600 | 1,128 |
| 2015-03-03 | 1,130 | 1,130 | 1,101 | 1,126 | 100,200 | 1,126 |
| 2015-03-02 | 1,155 | 1,168 | 1,132 | 1,135 | 93,000 | 1,135 |
| 2015-02-27 | 1,149 | 1,159 | 1,140 | 1,155 | 84,800 | 1,155 |
| 2015-02-26 | 1,207 | 1,208 | 1,154 | 1,167 | 200,100 | 1,167 |
| 2015-02-25 | 1,228 | 1,230 | 1,212 | 1,215 | 228,200 | 1,215 |
| 2015-02-24 | 1,300 | 1,330 | 1,290 | 1,298 | 192,000 | 1,298 |
| 2015-02-23 | 1,310 | 1,312 | 1,290 | 1,297 | 176,600 | 1,297 |
| 2015-02-20 | 1,300 | 1,310 | 1,291 | 1,310 | 136,400 | 1,310 |
| 2015-02-19 | 1,280 | 1,299 | 1,276 | 1,299 | 100,300 | 1,299 |
| 2015-02-18 | 1,275 | 1,279 | 1,270 | 1,275 | 64,800 | 1,275 |
| 2015-02-17 | 1,265 | 1,271 | 1,260 | 1,265 | 47,500 | 1,265 |
| 2015-02-16 | 1,239 | 1,268 | 1,236 | 1,261 | 82,500 | 1,261 |
| 2015-02-13 | 1,205 | 1,232 | 1,205 | 1,226 | 81,600 | 1,226 |
| 2015-02-12 | 1,210 | 1,210 | 1,202 | 1,203 | 105,200 | 1,203 |
| 2015-02-10 | 1,210 | 1,211 | 1,201 | 1,209 | 58,800 | 1,209 |
| 2015-02-09 | 1,212 | 1,218 | 1,207 | 1,210 | 61,800 | 1,210 |
| 2015-02-06 | 1,260 | 1,270 | 1,201 | 1,212 | 130,400 | 1,212 |
| 2015-02-05 | 1,258 | 1,270 | 1,244 | 1,250 | 101,300 | 1,250 |
| 2015-02-04 | 1,225 | 1,295 | 1,224 | 1,274 | 183,700 | 1,274 |
| 2015-02-03 | 1,195 | 1,219 | 1,190 | 1,206 | 116,800 | 1,206 |
| 2015-02-02 | 1,180 | 1,210 | 1,175 | 1,200 | 104,800 | 1,200 |
| 2015-01-30 | 1,178 | 1,185 | 1,160 | 1,165 | 99,000 | 1,165 |
| 2015-01-29 | 1,186 | 1,189 | 1,166 | 1,178 | 81,500 | 1,178 |
| 2015-01-28 | 1,202 | 1,202 | 1,150 | 1,173 | 131,600 | 1,173 |
| 2015-01-27 | 1,184 | 1,215 | 1,184 | 1,197 | 148,100 | 1,197 |
| 2015-01-26 | 1,142 | 1,196 | 1,141 | 1,186 | 111,600 | 1,186 |
| 2015-01-23 | 1,125 | 1,151 | 1,103 | 1,140 | 133,500 | 1,140 |
| 2015-01-22 | 1,125 | 1,150 | 1,100 | 1,123 | 146,700 | 1,123 |
| 2015-01-21 | 1,084 | 1,314 | 1,070 | 1,149 | 396,800 | 1,149 |
| 2015-01-20 | 1,093 | 1,094 | 1,051 | 1,085 | 169,700 | 1,085 |
| 2015-01-19 | 1,080 | 1,111 | 1,035 | 1,052 | 438,500 | 1,052 |
| 2015-01-16 | 1,069 | 1,144 | 1,055 | 1,142 | 938,100 | 1,142 |
| 2015-01-15 | 994 | 994 | 994 | 994 | 47,600 | 994 |
| 2015-01-14 | 850 | 850 | 843 | 844 | 25,300 | 844 |
| 2015-01-13 | 850 | 858 | 844 | 850 | 60,700 | 850 |
| 2015-01-09 | 832 | 851 | 822 | 846 | 73,200 | 846 |
| 2015-01-08 | 817 | 829 | 813 | 824 | 66,900 | 824 |
| 2015-01-07 | 808 | 810 | 806 | 809 | 44,300 | 809 |
| 2015-01-06 | 795 | 808 | 788 | 798 | 67,300 | 798 |
| 2015-01-05 | 789 | 800 | 789 | 795 | 30,800 | 795 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
