9467 (株)アルファポリス 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 | 3,240 | 3,300 | 3,120 | 3,285 | 23,000 | 1,642.50 |
| 2015-12-29 | 3,265 | 3,265 | 3,150 | 3,230 | 25,300 | 1,615 |
| 2015-12-28 | 3,055 | 3,285 | 3,055 | 3,220 | 56,500 | 1,610 |
| 2015-12-25 | 2,975 | 3,065 | 2,959 | 3,005 | 17,600 | 1,502.50 |
| 2015-12-24 | 3,165 | 3,200 | 2,970 | 3,010 | 51,500 | 1,505 |
| 2015-12-22 | 3,155 | 3,250 | 3,020 | 3,210 | 42,000 | 1,605 |
| 2015-12-21 | 2,953 | 3,125 | 2,953 | 3,125 | 19,800 | 1,562.50 |
| 2015-12-18 | 3,015 | 3,150 | 2,950 | 3,000 | 42,500 | 1,500 |
| 2015-12-17 | 2,914 | 3,090 | 2,913 | 3,000 | 22,600 | 1,500 |
| 2015-12-16 | 2,900 | 2,900 | 2,836 | 2,893 | 5,500 | 1,446.50 |
| 2015-12-15 | 2,814 | 2,868 | 2,799 | 2,801 | 18,400 | 1,400.50 |
| 2015-12-14 | 2,856 | 2,856 | 2,758 | 2,838 | 22,400 | 1,419 |
| 2015-12-11 | 2,942 | 2,944 | 2,917 | 2,919 | 6,800 | 1,459.50 |
| 2015-12-10 | 2,860 | 2,996 | 2,847 | 2,917 | 19,500 | 1,458.50 |
| 2015-12-09 | 2,850 | 2,911 | 2,850 | 2,880 | 14,500 | 1,440 |
| 2015-12-08 | 3,015 | 3,045 | 2,885 | 2,896 | 43,800 | 1,448 |
| 2015-12-07 | 3,105 | 3,150 | 3,070 | 3,070 | 18,900 | 1,535 |
| 2015-12-04 | 3,160 | 3,220 | 3,060 | 3,060 | 42,400 | 1,530 |
| 2015-12-03 | 3,300 | 3,300 | 3,115 | 3,260 | 31,700 | 1,630 |
| 2015-12-02 | 3,115 | 3,335 | 3,070 | 3,240 | 104,800 | 1,620 |
| 2015-12-01 | 2,782 | 3,255 | 2,782 | 3,255 | 189,300 | 1,627.50 |
| 2015-11-30 | 2,810 | 2,810 | 2,751 | 2,753 | 17,700 | 1,376.50 |
| 2015-11-27 | 2,920 | 2,920 | 2,815 | 2,815 | 17,500 | 1,407.50 |
| 2015-11-26 | 2,975 | 2,975 | 2,870 | 2,932 | 17,900 | 1,466 |
| 2015-11-25 | 2,829 | 2,977 | 2,814 | 2,969 | 29,400 | 1,484.50 |
| 2015-11-24 | 2,823 | 2,892 | 2,785 | 2,834 | 41,500 | 1,417 |
| 2015-11-20 | 2,840 | 2,937 | 2,780 | 2,923 | 89,500 | 1,461.50 |
| 2015-11-19 | 2,688 | 2,717 | 2,668 | 2,690 | 20,100 | 1,345 |
| 2015-11-18 | 2,729 | 2,776 | 2,685 | 2,685 | 39,700 | 1,342.50 |
| 2015-11-17 | 2,590 | 2,702 | 2,555 | 2,672 | 42,000 | 1,336 |
| 2015-11-16 | 2,520 | 2,588 | 2,520 | 2,540 | 16,300 | 1,270 |
| 2015-11-13 | 2,444 | 2,749 | 2,444 | 2,618 | 88,400 | 1,309 |
| 2015-11-12 | 2,450 | 2,450 | 2,388 | 2,415 | 9,100 | 1,207.50 |
| 2015-11-11 | 2,465 | 2,465 | 2,395 | 2,453 | 9,600 | 1,226.50 |
| 2015-11-10 | 2,449 | 2,450 | 2,421 | 2,440 | 6,600 | 1,220 |
| 2015-11-09 | 2,381 | 2,430 | 2,381 | 2,410 | 4,200 | 1,205 |
| 2015-11-06 | 2,368 | 2,418 | 2,367 | 2,377 | 6,400 | 1,188.50 |
| 2015-11-05 | 2,398 | 2,400 | 2,364 | 2,385 | 9,300 | 1,192.50 |
| 2015-11-04 | 2,380 | 2,478 | 2,362 | 2,401 | 17,100 | 1,200.50 |
| 2015-11-02 | 2,375 | 2,425 | 2,352 | 2,379 | 6,100 | 1,189.50 |
| 2015-10-30 | 2,363 | 2,399 | 2,363 | 2,395 | 4,900 | 1,197.50 |
| 2015-10-29 | 2,352 | 2,420 | 2,352 | 2,407 | 12,700 | 1,203.50 |
| 2015-10-28 | 2,441 | 2,461 | 2,351 | 2,380 | 24,000 | 1,190 |
| 2015-10-27 | 2,590 | 2,590 | 2,465 | 2,480 | 21,700 | 1,240 |
| 2015-10-26 | 2,635 | 2,657 | 2,553 | 2,581 | 12,600 | 1,290.50 |
| 2015-10-23 | 2,598 | 2,688 | 2,591 | 2,660 | 15,600 | 1,330 |
| 2015-10-22 | 2,545 | 2,596 | 2,540 | 2,583 | 6,500 | 1,291.50 |
| 2015-10-21 | 2,531 | 2,562 | 2,527 | 2,545 | 7,500 | 1,272.50 |
| 2015-10-20 | 2,607 | 2,609 | 2,529 | 2,544 | 17,900 | 1,272 |
| 2015-10-19 | 2,621 | 2,669 | 2,607 | 2,607 | 11,100 | 1,303.50 |
| 2015-10-16 | 2,730 | 2,750 | 2,602 | 2,606 | 51,700 | 1,303 |
| 2015-10-15 | 2,710 | 2,800 | 2,602 | 2,727 | 58,500 | 1,363.50 |
| 2015-10-14 | 2,770 | 2,823 | 2,653 | 2,705 | 84,400 | 1,352.50 |
| 2015-10-13 | 2,525 | 2,724 | 2,525 | 2,724 | 42,200 | 1,362 |
| 2015-10-09 | 2,517 | 2,610 | 2,501 | 2,577 | 45,000 | 1,288.50 |
| 2015-10-08 | 2,484 | 2,580 | 2,481 | 2,547 | 50,800 | 1,273.50 |
| 2015-10-07 | 2,369 | 2,450 | 2,332 | 2,446 | 22,400 | 1,223 |
| 2015-10-06 | 2,315 | 2,349 | 2,313 | 2,326 | 9,700 | 1,163 |
| 2015-10-05 | 2,316 | 2,331 | 2,289 | 2,313 | 4,000 | 1,156.50 |
| 2015-10-02 | 2,277 | 2,319 | 2,221 | 2,307 | 7,600 | 1,153.50 |
| 2015-10-01 | 2,341 | 2,358 | 2,284 | 2,291 | 5,400 | 1,145.50 |
| 2015-09-30 | 2,280 | 2,350 | 2,270 | 2,340 | 6,700 | 1,170 |
| 2015-09-29 | 2,329 | 2,329 | 2,260 | 2,317 | 18,300 | 1,158.50 |
| 2015-09-28 | 2,299 | 2,379 | 2,255 | 2,379 | 9,900 | 1,189.50 |
| 2015-09-25 | 2,165 | 2,258 | 2,160 | 2,250 | 10,100 | 1,125 |
| 2015-09-24 | 2,340 | 2,340 | 2,202 | 2,205 | 14,100 | 1,102.50 |
| 2015-09-18 | 2,430 | 2,430 | 2,357 | 2,378 | 19,000 | 1,189 |
| 2015-09-17 | 2,471 | 2,473 | 2,310 | 2,380 | 37,700 | 1,190 |
| 2015-09-16 | 2,254 | 2,403 | 2,248 | 2,399 | 55,600 | 1,199.50 |
| 2015-09-15 | 2,289 | 2,289 | 2,168 | 2,190 | 38,100 | 1,095 |
| 2015-09-14 | 2,375 | 2,375 | 2,202 | 2,250 | 28,100 | 1,125 |
| 2015-09-11 | 2,269 | 2,340 | 2,228 | 2,306 | 22,200 | 1,153 |
| 2015-09-10 | 2,104 | 2,336 | 2,095 | 2,325 | 76,700 | 1,162.50 |
| 2015-09-09 | 2,050 | 2,170 | 2,005 | 2,166 | 49,600 | 1,083 |
| 2015-09-08 | 2,014 | 2,025 | 1,935 | 1,944 | 24,200 | 972 |
| 2015-09-07 | 1,950 | 2,060 | 1,860 | 2,025 | 45,800 | 1,012.50 |
| 2015-09-04 | 2,133 | 2,150 | 1,904 | 2,010 | 97,900 | 1,005 |
| 2015-09-03 | 2,300 | 2,300 | 2,150 | 2,178 | 27,100 | 1,089 |
| 2015-09-02 | 2,061 | 2,269 | 2,060 | 2,200 | 55,100 | 1,100 |
| 2015-09-01 | 2,300 | 2,300 | 2,102 | 2,133 | 75,000 | 1,066.50 |
| 2015-08-31 | 2,363 | 2,381 | 2,271 | 2,331 | 45,800 | 1,165.50 |
| 2015-08-28 | 2,350 | 2,460 | 2,350 | 2,403 | 64,500 | 1,201.50 |
| 2015-08-27 | 2,341 | 2,449 | 2,290 | 2,375 | 72,700 | 1,187.50 |
| 2015-08-26 | 2,205 | 2,241 | 2,070 | 2,241 | 77,500 | 1,120.50 |
| 2015-08-25 | 2,061 | 2,355 | 1,843 | 2,080 | 226,400 | 1,040 |
| 2015-08-24 | 2,400 | 2,429 | 2,020 | 2,190 | 196,000 | 1,095 |
| 2015-08-21 | 2,550 | 2,610 | 2,465 | 2,498 | 80,100 | 1,249 |
| 2015-08-20 | 2,665 | 2,720 | 2,605 | 2,638 | 59,700 | 1,319 |
| 2015-08-19 | 2,820 | 2,830 | 2,599 | 2,665 | 63,200 | 1,332.50 |
| 2015-08-18 | 2,727 | 2,850 | 2,680 | 2,796 | 118,600 | 1,398 |
| 2015-08-17 | 2,950 | 2,950 | 2,727 | 2,750 | 84,700 | 1,375 |
| 2015-08-14 | 3,150 | 3,150 | 2,872 | 2,944 | 87,400 | 1,472 |
| 2015-08-13 | 3,115 | 3,365 | 3,050 | 3,105 | 69,800 | 1,552.50 |
| 2015-08-12 | 3,200 | 3,310 | 3,140 | 3,185 | 34,500 | 1,592.50 |
| 2015-08-11 | 3,180 | 3,300 | 3,180 | 3,260 | 20,100 | 1,630 |
| 2015-08-10 | 3,345 | 3,350 | 3,165 | 3,205 | 39,800 | 1,602.50 |
| 2015-08-07 | 3,450 | 3,450 | 3,300 | 3,325 | 57,200 | 1,662.50 |
| 2015-08-06 | 3,515 | 3,635 | 3,455 | 3,465 | 34,700 | 1,732.50 |
| 2015-08-05 | 3,405 | 3,505 | 3,405 | 3,470 | 16,400 | 1,735 |
| 2015-08-04 | 3,455 | 3,500 | 3,320 | 3,385 | 28,300 | 1,692.50 |
| 2015-08-03 | 3,450 | 3,590 | 3,395 | 3,525 | 32,200 | 1,762.50 |
| 2015-07-31 | 3,505 | 3,520 | 3,390 | 3,485 | 32,700 | 1,742.50 |
| 2015-07-30 | 3,620 | 3,620 | 3,495 | 3,505 | 21,200 | 1,752.50 |
| 2015-07-29 | 3,660 | 3,665 | 3,545 | 3,585 | 22,400 | 1,792.50 |
| 2015-07-28 | 3,425 | 3,745 | 3,355 | 3,665 | 66,800 | 1,832.50 |
| 2015-07-27 | 3,690 | 3,720 | 3,495 | 3,565 | 73,300 | 1,782.50 |
| 2015-07-24 | 3,970 | 3,970 | 3,710 | 3,775 | 48,000 | 1,887.50 |
| 2015-07-23 | 3,760 | 4,000 | 3,720 | 3,920 | 113,500 | 1,960 |
| 2015-07-22 | 3,565 | 3,830 | 3,440 | 3,830 | 116,800 | 1,915 |
| 2015-07-21 | 3,700 | 3,740 | 3,485 | 3,575 | 79,700 | 1,787.50 |
| 2015-07-17 | 3,565 | 3,720 | 3,420 | 3,615 | 151,700 | 1,807.50 |
| 2015-07-16 | 3,180 | 3,580 | 3,160 | 3,355 | 225,300 | 1,677.50 |
| 2015-07-15 | 3,110 | 3,110 | 3,040 | 3,080 | 11,500 | 1,540 |
| 2015-07-14 | 3,100 | 3,145 | 3,020 | 3,110 | 39,000 | 1,555 |
| 2015-07-13 | 2,940 | 3,120 | 2,929 | 3,075 | 39,000 | 1,537.50 |
| 2015-07-10 | 2,984 | 3,000 | 2,856 | 2,910 | 31,200 | 1,455 |
| 2015-07-09 | 2,880 | 3,045 | 2,701 | 2,976 | 99,200 | 1,488 |
| 2015-07-08 | 3,190 | 3,290 | 2,900 | 3,010 | 161,200 | 1,505 |
| 2015-07-07 | 2,944 | 3,185 | 2,937 | 3,185 | 84,300 | 1,592.50 |
| 2015-07-06 | 2,860 | 3,070 | 2,860 | 2,875 | 65,300 | 1,437.50 |
| 2015-07-03 | 2,944 | 2,975 | 2,813 | 2,848 | 45,200 | 1,424 |
| 2015-07-02 | 3,000 | 3,070 | 2,936 | 2,944 | 32,300 | 1,472 |
| 2015-07-01 | 2,822 | 2,981 | 2,822 | 2,981 | 25,300 | 1,490.50 |
| 2015-06-30 | 2,857 | 2,910 | 2,780 | 2,811 | 42,000 | 1,405.50 |
| 2015-06-29 | 2,885 | 3,000 | 2,830 | 2,864 | 64,000 | 1,432 |
| 2015-06-26 | 3,005 | 3,135 | 3,005 | 3,055 | 30,900 | 1,527.50 |
| 2015-06-25 | 3,000 | 3,180 | 2,970 | 3,060 | 43,000 | 1,530 |
| 2015-06-24 | 2,960 | 3,015 | 2,880 | 2,991 | 31,900 | 1,495.50 |
| 2015-06-23 | 3,025 | 3,070 | 2,930 | 2,955 | 37,400 | 1,477.50 |
| 2015-06-22 | 2,867 | 3,015 | 2,816 | 3,010 | 47,500 | 1,505 |
| 2015-06-19 | 2,802 | 2,935 | 2,780 | 2,867 | 35,700 | 1,433.50 |
| 2015-06-18 | 2,867 | 2,919 | 2,790 | 2,794 | 31,800 | 1,397 |
| 2015-06-17 | 2,811 | 2,940 | 2,780 | 2,910 | 52,400 | 1,455 |
| 2015-06-16 | 2,960 | 3,055 | 2,713 | 2,786 | 151,800 | 1,393 |
| 2015-06-15 | 3,200 | 3,245 | 2,881 | 2,980 | 111,600 | 1,490 |
| 2015-06-12 | 3,050 | 3,220 | 3,005 | 3,200 | 78,200 | 1,600 |
| 2015-06-11 | 3,000 | 3,120 | 2,970 | 3,060 | 48,100 | 1,530 |
| 2015-06-10 | 2,985 | 3,170 | 2,970 | 3,055 | 105,800 | 1,527.50 |
| 2015-06-09 | 2,900 | 3,010 | 2,850 | 3,000 | 81,300 | 1,500 |
| 2015-06-08 | 2,950 | 3,075 | 2,850 | 2,975 | 166,300 | 1,487.50 |
| 2015-06-05 | 2,689 | 2,827 | 2,626 | 2,825 | 96,600 | 1,412.50 |
| 2015-06-04 | 2,725 | 2,730 | 2,622 | 2,684 | 62,300 | 1,342 |
| 2015-06-03 | 2,680 | 2,720 | 2,570 | 2,690 | 89,900 | 1,345 |
| 2015-06-02 | 2,500 | 2,700 | 2,465 | 2,688 | 184,000 | 1,344 |
| 2015-06-01 | 2,412 | 2,493 | 2,388 | 2,490 | 27,900 | 1,245 |
| 2015-05-29 | 2,333 | 2,414 | 2,333 | 2,412 | 25,600 | 1,206 |
| 2015-05-28 | 2,415 | 2,436 | 2,337 | 2,349 | 51,000 | 1,174.50 |
| 2015-05-27 | 2,357 | 2,495 | 2,357 | 2,430 | 160,800 | 1,215 |
| 2015-05-26 | 2,306 | 2,306 | 2,250 | 2,264 | 19,500 | 1,132 |
| 2015-05-25 | 2,279 | 2,324 | 2,279 | 2,306 | 18,900 | 1,153 |
| 2015-05-22 | 2,300 | 2,300 | 2,255 | 2,260 | 11,900 | 1,130 |
| 2015-05-21 | 2,270 | 2,300 | 2,268 | 2,290 | 13,500 | 1,145 |
| 2015-05-20 | 2,300 | 2,300 | 2,241 | 2,270 | 26,000 | 1,135 |
| 2015-05-19 | 2,295 | 2,333 | 2,283 | 2,303 | 11,100 | 1,151.50 |
| 2015-05-18 | 2,423 | 2,423 | 2,261 | 2,295 | 41,800 | 1,147.50 |
| 2015-05-15 | 2,402 | 2,468 | 2,370 | 2,419 | 38,000 | 1,209.50 |
| 2015-05-14 | 2,342 | 2,480 | 2,325 | 2,480 | 45,000 | 1,240 |
| 2015-05-13 | 2,352 | 2,400 | 2,275 | 2,310 | 57,800 | 1,155 |
| 2015-05-12 | 2,500 | 2,500 | 2,381 | 2,402 | 57,000 | 1,201 |
| 2015-05-11 | 2,530 | 2,619 | 2,370 | 2,455 | 228,600 | 1,227.50 |
| 2015-05-08 | 2,200 | 2,250 | 2,180 | 2,250 | 20,300 | 1,125 |
| 2015-05-07 | 2,070 | 2,222 | 2,065 | 2,185 | 18,300 | 1,092.50 |
| 2015-05-01 | 2,122 | 2,161 | 2,070 | 2,112 | 38,500 | 1,056 |
| 2015-04-30 | 2,260 | 2,276 | 2,145 | 2,172 | 49,900 | 1,086 |
| 2015-04-28 | 2,365 | 2,390 | 2,273 | 2,308 | 33,600 | 1,154 |
| 2015-04-27 | 2,411 | 2,422 | 2,358 | 2,387 | 29,100 | 1,193.50 |
| 2015-04-24 | 2,378 | 2,430 | 2,370 | 2,416 | 27,200 | 1,208 |
| 2015-04-23 | 2,483 | 2,485 | 2,380 | 2,380 | 32,900 | 1,190 |
| 2015-04-22 | 2,369 | 2,484 | 2,369 | 2,445 | 30,000 | 1,222.50 |
| 2015-04-21 | 2,539 | 2,540 | 2,419 | 2,419 | 51,100 | 1,209.50 |
| 2015-04-20 | 2,301 | 2,465 | 2,281 | 2,405 | 63,400 | 1,202.50 |
| 2015-04-17 | 2,472 | 2,473 | 2,336 | 2,364 | 59,700 | 1,182 |
| 2015-04-16 | 2,464 | 2,580 | 2,428 | 2,490 | 99,000 | 1,245 |
| 2015-04-15 | 2,525 | 2,539 | 2,380 | 2,403 | 98,900 | 1,201.50 |
| 2015-04-14 | 2,341 | 2,515 | 2,338 | 2,489 | 136,500 | 1,244.50 |
| 2015-04-13 | 2,301 | 2,385 | 2,248 | 2,335 | 78,500 | 1,167.50 |
| 2015-04-10 | 2,202 | 2,359 | 2,170 | 2,248 | 57,700 | 1,124 |
| 2015-04-09 | 2,330 | 2,332 | 2,206 | 2,212 | 68,000 | 1,106 |
| 2015-04-08 | 2,450 | 2,460 | 2,302 | 2,315 | 70,400 | 1,157.50 |
| 2015-04-07 | 2,410 | 2,450 | 2,201 | 2,450 | 137,700 | 1,225 |
| 2015-04-06 | 2,170 | 2,470 | 2,140 | 2,375 | 335,400 | 1,187.50 |
| 2015-04-03 | 1,946 | 2,180 | 1,946 | 2,120 | 121,900 | 1,060 |
| 2015-04-02 | 1,925 | 1,964 | 1,925 | 1,944 | 11,600 | 972 |
| 2015-04-01 | 1,985 | 1,985 | 1,886 | 1,941 | 29,600 | 970.50 |
| 2015-03-31 | 1,900 | 1,980 | 1,853 | 1,980 | 32,700 | 990 |
| 2015-03-30 | 1,917 | 1,934 | 1,900 | 1,900 | 10,800 | 950 |
| 2015-03-27 | 1,915 | 1,960 | 1,868 | 1,920 | 23,900 | 960 |
| 2015-03-26 | 1,954 | 1,986 | 1,906 | 1,913 | 30,300 | 956.50 |
| 2015-03-25 | 2,100 | 2,120 | 1,980 | 1,985 | 59,300 | 992.50 |
| 2015-03-24 | 2,036 | 2,098 | 2,036 | 2,077 | 49,400 | 1,038.50 |
| 2015-03-23 | 1,986 | 2,080 | 1,976 | 2,035 | 60,400 | 1,017.50 |
| 2015-03-20 | 1,930 | 1,973 | 1,902 | 1,946 | 27,000 | 973 |
| 2015-03-19 | 1,944 | 1,957 | 1,860 | 1,925 | 36,800 | 962.50 |
| 2015-03-18 | 1,944 | 2,050 | 1,943 | 1,968 | 51,600 | 984 |
| 2015-03-17 | 1,984 | 1,990 | 1,839 | 1,904 | 53,100 | 952 |
| 2015-03-16 | 2,025 | 2,046 | 1,965 | 1,980 | 86,900 | 990 |
| 2015-03-13 | 1,751 | 1,969 | 1,750 | 1,969 | 91,700 | 984.50 |
| 2015-03-12 | 1,690 | 1,749 | 1,655 | 1,732 | 17,800 | 866 |
| 2015-03-11 | 1,645 | 1,700 | 1,641 | 1,675 | 13,100 | 837.50 |
| 2015-03-10 | 1,700 | 1,720 | 1,668 | 1,670 | 16,700 | 835 |
| 2015-03-09 | 1,750 | 1,750 | 1,690 | 1,704 | 29,600 | 852 |
| 2015-03-06 | 1,820 | 1,838 | 1,786 | 1,790 | 27,900 | 895 |
| 2015-03-05 | 1,850 | 1,860 | 1,820 | 1,832 | 36,100 | 916 |
| 2015-03-04 | 1,895 | 1,930 | 1,850 | 1,878 | 103,300 | 939 |
| 2015-03-03 | 1,755 | 1,812 | 1,715 | 1,787 | 56,500 | 893.50 |
| 2015-03-02 | 1,683 | 1,730 | 1,683 | 1,715 | 8,900 | 857.50 |
| 2015-02-27 | 1,722 | 1,724 | 1,670 | 1,682 | 18,700 | 841 |
| 2015-02-26 | 1,630 | 1,695 | 1,620 | 1,694 | 23,000 | 847 |
| 2015-02-25 | 1,624 | 1,634 | 1,602 | 1,617 | 8,300 | 808.50 |
| 2015-02-24 | 1,602 | 1,627 | 1,600 | 1,624 | 11,200 | 812 |
| 2015-02-23 | 1,635 | 1,638 | 1,615 | 1,615 | 7,800 | 807.50 |
| 2015-02-20 | 1,647 | 1,647 | 1,613 | 1,638 | 8,900 | 819 |
| 2015-02-19 | 1,634 | 1,667 | 1,634 | 1,635 | 14,000 | 817.50 |
| 2015-02-18 | 1,584 | 1,640 | 1,564 | 1,634 | 29,100 | 817 |
| 2015-02-17 | 1,640 | 1,650 | 1,584 | 1,584 | 31,800 | 792 |
| 2015-02-16 | 1,710 | 1,710 | 1,618 | 1,630 | 30,200 | 815 |
| 2015-02-13 | 1,775 | 1,776 | 1,712 | 1,720 | 17,300 | 860 |
| 2015-02-12 | 1,727 | 1,780 | 1,727 | 1,780 | 16,500 | 890 |
| 2015-02-10 | 1,711 | 1,740 | 1,711 | 1,727 | 23,500 | 863.50 |
| 2015-02-09 | 1,805 | 1,810 | 1,702 | 1,741 | 60,200 | 870.50 |
| 2015-02-06 | 1,808 | 1,885 | 1,808 | 1,862 | 17,900 | 931 |
| 2015-02-05 | 1,868 | 1,881 | 1,803 | 1,805 | 17,600 | 902.50 |
| 2015-02-04 | 1,889 | 1,889 | 1,859 | 1,868 | 11,600 | 934 |
| 2015-02-03 | 1,877 | 1,890 | 1,853 | 1,881 | 33,500 | 940.50 |
| 2015-02-02 | 1,928 | 1,929 | 1,879 | 1,882 | 18,800 | 941 |
| 2015-01-30 | 1,950 | 1,964 | 1,926 | 1,931 | 7,400 | 965.50 |
| 2015-01-29 | 1,950 | 1,965 | 1,930 | 1,940 | 15,200 | 970 |
| 2015-01-28 | 1,945 | 1,978 | 1,910 | 1,920 | 34,000 | 960 |
| 2015-01-27 | 2,014 | 2,015 | 1,943 | 1,943 | 21,000 | 971.50 |
| 2015-01-26 | 1,945 | 1,970 | 1,917 | 1,966 | 11,500 | 983 |
| 2015-01-23 | 1,918 | 1,937 | 1,911 | 1,913 | 12,200 | 956.50 |
| 2015-01-22 | 1,961 | 1,985 | 1,910 | 1,920 | 21,700 | 960 |
| 2015-01-21 | 1,973 | 2,010 | 1,960 | 1,961 | 18,500 | 980.50 |
| 2015-01-20 | 1,962 | 2,038 | 1,951 | 2,003 | 30,100 | 1,001.50 |
| 2015-01-19 | 2,002 | 2,020 | 1,965 | 1,976 | 24,600 | 988 |
| 2015-01-16 | 2,102 | 2,116 | 1,965 | 2,010 | 60,300 | 1,005 |
| 2015-01-15 | 2,265 | 2,274 | 2,085 | 2,125 | 85,400 | 1,062.50 |
| 2015-01-14 | 2,072 | 2,290 | 2,072 | 2,290 | 181,600 | 1,145 |
| 2015-01-13 | 1,960 | 2,099 | 1,904 | 2,070 | 54,400 | 1,035 |
| 2015-01-09 | 2,030 | 2,085 | 1,962 | 1,971 | 43,200 | 985.50 |
| 2015-01-08 | 1,931 | 2,070 | 1,931 | 2,041 | 78,800 | 1,020.50 |
| 2015-01-07 | 1,904 | 1,945 | 1,904 | 1,915 | 19,100 | 957.50 |
| 2015-01-06 | 1,913 | 1,935 | 1,896 | 1,898 | 19,300 | 949 |
| 2015-01-05 | 1,889 | 1,979 | 1,889 | 1,944 | 29,700 | 972 |
分割・併合履歴 ： [2018-06-27]1株→2株
