2477 手間いらず(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 | 1,360 | 1,365 | 1,331 | 1,339 | 38,800 | 1,339 |
| 2015-12-29 | 1,298 | 1,350 | 1,298 | 1,343 | 39,500 | 1,343 |
| 2015-12-28 | 1,283 | 1,363 | 1,266 | 1,328 | 68,500 | 1,328 |
| 2015-12-25 | 1,290 | 1,300 | 1,233 | 1,260 | 76,700 | 1,260 |
| 2015-12-24 | 1,230 | 1,278 | 1,220 | 1,225 | 45,500 | 1,225 |
| 2015-12-22 | 1,220 | 1,242 | 1,209 | 1,213 | 59,500 | 1,213 |
| 2015-12-21 | 1,272 | 1,278 | 1,236 | 1,250 | 44,000 | 1,250 |
| 2015-12-18 | 1,356 | 1,366 | 1,263 | 1,272 | 97,400 | 1,272 |
| 2015-12-17 | 1,352 | 1,428 | 1,334 | 1,361 | 166,900 | 1,361 |
| 2015-12-16 | 1,265 | 1,299 | 1,200 | 1,232 | 87,900 | 1,232 |
| 2015-12-15 | 1,302 | 1,336 | 1,254 | 1,262 | 74,100 | 1,262 |
| 2015-12-14 | 1,312 | 1,360 | 1,280 | 1,314 | 80,300 | 1,314 |
| 2015-12-11 | 1,390 | 1,410 | 1,356 | 1,370 | 50,600 | 1,370 |
| 2015-12-10 | 1,400 | 1,444 | 1,372 | 1,390 | 75,800 | 1,390 |
| 2015-12-09 | 1,462 | 1,481 | 1,392 | 1,411 | 102,000 | 1,411 |
| 2015-12-08 | 1,629 | 1,629 | 1,490 | 1,515 | 75,100 | 1,515 |
| 2015-12-07 | 1,600 | 1,644 | 1,500 | 1,600 | 185,700 | 1,600 |
| 2015-12-04 | 1,604 | 1,618 | 1,550 | 1,600 | 81,400 | 1,600 |
| 2015-12-03 | 1,523 | 1,660 | 1,481 | 1,655 | 181,400 | 1,655 |
| 2015-12-02 | 1,499 | 1,530 | 1,466 | 1,523 | 77,400 | 1,523 |
| 2015-12-01 | 1,445 | 1,533 | 1,415 | 1,499 | 101,900 | 1,499 |
| 2015-11-30 | 1,427 | 1,475 | 1,363 | 1,411 | 84,200 | 1,411 |
| 2015-11-27 | 1,318 | 1,460 | 1,311 | 1,420 | 232,600 | 1,420 |
| 2015-11-26 | 1,330 | 1,340 | 1,265 | 1,305 | 63,900 | 1,305 |
| 2015-11-25 | 1,235 | 1,330 | 1,235 | 1,330 | 126,000 | 1,330 |
| 2015-11-24 | 1,164 | 1,235 | 1,164 | 1,228 | 52,400 | 1,228 |
| 2015-11-20 | 1,196 | 1,199 | 1,143 | 1,155 | 24,100 | 1,155 |
| 2015-11-19 | 1,119 | 1,210 | 1,118 | 1,185 | 53,400 | 1,185 |
| 2015-11-18 | 1,107 | 1,116 | 1,096 | 1,110 | 14,000 | 1,110 |
| 2015-11-17 | 1,100 | 1,133 | 1,090 | 1,104 | 38,800 | 1,104 |
| 2015-11-16 | 1,111 | 1,146 | 1,088 | 1,111 | 46,900 | 1,111 |
| 2015-11-13 | 1,200 | 1,210 | 1,155 | 1,155 | 69,300 | 1,155 |
| 2015-11-12 | 1,181 | 1,268 | 1,181 | 1,268 | 63,400 | 1,268 |
| 2015-11-11 | 1,178 | 1,198 | 1,178 | 1,180 | 13,700 | 1,180 |
| 2015-11-10 | 1,205 | 1,215 | 1,151 | 1,193 | 28,200 | 1,193 |
| 2015-11-09 | 1,158 | 1,220 | 1,150 | 1,200 | 50,000 | 1,200 |
| 2015-11-06 | 1,136 | 1,149 | 1,120 | 1,135 | 10,900 | 1,135 |
| 2015-11-05 | 1,148 | 1,176 | 1,101 | 1,120 | 32,900 | 1,120 |
| 2015-11-04 | 1,180 | 1,180 | 1,140 | 1,148 | 21,600 | 1,148 |
| 2015-11-02 | 1,123 | 1,218 | 1,123 | 1,175 | 24,100 | 1,175 |
| 2015-10-30 | 1,172 | 1,210 | 1,153 | 1,153 | 34,300 | 1,153 |
| 2015-10-29 | 1,159 | 1,236 | 1,159 | 1,220 | 40,800 | 1,220 |
| 2015-10-28 | 1,202 | 1,203 | 1,166 | 1,170 | 44,000 | 1,170 |
| 2015-10-27 | 1,288 | 1,290 | 1,198 | 1,203 | 95,500 | 1,203 |
| 2015-10-26 | 1,310 | 1,395 | 1,258 | 1,258 | 181,600 | 1,258 |
| 2015-10-23 | 1,295 | 1,383 | 1,248 | 1,271 | 326,500 | 1,271 |
| 2015-10-22 | 1,143 | 1,438 | 1,105 | 1,385 | 648,800 | 1,385 |
| 2015-10-21 | 1,315 | 1,375 | 1,151 | 1,152 | 733,500 | 1,152 |
| 2015-10-20 | 960 | 1,100 | 955 | 1,075 | 118,100 | 1,075 |
| 2015-10-19 | 910 | 953 | 904 | 953 | 29,200 | 953 |
| 2015-10-16 | 878 | 892 | 878 | 886 | 3,000 | 886 |
| 2015-10-15 | 865 | 881 | 865 | 875 | 11,700 | 875 |
| 2015-10-14 | 887 | 893 | 876 | 880 | 10,900 | 880 |
| 2015-10-13 | 906 | 913 | 879 | 883 | 13,200 | 883 |
| 2015-10-09 | 901 | 915 | 894 | 915 | 7,000 | 915 |
| 2015-10-08 | 908 | 916 | 879 | 899 | 14,200 | 899 |
| 2015-10-07 | 889 | 905 | 872 | 905 | 9,600 | 905 |
| 2015-10-06 | 884 | 890 | 875 | 880 | 6,800 | 880 |
| 2015-10-05 | 866 | 872 | 849 | 869 | 14,000 | 869 |
| 2015-10-02 | 845 | 874 | 845 | 853 | 14,100 | 853 |
| 2015-10-01 | 843 | 857 | 833 | 849 | 6,000 | 849 |
| 2015-09-30 | 850 | 854 | 835 | 836 | 28,700 | 836 |
| 2015-09-29 | 891 | 892 | 845 | 845 | 20,000 | 845 |
| 2015-09-28 | 903 | 956 | 896 | 903 | 30,300 | 903 |
| 2015-09-25 | 860 | 895 | 860 | 895 | 12,900 | 895 |
| 2015-09-24 | 862 | 867 | 855 | 859 | 12,500 | 859 |
| 2015-09-18 | 881 | 881 | 853 | 876 | 8,900 | 876 |
| 2015-09-17 | 861 | 882 | 861 | 881 | 5,900 | 881 |
| 2015-09-16 | 858 | 872 | 856 | 856 | 6,100 | 856 |
| 2015-09-15 | 856 | 862 | 850 | 853 | 8,600 | 853 |
| 2015-09-14 | 890 | 895 | 852 | 859 | 11,800 | 859 |
| 2015-09-11 | 867 | 897 | 867 | 875 | 15,700 | 875 |
| 2015-09-10 | 876 | 881 | 857 | 876 | 11,000 | 876 |
| 2015-09-09 | 889 | 900 | 878 | 884 | 14,900 | 884 |
| 2015-09-08 | 875 | 900 | 854 | 859 | 13,600 | 859 |
| 2015-09-07 | 866 | 898 | 847 | 875 | 17,500 | 875 |
| 2015-09-04 | 920 | 940 | 870 | 879 | 29,500 | 879 |
| 2015-09-03 | 933 | 959 | 906 | 912 | 26,900 | 912 |
| 2015-09-02 | 852 | 958 | 850 | 921 | 48,800 | 921 |
| 2015-09-01 | 935 | 962 | 890 | 894 | 59,200 | 894 |
| 2015-08-31 | 965 | 969 | 925 | 962 | 52,600 | 962 |
| 2015-08-28 | 907 | 1,008 | 905 | 985 | 98,200 | 985 |
| 2015-08-27 | 922 | 929 | 867 | 920 | 114,900 | 920 |
| 2015-08-26 | 805 | 863 | 797 | 847 | 125,000 | 847 |
| 2015-08-25 | 851 | 905 | 770 | 805 | 90,500 | 805 |
| 2015-08-24 | 1,000 | 1,003 | 849 | 862 | 68,900 | 862 |
| 2015-08-21 | 1,060 | 1,060 | 989 | 1,050 | 63,900 | 1,050 |
| 2015-08-20 | 1,130 | 1,183 | 1,115 | 1,117 | 26,200 | 1,117 |
| 2015-08-19 | 1,210 | 1,219 | 1,168 | 1,168 | 17,600 | 1,168 |
| 2015-08-18 | 1,251 | 1,251 | 1,176 | 1,196 | 42,400 | 1,196 |
| 2015-08-17 | 1,300 | 1,310 | 1,255 | 1,259 | 31,400 | 1,259 |
| 2015-08-14 | 1,400 | 1,430 | 1,251 | 1,292 | 102,800 | 1,292 |
| 2015-08-13 | 1,341 | 1,396 | 1,311 | 1,380 | 76,200 | 1,380 |
| 2015-08-12 | 1,337 | 1,337 | 1,300 | 1,311 | 16,800 | 1,311 |
| 2015-08-11 | 1,294 | 1,340 | 1,282 | 1,334 | 14,300 | 1,334 |
| 2015-08-10 | 1,235 | 1,300 | 1,235 | 1,279 | 6,300 | 1,279 |
| 2015-08-07 | 1,271 | 1,271 | 1,216 | 1,238 | 11,100 | 1,238 |
| 2015-08-06 | 1,300 | 1,300 | 1,262 | 1,266 | 9,500 | 1,266 |
| 2015-08-05 | 1,290 | 1,319 | 1,285 | 1,299 | 8,800 | 1,299 |
| 2015-08-04 | 1,264 | 1,275 | 1,264 | 1,270 | 5,900 | 1,270 |
| 2015-08-03 | 1,287 | 1,287 | 1,263 | 1,263 | 2,500 | 1,263 |
| 2015-07-31 | 1,269 | 1,285 | 1,257 | 1,257 | 6,900 | 1,257 |
| 2015-07-30 | 1,349 | 1,349 | 1,286 | 1,286 | 10,400 | 1,286 |
| 2015-07-29 | 1,343 | 1,363 | 1,282 | 1,294 | 4,900 | 1,294 |
| 2015-07-28 | 1,280 | 1,367 | 1,263 | 1,343 | 9,200 | 1,343 |
| 2015-07-27 | 1,334 | 1,334 | 1,288 | 1,296 | 10,300 | 1,296 |
| 2015-07-24 | 1,380 | 1,380 | 1,331 | 1,334 | 6,300 | 1,334 |
| 2015-07-23 | 1,300 | 1,398 | 1,289 | 1,372 | 40,400 | 1,372 |
| 2015-07-22 | 1,266 | 1,300 | 1,266 | 1,286 | 10,700 | 1,286 |
| 2015-07-21 | 1,272 | 1,289 | 1,260 | 1,266 | 9,700 | 1,266 |
| 2015-07-17 | 1,278 | 1,278 | 1,257 | 1,258 | 5,000 | 1,258 |
| 2015-07-16 | 1,279 | 1,300 | 1,265 | 1,278 | 8,000 | 1,278 |
| 2015-07-15 | 1,272 | 1,285 | 1,252 | 1,258 | 8,100 | 1,258 |
| 2015-07-14 | 1,280 | 1,280 | 1,217 | 1,247 | 15,400 | 1,247 |
| 2015-07-13 | 1,280 | 1,280 | 1,235 | 1,235 | 13,200 | 1,235 |
| 2015-07-10 | 1,255 | 1,268 | 1,226 | 1,228 | 16,100 | 1,228 |
| 2015-07-09 | 1,248 | 1,310 | 1,112 | 1,285 | 33,700 | 1,285 |
| 2015-07-08 | 1,365 | 1,365 | 1,281 | 1,321 | 23,000 | 1,321 |
| 2015-07-07 | 1,397 | 1,430 | 1,360 | 1,381 | 10,400 | 1,381 |
| 2015-07-06 | 1,390 | 1,440 | 1,360 | 1,394 | 16,000 | 1,394 |
| 2015-07-03 | 1,489 | 1,505 | 1,453 | 1,460 | 41,600 | 1,460 |
| 2015-07-02 | 1,400 | 1,470 | 1,377 | 1,434 | 35,200 | 1,434 |
| 2015-07-01 | 1,335 | 1,390 | 1,310 | 1,336 | 11,700 | 1,336 |
| 2015-06-30 | 1,285 | 1,300 | 1,260 | 1,271 | 24,200 | 1,271 |
| 2015-06-29 | 1,299 | 1,367 | 1,299 | 1,315 | 29,400 | 1,315 |
| 2015-06-26 | 1,375 | 1,416 | 1,360 | 1,410 | 18,100 | 1,410 |
| 2015-06-25 | 2,820 | 2,839 | 2,795 | 2,810 | 7,000 | 1,405 |
| 2015-06-24 | 2,870 | 2,875 | 2,790 | 2,820 | 20,200 | 1,410 |
| 2015-06-23 | 2,800 | 2,930 | 2,800 | 2,868 | 46,200 | 1,434 |
| 2015-06-22 | 2,800 | 2,820 | 2,800 | 2,812 | 4,800 | 1,406 |
| 2015-06-19 | 2,829 | 2,829 | 2,780 | 2,804 | 4,500 | 1,402 |
| 2015-06-18 | 2,873 | 2,873 | 2,790 | 2,790 | 6,500 | 1,395 |
| 2015-06-17 | 2,911 | 2,980 | 2,764 | 2,825 | 18,600 | 1,412.50 |
| 2015-06-16 | 2,860 | 2,990 | 2,860 | 2,950 | 22,700 | 1,475 |
| 2015-06-15 | 2,796 | 2,847 | 2,772 | 2,847 | 13,700 | 1,423.50 |
| 2015-06-12 | 2,687 | 2,780 | 2,685 | 2,760 | 6,300 | 1,380 |
| 2015-06-11 | 2,707 | 2,742 | 2,689 | 2,689 | 3,400 | 1,344.50 |
| 2015-06-10 | 2,705 | 2,730 | 2,705 | 2,724 | 1,500 | 1,362 |
| 2015-06-09 | 2,770 | 2,770 | 2,716 | 2,736 | 3,500 | 1,368 |
| 2015-06-08 | 2,715 | 2,780 | 2,715 | 2,753 | 3,500 | 1,376.50 |
| 2015-06-05 | 2,750 | 2,750 | 2,682 | 2,706 | 7,800 | 1,353 |
| 2015-06-04 | 2,798 | 2,832 | 2,780 | 2,780 | 4,400 | 1,390 |
| 2015-06-03 | 2,801 | 2,832 | 2,753 | 2,805 | 9,000 | 1,402.50 |
| 2015-06-02 | 2,790 | 2,849 | 2,790 | 2,826 | 6,200 | 1,413 |
| 2015-06-01 | 2,769 | 2,829 | 2,761 | 2,793 | 7,800 | 1,396.50 |
| 2015-05-29 | 2,779 | 2,811 | 2,745 | 2,811 | 18,400 | 1,405.50 |
| 2015-05-28 | 2,790 | 2,794 | 2,742 | 2,742 | 12,600 | 1,371 |
| 2015-05-27 | 2,687 | 2,773 | 2,687 | 2,733 | 7,400 | 1,366.50 |
| 2015-05-26 | 2,701 | 2,720 | 2,661 | 2,665 | 15,100 | 1,332.50 |
| 2015-05-25 | 2,657 | 2,788 | 2,652 | 2,740 | 8,200 | 1,370 |
| 2015-05-22 | 2,751 | 2,751 | 2,680 | 2,691 | 19,000 | 1,345.50 |
| 2015-05-21 | 2,834 | 2,845 | 2,736 | 2,760 | 17,700 | 1,380 |
| 2015-05-20 | 2,880 | 2,910 | 2,827 | 2,854 | 8,000 | 1,427 |
| 2015-05-19 | 2,849 | 2,910 | 2,808 | 2,877 | 14,300 | 1,438.50 |
| 2015-05-18 | 3,185 | 3,185 | 2,820 | 2,865 | 43,500 | 1,432.50 |
| 2015-05-15 | 3,175 | 3,215 | 2,935 | 2,995 | 81,800 | 1,497.50 |
| 2015-05-14 | 2,568 | 2,800 | 2,568 | 2,785 | 11,200 | 1,392.50 |
| 2015-05-13 | 2,600 | 2,600 | 2,520 | 2,568 | 3,200 | 1,284 |
| 2015-05-12 | 2,629 | 2,629 | 2,580 | 2,580 | 1,300 | 1,290 |
| 2015-05-11 | 2,604 | 2,648 | 2,556 | 2,630 | 5,600 | 1,315 |
| 2015-05-08 | 2,591 | 2,625 | 2,591 | 2,600 | 5,600 | 1,300 |
| 2015-05-07 | 2,580 | 2,622 | 2,545 | 2,591 | 5,500 | 1,295.50 |
| 2015-05-01 | 2,735 | 2,760 | 2,683 | 2,730 | 9,100 | 1,365 |
| 2015-04-30 | 2,629 | 2,791 | 2,628 | 2,779 | 7,700 | 1,389.50 |
| 2015-04-28 | 2,749 | 2,760 | 2,650 | 2,729 | 5,800 | 1,364.50 |
| 2015-04-27 | 2,836 | 2,836 | 2,716 | 2,738 | 5,800 | 1,369 |
| 2015-04-24 | 2,862 | 2,900 | 2,814 | 2,865 | 3,200 | 1,432.50 |
| 2015-04-23 | 2,870 | 2,910 | 2,866 | 2,881 | 4,500 | 1,440.50 |
| 2015-04-22 | 2,787 | 2,949 | 2,742 | 2,929 | 7,900 | 1,464.50 |
| 2015-04-21 | 2,809 | 2,819 | 2,708 | 2,737 | 16,900 | 1,368.50 |
| 2015-04-20 | 2,899 | 2,949 | 2,808 | 2,844 | 20,300 | 1,422 |
| 2015-04-17 | 2,889 | 2,956 | 2,820 | 2,937 | 14,400 | 1,468.50 |
| 2015-04-16 | 2,750 | 2,970 | 2,741 | 2,940 | 40,600 | 1,470 |
| 2015-04-15 | 2,591 | 2,700 | 2,568 | 2,700 | 18,300 | 1,350 |
| 2015-04-14 | 2,565 | 2,599 | 2,536 | 2,590 | 7,100 | 1,295 |
| 2015-04-13 | 2,525 | 2,569 | 2,500 | 2,569 | 5,000 | 1,284.50 |
| 2015-04-10 | 2,490 | 2,580 | 2,483 | 2,525 | 12,600 | 1,262.50 |
| 2015-04-09 | 2,493 | 2,493 | 2,401 | 2,490 | 7,800 | 1,245 |
| 2015-04-08 | 2,432 | 2,500 | 2,350 | 2,443 | 15,200 | 1,221.50 |
| 2015-04-07 | 2,500 | 2,520 | 2,401 | 2,432 | 18,000 | 1,216 |
| 2015-04-06 | 2,350 | 2,488 | 2,255 | 2,480 | 28,700 | 1,240 |
| 2015-04-03 | 2,170 | 2,300 | 2,161 | 2,248 | 24,900 | 1,124 |
| 2015-04-02 | 2,159 | 2,174 | 2,130 | 2,130 | 5,200 | 1,065 |
| 2015-04-01 | 2,185 | 2,185 | 2,052 | 2,163 | 3,500 | 1,081.50 |
| 2015-03-31 | 2,200 | 2,200 | 2,165 | 2,185 | 4,800 | 1,092.50 |
| 2015-03-30 | 2,200 | 2,200 | 2,150 | 2,180 | 5,100 | 1,090 |
| 2015-03-27 | 2,153 | 2,210 | 2,153 | 2,185 | 10,400 | 1,092.50 |
| 2015-03-26 | 2,078 | 2,200 | 2,050 | 2,178 | 25,400 | 1,089 |
| 2015-03-25 | 2,100 | 2,140 | 2,057 | 2,079 | 9,300 | 1,039.50 |
| 2015-03-24 | 2,010 | 2,099 | 2,010 | 2,072 | 6,900 | 1,036 |
| 2015-03-23 | 2,026 | 2,030 | 2,002 | 2,008 | 6,300 | 1,004 |
| 2015-03-20 | 2,090 | 2,090 | 2,026 | 2,043 | 6,900 | 1,021.50 |
| 2015-03-19 | 2,200 | 2,200 | 2,080 | 2,090 | 12,700 | 1,045 |
| 2015-03-18 | 2,310 | 2,310 | 2,111 | 2,185 | 14,200 | 1,092.50 |
| 2015-03-17 | 2,300 | 2,670 | 2,150 | 2,290 | 65,800 | 1,145 |
| 2015-03-16 | 1,991 | 2,290 | 1,956 | 2,290 | 55,200 | 1,145 |
| 2015-03-13 | 1,790 | 2,100 | 1,790 | 1,970 | 137,800 | 985 |
| 2015-03-12 | 1,711 | 1,730 | 1,700 | 1,700 | 2,600 | 850 |
| 2015-03-11 | 1,707 | 1,738 | 1,698 | 1,730 | 1,600 | 865 |
| 2015-03-10 | 1,701 | 1,710 | 1,697 | 1,698 | 1,900 | 849 |
| 2015-03-09 | 1,746 | 1,746 | 1,698 | 1,706 | 6,300 | 853 |
| 2015-03-06 | 1,800 | 1,800 | 1,735 | 1,745 | 5,800 | 872.50 |
| 2015-03-05 | 1,910 | 1,910 | 1,812 | 1,812 | 18,800 | 906 |
| 2015-03-04 | 1,685 | 1,799 | 1,685 | 1,799 | 4,900 | 899.50 |
| 2015-03-03 | 1,739 | 1,750 | 1,684 | 1,684 | 3,500 | 842 |
| 2015-03-02 | 1,725 | 1,725 | 1,663 | 1,684 | 10,200 | 842 |
| 2015-02-27 | 1,730 | 1,769 | 1,730 | 1,735 | 4,600 | 867.50 |
| 2015-02-26 | 1,760 | 1,760 | 1,750 | 1,750 | 800 | 875 |
| 2015-02-25 | 1,743 | 1,775 | 1,742 | 1,760 | 1,700 | 880 |
| 2015-02-24 | 1,775 | 1,775 | 1,741 | 1,743 | 5,300 | 871.50 |
| 2015-02-23 | 1,820 | 1,820 | 1,800 | 1,800 | 1,700 | 900 |
| 2015-02-20 | 1,780 | 1,801 | 1,760 | 1,796 | 2,800 | 898 |
| 2015-02-19 | 1,811 | 1,812 | 1,775 | 1,780 | 6,400 | 890 |
| 2015-02-18 | 1,811 | 1,834 | 1,811 | 1,812 | 1,900 | 906 |
| 2015-02-17 | 1,890 | 1,890 | 1,812 | 1,814 | 5,200 | 907 |
| 2015-02-16 | 1,909 | 1,913 | 1,807 | 1,850 | 2,000 | 925 |
| 2015-02-13 | 1,760 | 1,880 | 1,760 | 1,880 | 11,200 | 940 |
| 2015-02-12 | 1,894 | 1,949 | 1,724 | 1,760 | 12,500 | 880 |
| 2015-02-10 | 1,905 | 1,920 | 1,871 | 1,874 | 7,100 | 937 |
| 2015-02-09 | 1,980 | 1,980 | 1,866 | 1,885 | 8,800 | 942.50 |
| 2015-02-06 | 1,985 | 2,020 | 1,972 | 1,972 | 9,000 | 986 |
| 2015-02-05 | 1,970 | 1,980 | 1,960 | 1,979 | 3,400 | 989.50 |
| 2015-02-04 | 1,890 | 1,949 | 1,881 | 1,949 | 5,700 | 974.50 |
| 2015-02-03 | 1,980 | 2,050 | 1,880 | 1,880 | 7,100 | 940 |
| 2015-02-02 | 2,070 | 2,070 | 1,855 | 1,978 | 7,100 | 989 |
| 2015-01-30 | 1,857 | 1,879 | 1,845 | 1,860 | 1,500 | 930 |
| 2015-01-29 | 1,941 | 1,941 | 1,868 | 1,868 | 4,400 | 934 |
| 2015-01-28 | 1,950 | 1,971 | 1,937 | 1,965 | 2,400 | 982.50 |
| 2015-01-27 | 2,050 | 2,070 | 1,950 | 2,000 | 9,500 | 1,000 |
| 2015-01-26 | 1,975 | 2,043 | 1,940 | 2,043 | 13,400 | 1,021.50 |
| 2015-01-23 | 1,880 | 1,950 | 1,880 | 1,935 | 4,600 | 967.50 |
| 2015-01-22 | 1,880 | 1,900 | 1,840 | 1,879 | 7,500 | 939.50 |
| 2015-01-21 | 1,801 | 1,879 | 1,801 | 1,864 | 8,400 | 932 |
| 2015-01-20 | 1,690 | 1,799 | 1,662 | 1,799 | 8,200 | 899.50 |
| 2015-01-19 | 1,760 | 1,880 | 1,650 | 1,650 | 8,100 | 825 |
| 2015-01-16 | 1,655 | 1,729 | 1,655 | 1,720 | 3,500 | 860 |
| 2015-01-15 | 1,660 | 1,715 | 1,650 | 1,695 | 3,200 | 847.50 |
| 2015-01-14 | 1,639 | 1,670 | 1,603 | 1,660 | 10,200 | 830 |
| 2015-01-13 | 1,728 | 1,760 | 1,600 | 1,656 | 20,400 | 828 |
| 2015-01-09 | 1,899 | 1,910 | 1,740 | 1,815 | 14,000 | 907.50 |
| 2015-01-08 | 1,930 | 1,950 | 1,898 | 1,898 | 5,300 | 949 |
| 2015-01-07 | 1,920 | 1,976 | 1,890 | 1,890 | 7,600 | 945 |
| 2015-01-06 | 1,848 | 2,000 | 1,801 | 1,953 | 22,000 | 976.50 |
| 2015-01-05 | 2,000 | 2,050 | 1,910 | 1,910 | 21,300 | 955 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
