2317 (株)システナ 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 | 1,398 | 1,444 | 1,389 | 1,427 | 105,400 | 89.19 |
| 2015-12-29 | 1,382 | 1,398 | 1,356 | 1,389 | 85,700 | 86.81 |
| 2015-12-28 | 1,349 | 1,384 | 1,327 | 1,382 | 72,600 | 86.38 |
| 2015-12-25 | 1,300 | 1,354 | 1,300 | 1,338 | 79,200 | 83.63 |
| 2015-12-24 | 1,328 | 1,344 | 1,295 | 1,313 | 107,800 | 82.06 |
| 2015-12-22 | 1,320 | 1,347 | 1,312 | 1,322 | 74,400 | 82.63 |
| 2015-12-21 | 1,344 | 1,368 | 1,308 | 1,321 | 86,900 | 82.56 |
| 2015-12-18 | 1,363 | 1,390 | 1,344 | 1,344 | 84,200 | 84 |
| 2015-12-17 | 1,340 | 1,403 | 1,330 | 1,384 | 115,700 | 86.50 |
| 2015-12-16 | 1,380 | 1,386 | 1,307 | 1,330 | 197,900 | 83.13 |
| 2015-12-15 | 1,429 | 1,468 | 1,375 | 1,378 | 169,300 | 86.13 |
| 2015-12-14 | 1,390 | 1,417 | 1,374 | 1,415 | 100,300 | 88.44 |
| 2015-12-11 | 1,385 | 1,400 | 1,376 | 1,398 | 154,400 | 87.38 |
| 2015-12-10 | 1,356 | 1,384 | 1,342 | 1,368 | 112,400 | 85.50 |
| 2015-12-09 | 1,318 | 1,376 | 1,318 | 1,366 | 178,500 | 85.38 |
| 2015-12-08 | 1,310 | 1,340 | 1,310 | 1,319 | 84,900 | 82.44 |
| 2015-12-07 | 1,298 | 1,316 | 1,293 | 1,304 | 68,900 | 81.50 |
| 2015-12-04 | 1,259 | 1,299 | 1,251 | 1,290 | 54,900 | 80.63 |
| 2015-12-03 | 1,288 | 1,294 | 1,266 | 1,278 | 41,100 | 79.88 |
| 2015-12-02 | 1,290 | 1,298 | 1,272 | 1,294 | 33,200 | 80.88 |
| 2015-12-01 | 1,233 | 1,293 | 1,224 | 1,279 | 62,600 | 79.94 |
| 2015-11-30 | 1,305 | 1,309 | 1,228 | 1,231 | 141,600 | 76.94 |
| 2015-11-27 | 1,300 | 1,306 | 1,288 | 1,297 | 52,700 | 81.06 |
| 2015-11-26 | 1,293 | 1,304 | 1,289 | 1,291 | 73,400 | 80.69 |
| 2015-11-25 | 1,294 | 1,298 | 1,286 | 1,291 | 33,800 | 80.69 |
| 2015-11-24 | 1,286 | 1,295 | 1,279 | 1,292 | 50,700 | 80.75 |
| 2015-11-20 | 1,278 | 1,288 | 1,263 | 1,288 | 48,000 | 80.50 |
| 2015-11-19 | 1,272 | 1,291 | 1,272 | 1,282 | 52,100 | 80.13 |
| 2015-11-18 | 1,249 | 1,263 | 1,242 | 1,260 | 66,200 | 78.75 |
| 2015-11-17 | 1,230 | 1,244 | 1,223 | 1,244 | 35,100 | 77.75 |
| 2015-11-16 | 1,220 | 1,237 | 1,210 | 1,226 | 35,400 | 76.63 |
| 2015-11-13 | 1,215 | 1,246 | 1,205 | 1,234 | 75,800 | 77.13 |
| 2015-11-12 | 1,190 | 1,217 | 1,175 | 1,216 | 61,000 | 76 |
| 2015-11-11 | 1,173 | 1,189 | 1,166 | 1,185 | 41,800 | 74.06 |
| 2015-11-10 | 1,160 | 1,179 | 1,159 | 1,161 | 24,600 | 72.56 |
| 2015-11-09 | 1,170 | 1,181 | 1,169 | 1,180 | 39,800 | 73.75 |
| 2015-11-06 | 1,174 | 1,174 | 1,162 | 1,171 | 34,000 | 73.19 |
| 2015-11-05 | 1,169 | 1,184 | 1,164 | 1,171 | 41,900 | 73.19 |
| 2015-11-04 | 1,163 | 1,175 | 1,163 | 1,170 | 20,100 | 73.13 |
| 2015-11-02 | 1,149 | 1,170 | 1,143 | 1,163 | 34,700 | 72.69 |
| 2015-10-30 | 1,151 | 1,188 | 1,150 | 1,179 | 67,900 | 73.69 |
| 2015-10-29 | 1,150 | 1,150 | 1,124 | 1,124 | 34,500 | 70.25 |
| 2015-10-28 | 1,151 | 1,155 | 1,140 | 1,148 | 14,300 | 71.75 |
| 2015-10-27 | 1,152 | 1,163 | 1,149 | 1,160 | 29,100 | 72.50 |
| 2015-10-26 | 1,170 | 1,170 | 1,156 | 1,163 | 23,700 | 72.69 |
| 2015-10-23 | 1,180 | 1,180 | 1,171 | 1,172 | 16,400 | 73.25 |
| 2015-10-22 | 1,167 | 1,175 | 1,165 | 1,170 | 21,800 | 73.13 |
| 2015-10-21 | 1,159 | 1,175 | 1,159 | 1,175 | 37,300 | 73.44 |
| 2015-10-20 | 1,161 | 1,162 | 1,154 | 1,159 | 26,800 | 72.44 |
| 2015-10-19 | 1,154 | 1,165 | 1,147 | 1,149 | 17,500 | 71.81 |
| 2015-10-16 | 1,170 | 1,178 | 1,136 | 1,152 | 44,600 | 72 |
| 2015-10-15 | 1,149 | 1,169 | 1,149 | 1,168 | 34,500 | 73 |
| 2015-10-14 | 1,160 | 1,160 | 1,147 | 1,155 | 27,100 | 72.19 |
| 2015-10-13 | 1,148 | 1,168 | 1,148 | 1,159 | 58,500 | 72.44 |
| 2015-10-09 | 1,153 | 1,161 | 1,124 | 1,134 | 36,100 | 70.88 |
| 2015-10-08 | 1,165 | 1,171 | 1,143 | 1,154 | 49,600 | 72.13 |
| 2015-10-07 | 1,119 | 1,158 | 1,095 | 1,158 | 86,400 | 72.38 |
| 2015-10-06 | 1,130 | 1,136 | 1,104 | 1,112 | 40,900 | 69.50 |
| 2015-10-05 | 1,130 | 1,130 | 1,114 | 1,120 | 51,800 | 70 |
| 2015-10-02 | 1,115 | 1,131 | 1,113 | 1,130 | 32,400 | 70.63 |
| 2015-10-01 | 1,100 | 1,130 | 1,100 | 1,124 | 41,500 | 70.25 |
| 2015-09-30 | 1,083 | 1,116 | 1,073 | 1,099 | 35,400 | 68.69 |
| 2015-09-29 | 1,100 | 1,107 | 1,080 | 1,083 | 40,500 | 67.69 |
| 2015-09-28 | 1,112 | 1,123 | 1,099 | 1,115 | 50,700 | 69.69 |
| 2015-09-25 | 1,141 | 1,154 | 1,112 | 1,129 | 67,400 | 70.56 |
| 2015-09-24 | 1,160 | 1,174 | 1,149 | 1,149 | 31,500 | 71.81 |
| 2015-09-18 | 1,185 | 1,185 | 1,154 | 1,179 | 58,100 | 73.69 |
| 2015-09-17 | 1,190 | 1,202 | 1,170 | 1,199 | 62,200 | 74.94 |
| 2015-09-16 | 1,199 | 1,199 | 1,180 | 1,194 | 86,100 | 74.63 |
| 2015-09-15 | 1,178 | 1,199 | 1,173 | 1,187 | 67,200 | 74.19 |
| 2015-09-14 | 1,196 | 1,198 | 1,174 | 1,178 | 81,200 | 73.63 |
| 2015-09-11 | 1,145 | 1,206 | 1,141 | 1,189 | 152,000 | 74.31 |
| 2015-09-10 | 1,117 | 1,147 | 1,108 | 1,143 | 99,300 | 71.44 |
| 2015-09-09 | 1,091 | 1,143 | 1,060 | 1,140 | 157,600 | 71.25 |
| 2015-09-08 | 1,023 | 1,073 | 1,023 | 1,061 | 203,800 | 66.31 |
| 2015-09-07 | 995 | 1,015 | 988 | 1,000 | 47,800 | 62.50 |
| 2015-09-04 | 1,060 | 1,067 | 997 | 1,007 | 167,900 | 62.94 |
| 2015-09-03 | 1,072 | 1,091 | 1,071 | 1,073 | 42,200 | 67.06 |
| 2015-09-02 | 1,044 | 1,106 | 1,044 | 1,067 | 84,300 | 66.69 |
| 2015-09-01 | 1,132 | 1,145 | 1,075 | 1,078 | 85,900 | 67.38 |
| 2015-08-31 | 1,121 | 1,154 | 1,112 | 1,142 | 64,800 | 71.38 |
| 2015-08-28 | 1,140 | 1,140 | 1,105 | 1,121 | 75,100 | 70.06 |
| 2015-08-27 | 1,138 | 1,142 | 1,096 | 1,100 | 91,200 | 68.75 |
| 2015-08-26 | 1,067 | 1,093 | 1,050 | 1,086 | 117,400 | 67.88 |
| 2015-08-25 | 1,040 | 1,136 | 1,024 | 1,061 | 184,000 | 66.31 |
| 2015-08-24 | 1,170 | 1,217 | 1,106 | 1,136 | 212,800 | 71 |
| 2015-08-21 | 1,195 | 1,240 | 1,190 | 1,204 | 104,600 | 75.25 |
| 2015-08-20 | 1,240 | 1,265 | 1,225 | 1,233 | 53,300 | 77.06 |
| 2015-08-19 | 1,300 | 1,300 | 1,251 | 1,255 | 80,700 | 78.44 |
| 2015-08-18 | 1,278 | 1,305 | 1,277 | 1,298 | 146,200 | 81.13 |
| 2015-08-17 | 1,250 | 1,286 | 1,250 | 1,268 | 149,700 | 79.25 |
| 2015-08-14 | 1,185 | 1,250 | 1,182 | 1,248 | 262,800 | 78 |
| 2015-08-13 | 1,178 | 1,186 | 1,144 | 1,175 | 82,800 | 73.44 |
| 2015-08-12 | 1,200 | 1,205 | 1,172 | 1,192 | 84,900 | 74.50 |
| 2015-08-11 | 1,203 | 1,217 | 1,196 | 1,214 | 94,000 | 75.88 |
| 2015-08-10 | 1,184 | 1,212 | 1,179 | 1,203 | 90,700 | 75.19 |
| 2015-08-07 | 1,175 | 1,189 | 1,165 | 1,184 | 50,100 | 74 |
| 2015-08-06 | 1,189 | 1,190 | 1,151 | 1,180 | 61,400 | 73.75 |
| 2015-08-05 | 1,185 | 1,194 | 1,173 | 1,183 | 77,800 | 73.94 |
| 2015-08-04 | 1,163 | 1,179 | 1,161 | 1,172 | 52,900 | 73.25 |
| 2015-08-03 | 1,150 | 1,186 | 1,150 | 1,163 | 75,000 | 72.69 |
| 2015-07-31 | 1,138 | 1,191 | 1,134 | 1,171 | 148,900 | 73.19 |
| 2015-07-30 | 1,207 | 1,211 | 1,191 | 1,198 | 92,500 | 74.88 |
| 2015-07-29 | 1,160 | 1,214 | 1,160 | 1,211 | 169,600 | 75.69 |
| 2015-07-28 | 1,151 | 1,166 | 1,137 | 1,149 | 73,800 | 71.81 |
| 2015-07-27 | 1,182 | 1,194 | 1,165 | 1,177 | 75,600 | 73.56 |
| 2015-07-24 | 1,176 | 1,185 | 1,174 | 1,182 | 36,600 | 73.88 |
| 2015-07-23 | 1,170 | 1,195 | 1,170 | 1,184 | 56,200 | 74 |
| 2015-07-22 | 1,193 | 1,199 | 1,175 | 1,177 | 66,300 | 73.56 |
| 2015-07-21 | 1,190 | 1,218 | 1,189 | 1,203 | 153,300 | 75.19 |
| 2015-07-17 | 1,140 | 1,190 | 1,133 | 1,190 | 129,700 | 74.38 |
| 2015-07-16 | 1,143 | 1,158 | 1,129 | 1,142 | 92,400 | 71.38 |
| 2015-07-15 | 1,165 | 1,165 | 1,128 | 1,137 | 91,400 | 71.06 |
| 2015-07-14 | 1,134 | 1,166 | 1,134 | 1,155 | 154,500 | 72.19 |
| 2015-07-13 | 1,116 | 1,135 | 1,100 | 1,117 | 109,600 | 69.81 |
| 2015-07-10 | 1,120 | 1,128 | 1,102 | 1,111 | 109,600 | 69.44 |
| 2015-07-09 | 1,090 | 1,120 | 1,001 | 1,116 | 279,300 | 69.75 |
| 2015-07-08 | 1,180 | 1,185 | 1,126 | 1,138 | 174,800 | 71.13 |
| 2015-07-07 | 1,143 | 1,192 | 1,143 | 1,186 | 116,000 | 74.13 |
| 2015-07-06 | 1,131 | 1,140 | 1,121 | 1,135 | 77,600 | 70.94 |
| 2015-07-03 | 1,130 | 1,160 | 1,129 | 1,148 | 162,800 | 71.75 |
| 2015-07-02 | 1,096 | 1,150 | 1,096 | 1,147 | 270,400 | 71.69 |
| 2015-07-01 | 1,055 | 1,092 | 1,055 | 1,086 | 128,400 | 67.88 |
| 2015-06-30 | 1,018 | 1,050 | 1,018 | 1,050 | 65,900 | 65.63 |
| 2015-06-29 | 1,018 | 1,037 | 1,017 | 1,022 | 58,300 | 63.88 |
| 2015-06-26 | 1,060 | 1,062 | 1,043 | 1,051 | 56,600 | 65.69 |
| 2015-06-25 | 1,057 | 1,069 | 1,057 | 1,060 | 32,000 | 66.25 |
| 2015-06-24 | 1,064 | 1,070 | 1,056 | 1,065 | 56,500 | 66.56 |
| 2015-06-23 | 1,064 | 1,075 | 1,055 | 1,064 | 66,900 | 66.50 |
| 2015-06-22 | 1,062 | 1,065 | 1,044 | 1,064 | 60,700 | 66.50 |
| 2015-06-19 | 1,039 | 1,065 | 1,039 | 1,065 | 133,000 | 66.56 |
| 2015-06-18 | 1,043 | 1,046 | 1,027 | 1,033 | 58,800 | 64.56 |
| 2015-06-17 | 1,019 | 1,043 | 1,019 | 1,038 | 70,100 | 64.88 |
| 2015-06-16 | 1,027 | 1,043 | 1,010 | 1,013 | 85,500 | 63.31 |
| 2015-06-15 | 1,014 | 1,040 | 1,010 | 1,028 | 115,100 | 64.25 |
| 2015-06-12 | 1,017 | 1,030 | 1,017 | 1,019 | 98,800 | 63.69 |
| 2015-06-11 | 1,025 | 1,040 | 1,021 | 1,024 | 53,100 | 64 |
| 2015-06-10 | 1,030 | 1,043 | 1,019 | 1,020 | 84,500 | 63.75 |
| 2015-06-09 | 1,036 | 1,054 | 1,033 | 1,035 | 67,100 | 64.69 |
| 2015-06-08 | 1,050 | 1,088 | 1,030 | 1,045 | 170,800 | 65.31 |
| 2015-06-05 | 1,019 | 1,045 | 1,012 | 1,035 | 147,500 | 64.69 |
| 2015-06-04 | 1,010 | 1,030 | 1,003 | 1,019 | 134,400 | 63.69 |
| 2015-06-03 | 1,004 | 1,006 | 985 | 998 | 87,300 | 62.38 |
| 2015-06-02 | 1,000 | 1,007 | 993 | 1,002 | 138,900 | 62.63 |
| 2015-06-01 | 983 | 1,002 | 982 | 989 | 123,900 | 61.81 |
| 2015-05-29 | 965 | 971 | 960 | 967 | 41,900 | 60.44 |
| 2015-05-28 | 969 | 980 | 957 | 960 | 68,100 | 60 |
| 2015-05-27 | 946 | 969 | 946 | 961 | 108,100 | 60.06 |
| 2015-05-26 | 949 | 950 | 941 | 945 | 38,800 | 59.06 |
| 2015-05-25 | 941 | 955 | 940 | 950 | 93,200 | 59.38 |
| 2015-05-22 | 930 | 938 | 923 | 938 | 82,500 | 58.63 |
| 2015-05-21 | 926 | 930 | 922 | 923 | 49,900 | 57.69 |
| 2015-05-20 | 920 | 926 | 916 | 921 | 47,200 | 57.56 |
| 2015-05-19 | 922 | 927 | 916 | 920 | 30,400 | 57.50 |
| 2015-05-18 | 920 | 923 | 911 | 921 | 50,000 | 57.56 |
| 2015-05-15 | 915 | 919 | 910 | 915 | 21,800 | 57.19 |
| 2015-05-14 | 920 | 921 | 913 | 917 | 23,900 | 57.31 |
| 2015-05-13 | 922 | 927 | 915 | 924 | 48,700 | 57.75 |
| 2015-05-12 | 917 | 932 | 907 | 927 | 90,900 | 57.94 |
| 2015-05-11 | 924 | 935 | 916 | 920 | 78,800 | 57.50 |
| 2015-05-08 | 895 | 912 | 890 | 908 | 94,000 | 56.75 |
| 2015-05-07 | 871 | 889 | 871 | 889 | 69,200 | 55.56 |
| 2015-05-01 | 875 | 880 | 870 | 871 | 49,800 | 54.44 |
| 2015-04-30 | 883 | 888 | 875 | 883 | 86,800 | 55.19 |
| 2015-04-28 | 886 | 891 | 883 | 885 | 33,500 | 55.31 |
| 2015-04-27 | 882 | 895 | 879 | 882 | 35,400 | 55.13 |
| 2015-04-24 | 875 | 882 | 874 | 880 | 23,100 | 55 |
| 2015-04-23 | 872 | 879 | 872 | 874 | 27,600 | 54.63 |
| 2015-04-22 | 873 | 880 | 873 | 874 | 15,000 | 54.63 |
| 2015-04-21 | 883 | 885 | 870 | 872 | 48,100 | 54.50 |
| 2015-04-20 | 885 | 889 | 877 | 883 | 44,400 | 55.19 |
| 2015-04-17 | 890 | 891 | 888 | 889 | 19,400 | 55.56 |
| 2015-04-16 | 897 | 899 | 885 | 892 | 55,700 | 55.75 |
| 2015-04-15 | 898 | 900 | 892 | 898 | 40,700 | 56.13 |
| 2015-04-14 | 891 | 895 | 884 | 895 | 34,500 | 55.94 |
| 2015-04-13 | 885 | 894 | 885 | 891 | 33,800 | 55.69 |
| 2015-04-10 | 884 | 886 | 875 | 880 | 56,700 | 55 |
| 2015-04-09 | 889 | 893 | 877 | 883 | 55,800 | 55.19 |
| 2015-04-08 | 876 | 885 | 876 | 882 | 53,200 | 55.13 |
| 2015-04-07 | 866 | 886 | 855 | 870 | 176,000 | 54.38 |
| 2015-04-06 | 891 | 894 | 866 | 871 | 126,700 | 54.44 |
| 2015-04-03 | 891 | 897 | 872 | 890 | 203,400 | 55.63 |
| 2015-04-02 | 897 | 927 | 897 | 921 | 68,800 | 57.56 |
| 2015-04-01 | 904 | 904 | 887 | 902 | 80,600 | 56.38 |
| 2015-03-31 | 904 | 910 | 895 | 898 | 47,400 | 56.13 |
| 2015-03-30 | 914 | 914 | 890 | 897 | 84,200 | 56.06 |
| 2015-03-27 | 921 | 933 | 909 | 914 | 97,000 | 57.13 |
| 2015-03-26 | 945 | 959 | 942 | 951 | 87,600 | 59.44 |
| 2015-03-25 | 948 | 953 | 945 | 950 | 100,100 | 59.38 |
| 2015-03-24 | 936 | 948 | 935 | 948 | 67,800 | 59.25 |
| 2015-03-23 | 941 | 944 | 931 | 935 | 60,300 | 58.44 |
| 2015-03-20 | 918 | 941 | 916 | 937 | 101,500 | 58.56 |
| 2015-03-19 | 924 | 924 | 915 | 915 | 33,600 | 57.19 |
| 2015-03-18 | 921 | 925 | 914 | 924 | 58,500 | 57.75 |
| 2015-03-17 | 922 | 924 | 915 | 915 | 55,700 | 57.19 |
| 2015-03-16 | 917 | 923 | 917 | 922 | 24,000 | 57.63 |
| 2015-03-13 | 928 | 928 | 918 | 920 | 78,500 | 57.50 |
| 2015-03-12 | 918 | 928 | 918 | 921 | 39,000 | 57.56 |
| 2015-03-11 | 906 | 919 | 906 | 915 | 33,800 | 57.19 |
| 2015-03-10 | 922 | 928 | 914 | 916 | 49,100 | 57.25 |
| 2015-03-09 | 917 | 924 | 913 | 919 | 40,600 | 57.44 |
| 2015-03-06 | 927 | 927 | 910 | 917 | 79,200 | 57.31 |
| 2015-03-05 | 912 | 926 | 911 | 924 | 89,700 | 57.75 |
| 2015-03-04 | 903 | 908 | 898 | 907 | 66,900 | 56.69 |
| 2015-03-03 | 897 | 905 | 897 | 900 | 49,500 | 56.25 |
| 2015-03-02 | 893 | 900 | 891 | 893 | 40,400 | 55.81 |
| 2015-02-27 | 890 | 899 | 890 | 894 | 44,000 | 55.88 |
| 2015-02-26 | 883 | 895 | 883 | 895 | 44,600 | 55.94 |
| 2015-02-25 | 890 | 890 | 883 | 883 | 27,700 | 55.19 |
| 2015-02-24 | 882 | 893 | 882 | 886 | 50,900 | 55.38 |
| 2015-02-23 | 880 | 882 | 875 | 877 | 56,100 | 54.81 |
| 2015-02-20 | 873 | 875 | 871 | 873 | 40,400 | 54.56 |
| 2015-02-19 | 870 | 873 | 865 | 871 | 33,300 | 54.44 |
| 2015-02-18 | 863 | 872 | 862 | 867 | 43,200 | 54.19 |
| 2015-02-17 | 861 | 865 | 858 | 861 | 37,300 | 53.81 |
| 2015-02-16 | 857 | 861 | 853 | 858 | 32,100 | 53.63 |
| 2015-02-13 | 861 | 861 | 856 | 857 | 36,400 | 53.56 |
| 2015-02-12 | 867 | 873 | 860 | 862 | 50,900 | 53.88 |
| 2015-02-10 | 872 | 873 | 858 | 866 | 46,100 | 54.13 |
| 2015-02-09 | 872 | 874 | 867 | 872 | 40,900 | 54.50 |
| 2015-02-06 | 864 | 874 | 861 | 870 | 75,900 | 54.38 |
| 2015-02-05 | 870 | 870 | 862 | 864 | 54,700 | 54 |
| 2015-02-04 | 861 | 866 | 858 | 862 | 42,900 | 53.88 |
| 2015-02-03 | 859 | 864 | 852 | 857 | 49,000 | 53.56 |
| 2015-02-02 | 850 | 859 | 848 | 855 | 35,500 | 53.44 |
| 2015-01-30 | 847 | 855 | 847 | 854 | 28,200 | 53.38 |
| 2015-01-29 | 850 | 851 | 846 | 848 | 16,500 | 53 |
| 2015-01-28 | 850 | 853 | 842 | 850 | 37,400 | 53.13 |
| 2015-01-27 | 852 | 852 | 845 | 851 | 26,400 | 53.19 |
| 2015-01-26 | 845 | 851 | 840 | 847 | 14,100 | 52.94 |
| 2015-01-23 | 854 | 854 | 843 | 850 | 16,300 | 53.13 |
| 2015-01-22 | 855 | 855 | 842 | 848 | 20,600 | 53 |
| 2015-01-21 | 855 | 857 | 850 | 850 | 15,600 | 53.13 |
| 2015-01-20 | 852 | 859 | 849 | 855 | 27,600 | 53.44 |
| 2015-01-19 | 854 | 856 | 848 | 849 | 14,300 | 53.06 |
| 2015-01-16 | 841 | 848 | 837 | 845 | 32,500 | 52.81 |
| 2015-01-15 | 840 | 853 | 840 | 852 | 36,300 | 53.25 |
| 2015-01-14 | 840 | 850 | 839 | 842 | 29,200 | 52.63 |
| 2015-01-13 | 835 | 846 | 835 | 845 | 43,300 | 52.81 |
| 2015-01-09 | 846 | 847 | 841 | 842 | 29,800 | 52.63 |
| 2015-01-08 | 850 | 850 | 842 | 845 | 24,800 | 52.81 |
| 2015-01-07 | 840 | 846 | 840 | 844 | 21,200 | 52.75 |
| 2015-01-06 | 851 | 855 | 841 | 843 | 48,000 | 52.69 |
| 2015-01-05 | 865 | 867 | 858 | 858 | 29,500 | 53.63 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
