9948 (株)アークス 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 | 2,675 | 2,693 | 2,660 | 2,675 | 33,300 | 2,675 |
| 2015-12-29 | 2,612 | 2,675 | 2,612 | 2,675 | 66,900 | 2,675 |
| 2015-12-28 | 2,618 | 2,622 | 2,582 | 2,612 | 37,600 | 2,612 |
| 2015-12-25 | 2,600 | 2,625 | 2,590 | 2,600 | 32,000 | 2,600 |
| 2015-12-24 | 2,661 | 2,666 | 2,581 | 2,585 | 57,600 | 2,585 |
| 2015-12-22 | 2,612 | 2,624 | 2,587 | 2,611 | 40,300 | 2,611 |
| 2015-12-21 | 2,598 | 2,620 | 2,557 | 2,608 | 79,400 | 2,608 |
| 2015-12-18 | 2,623 | 2,667 | 2,603 | 2,607 | 130,200 | 2,607 |
| 2015-12-17 | 2,589 | 2,647 | 2,577 | 2,613 | 131,400 | 2,613 |
| 2015-12-16 | 2,530 | 2,562 | 2,485 | 2,530 | 102,300 | 2,530 |
| 2015-12-15 | 2,588 | 2,601 | 2,520 | 2,525 | 85,100 | 2,525 |
| 2015-12-14 | 2,560 | 2,597 | 2,531 | 2,588 | 101,100 | 2,588 |
| 2015-12-11 | 2,583 | 2,646 | 2,583 | 2,605 | 160,800 | 2,605 |
| 2015-12-10 | 2,562 | 2,576 | 2,539 | 2,544 | 60,500 | 2,544 |
| 2015-12-09 | 2,608 | 2,625 | 2,564 | 2,575 | 71,100 | 2,575 |
| 2015-12-08 | 2,623 | 2,638 | 2,593 | 2,595 | 80,100 | 2,595 |
| 2015-12-07 | 2,626 | 2,659 | 2,618 | 2,628 | 72,100 | 2,628 |
| 2015-12-04 | 2,581 | 2,599 | 2,568 | 2,596 | 77,500 | 2,596 |
| 2015-12-03 | 2,600 | 2,606 | 2,579 | 2,601 | 32,600 | 2,601 |
| 2015-12-02 | 2,603 | 2,612 | 2,585 | 2,605 | 40,200 | 2,605 |
| 2015-12-01 | 2,597 | 2,622 | 2,580 | 2,602 | 52,900 | 2,602 |
| 2015-11-30 | 2,601 | 2,617 | 2,576 | 2,606 | 64,400 | 2,606 |
| 2015-11-27 | 2,646 | 2,647 | 2,603 | 2,619 | 44,900 | 2,619 |
| 2015-11-26 | 2,598 | 2,640 | 2,598 | 2,620 | 53,700 | 2,620 |
| 2015-11-25 | 2,636 | 2,636 | 2,577 | 2,600 | 44,500 | 2,600 |
| 2015-11-24 | 2,600 | 2,614 | 2,564 | 2,610 | 97,400 | 2,610 |
| 2015-11-20 | 2,630 | 2,637 | 2,587 | 2,610 | 65,000 | 2,610 |
| 2015-11-19 | 2,607 | 2,638 | 2,586 | 2,604 | 84,600 | 2,604 |
| 2015-11-18 | 2,589 | 2,606 | 2,558 | 2,570 | 83,400 | 2,570 |
| 2015-11-17 | 2,619 | 2,619 | 2,545 | 2,582 | 86,300 | 2,582 |
| 2015-11-16 | 2,560 | 2,600 | 2,551 | 2,585 | 95,600 | 2,585 |
| 2015-11-13 | 2,617 | 2,617 | 2,565 | 2,594 | 106,600 | 2,594 |
| 2015-11-12 | 2,572 | 2,630 | 2,562 | 2,617 | 157,900 | 2,617 |
| 2015-11-11 | 2,540 | 2,580 | 2,517 | 2,576 | 125,900 | 2,576 |
| 2015-11-10 | 2,478 | 2,535 | 2,463 | 2,523 | 115,300 | 2,523 |
| 2015-11-09 | 2,510 | 2,519 | 2,478 | 2,493 | 102,900 | 2,493 |
| 2015-11-06 | 2,498 | 2,498 | 2,461 | 2,487 | 87,500 | 2,487 |
| 2015-11-05 | 2,492 | 2,505 | 2,445 | 2,458 | 84,700 | 2,458 |
| 2015-11-04 | 2,417 | 2,478 | 2,405 | 2,462 | 178,500 | 2,462 |
| 2015-11-02 | 2,413 | 2,426 | 2,365 | 2,369 | 98,600 | 2,369 |
| 2015-10-30 | 2,434 | 2,463 | 2,430 | 2,448 | 109,300 | 2,448 |
| 2015-10-29 | 2,400 | 2,434 | 2,362 | 2,422 | 313,700 | 2,422 |
| 2015-10-28 | 2,400 | 2,421 | 2,367 | 2,390 | 219,400 | 2,390 |
| 2015-10-27 | 2,376 | 2,407 | 2,352 | 2,358 | 106,900 | 2,358 |
| 2015-10-26 | 2,421 | 2,421 | 2,372 | 2,373 | 64,900 | 2,373 |
| 2015-10-23 | 2,446 | 2,446 | 2,398 | 2,400 | 102,800 | 2,400 |
| 2015-10-22 | 2,432 | 2,454 | 2,396 | 2,396 | 132,700 | 2,396 |
| 2015-10-21 | 2,450 | 2,467 | 2,432 | 2,457 | 142,800 | 2,457 |
| 2015-10-20 | 2,436 | 2,482 | 2,421 | 2,432 | 101,300 | 2,432 |
| 2015-10-19 | 2,407 | 2,466 | 2,390 | 2,416 | 115,700 | 2,416 |
| 2015-10-16 | 2,498 | 2,509 | 2,393 | 2,408 | 162,400 | 2,408 |
| 2015-10-15 | 2,485 | 2,531 | 2,468 | 2,476 | 188,200 | 2,476 |
| 2015-10-14 | 2,392 | 2,512 | 2,383 | 2,477 | 399,300 | 2,477 |
| 2015-10-13 | 2,331 | 2,358 | 2,320 | 2,322 | 164,300 | 2,322 |
| 2015-10-09 | 2,308 | 2,345 | 2,289 | 2,319 | 129,800 | 2,319 |
| 2015-10-08 | 2,324 | 2,331 | 2,283 | 2,308 | 110,800 | 2,308 |
| 2015-10-07 | 2,338 | 2,338 | 2,292 | 2,318 | 123,100 | 2,318 |
| 2015-10-06 | 2,330 | 2,340 | 2,306 | 2,314 | 101,200 | 2,314 |
| 2015-10-05 | 2,315 | 2,315 | 2,270 | 2,294 | 78,500 | 2,294 |
| 2015-10-02 | 2,275 | 2,308 | 2,272 | 2,297 | 93,200 | 2,297 |
| 2015-10-01 | 2,276 | 2,317 | 2,245 | 2,287 | 84,400 | 2,287 |
| 2015-09-30 | 2,202 | 2,268 | 2,202 | 2,250 | 133,200 | 2,250 |
| 2015-09-29 | 2,207 | 2,209 | 2,161 | 2,170 | 145,300 | 2,170 |
| 2015-09-28 | 2,190 | 2,235 | 2,175 | 2,227 | 156,100 | 2,227 |
| 2015-09-25 | 2,120 | 2,163 | 2,113 | 2,160 | 281,700 | 2,160 |
| 2015-09-24 | 2,146 | 2,191 | 2,126 | 2,128 | 188,600 | 2,128 |
| 2015-09-18 | 2,225 | 2,270 | 2,210 | 2,223 | 158,800 | 2,223 |
| 2015-09-17 | 2,244 | 2,291 | 2,223 | 2,275 | 130,200 | 2,275 |
| 2015-09-16 | 2,273 | 2,280 | 2,212 | 2,228 | 90,700 | 2,228 |
| 2015-09-15 | 2,238 | 2,271 | 2,226 | 2,247 | 95,200 | 2,247 |
| 2015-09-14 | 2,253 | 2,262 | 2,216 | 2,232 | 97,500 | 2,232 |
| 2015-09-11 | 2,210 | 2,255 | 2,196 | 2,247 | 151,800 | 2,247 |
| 2015-09-10 | 2,179 | 2,212 | 2,166 | 2,210 | 144,900 | 2,210 |
| 2015-09-09 | 2,200 | 2,221 | 2,181 | 2,220 | 98,000 | 2,220 |
| 2015-09-08 | 2,180 | 2,199 | 2,137 | 2,145 | 75,400 | 2,145 |
| 2015-09-07 | 2,176 | 2,188 | 2,149 | 2,172 | 67,500 | 2,172 |
| 2015-09-04 | 2,218 | 2,218 | 2,163 | 2,176 | 124,400 | 2,176 |
| 2015-09-03 | 2,229 | 2,263 | 2,190 | 2,197 | 113,800 | 2,197 |
| 2015-09-02 | 2,244 | 2,277 | 2,216 | 2,223 | 152,700 | 2,223 |
| 2015-09-01 | 2,389 | 2,389 | 2,290 | 2,290 | 95,500 | 2,290 |
| 2015-08-31 | 2,377 | 2,398 | 2,341 | 2,394 | 179,500 | 2,394 |
| 2015-08-28 | 2,371 | 2,385 | 2,321 | 2,376 | 390,900 | 2,376 |
| 2015-08-27 | 2,330 | 2,355 | 2,306 | 2,320 | 204,600 | 2,320 |
| 2015-08-26 | 2,314 | 2,343 | 2,282 | 2,322 | 157,300 | 2,322 |
| 2015-08-25 | 2,339 | 2,421 | 2,307 | 2,315 | 180,400 | 2,315 |
| 2015-08-24 | 2,466 | 2,535 | 2,439 | 2,439 | 142,800 | 2,439 |
| 2015-08-21 | 2,499 | 2,547 | 2,493 | 2,516 | 102,500 | 2,516 |
| 2015-08-20 | 2,600 | 2,610 | 2,540 | 2,549 | 119,800 | 2,549 |
| 2015-08-19 | 2,643 | 2,661 | 2,614 | 2,618 | 90,200 | 2,618 |
| 2015-08-18 | 2,662 | 2,690 | 2,642 | 2,668 | 91,800 | 2,668 |
| 2015-08-17 | 2,640 | 2,681 | 2,640 | 2,670 | 95,100 | 2,670 |
| 2015-08-14 | 2,630 | 2,658 | 2,611 | 2,624 | 88,900 | 2,624 |
| 2015-08-13 | 2,651 | 2,651 | 2,607 | 2,640 | 115,300 | 2,640 |
| 2015-08-12 | 2,697 | 2,713 | 2,651 | 2,659 | 92,600 | 2,659 |
| 2015-08-11 | 2,764 | 2,796 | 2,682 | 2,697 | 142,800 | 2,697 |
| 2015-08-10 | 2,744 | 2,792 | 2,731 | 2,764 | 132,600 | 2,764 |
| 2015-08-07 | 2,769 | 2,777 | 2,723 | 2,742 | 82,000 | 2,742 |
| 2015-08-06 | 2,814 | 2,838 | 2,771 | 2,779 | 57,600 | 2,779 |
| 2015-08-05 | 2,887 | 2,899 | 2,802 | 2,812 | 100,900 | 2,812 |
| 2015-08-04 | 2,798 | 2,864 | 2,785 | 2,864 | 157,100 | 2,864 |
| 2015-08-03 | 2,714 | 2,784 | 2,710 | 2,782 | 87,700 | 2,782 |
| 2015-07-31 | 2,711 | 2,724 | 2,687 | 2,717 | 64,500 | 2,717 |
| 2015-07-30 | 2,694 | 2,728 | 2,691 | 2,713 | 69,000 | 2,713 |
| 2015-07-29 | 2,700 | 2,704 | 2,671 | 2,693 | 53,200 | 2,693 |
| 2015-07-28 | 2,660 | 2,726 | 2,645 | 2,708 | 89,300 | 2,708 |
| 2015-07-27 | 2,684 | 2,708 | 2,673 | 2,684 | 70,400 | 2,684 |
| 2015-07-24 | 2,718 | 2,732 | 2,690 | 2,707 | 56,100 | 2,707 |
| 2015-07-23 | 2,671 | 2,724 | 2,671 | 2,720 | 55,300 | 2,720 |
| 2015-07-22 | 2,691 | 2,713 | 2,668 | 2,669 | 113,000 | 2,669 |
| 2015-07-21 | 2,699 | 2,719 | 2,661 | 2,697 | 93,100 | 2,697 |
| 2015-07-17 | 2,630 | 2,668 | 2,630 | 2,659 | 94,800 | 2,659 |
| 2015-07-16 | 2,628 | 2,657 | 2,621 | 2,630 | 111,100 | 2,630 |
| 2015-07-15 | 2,644 | 2,644 | 2,587 | 2,616 | 151,400 | 2,616 |
| 2015-07-14 | 2,524 | 2,564 | 2,516 | 2,557 | 103,600 | 2,557 |
| 2015-07-13 | 2,489 | 2,537 | 2,476 | 2,500 | 85,900 | 2,500 |
| 2015-07-10 | 2,522 | 2,571 | 2,468 | 2,490 | 195,500 | 2,490 |
| 2015-07-09 | 2,488 | 2,506 | 2,451 | 2,492 | 136,300 | 2,492 |
| 2015-07-08 | 2,594 | 2,618 | 2,529 | 2,529 | 120,900 | 2,529 |
| 2015-07-07 | 2,608 | 2,635 | 2,587 | 2,595 | 161,200 | 2,595 |
| 2015-07-06 | 2,566 | 2,599 | 2,555 | 2,582 | 160,000 | 2,582 |
| 2015-07-03 | 2,672 | 2,684 | 2,581 | 2,612 | 267,500 | 2,612 |
| 2015-07-02 | 2,687 | 2,711 | 2,652 | 2,661 | 177,500 | 2,661 |
| 2015-07-01 | 2,668 | 2,700 | 2,656 | 2,693 | 104,700 | 2,693 |
| 2015-06-30 | 2,635 | 2,672 | 2,620 | 2,668 | 105,400 | 2,668 |
| 2015-06-29 | 2,612 | 2,654 | 2,604 | 2,634 | 118,700 | 2,634 |
| 2015-06-26 | 2,678 | 2,689 | 2,667 | 2,682 | 71,200 | 2,682 |
| 2015-06-25 | 2,693 | 2,708 | 2,677 | 2,679 | 83,800 | 2,679 |
| 2015-06-24 | 2,650 | 2,712 | 2,641 | 2,701 | 181,100 | 2,701 |
| 2015-06-23 | 2,634 | 2,637 | 2,614 | 2,628 | 176,400 | 2,628 |
| 2015-06-22 | 2,595 | 2,622 | 2,593 | 2,617 | 129,500 | 2,617 |
| 2015-06-19 | 2,611 | 2,620 | 2,596 | 2,596 | 122,200 | 2,596 |
| 2015-06-18 | 2,638 | 2,647 | 2,601 | 2,605 | 97,300 | 2,605 |
| 2015-06-17 | 2,643 | 2,672 | 2,634 | 2,640 | 155,700 | 2,640 |
| 2015-06-16 | 2,630 | 2,651 | 2,628 | 2,633 | 100,700 | 2,633 |
| 2015-06-15 | 2,609 | 2,636 | 2,603 | 2,635 | 104,400 | 2,635 |
| 2015-06-12 | 2,647 | 2,676 | 2,635 | 2,659 | 221,900 | 2,659 |
| 2015-06-11 | 2,613 | 2,641 | 2,604 | 2,641 | 103,800 | 2,641 |
| 2015-06-10 | 2,616 | 2,616 | 2,582 | 2,583 | 164,800 | 2,583 |
| 2015-06-09 | 2,613 | 2,623 | 2,592 | 2,610 | 175,300 | 2,610 |
| 2015-06-08 | 2,662 | 2,672 | 2,621 | 2,632 | 145,300 | 2,632 |
| 2015-06-05 | 2,551 | 2,638 | 2,551 | 2,632 | 183,800 | 2,632 |
| 2015-06-04 | 2,569 | 2,580 | 2,541 | 2,552 | 117,800 | 2,552 |
| 2015-06-03 | 2,560 | 2,584 | 2,546 | 2,573 | 116,300 | 2,573 |
| 2015-06-02 | 2,575 | 2,600 | 2,560 | 2,589 | 162,600 | 2,589 |
| 2015-06-01 | 2,589 | 2,617 | 2,560 | 2,590 | 126,200 | 2,590 |
| 2015-05-29 | 2,590 | 2,626 | 2,578 | 2,604 | 147,400 | 2,604 |
| 2015-05-28 | 2,599 | 2,616 | 2,576 | 2,582 | 150,400 | 2,582 |
| 2015-05-27 | 2,577 | 2,597 | 2,556 | 2,589 | 107,400 | 2,589 |
| 2015-05-26 | 2,575 | 2,589 | 2,554 | 2,566 | 87,800 | 2,566 |
| 2015-05-25 | 2,585 | 2,613 | 2,564 | 2,574 | 81,900 | 2,574 |
| 2015-05-22 | 2,558 | 2,559 | 2,533 | 2,556 | 69,200 | 2,556 |
| 2015-05-21 | 2,529 | 2,556 | 2,529 | 2,543 | 130,600 | 2,543 |
| 2015-05-20 | 2,542 | 2,547 | 2,501 | 2,509 | 199,400 | 2,509 |
| 2015-05-19 | 2,531 | 2,576 | 2,531 | 2,546 | 212,000 | 2,546 |
| 2015-05-18 | 2,500 | 2,520 | 2,497 | 2,517 | 106,100 | 2,517 |
| 2015-05-15 | 2,482 | 2,538 | 2,482 | 2,506 | 131,400 | 2,506 |
| 2015-05-14 | 2,455 | 2,487 | 2,453 | 2,472 | 149,200 | 2,472 |
| 2015-05-13 | 2,469 | 2,486 | 2,441 | 2,472 | 133,800 | 2,472 |
| 2015-05-12 | 2,481 | 2,487 | 2,452 | 2,469 | 113,900 | 2,469 |
| 2015-05-11 | 2,479 | 2,505 | 2,473 | 2,481 | 208,000 | 2,481 |
| 2015-05-08 | 2,502 | 2,507 | 2,466 | 2,467 | 174,900 | 2,467 |
| 2015-05-07 | 2,486 | 2,517 | 2,481 | 2,502 | 194,600 | 2,502 |
| 2015-05-01 | 2,502 | 2,511 | 2,474 | 2,487 | 134,500 | 2,487 |
| 2015-04-30 | 2,521 | 2,535 | 2,504 | 2,515 | 149,600 | 2,515 |
| 2015-04-28 | 2,539 | 2,568 | 2,513 | 2,525 | 190,100 | 2,525 |
| 2015-04-27 | 2,568 | 2,570 | 2,535 | 2,552 | 85,700 | 2,552 |
| 2015-04-24 | 2,570 | 2,570 | 2,535 | 2,545 | 134,900 | 2,545 |
| 2015-04-23 | 2,588 | 2,615 | 2,570 | 2,581 | 110,700 | 2,581 |
| 2015-04-22 | 2,602 | 2,624 | 2,572 | 2,576 | 190,700 | 2,576 |
| 2015-04-21 | 2,549 | 2,612 | 2,516 | 2,604 | 200,500 | 2,604 |
| 2015-04-20 | 2,559 | 2,618 | 2,545 | 2,576 | 129,400 | 2,576 |
| 2015-04-17 | 2,633 | 2,633 | 2,601 | 2,605 | 187,200 | 2,605 |
| 2015-04-16 | 2,678 | 2,696 | 2,621 | 2,659 | 323,500 | 2,659 |
| 2015-04-15 | 2,743 | 2,743 | 2,675 | 2,688 | 232,800 | 2,688 |
| 2015-04-14 | 2,786 | 2,879 | 2,750 | 2,752 | 372,700 | 2,752 |
| 2015-04-13 | 2,823 | 2,839 | 2,784 | 2,815 | 136,100 | 2,815 |
| 2015-04-10 | 2,832 | 2,864 | 2,799 | 2,842 | 250,500 | 2,842 |
| 2015-04-09 | 2,811 | 2,843 | 2,797 | 2,835 | 148,500 | 2,835 |
| 2015-04-08 | 2,762 | 2,815 | 2,758 | 2,810 | 180,700 | 2,810 |
| 2015-04-07 | 2,834 | 2,841 | 2,701 | 2,754 | 400,600 | 2,754 |
| 2015-04-06 | 2,835 | 2,880 | 2,825 | 2,857 | 178,100 | 2,857 |
| 2015-04-03 | 2,793 | 2,851 | 2,793 | 2,834 | 191,100 | 2,834 |
| 2015-04-02 | 2,822 | 2,857 | 2,788 | 2,816 | 303,100 | 2,816 |
| 2015-04-01 | 2,852 | 2,855 | 2,796 | 2,829 | 176,900 | 2,829 |
| 2015-03-31 | 2,935 | 2,948 | 2,878 | 2,881 | 161,100 | 2,881 |
| 2015-03-30 | 2,905 | 2,940 | 2,874 | 2,898 | 199,500 | 2,898 |
| 2015-03-27 | 2,870 | 2,953 | 2,870 | 2,918 | 225,200 | 2,918 |
| 2015-03-26 | 2,877 | 2,909 | 2,834 | 2,850 | 205,500 | 2,850 |
| 2015-03-25 | 2,871 | 2,889 | 2,848 | 2,885 | 155,900 | 2,885 |
| 2015-03-24 | 2,830 | 2,879 | 2,823 | 2,871 | 214,700 | 2,871 |
| 2015-03-23 | 2,785 | 2,828 | 2,757 | 2,816 | 180,100 | 2,816 |
| 2015-03-20 | 2,756 | 2,771 | 2,724 | 2,756 | 121,900 | 2,756 |
| 2015-03-19 | 2,767 | 2,767 | 2,717 | 2,738 | 148,000 | 2,738 |
| 2015-03-18 | 2,730 | 2,792 | 2,721 | 2,769 | 177,900 | 2,769 |
| 2015-03-17 | 2,729 | 2,729 | 2,693 | 2,716 | 116,800 | 2,716 |
| 2015-03-16 | 2,675 | 2,699 | 2,645 | 2,689 | 152,700 | 2,689 |
| 2015-03-13 | 2,688 | 2,698 | 2,635 | 2,668 | 258,500 | 2,668 |
| 2015-03-12 | 2,632 | 2,674 | 2,623 | 2,638 | 217,900 | 2,638 |
| 2015-03-11 | 2,604 | 2,608 | 2,561 | 2,582 | 128,900 | 2,582 |
| 2015-03-10 | 2,588 | 2,606 | 2,574 | 2,592 | 116,500 | 2,592 |
| 2015-03-09 | 2,572 | 2,594 | 2,548 | 2,580 | 137,700 | 2,580 |
| 2015-03-06 | 2,530 | 2,572 | 2,517 | 2,572 | 130,600 | 2,572 |
| 2015-03-05 | 2,501 | 2,528 | 2,484 | 2,528 | 126,700 | 2,528 |
| 2015-03-04 | 2,500 | 2,518 | 2,467 | 2,491 | 103,200 | 2,491 |
| 2015-03-03 | 2,467 | 2,492 | 2,448 | 2,490 | 130,700 | 2,490 |
| 2015-03-02 | 2,468 | 2,478 | 2,455 | 2,461 | 78,700 | 2,461 |
| 2015-02-27 | 2,450 | 2,468 | 2,446 | 2,455 | 74,300 | 2,455 |
| 2015-02-26 | 2,461 | 2,468 | 2,441 | 2,451 | 75,600 | 2,451 |
| 2015-02-25 | 2,444 | 2,465 | 2,433 | 2,462 | 242,700 | 2,462 |
| 2015-02-24 | 2,436 | 2,477 | 2,430 | 2,464 | 401,600 | 2,464 |
| 2015-02-23 | 2,493 | 2,493 | 2,450 | 2,461 | 224,300 | 2,461 |
| 2015-02-20 | 2,500 | 2,500 | 2,465 | 2,490 | 176,800 | 2,490 |
| 2015-02-19 | 2,445 | 2,484 | 2,433 | 2,475 | 140,700 | 2,475 |
| 2015-02-18 | 2,407 | 2,444 | 2,400 | 2,418 | 201,000 | 2,418 |
| 2015-02-17 | 2,403 | 2,420 | 2,398 | 2,413 | 173,700 | 2,413 |
| 2015-02-16 | 2,409 | 2,419 | 2,394 | 2,409 | 160,800 | 2,409 |
| 2015-02-13 | 2,420 | 2,430 | 2,398 | 2,403 | 257,300 | 2,403 |
| 2015-02-12 | 2,458 | 2,459 | 2,431 | 2,435 | 269,900 | 2,435 |
| 2015-02-10 | 2,465 | 2,486 | 2,437 | 2,446 | 144,300 | 2,446 |
| 2015-02-09 | 2,498 | 2,498 | 2,443 | 2,465 | 147,200 | 2,465 |
| 2015-02-06 | 2,499 | 2,499 | 2,472 | 2,480 | 74,700 | 2,480 |
| 2015-02-05 | 2,507 | 2,507 | 2,472 | 2,485 | 91,600 | 2,485 |
| 2015-02-04 | 2,485 | 2,513 | 2,473 | 2,500 | 130,300 | 2,500 |
| 2015-02-03 | 2,468 | 2,484 | 2,449 | 2,450 | 102,700 | 2,450 |
| 2015-02-02 | 2,423 | 2,448 | 2,411 | 2,441 | 76,200 | 2,441 |
| 2015-01-30 | 2,454 | 2,456 | 2,430 | 2,434 | 71,400 | 2,434 |
| 2015-01-29 | 2,423 | 2,441 | 2,398 | 2,431 | 63,300 | 2,431 |
| 2015-01-28 | 2,374 | 2,439 | 2,373 | 2,435 | 83,500 | 2,435 |
| 2015-01-27 | 2,383 | 2,399 | 2,360 | 2,398 | 59,700 | 2,398 |
| 2015-01-26 | 2,350 | 2,367 | 2,348 | 2,360 | 52,700 | 2,360 |
| 2015-01-23 | 2,385 | 2,386 | 2,351 | 2,368 | 43,200 | 2,368 |
| 2015-01-22 | 2,396 | 2,396 | 2,343 | 2,362 | 73,300 | 2,362 |
| 2015-01-21 | 2,359 | 2,391 | 2,354 | 2,387 | 84,700 | 2,387 |
| 2015-01-20 | 2,350 | 2,376 | 2,337 | 2,376 | 61,300 | 2,376 |
| 2015-01-19 | 2,328 | 2,344 | 2,314 | 2,339 | 58,400 | 2,339 |
| 2015-01-16 | 2,331 | 2,353 | 2,302 | 2,327 | 105,900 | 2,327 |
| 2015-01-15 | 2,349 | 2,385 | 2,347 | 2,376 | 170,900 | 2,376 |
| 2015-01-14 | 2,361 | 2,386 | 2,324 | 2,340 | 115,100 | 2,340 |
| 2015-01-13 | 2,355 | 2,377 | 2,345 | 2,377 | 147,400 | 2,377 |
| 2015-01-09 | 2,317 | 2,362 | 2,317 | 2,358 | 163,300 | 2,358 |
| 2015-01-08 | 2,378 | 2,385 | 2,308 | 2,315 | 286,500 | 2,315 |
| 2015-01-07 | 2,461 | 2,488 | 2,433 | 2,454 | 112,500 | 2,454 |
| 2015-01-06 | 2,475 | 2,509 | 2,461 | 2,498 | 137,900 | 2,498 |
| 2015-01-05 | 2,506 | 2,510 | 2,458 | 2,490 | 73,800 | 2,490 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
