9977 (株)アオキスーパー 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 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2015-12-28 | 1,285 | 1,285 | 1,275 | 1,275 | 4,000 | 2,550 |
| 2015-12-24 | 1,295 | 1,295 | 1,285 | 1,285 | 4,000 | 2,570 |
| 2015-12-22 | 1,282 | 1,282 | 1,282 | 1,282 | 3,000 | 2,564 |
| 2015-12-21 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 | 2,568 |
| 2015-12-18 | 1,304 | 1,304 | 1,284 | 1,284 | 3,000 | 2,568 |
| 2015-12-17 | 1,305 | 1,305 | 1,303 | 1,303 | 3,000 | 2,606 |
| 2015-12-16 | 1,305 | 1,305 | 1,303 | 1,303 | 9,000 | 2,606 |
| 2015-12-15 | 1,292 | 1,304 | 1,292 | 1,304 | 5,000 | 2,608 |
| 2015-12-14 | 1,283 | 1,283 | 1,280 | 1,280 | 3,000 | 2,560 |
| 2015-12-10 | 1,281 | 1,281 | 1,280 | 1,280 | 5,000 | 2,560 |
| 2015-12-09 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 2,564 |
| 2015-12-08 | 1,281 | 1,299 | 1,281 | 1,283 | 4,000 | 2,566 |
| 2015-12-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 2015-12-04 | 1,282 | 1,282 | 1,281 | 1,281 | 4,000 | 2,562 |
| 2015-12-03 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 2,590 |
| 2015-12-02 | 1,300 | 1,300 | 1,299 | 1,299 | 11,000 | 2,598 |
| 2015-12-01 | 1,300 | 1,301 | 1,281 | 1,301 | 7,000 | 2,602 |
| 2015-11-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2015-11-27 | 1,285 | 1,285 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2015-11-26 | 1,290 | 1,294 | 1,290 | 1,294 | 3,000 | 2,588 |
| 2015-11-25 | 1,267 | 1,280 | 1,265 | 1,280 | 4,000 | 2,560 |
| 2015-11-24 | 1,300 | 1,300 | 1,263 | 1,278 | 7,000 | 2,556 |
| 2015-11-20 | 1,268 | 1,280 | 1,261 | 1,280 | 4,000 | 2,560 |
| 2015-11-19 | 1,251 | 1,299 | 1,251 | 1,268 | 9,000 | 2,536 |
| 2015-11-18 | 1,240 | 1,255 | 1,240 | 1,240 | 3,000 | 2,480 |
| 2015-11-17 | 1,239 | 1,241 | 1,239 | 1,240 | 5,000 | 2,480 |
| 2015-11-16 | 1,233 | 1,235 | 1,233 | 1,235 | 11,000 | 2,470 |
| 2015-11-13 | 1,257 | 1,263 | 1,250 | 1,263 | 20,000 | 2,526 |
| 2015-11-12 | 1,250 | 1,256 | 1,250 | 1,256 | 7,000 | 2,512 |
| 2015-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 2,560 |
| 2015-11-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2015-11-09 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 2,540 |
| 2015-11-06 | 1,290 | 1,290 | 1,276 | 1,276 | 2,000 | 2,552 |
| 2015-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2015-11-04 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 2,560 |
| 2015-11-02 | 1,282 | 1,282 | 1,265 | 1,270 | 13,000 | 2,540 |
| 2015-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 2,560 |
| 2015-10-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2015-10-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2015-10-27 | 1,275 | 1,275 | 1,270 | 1,273 | 5,000 | 2,546 |
| 2015-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 2,560 |
| 2015-10-23 | 1,280 | 1,280 | 1,275 | 1,275 | 9,000 | 2,550 |
| 2015-10-22 | 1,280 | 1,280 | 1,270 | 1,279 | 4,000 | 2,558 |
| 2015-10-21 | 1,281 | 1,281 | 1,275 | 1,280 | 6,000 | 2,560 |
| 2015-10-20 | 1,280 | 1,281 | 1,278 | 1,281 | 6,000 | 2,562 |
| 2015-10-19 | 1,279 | 1,280 | 1,279 | 1,280 | 3,000 | 2,560 |
| 2015-10-16 | 1,279 | 1,279 | 1,265 | 1,270 | 3,000 | 2,540 |
| 2015-10-15 | 1,250 | 1,278 | 1,240 | 1,278 | 92,000 | 2,556 |
| 2015-10-14 | 1,265 | 1,265 | 1,250 | 1,250 | 61,000 | 2,500 |
| 2015-10-13 | 1,268 | 1,268 | 1,255 | 1,265 | 5,000 | 2,530 |
| 2015-10-09 | 1,269 | 1,269 | 1,240 | 1,268 | 8,000 | 2,536 |
| 2015-10-08 | 1,274 | 1,274 | 1,250 | 1,260 | 10,000 | 2,520 |
| 2015-10-07 | 1,250 | 1,288 | 1,250 | 1,270 | 49,000 | 2,540 |
| 2015-10-06 | 1,320 | 1,338 | 1,320 | 1,333 | 23,000 | 2,666 |
| 2015-10-05 | 1,301 | 1,310 | 1,281 | 1,310 | 11,000 | 2,620 |
| 2015-10-02 | 1,250 | 1,300 | 1,250 | 1,299 | 13,000 | 2,598 |
| 2015-10-01 | 1,248 | 1,250 | 1,235 | 1,235 | 7,000 | 2,470 |
| 2015-09-30 | 1,230 | 1,244 | 1,230 | 1,240 | 9,000 | 2,480 |
| 2015-09-28 | 1,237 | 1,240 | 1,237 | 1,240 | 5,000 | 2,480 |
| 2015-09-25 | 1,228 | 1,229 | 1,225 | 1,228 | 5,000 | 2,456 |
| 2015-09-24 | 1,229 | 1,229 | 1,218 | 1,220 | 12,000 | 2,440 |
| 2015-09-18 | 1,211 | 1,224 | 1,211 | 1,218 | 11,000 | 2,436 |
| 2015-09-17 | 1,223 | 1,223 | 1,204 | 1,210 | 13,000 | 2,420 |
| 2015-09-16 | 1,211 | 1,221 | 1,210 | 1,210 | 7,000 | 2,420 |
| 2015-09-15 | 1,210 | 1,224 | 1,200 | 1,217 | 4,000 | 2,434 |
| 2015-09-14 | 1,190 | 1,220 | 1,190 | 1,199 | 8,000 | 2,398 |
| 2015-09-11 | 1,210 | 1,210 | 1,188 | 1,188 | 2,000 | 2,376 |
| 2015-09-10 | 1,200 | 1,200 | 1,176 | 1,176 | 3,000 | 2,352 |
| 2015-09-09 | 1,176 | 1,210 | 1,176 | 1,200 | 7,000 | 2,400 |
| 2015-09-08 | 1,211 | 1,211 | 1,175 | 1,175 | 6,000 | 2,350 |
| 2015-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2015-09-04 | 1,208 | 1,208 | 1,195 | 1,195 | 8,000 | 2,390 |
| 2015-09-03 | 1,220 | 1,220 | 1,209 | 1,209 | 2,000 | 2,418 |
| 2015-09-02 | 1,221 | 1,221 | 1,200 | 1,200 | 6,000 | 2,400 |
| 2015-09-01 | 1,247 | 1,247 | 1,221 | 1,230 | 5,000 | 2,460 |
| 2015-08-31 | 1,250 | 1,250 | 1,221 | 1,222 | 3,000 | 2,444 |
| 2015-08-28 | 1,190 | 1,229 | 1,190 | 1,228 | 10,000 | 2,456 |
| 2015-08-27 | 1,178 | 1,185 | 1,178 | 1,181 | 15,000 | 2,362 |
| 2015-08-26 | 1,180 | 1,183 | 1,161 | 1,174 | 21,000 | 2,348 |
| 2015-08-25 | 1,200 | 1,220 | 1,150 | 1,180 | 17,000 | 2,360 |
| 2015-08-24 | 1,220 | 1,230 | 1,172 | 1,208 | 15,000 | 2,416 |
| 2015-08-21 | 1,272 | 1,272 | 1,227 | 1,230 | 14,000 | 2,460 |
| 2015-08-20 | 1,291 | 1,304 | 1,286 | 1,286 | 9,000 | 2,572 |
| 2015-08-19 | 1,315 | 1,315 | 1,292 | 1,294 | 9,000 | 2,588 |
| 2015-08-18 | 1,306 | 1,313 | 1,306 | 1,313 | 8,000 | 2,626 |
| 2015-08-17 | 1,300 | 1,305 | 1,290 | 1,305 | 6,000 | 2,610 |
| 2015-08-14 | 1,286 | 1,290 | 1,286 | 1,287 | 4,000 | 2,574 |
| 2015-08-13 | 1,304 | 1,304 | 1,271 | 1,302 | 8,000 | 2,604 |
| 2015-08-12 | 1,282 | 1,306 | 1,282 | 1,305 | 4,000 | 2,610 |
| 2015-08-11 | 1,276 | 1,310 | 1,276 | 1,281 | 5,000 | 2,562 |
| 2015-08-10 | 1,331 | 1,331 | 1,275 | 1,276 | 22,000 | 2,552 |
| 2015-08-07 | 1,347 | 1,347 | 1,301 | 1,331 | 8,000 | 2,662 |
| 2015-08-06 | 1,346 | 1,347 | 1,327 | 1,347 | 10,000 | 2,694 |
| 2015-08-05 | 1,313 | 1,345 | 1,313 | 1,345 | 8,000 | 2,690 |
| 2015-08-04 | 1,345 | 1,345 | 1,314 | 1,314 | 7,000 | 2,628 |
| 2015-08-03 | 1,320 | 1,350 | 1,320 | 1,350 | 10,000 | 2,700 |
| 2015-07-31 | 1,349 | 1,350 | 1,340 | 1,350 | 7,000 | 2,700 |
| 2015-07-30 | 1,298 | 1,350 | 1,298 | 1,350 | 17,000 | 2,700 |
| 2015-07-29 | 1,280 | 1,295 | 1,275 | 1,295 | 12,000 | 2,590 |
| 2015-07-28 | 1,278 | 1,283 | 1,262 | 1,280 | 9,000 | 2,560 |
| 2015-07-27 | 1,259 | 1,270 | 1,241 | 1,270 | 4,000 | 2,540 |
| 2015-07-24 | 1,250 | 1,260 | 1,250 | 1,259 | 5,000 | 2,518 |
| 2015-07-23 | 1,265 | 1,268 | 1,250 | 1,250 | 8,000 | 2,500 |
| 2015-07-22 | 1,268 | 1,268 | 1,221 | 1,241 | 8,000 | 2,482 |
| 2015-07-21 | 1,246 | 1,268 | 1,220 | 1,268 | 17,000 | 2,536 |
| 2015-07-17 | 1,221 | 1,245 | 1,221 | 1,245 | 6,000 | 2,490 |
| 2015-07-16 | 1,231 | 1,242 | 1,227 | 1,233 | 13,000 | 2,466 |
| 2015-07-15 | 1,232 | 1,239 | 1,206 | 1,221 | 14,000 | 2,442 |
| 2015-07-14 | 1,183 | 1,221 | 1,183 | 1,202 | 10,000 | 2,404 |
| 2015-07-13 | 1,200 | 1,200 | 1,171 | 1,183 | 14,000 | 2,366 |
| 2015-07-10 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 2,400 |
| 2015-07-09 | 1,229 | 1,230 | 1,197 | 1,215 | 40,000 | 2,430 |
| 2015-07-08 | 1,251 | 1,280 | 1,221 | 1,230 | 63,000 | 2,460 |
| 2015-07-07 | 1,125 | 1,156 | 1,125 | 1,155 | 17,000 | 2,310 |
| 2015-07-06 | 1,120 | 1,125 | 1,116 | 1,125 | 8,000 | 2,250 |
| 2015-07-03 | 1,110 | 1,115 | 1,110 | 1,115 | 3,000 | 2,230 |
| 2015-07-02 | 1,099 | 1,110 | 1,099 | 1,109 | 6,000 | 2,218 |
| 2015-07-01 | 1,082 | 1,090 | 1,082 | 1,089 | 10,000 | 2,178 |
| 2015-06-30 | 1,095 | 1,095 | 1,088 | 1,088 | 7,000 | 2,176 |
| 2015-06-29 | 1,090 | 1,090 | 1,071 | 1,089 | 14,000 | 2,178 |
| 2015-06-26 | 1,088 | 1,093 | 1,088 | 1,090 | 18,000 | 2,180 |
| 2015-06-25 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 | 2,170 |
| 2015-06-24 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 2,160 |
| 2015-06-23 | 1,080 | 1,084 | 1,080 | 1,080 | 6,000 | 2,160 |
| 2015-06-19 | 1,080 | 1,080 | 1,078 | 1,078 | 10,000 | 2,156 |
| 2015-06-18 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 2,130 |
| 2015-06-17 | 1,066 | 1,066 | 1,065 | 1,065 | 3,000 | 2,130 |
| 2015-06-16 | 1,080 | 1,080 | 1,070 | 1,075 | 10,000 | 2,150 |
| 2015-06-15 | 1,070 | 1,074 | 1,070 | 1,070 | 4,000 | 2,140 |
| 2015-06-12 | 1,069 | 1,072 | 1,069 | 1,069 | 6,000 | 2,138 |
| 2015-06-11 | 1,071 | 1,071 | 1,070 | 1,070 | 6,000 | 2,140 |
| 2015-06-10 | 1,075 | 1,075 | 1,071 | 1,071 | 2,000 | 2,142 |
| 2015-06-08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2015-06-05 | 1,082 | 1,082 | 1,065 | 1,065 | 2,000 | 2,130 |
| 2015-06-04 | 1,078 | 1,078 | 1,070 | 1,070 | 4,000 | 2,140 |
| 2015-06-02 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2015-06-01 | 1,069 | 1,078 | 1,062 | 1,078 | 8,000 | 2,156 |
| 2015-05-29 | 1,083 | 1,083 | 1,081 | 1,081 | 4,000 | 2,162 |
| 2015-05-28 | 1,083 | 1,086 | 1,083 | 1,086 | 4,000 | 2,172 |
| 2015-05-27 | 1,085 | 1,085 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2015-05-25 | 1,085 | 1,085 | 1,085 | 1,085 | 7,000 | 2,170 |
| 2015-05-22 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 | 2,156 |
| 2015-05-21 | 1,078 | 1,079 | 1,070 | 1,070 | 5,000 | 2,140 |
| 2015-05-20 | 1,075 | 1,080 | 1,074 | 1,079 | 7,000 | 2,158 |
| 2015-05-19 | 1,061 | 1,062 | 1,060 | 1,060 | 5,000 | 2,120 |
| 2015-05-18 | 1,050 | 1,070 | 1,050 | 1,061 | 4,000 | 2,122 |
| 2015-05-15 | 1,040 | 1,045 | 1,040 | 1,045 | 5,000 | 2,090 |
| 2015-05-14 | 1,039 | 1,040 | 1,039 | 1,040 | 5,000 | 2,080 |
| 2015-05-13 | 1,023 | 1,029 | 1,023 | 1,029 | 14,000 | 2,058 |
| 2015-05-12 | 1,039 | 1,039 | 1,023 | 1,023 | 6,000 | 2,046 |
| 2015-05-11 | 1,035 | 1,035 | 1,019 | 1,035 | 5,000 | 2,070 |
| 2015-05-08 | 1,037 | 1,037 | 1,015 | 1,015 | 4,000 | 2,030 |
| 2015-05-07 | 1,025 | 1,039 | 1,019 | 1,020 | 15,000 | 2,040 |
| 2015-05-01 | 1,010 | 1,025 | 1,010 | 1,025 | 3,000 | 2,050 |
| 2015-04-30 | 1,012 | 1,023 | 999 | 1,010 | 43,000 | 2,020 |
| 2015-04-28 | 1,034 | 1,034 | 1,011 | 1,011 | 8,000 | 2,022 |
| 2015-04-27 | 1,025 | 1,034 | 1,021 | 1,021 | 20,000 | 2,042 |
| 2015-04-24 | 1,041 | 1,043 | 1,025 | 1,025 | 26,000 | 2,050 |
| 2015-04-23 | 1,043 | 1,059 | 1,043 | 1,059 | 10,000 | 2,118 |
| 2015-04-22 | 1,055 | 1,055 | 1,050 | 1,050 | 6,000 | 2,100 |
| 2015-04-21 | 1,045 | 1,060 | 1,045 | 1,045 | 5,000 | 2,090 |
| 2015-04-20 | 1,050 | 1,057 | 1,040 | 1,045 | 23,000 | 2,090 |
| 2015-04-17 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 | 2,120 |
| 2015-04-16 | 1,105 | 1,105 | 1,078 | 1,080 | 61,000 | 2,160 |
| 2015-04-15 | 1,150 | 1,150 | 1,081 | 1,105 | 26,000 | 2,210 |
| 2015-04-14 | 1,190 | 1,201 | 1,182 | 1,199 | 34,000 | 2,398 |
| 2015-04-13 | 1,152 | 1,195 | 1,152 | 1,195 | 24,000 | 2,390 |
| 2015-04-10 | 1,164 | 1,170 | 1,149 | 1,151 | 7,000 | 2,302 |
| 2015-04-09 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 2,310 |
| 2015-04-08 | 1,150 | 1,160 | 1,145 | 1,153 | 6,000 | 2,306 |
| 2015-04-07 | 1,165 | 1,165 | 1,149 | 1,161 | 3,000 | 2,322 |
| 2015-04-06 | 1,140 | 1,141 | 1,135 | 1,135 | 8,000 | 2,270 |
| 2015-04-03 | 1,144 | 1,149 | 1,135 | 1,146 | 11,000 | 2,292 |
| 2015-04-02 | 1,189 | 1,189 | 1,170 | 1,188 | 7,000 | 2,376 |
| 2015-04-01 | 1,200 | 1,200 | 1,176 | 1,188 | 9,000 | 2,376 |
| 2015-03-31 | 1,170 | 1,200 | 1,170 | 1,177 | 47,000 | 2,354 |
| 2015-03-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,240 |
| 2015-03-27 | 1,140 | 1,149 | 1,121 | 1,149 | 4,000 | 2,298 |
| 2015-03-26 | 1,155 | 1,155 | 1,149 | 1,149 | 6,000 | 2,298 |
| 2015-03-25 | 1,157 | 1,160 | 1,157 | 1,160 | 3,000 | 2,320 |
| 2015-03-24 | 1,157 | 1,158 | 1,157 | 1,157 | 3,000 | 2,314 |
| 2015-03-23 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 | 2,318 |
| 2015-03-20 | 1,165 | 1,166 | 1,159 | 1,159 | 9,000 | 2,318 |
| 2015-03-19 | 1,165 | 1,166 | 1,165 | 1,166 | 2,000 | 2,332 |
| 2015-03-18 | 1,169 | 1,186 | 1,141 | 1,186 | 10,000 | 2,372 |
| 2015-03-17 | 1,120 | 1,150 | 1,120 | 1,141 | 4,000 | 2,282 |
| 2015-03-16 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 2,260 |
| 2015-03-13 | 1,150 | 1,150 | 1,138 | 1,138 | 2,000 | 2,276 |
| 2015-03-12 | 1,127 | 1,155 | 1,127 | 1,155 | 8,000 | 2,310 |
| 2015-03-11 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 2,250 |
| 2015-03-10 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 2,258 |
| 2015-03-09 | 1,131 | 1,159 | 1,131 | 1,159 | 7,000 | 2,318 |
| 2015-03-06 | 1,131 | 1,160 | 1,131 | 1,144 | 9,000 | 2,288 |
| 2015-03-05 | 1,132 | 1,161 | 1,132 | 1,161 | 4,000 | 2,322 |
| 2015-03-04 | 1,127 | 1,151 | 1,117 | 1,130 | 13,000 | 2,260 |
| 2015-03-03 | 1,150 | 1,180 | 1,150 | 1,150 | 7,000 | 2,300 |
| 2015-03-02 | 1,195 | 1,195 | 1,165 | 1,165 | 3,000 | 2,330 |
| 2015-02-27 | 1,165 | 1,200 | 1,165 | 1,195 | 17,000 | 2,390 |
| 2015-02-26 | 1,155 | 1,165 | 1,155 | 1,165 | 10,000 | 2,330 |
| 2015-02-25 | 1,140 | 1,160 | 1,131 | 1,152 | 24,000 | 2,304 |
| 2015-02-24 | 1,140 | 1,160 | 1,140 | 1,158 | 19,000 | 2,316 |
| 2015-02-23 | 1,135 | 1,140 | 1,133 | 1,135 | 12,000 | 2,270 |
| 2015-02-20 | 1,130 | 1,130 | 1,121 | 1,121 | 10,000 | 2,242 |
| 2015-02-19 | 1,102 | 1,125 | 1,102 | 1,121 | 8,000 | 2,242 |
| 2015-02-18 | 1,100 | 1,120 | 1,100 | 1,102 | 18,000 | 2,204 |
| 2015-02-17 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 2,200 |
| 2015-02-16 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2015-02-13 | 1,075 | 1,100 | 1,075 | 1,082 | 12,000 | 2,164 |
| 2015-02-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 2,180 |
| 2015-02-10 | 1,093 | 1,093 | 1,090 | 1,090 | 5,000 | 2,180 |
| 2015-02-09 | 1,098 | 1,098 | 1,094 | 1,094 | 3,000 | 2,188 |
| 2015-02-06 | 1,112 | 1,112 | 1,099 | 1,099 | 12,000 | 2,198 |
| 2015-02-04 | 1,122 | 1,122 | 1,112 | 1,112 | 4,000 | 2,224 |
| 2015-02-03 | 1,125 | 1,125 | 1,122 | 1,122 | 3,000 | 2,244 |
| 2015-02-02 | 1,127 | 1,127 | 1,120 | 1,120 | 9,000 | 2,240 |
| 2015-01-30 | 1,135 | 1,135 | 1,127 | 1,127 | 6,000 | 2,254 |
| 2015-01-29 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 2,280 |
| 2015-01-28 | 1,140 | 1,148 | 1,136 | 1,148 | 9,000 | 2,296 |
| 2015-01-27 | 1,132 | 1,135 | 1,125 | 1,135 | 6,000 | 2,270 |
| 2015-01-26 | 1,135 | 1,148 | 1,125 | 1,148 | 6,000 | 2,296 |
| 2015-01-23 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 | 2,270 |
| 2015-01-22 | 1,124 | 1,135 | 1,123 | 1,135 | 3,000 | 2,270 |
| 2015-01-21 | 1,124 | 1,124 | 1,124 | 1,124 | 3,000 | 2,248 |
| 2015-01-20 | 1,120 | 1,125 | 1,120 | 1,125 | 5,000 | 2,250 |
| 2015-01-19 | 1,127 | 1,127 | 1,104 | 1,116 | 11,000 | 2,232 |
| 2015-01-16 | 1,100 | 1,120 | 1,070 | 1,120 | 8,000 | 2,240 |
| 2015-01-15 | 1,119 | 1,120 | 1,085 | 1,108 | 7,000 | 2,216 |
| 2015-01-14 | 1,113 | 1,119 | 1,100 | 1,119 | 9,000 | 2,238 |
| 2015-01-13 | 1,140 | 1,140 | 1,113 | 1,113 | 6,000 | 2,226 |
| 2015-01-09 | 1,138 | 1,140 | 1,138 | 1,138 | 3,000 | 2,276 |
| 2015-01-08 | 1,141 | 1,170 | 1,141 | 1,167 | 5,000 | 2,334 |
| 2015-01-07 | 1,111 | 1,175 | 1,111 | 1,148 | 26,000 | 2,296 |
| 2015-01-06 | 1,140 | 1,170 | 1,133 | 1,137 | 9,000 | 2,274 |
| 2015-01-05 | 1,173 | 1,173 | 1,151 | 1,161 | 9,000 | 2,322 |
分割・併合履歴 ： [2018-08-29]1株→0.5株 [2006-08-15]1株→1.2株 [2005-08-16]1株→1.2株 [1995-02-15]1株→1.1株
