2475 WDBホールディングス(株) 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 | 1,148 | 1,195 | 1,130 | 1,189 | 32,500 | 1,189 |
| 2015-12-29 | 1,100 | 1,129 | 1,094 | 1,118 | 15,200 | 1,118 |
| 2015-12-28 | 1,121 | 1,172 | 1,083 | 1,094 | 56,200 | 1,094 |
| 2015-12-25 | 1,136 | 1,141 | 1,121 | 1,127 | 11,900 | 1,127 |
| 2015-12-24 | 1,162 | 1,162 | 1,136 | 1,136 | 31,400 | 1,136 |
| 2015-12-22 | 1,177 | 1,192 | 1,149 | 1,163 | 20,500 | 1,163 |
| 2015-12-21 | 1,179 | 1,182 | 1,135 | 1,147 | 24,800 | 1,147 |
| 2015-12-18 | 1,191 | 1,200 | 1,163 | 1,166 | 23,400 | 1,166 |
| 2015-12-17 | 1,180 | 1,196 | 1,180 | 1,191 | 13,600 | 1,191 |
| 2015-12-16 | 1,174 | 1,179 | 1,174 | 1,179 | 9,300 | 1,179 |
| 2015-12-15 | 1,189 | 1,196 | 1,171 | 1,171 | 25,200 | 1,171 |
| 2015-12-14 | 1,204 | 1,204 | 1,173 | 1,180 | 33,800 | 1,180 |
| 2015-12-11 | 1,167 | 1,208 | 1,167 | 1,205 | 40,800 | 1,205 |
| 2015-12-10 | 1,168 | 1,180 | 1,164 | 1,175 | 20,700 | 1,175 |
| 2015-12-09 | 1,180 | 1,204 | 1,166 | 1,197 | 34,800 | 1,197 |
| 2015-12-08 | 1,206 | 1,214 | 1,161 | 1,162 | 46,900 | 1,162 |
| 2015-12-07 | 1,204 | 1,233 | 1,202 | 1,202 | 30,000 | 1,202 |
| 2015-12-04 | 1,222 | 1,222 | 1,207 | 1,210 | 23,200 | 1,210 |
| 2015-12-03 | 1,250 | 1,260 | 1,222 | 1,223 | 27,400 | 1,223 |
| 2015-12-02 | 1,215 | 1,259 | 1,215 | 1,239 | 26,700 | 1,239 |
| 2015-12-01 | 1,210 | 1,240 | 1,199 | 1,222 | 37,400 | 1,222 |
| 2015-11-30 | 1,204 | 1,215 | 1,195 | 1,205 | 22,400 | 1,205 |
| 2015-11-27 | 1,218 | 1,223 | 1,202 | 1,202 | 28,100 | 1,202 |
| 2015-11-26 | 1,229 | 1,230 | 1,217 | 1,219 | 16,400 | 1,219 |
| 2015-11-25 | 1,227 | 1,231 | 1,218 | 1,218 | 12,300 | 1,218 |
| 2015-11-24 | 1,237 | 1,245 | 1,224 | 1,228 | 22,000 | 1,228 |
| 2015-11-20 | 1,265 | 1,265 | 1,245 | 1,252 | 7,700 | 1,252 |
| 2015-11-19 | 1,244 | 1,279 | 1,220 | 1,267 | 21,800 | 1,267 |
| 2015-11-18 | 1,250 | 1,250 | 1,222 | 1,233 | 6,400 | 1,233 |
| 2015-11-17 | 1,245 | 1,248 | 1,215 | 1,248 | 13,700 | 1,248 |
| 2015-11-16 | 1,216 | 1,225 | 1,215 | 1,215 | 9,900 | 1,215 |
| 2015-11-13 | 1,271 | 1,271 | 1,240 | 1,243 | 7,300 | 1,243 |
| 2015-11-12 | 1,289 | 1,289 | 1,230 | 1,254 | 7,200 | 1,254 |
| 2015-11-11 | 1,275 | 1,280 | 1,257 | 1,271 | 16,800 | 1,271 |
| 2015-11-10 | 1,256 | 1,263 | 1,231 | 1,240 | 10,100 | 1,240 |
| 2015-11-09 | 1,269 | 1,269 | 1,202 | 1,256 | 51,700 | 1,256 |
| 2015-11-06 | 1,266 | 1,273 | 1,246 | 1,264 | 23,300 | 1,264 |
| 2015-11-05 | 1,260 | 1,271 | 1,256 | 1,265 | 22,300 | 1,265 |
| 2015-11-04 | 1,272 | 1,276 | 1,257 | 1,260 | 17,800 | 1,260 |
| 2015-11-02 | 1,280 | 1,292 | 1,255 | 1,272 | 20,900 | 1,272 |
| 2015-10-30 | 1,275 | 1,318 | 1,275 | 1,291 | 38,500 | 1,291 |
| 2015-10-29 | 1,249 | 1,300 | 1,240 | 1,296 | 37,300 | 1,296 |
| 2015-10-28 | 1,221 | 1,228 | 1,220 | 1,224 | 15,600 | 1,224 |
| 2015-10-27 | 1,220 | 1,236 | 1,219 | 1,221 | 13,500 | 1,221 |
| 2015-10-26 | 1,237 | 1,240 | 1,214 | 1,214 | 33,400 | 1,214 |
| 2015-10-23 | 1,240 | 1,258 | 1,230 | 1,232 | 25,300 | 1,232 |
| 2015-10-22 | 1,276 | 1,283 | 1,210 | 1,224 | 36,600 | 1,224 |
| 2015-10-21 | 1,251 | 1,300 | 1,238 | 1,289 | 25,000 | 1,289 |
| 2015-10-20 | 1,250 | 1,257 | 1,231 | 1,249 | 12,800 | 1,249 |
| 2015-10-19 | 1,270 | 1,270 | 1,249 | 1,250 | 14,000 | 1,250 |
| 2015-10-16 | 1,305 | 1,322 | 1,250 | 1,260 | 22,000 | 1,260 |
| 2015-10-15 | 1,265 | 1,319 | 1,265 | 1,303 | 20,300 | 1,303 |
| 2015-10-14 | 1,309 | 1,309 | 1,262 | 1,263 | 28,400 | 1,263 |
| 2015-10-13 | 1,318 | 1,327 | 1,292 | 1,297 | 24,100 | 1,297 |
| 2015-10-09 | 1,358 | 1,358 | 1,320 | 1,333 | 24,500 | 1,333 |
| 2015-10-08 | 1,398 | 1,398 | 1,355 | 1,368 | 15,600 | 1,368 |
| 2015-10-07 | 1,382 | 1,402 | 1,360 | 1,394 | 18,700 | 1,394 |
| 2015-10-06 | 1,359 | 1,415 | 1,354 | 1,412 | 41,800 | 1,412 |
| 2015-10-05 | 1,305 | 1,355 | 1,305 | 1,352 | 20,300 | 1,352 |
| 2015-10-02 | 1,283 | 1,302 | 1,270 | 1,286 | 32,700 | 1,286 |
| 2015-10-01 | 1,417 | 1,417 | 1,300 | 1,302 | 57,900 | 1,302 |
| 2015-09-30 | 1,331 | 1,400 | 1,325 | 1,381 | 52,300 | 1,381 |
| 2015-09-29 | 1,297 | 1,337 | 1,291 | 1,331 | 53,600 | 1,331 |
| 2015-09-28 | 1,255 | 1,335 | 1,247 | 1,280 | 35,000 | 1,280 |
| 2015-09-25 | 1,251 | 1,275 | 1,223 | 1,275 | 26,200 | 1,275 |
| 2015-09-24 | 1,278 | 1,293 | 1,248 | 1,252 | 23,500 | 1,252 |
| 2015-09-18 | 1,341 | 1,341 | 1,299 | 1,305 | 18,500 | 1,305 |
| 2015-09-17 | 1,323 | 1,345 | 1,288 | 1,331 | 24,400 | 1,331 |
| 2015-09-16 | 1,341 | 1,342 | 1,301 | 1,304 | 14,400 | 1,304 |
| 2015-09-15 | 1,322 | 1,345 | 1,289 | 1,322 | 34,500 | 1,322 |
| 2015-09-14 | 1,319 | 1,379 | 1,310 | 1,311 | 43,100 | 1,311 |
| 2015-09-11 | 1,293 | 1,350 | 1,268 | 1,326 | 40,100 | 1,326 |
| 2015-09-10 | 1,253 | 1,330 | 1,218 | 1,313 | 49,700 | 1,313 |
| 2015-09-09 | 1,220 | 1,275 | 1,201 | 1,259 | 25,700 | 1,259 |
| 2015-09-08 | 1,205 | 1,212 | 1,160 | 1,162 | 30,600 | 1,162 |
| 2015-09-07 | 1,254 | 1,254 | 1,177 | 1,210 | 52,900 | 1,210 |
| 2015-09-04 | 1,339 | 1,378 | 1,280 | 1,293 | 55,800 | 1,293 |
| 2015-09-03 | 1,365 | 1,383 | 1,312 | 1,339 | 35,300 | 1,339 |
| 2015-09-02 | 1,355 | 1,380 | 1,302 | 1,305 | 53,000 | 1,305 |
| 2015-09-01 | 1,422 | 1,422 | 1,355 | 1,357 | 43,600 | 1,357 |
| 2015-08-31 | 1,384 | 1,444 | 1,360 | 1,435 | 34,600 | 1,435 |
| 2015-08-28 | 1,384 | 1,421 | 1,351 | 1,384 | 31,400 | 1,384 |
| 2015-08-27 | 1,385 | 1,410 | 1,325 | 1,337 | 50,600 | 1,337 |
| 2015-08-26 | 1,300 | 1,370 | 1,253 | 1,355 | 78,900 | 1,355 |
| 2015-08-25 | 1,191 | 1,301 | 1,140 | 1,212 | 80,300 | 1,212 |
| 2015-08-24 | 1,307 | 1,351 | 1,200 | 1,201 | 76,000 | 1,201 |
| 2015-08-21 | 1,358 | 1,432 | 1,358 | 1,367 | 33,600 | 1,367 |
| 2015-08-20 | 1,432 | 1,470 | 1,414 | 1,415 | 30,200 | 1,415 |
| 2015-08-19 | 1,533 | 1,533 | 1,459 | 1,460 | 57,800 | 1,460 |
| 2015-08-18 | 1,525 | 1,533 | 1,484 | 1,520 | 65,400 | 1,520 |
| 2015-08-17 | 1,404 | 1,517 | 1,400 | 1,499 | 98,800 | 1,499 |
| 2015-08-14 | 1,392 | 1,418 | 1,331 | 1,394 | 35,200 | 1,394 |
| 2015-08-13 | 1,395 | 1,401 | 1,301 | 1,397 | 52,000 | 1,397 |
| 2015-08-12 | 1,430 | 1,435 | 1,366 | 1,397 | 70,300 | 1,397 |
| 2015-08-11 | 1,388 | 1,432 | 1,366 | 1,430 | 64,300 | 1,430 |
| 2015-08-10 | 1,389 | 1,389 | 1,335 | 1,388 | 59,500 | 1,388 |
| 2015-08-07 | 1,270 | 1,298 | 1,257 | 1,288 | 20,700 | 1,288 |
| 2015-08-06 | 1,297 | 1,323 | 1,286 | 1,287 | 32,600 | 1,287 |
| 2015-08-05 | 1,305 | 1,317 | 1,274 | 1,307 | 31,800 | 1,307 |
| 2015-08-04 | 1,313 | 1,340 | 1,294 | 1,306 | 44,200 | 1,306 |
| 2015-08-03 | 1,370 | 1,370 | 1,325 | 1,332 | 28,900 | 1,332 |
| 2015-07-31 | 1,353 | 1,369 | 1,342 | 1,365 | 25,000 | 1,365 |
| 2015-07-30 | 1,384 | 1,386 | 1,352 | 1,357 | 23,500 | 1,357 |
| 2015-07-29 | 1,362 | 1,387 | 1,360 | 1,384 | 20,900 | 1,384 |
| 2015-07-28 | 1,335 | 1,377 | 1,301 | 1,362 | 27,100 | 1,362 |
| 2015-07-27 | 1,350 | 1,383 | 1,347 | 1,357 | 47,500 | 1,357 |
| 2015-07-24 | 1,380 | 1,393 | 1,327 | 1,340 | 99,100 | 1,340 |
| 2015-07-23 | 1,428 | 1,428 | 1,380 | 1,393 | 84,200 | 1,393 |
| 2015-07-22 | 1,453 | 1,471 | 1,414 | 1,431 | 38,600 | 1,431 |
| 2015-07-21 | 1,450 | 1,472 | 1,441 | 1,470 | 34,600 | 1,470 |
| 2015-07-17 | 1,433 | 1,456 | 1,420 | 1,449 | 36,500 | 1,449 |
| 2015-07-16 | 1,424 | 1,445 | 1,408 | 1,432 | 36,600 | 1,432 |
| 2015-07-15 | 1,337 | 1,412 | 1,329 | 1,408 | 79,800 | 1,408 |
| 2015-07-14 | 1,320 | 1,340 | 1,300 | 1,329 | 28,100 | 1,329 |
| 2015-07-13 | 1,258 | 1,312 | 1,240 | 1,302 | 29,700 | 1,302 |
| 2015-07-10 | 1,250 | 1,268 | 1,238 | 1,260 | 34,600 | 1,260 |
| 2015-07-09 | 1,230 | 1,258 | 1,201 | 1,250 | 61,600 | 1,250 |
| 2015-07-08 | 1,320 | 1,324 | 1,293 | 1,314 | 42,700 | 1,314 |
| 2015-07-07 | 1,271 | 1,320 | 1,269 | 1,317 | 18,800 | 1,317 |
| 2015-07-06 | 1,279 | 1,300 | 1,270 | 1,271 | 25,800 | 1,271 |
| 2015-07-03 | 1,317 | 1,323 | 1,298 | 1,309 | 21,000 | 1,309 |
| 2015-07-02 | 1,303 | 1,330 | 1,303 | 1,306 | 38,400 | 1,306 |
| 2015-07-01 | 1,269 | 1,311 | 1,257 | 1,288 | 59,200 | 1,288 |
| 2015-06-30 | 1,211 | 1,276 | 1,211 | 1,269 | 54,400 | 1,269 |
| 2015-06-29 | 1,260 | 1,260 | 1,201 | 1,230 | 96,900 | 1,230 |
| 2015-06-26 | 1,300 | 1,340 | 1,272 | 1,286 | 64,300 | 1,286 |
| 2015-06-25 | 1,293 | 1,293 | 1,271 | 1,271 | 43,500 | 1,271 |
| 2015-06-24 | 1,293 | 1,299 | 1,273 | 1,276 | 31,900 | 1,276 |
| 2015-06-23 | 1,277 | 1,286 | 1,260 | 1,286 | 33,900 | 1,286 |
| 2015-06-22 | 1,251 | 1,282 | 1,245 | 1,259 | 49,900 | 1,259 |
| 2015-06-19 | 1,230 | 1,257 | 1,230 | 1,251 | 26,600 | 1,251 |
| 2015-06-18 | 1,233 | 1,260 | 1,231 | 1,236 | 26,000 | 1,236 |
| 2015-06-17 | 1,226 | 1,240 | 1,226 | 1,234 | 31,200 | 1,234 |
| 2015-06-16 | 1,260 | 1,260 | 1,220 | 1,220 | 40,100 | 1,220 |
| 2015-06-15 | 1,228 | 1,262 | 1,226 | 1,250 | 28,800 | 1,250 |
| 2015-06-12 | 1,239 | 1,239 | 1,226 | 1,227 | 46,000 | 1,227 |
| 2015-06-11 | 1,247 | 1,247 | 1,213 | 1,215 | 33,900 | 1,215 |
| 2015-06-10 | 1,156 | 1,253 | 1,156 | 1,217 | 89,100 | 1,217 |
| 2015-06-09 | 1,177 | 1,190 | 1,170 | 1,170 | 47,900 | 1,170 |
| 2015-06-08 | 1,214 | 1,228 | 1,191 | 1,194 | 40,100 | 1,194 |
| 2015-06-05 | 1,255 | 1,255 | 1,210 | 1,219 | 34,000 | 1,219 |
| 2015-06-04 | 1,250 | 1,250 | 1,226 | 1,228 | 18,800 | 1,228 |
| 2015-06-03 | 1,225 | 1,231 | 1,224 | 1,224 | 13,000 | 1,224 |
| 2015-06-02 | 1,230 | 1,280 | 1,221 | 1,244 | 56,800 | 1,244 |
| 2015-06-01 | 1,207 | 1,221 | 1,157 | 1,194 | 76,400 | 1,194 |
| 2015-05-29 | 1,218 | 1,249 | 1,218 | 1,225 | 31,700 | 1,225 |
| 2015-05-28 | 1,245 | 1,250 | 1,231 | 1,235 | 15,600 | 1,235 |
| 2015-05-27 | 1,240 | 1,259 | 1,228 | 1,240 | 34,500 | 1,240 |
| 2015-05-26 | 1,245 | 1,280 | 1,225 | 1,236 | 33,600 | 1,236 |
| 2015-05-25 | 1,300 | 1,304 | 1,235 | 1,255 | 89,000 | 1,255 |
| 2015-05-22 | 1,191 | 1,275 | 1,185 | 1,275 | 127,200 | 1,275 |
| 2015-05-21 | 1,198 | 1,199 | 1,180 | 1,196 | 19,600 | 1,196 |
| 2015-05-20 | 1,200 | 1,200 | 1,164 | 1,200 | 46,300 | 1,200 |
| 2015-05-19 | 1,183 | 1,194 | 1,178 | 1,184 | 20,900 | 1,184 |
| 2015-05-18 | 1,177 | 1,199 | 1,154 | 1,192 | 29,800 | 1,192 |
| 2015-05-15 | 1,175 | 1,195 | 1,175 | 1,189 | 28,900 | 1,189 |
| 2015-05-14 | 1,143 | 1,189 | 1,142 | 1,173 | 47,000 | 1,173 |
| 2015-05-13 | 1,199 | 1,199 | 1,150 | 1,158 | 110,000 | 1,158 |
| 2015-05-12 | 1,090 | 1,230 | 1,083 | 1,199 | 208,900 | 1,199 |
| 2015-05-11 | 1,080 | 1,100 | 1,065 | 1,082 | 95,400 | 1,082 |
| 2015-05-08 | 990 | 1,000 | 970 | 993 | 31,900 | 993 |
| 2015-05-07 | 983 | 1,000 | 983 | 1,000 | 27,500 | 1,000 |
| 2015-05-01 | 992 | 1,000 | 980 | 993 | 30,300 | 993 |
| 2015-04-30 | 1,015 | 1,020 | 999 | 1,005 | 28,900 | 1,005 |
| 2015-04-28 | 1,034 | 1,034 | 1,014 | 1,026 | 19,100 | 1,026 |
| 2015-04-27 | 1,026 | 1,029 | 1,006 | 1,015 | 48,300 | 1,015 |
| 2015-04-24 | 1,008 | 1,050 | 1,008 | 1,040 | 40,900 | 1,040 |
| 2015-04-23 | 1,010 | 1,024 | 998 | 1,015 | 39,500 | 1,015 |
| 2015-04-22 | 1,005 | 1,019 | 1,000 | 1,010 | 46,200 | 1,010 |
| 2015-04-21 | 1,033 | 1,048 | 994 | 1,014 | 46,700 | 1,014 |
| 2015-04-20 | 1,020 | 1,067 | 1,010 | 1,030 | 68,500 | 1,030 |
| 2015-04-17 | 1,021 | 1,039 | 1,014 | 1,021 | 56,700 | 1,021 |
| 2015-04-16 | 1,046 | 1,046 | 990 | 1,018 | 45,800 | 1,018 |
| 2015-04-15 | 1,000 | 1,040 | 995 | 1,019 | 65,600 | 1,019 |
| 2015-04-14 | 972 | 1,000 | 972 | 997 | 28,300 | 997 |
| 2015-04-13 | 981 | 993 | 972 | 979 | 20,300 | 979 |
| 2015-04-10 | 970 | 994 | 970 | 979 | 49,800 | 979 |
| 2015-04-09 | 930 | 1,030 | 929 | 999 | 172,000 | 999 |
| 2015-04-08 | 921 | 938 | 913 | 922 | 23,800 | 922 |
| 2015-04-07 | 947 | 947 | 906 | 914 | 40,600 | 914 |
| 2015-04-06 | 900 | 945 | 894 | 937 | 55,000 | 937 |
| 2015-04-03 | 883 | 910 | 876 | 901 | 70,600 | 901 |
| 2015-04-02 | 867 | 881 | 864 | 869 | 50,700 | 869 |
| 2015-04-01 | 859 | 867 | 845 | 865 | 44,700 | 865 |
| 2015-03-31 | 849 | 865 | 844 | 846 | 52,400 | 846 |
| 2015-03-30 | 849 | 864 | 849 | 850 | 29,100 | 850 |
| 2015-03-27 | 846 | 864 | 841 | 852 | 71,800 | 852 |
| 2015-03-26 | 880 | 887 | 869 | 882 | 64,000 | 882 |
| 2015-03-25 | 886 | 886 | 878 | 880 | 42,800 | 880 |
| 2015-03-24 | 884 | 886 | 875 | 886 | 40,300 | 886 |
| 2015-03-23 | 884 | 887 | 878 | 883 | 52,200 | 883 |
| 2015-03-20 | 880 | 885 | 879 | 881 | 31,200 | 881 |
| 2015-03-19 | 880 | 884 | 872 | 873 | 36,600 | 873 |
| 2015-03-18 | 880 | 885 | 868 | 883 | 41,000 | 883 |
| 2015-03-17 | 897 | 897 | 878 | 881 | 28,300 | 881 |
| 2015-03-16 | 880 | 910 | 879 | 887 | 56,000 | 887 |
| 2015-03-13 | 873 | 877 | 870 | 875 | 36,300 | 875 |
| 2015-03-12 | 868 | 875 | 868 | 873 | 18,100 | 873 |
| 2015-03-11 | 863 | 870 | 863 | 865 | 18,500 | 865 |
| 2015-03-10 | 870 | 875 | 860 | 863 | 38,300 | 863 |
| 2015-03-09 | 895 | 896 | 846 | 855 | 125,100 | 855 |
| 2015-03-06 | 826 | 829 | 820 | 820 | 20,400 | 820 |
| 2015-03-05 | 825 | 828 | 825 | 827 | 7,200 | 827 |
| 2015-03-04 | 830 | 833 | 821 | 830 | 20,100 | 830 |
| 2015-03-03 | 825 | 835 | 825 | 830 | 8,300 | 830 |
| 2015-03-02 | 830 | 837 | 824 | 825 | 25,300 | 825 |
| 2015-02-27 | 832 | 844 | 826 | 835 | 19,100 | 835 |
| 2015-02-26 | 827 | 857 | 827 | 832 | 36,500 | 832 |
| 2015-02-25 | 834 | 834 | 817 | 822 | 25,600 | 822 |
| 2015-02-24 | 844 | 844 | 810 | 819 | 47,500 | 819 |
| 2015-02-23 | 855 | 855 | 830 | 833 | 19,600 | 833 |
| 2015-02-20 | 852 | 852 | 830 | 849 | 15,200 | 849 |
| 2015-02-19 | 842 | 851 | 840 | 850 | 23,600 | 850 |
| 2015-02-18 | 832 | 850 | 825 | 840 | 25,400 | 840 |
| 2015-02-17 | 833 | 838 | 822 | 825 | 23,400 | 825 |
| 2015-02-16 | 847 | 847 | 831 | 834 | 24,100 | 834 |
| 2015-02-13 | 848 | 849 | 839 | 844 | 11,700 | 844 |
| 2015-02-12 | 840 | 849 | 838 | 838 | 33,700 | 838 |
| 2015-02-10 | 836 | 845 | 832 | 842 | 19,400 | 842 |
| 2015-02-09 | 845 | 849 | 833 | 840 | 35,900 | 840 |
| 2015-02-06 | 840 | 840 | 824 | 831 | 14,900 | 831 |
| 2015-02-05 | 833 | 836 | 825 | 828 | 12,000 | 828 |
| 2015-02-04 | 849 | 849 | 824 | 833 | 36,600 | 833 |
| 2015-02-03 | 842 | 849 | 822 | 831 | 28,800 | 831 |
| 2015-02-02 | 837 | 855 | 835 | 845 | 16,600 | 845 |
| 2015-01-30 | 851 | 851 | 837 | 841 | 21,300 | 841 |
| 2015-01-29 | 858 | 858 | 833 | 840 | 25,300 | 840 |
| 2015-01-28 | 860 | 860 | 842 | 858 | 11,100 | 858 |
| 2015-01-27 | 861 | 861 | 845 | 851 | 15,200 | 851 |
| 2015-01-26 | 842 | 853 | 842 | 846 | 8,900 | 846 |
| 2015-01-23 | 848 | 858 | 848 | 855 | 21,400 | 855 |
| 2015-01-22 | 871 | 871 | 845 | 857 | 23,400 | 857 |
| 2015-01-21 | 874 | 874 | 847 | 856 | 19,000 | 856 |
| 2015-01-20 | 863 | 863 | 840 | 853 | 25,200 | 853 |
| 2015-01-19 | 876 | 876 | 832 | 863 | 45,900 | 863 |
| 2015-01-16 | 872 | 881 | 828 | 874 | 97,100 | 874 |
| 2015-01-15 | 888 | 893 | 872 | 881 | 33,000 | 881 |
| 2015-01-14 | 901 | 907 | 882 | 890 | 47,600 | 890 |
| 2015-01-13 | 900 | 905 | 880 | 886 | 60,500 | 886 |
| 2015-01-09 | 880 | 900 | 880 | 889 | 53,500 | 889 |
| 2015-01-08 | 866 | 879 | 866 | 874 | 26,600 | 874 |
| 2015-01-07 | 850 | 869 | 850 | 865 | 21,400 | 865 |
| 2015-01-06 | 845 | 869 | 845 | 862 | 27,700 | 862 |
| 2015-01-05 | 865 | 872 | 841 | 862 | 31,800 | 862 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
