3297 (株)東武住販 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 | 1,729 | 1,735 | 1,710 | 1,711 | 3,700 | 855.50 |
| 2015-12-29 | 1,710 | 1,730 | 1,710 | 1,725 | 3,300 | 862.50 |
| 2015-12-28 | 1,650 | 1,700 | 1,645 | 1,699 | 3,900 | 849.50 |
| 2015-12-25 | 1,604 | 1,604 | 1,595 | 1,598 | 1,200 | 799 |
| 2015-12-24 | 1,640 | 1,640 | 1,591 | 1,604 | 3,900 | 802 |
| 2015-12-22 | 1,630 | 1,630 | 1,606 | 1,630 | 700 | 815 |
| 2015-12-21 | 1,658 | 1,658 | 1,602 | 1,605 | 1,300 | 802.50 |
| 2015-12-18 | 1,650 | 1,650 | 1,618 | 1,618 | 400 | 809 |
| 2015-12-17 | 1,688 | 1,688 | 1,649 | 1,650 | 1,400 | 825 |
| 2015-12-16 | 1,610 | 1,620 | 1,610 | 1,620 | 5,300 | 810 |
| 2015-12-15 | 1,600 | 1,600 | 1,590 | 1,590 | 800 | 795 |
| 2015-12-14 | 1,590 | 1,627 | 1,590 | 1,623 | 500 | 811.50 |
| 2015-12-11 | 1,593 | 1,640 | 1,593 | 1,601 | 700 | 800.50 |
| 2015-12-10 | 1,621 | 1,621 | 1,591 | 1,591 | 1,800 | 795.50 |
| 2015-12-09 | 1,647 | 1,647 | 1,621 | 1,621 | 600 | 810.50 |
| 2015-12-08 | 1,672 | 1,672 | 1,650 | 1,650 | 1,900 | 825 |
| 2015-12-04 | 1,652 | 1,679 | 1,648 | 1,679 | 400 | 839.50 |
| 2015-12-03 | 1,666 | 1,670 | 1,658 | 1,658 | 500 | 829 |
| 2015-12-02 | 1,699 | 1,699 | 1,659 | 1,666 | 500 | 833 |
| 2015-12-01 | 1,652 | 1,660 | 1,650 | 1,651 | 900 | 825.50 |
| 2015-11-30 | 1,649 | 1,651 | 1,649 | 1,651 | 400 | 825.50 |
| 2015-11-27 | 1,642 | 1,650 | 1,642 | 1,649 | 500 | 824.50 |
| 2015-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 825 |
| 2015-11-25 | 1,645 | 1,660 | 1,644 | 1,650 | 1,300 | 825 |
| 2015-11-24 | 1,589 | 1,625 | 1,589 | 1,625 | 1,600 | 812.50 |
| 2015-11-20 | 1,575 | 1,586 | 1,575 | 1,586 | 1,000 | 793 |
| 2015-11-19 | 1,585 | 1,585 | 1,580 | 1,584 | 1,300 | 792 |
| 2015-11-17 | 1,598 | 1,598 | 1,581 | 1,581 | 300 | 790.50 |
| 2015-11-16 | 1,576 | 1,599 | 1,576 | 1,599 | 600 | 799.50 |
| 2015-11-13 | 1,579 | 1,599 | 1,579 | 1,599 | 300 | 799.50 |
| 2015-11-12 | 1,590 | 1,595 | 1,585 | 1,592 | 500 | 796 |
| 2015-11-11 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 797.50 |
| 2015-11-10 | 1,587 | 1,588 | 1,574 | 1,574 | 2,700 | 787 |
| 2015-11-09 | 1,579 | 1,579 | 1,565 | 1,575 | 300 | 787.50 |
| 2015-11-06 | 1,580 | 1,580 | 1,563 | 1,579 | 900 | 789.50 |
| 2015-11-05 | 1,581 | 1,581 | 1,580 | 1,580 | 200 | 790 |
| 2015-11-04 | 1,568 | 1,591 | 1,568 | 1,581 | 1,000 | 790.50 |
| 2015-11-02 | 1,595 | 1,595 | 1,591 | 1,595 | 700 | 797.50 |
| 2015-10-30 | 1,550 | 1,595 | 1,550 | 1,595 | 1,700 | 797.50 |
| 2015-10-29 | 1,595 | 1,595 | 1,568 | 1,568 | 1,000 | 784 |
| 2015-10-28 | 1,577 | 1,625 | 1,577 | 1,595 | 1,100 | 797.50 |
| 2015-10-27 | 1,565 | 1,565 | 1,555 | 1,555 | 5,600 | 777.50 |
| 2015-10-26 | 1,572 | 1,575 | 1,565 | 1,565 | 1,000 | 782.50 |
| 2015-10-23 | 1,532 | 1,538 | 1,532 | 1,534 | 1,000 | 767 |
| 2015-10-22 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 766 |
| 2015-10-21 | 1,575 | 1,575 | 1,534 | 1,534 | 600 | 767 |
| 2015-10-20 | 1,555 | 1,564 | 1,546 | 1,564 | 500 | 782 |
| 2015-10-19 | 1,540 | 1,560 | 1,540 | 1,560 | 700 | 780 |
| 2015-10-16 | 1,550 | 1,566 | 1,550 | 1,560 | 1,900 | 780 |
| 2015-10-15 | 1,503 | 1,515 | 1,503 | 1,515 | 400 | 757.50 |
| 2015-10-14 | 1,527 | 1,568 | 1,527 | 1,527 | 1,800 | 763.50 |
| 2015-10-13 | 1,547 | 1,569 | 1,547 | 1,569 | 400 | 784.50 |
| 2015-10-09 | 1,582 | 1,583 | 1,560 | 1,560 | 1,800 | 780 |
| 2015-10-08 | 1,630 | 1,767 | 1,541 | 1,576 | 9,500 | 788 |
| 2015-10-07 | 1,479 | 1,488 | 1,454 | 1,488 | 1,200 | 744 |
| 2015-10-06 | 1,416 | 1,460 | 1,416 | 1,440 | 1,500 | 720 |
| 2015-10-05 | 1,450 | 1,450 | 1,409 | 1,409 | 700 | 704.50 |
| 2015-10-02 | 1,402 | 1,405 | 1,402 | 1,402 | 600 | 701 |
| 2015-10-01 | 1,410 | 1,420 | 1,404 | 1,404 | 500 | 702 |
| 2015-09-30 | 1,410 | 1,410 | 1,405 | 1,405 | 200 | 702.50 |
| 2015-09-29 | 1,428 | 1,428 | 1,416 | 1,420 | 400 | 710 |
| 2015-09-28 | 1,422 | 1,452 | 1,422 | 1,430 | 300 | 715 |
| 2015-09-25 | 1,442 | 1,451 | 1,442 | 1,451 | 1,000 | 725.50 |
| 2015-09-24 | 1,452 | 1,452 | 1,390 | 1,442 | 1,200 | 721 |
| 2015-09-18 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 726.50 |
| 2015-09-17 | 1,461 | 1,461 | 1,442 | 1,442 | 400 | 721 |
| 2015-09-16 | 1,500 | 1,500 | 1,465 | 1,465 | 500 | 732.50 |
| 2015-09-15 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2015-09-14 | 1,532 | 1,532 | 1,500 | 1,500 | 800 | 750 |
| 2015-09-11 | 1,433 | 1,533 | 1,433 | 1,533 | 1,200 | 766.50 |
| 2015-09-10 | 1,400 | 1,403 | 1,378 | 1,403 | 700 | 701.50 |
| 2015-09-09 | 1,390 | 1,390 | 1,378 | 1,378 | 800 | 689 |
| 2015-09-08 | 1,350 | 1,390 | 1,314 | 1,314 | 2,400 | 657 |
| 2015-09-07 | 1,390 | 1,390 | 1,310 | 1,343 | 2,800 | 671.50 |
| 2015-09-04 | 1,426 | 1,429 | 1,394 | 1,394 | 1,700 | 697 |
| 2015-09-03 | 1,457 | 1,457 | 1,438 | 1,438 | 1,100 | 719 |
| 2015-09-02 | 1,462 | 1,490 | 1,458 | 1,458 | 700 | 729 |
| 2015-09-01 | 1,501 | 1,501 | 1,473 | 1,480 | 800 | 740 |
| 2015-08-31 | 1,453 | 1,552 | 1,453 | 1,497 | 2,000 | 748.50 |
| 2015-08-28 | 1,402 | 1,450 | 1,402 | 1,445 | 3,000 | 722.50 |
| 2015-08-27 | 1,390 | 1,400 | 1,380 | 1,393 | 3,200 | 696.50 |
| 2015-08-26 | 1,303 | 1,389 | 1,303 | 1,375 | 1,900 | 687.50 |
| 2015-08-25 | 1,280 | 1,372 | 1,231 | 1,300 | 9,100 | 650 |
| 2015-08-24 | 1,500 | 1,500 | 1,400 | 1,400 | 9,300 | 700 |
| 2015-08-21 | 1,612 | 1,654 | 1,560 | 1,560 | 3,400 | 780 |
| 2015-08-20 | 1,660 | 1,661 | 1,650 | 1,657 | 500 | 828.50 |
| 2015-08-19 | 1,670 | 1,670 | 1,662 | 1,662 | 200 | 831 |
| 2015-08-18 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 843.50 |
| 2015-08-17 | 1,655 | 1,687 | 1,653 | 1,687 | 1,000 | 843.50 |
| 2015-08-14 | 1,686 | 1,686 | 1,683 | 1,683 | 300 | 841.50 |
| 2015-08-13 | 1,686 | 1,686 | 1,616 | 1,686 | 3,100 | 843 |
| 2015-08-12 | 1,667 | 1,687 | 1,667 | 1,687 | 1,200 | 843.50 |
| 2015-08-11 | 1,668 | 1,690 | 1,666 | 1,678 | 1,200 | 839 |
| 2015-08-10 | 1,664 | 1,695 | 1,664 | 1,671 | 2,900 | 835.50 |
| 2015-08-07 | 1,675 | 1,693 | 1,675 | 1,693 | 700 | 846.50 |
| 2015-08-06 | 1,675 | 1,695 | 1,672 | 1,694 | 500 | 847 |
| 2015-08-05 | 1,685 | 1,700 | 1,675 | 1,675 | 3,200 | 837.50 |
| 2015-08-04 | 1,688 | 1,700 | 1,688 | 1,700 | 400 | 850 |
| 2015-08-03 | 1,723 | 1,723 | 1,686 | 1,688 | 1,200 | 844 |
| 2015-07-31 | 1,723 | 1,723 | 1,722 | 1,723 | 700 | 861.50 |
| 2015-07-30 | 1,724 | 1,724 | 1,723 | 1,723 | 600 | 861.50 |
| 2015-07-29 | 1,700 | 1,700 | 1,662 | 1,693 | 1,800 | 846.50 |
| 2015-07-28 | 1,698 | 1,703 | 1,685 | 1,703 | 600 | 851.50 |
| 2015-07-27 | 1,705 | 1,707 | 1,701 | 1,701 | 700 | 850.50 |
| 2015-07-24 | 1,708 | 1,708 | 1,705 | 1,705 | 500 | 852.50 |
| 2015-07-23 | 1,705 | 1,706 | 1,705 | 1,706 | 400 | 853 |
| 2015-07-22 | 1,718 | 1,723 | 1,711 | 1,723 | 800 | 861.50 |
| 2015-07-21 | 1,735 | 1,737 | 1,718 | 1,718 | 1,100 | 859 |
| 2015-07-17 | 1,733 | 1,733 | 1,713 | 1,717 | 2,100 | 858.50 |
| 2015-07-16 | 1,730 | 1,739 | 1,711 | 1,733 | 2,300 | 866.50 |
| 2015-07-15 | 1,737 | 1,737 | 1,733 | 1,733 | 600 | 866.50 |
| 2015-07-14 | 1,736 | 1,739 | 1,723 | 1,731 | 2,600 | 865.50 |
| 2015-07-13 | 1,742 | 1,742 | 1,710 | 1,734 | 2,800 | 867 |
| 2015-07-10 | 1,742 | 1,745 | 1,700 | 1,737 | 12,500 | 868.50 |
| 2015-07-09 | 1,612 | 1,677 | 1,601 | 1,662 | 5,400 | 831 |
| 2015-07-08 | 1,727 | 1,727 | 1,612 | 1,612 | 4,100 | 806 |
| 2015-07-07 | 1,731 | 1,731 | 1,710 | 1,710 | 400 | 855 |
| 2015-07-06 | 1,710 | 1,733 | 1,700 | 1,700 | 2,300 | 850 |
| 2015-07-03 | 1,738 | 1,738 | 1,706 | 1,736 | 1,000 | 868 |
| 2015-07-02 | 1,740 | 1,740 | 1,704 | 1,707 | 2,500 | 853.50 |
| 2015-07-01 | 1,730 | 1,735 | 1,701 | 1,701 | 3,100 | 850.50 |
| 2015-06-30 | 1,688 | 1,728 | 1,688 | 1,728 | 1,800 | 864 |
| 2015-06-29 | 1,700 | 1,725 | 1,687 | 1,687 | 3,100 | 843.50 |
| 2015-06-26 | 1,720 | 1,725 | 1,720 | 1,725 | 800 | 862.50 |
| 2015-06-25 | 1,715 | 1,720 | 1,690 | 1,720 | 1,800 | 860 |
| 2015-06-24 | 1,710 | 1,720 | 1,686 | 1,720 | 2,200 | 860 |
| 2015-06-23 | 1,692 | 1,715 | 1,667 | 1,710 | 4,600 | 855 |
| 2015-06-22 | 1,648 | 1,696 | 1,648 | 1,661 | 3,000 | 830.50 |
| 2015-06-19 | 1,669 | 1,678 | 1,648 | 1,648 | 1,200 | 824 |
| 2015-06-18 | 1,664 | 1,669 | 1,642 | 1,669 | 2,900 | 834.50 |
| 2015-06-17 | 1,666 | 1,684 | 1,664 | 1,677 | 1,200 | 838.50 |
| 2015-06-16 | 1,661 | 1,688 | 1,661 | 1,681 | 1,200 | 840.50 |
| 2015-06-15 | 1,700 | 1,700 | 1,652 | 1,695 | 2,800 | 847.50 |
| 2015-06-12 | 1,700 | 1,702 | 1,670 | 1,701 | 1,400 | 850.50 |
| 2015-06-11 | 1,710 | 1,711 | 1,683 | 1,703 | 3,200 | 851.50 |
| 2015-06-10 | 1,709 | 1,709 | 1,675 | 1,704 | 1,100 | 852 |
| 2015-06-09 | 1,676 | 1,713 | 1,668 | 1,710 | 4,100 | 855 |
| 2015-06-08 | 1,718 | 1,718 | 1,650 | 1,716 | 5,400 | 858 |
| 2015-06-05 | 1,693 | 1,727 | 1,693 | 1,710 | 6,000 | 855 |
| 2015-06-04 | 1,645 | 1,691 | 1,643 | 1,688 | 5,100 | 844 |
| 2015-06-03 | 1,610 | 1,650 | 1,601 | 1,643 | 4,400 | 821.50 |
| 2015-06-02 | 1,633 | 1,633 | 1,601 | 1,604 | 6,400 | 802 |
| 2015-06-01 | 1,664 | 1,664 | 1,611 | 1,633 | 5,700 | 816.50 |
| 2015-05-29 | 1,662 | 1,681 | 1,660 | 1,664 | 4,600 | 832 |
| 2015-05-28 | 1,730 | 1,731 | 1,655 | 1,662 | 12,100 | 831 |
| 2015-05-27 | 1,750 | 1,750 | 1,706 | 1,731 | 33,700 | 865.50 |
| 2015-05-26 | 1,869 | 1,888 | 1,860 | 1,888 | 16,500 | 944 |
| 2015-05-25 | 1,839 | 1,862 | 1,838 | 1,854 | 14,500 | 927 |
| 2015-05-22 | 1,820 | 1,840 | 1,820 | 1,837 | 7,200 | 918.50 |
| 2015-05-21 | 1,790 | 1,836 | 1,790 | 1,825 | 8,100 | 912.50 |
| 2015-05-20 | 1,760 | 1,788 | 1,760 | 1,785 | 6,500 | 892.50 |
| 2015-05-19 | 1,740 | 1,759 | 1,733 | 1,747 | 12,500 | 873.50 |
| 2015-05-18 | 1,690 | 1,728 | 1,686 | 1,721 | 8,800 | 860.50 |
| 2015-05-15 | 1,678 | 1,695 | 1,652 | 1,683 | 7,300 | 841.50 |
| 2015-05-14 | 1,737 | 1,737 | 1,617 | 1,670 | 23,500 | 835 |
| 2015-05-13 | 1,786 | 1,786 | 1,730 | 1,737 | 12,100 | 868.50 |
| 2015-05-12 | 1,770 | 1,785 | 1,768 | 1,785 | 2,600 | 892.50 |
| 2015-05-11 | 1,800 | 1,800 | 1,755 | 1,770 | 16,300 | 885 |
| 2015-05-08 | 1,801 | 1,801 | 1,780 | 1,795 | 6,500 | 897.50 |
| 2015-05-07 | 1,820 | 1,820 | 1,778 | 1,781 | 9,100 | 890.50 |
| 2015-05-01 | 1,853 | 1,853 | 1,753 | 1,780 | 22,400 | 890 |
| 2015-04-30 | 1,790 | 1,940 | 1,790 | 1,893 | 44,700 | 946.50 |
| 2015-04-28 | 1,690 | 1,770 | 1,677 | 1,770 | 31,900 | 885 |
| 2015-04-27 | 1,605 | 1,700 | 1,601 | 1,690 | 27,500 | 845 |
| 2015-04-24 | 1,570 | 1,589 | 1,569 | 1,587 | 7,800 | 793.50 |
| 2015-04-23 | 1,568 | 1,569 | 1,558 | 1,568 | 4,400 | 784 |
| 2015-04-22 | 1,570 | 1,570 | 1,538 | 1,556 | 5,000 | 778 |
| 2015-04-21 | 1,535 | 1,570 | 1,534 | 1,555 | 5,100 | 777.50 |
| 2015-04-20 | 1,520 | 1,538 | 1,516 | 1,523 | 7,700 | 761.50 |
| 2015-04-17 | 1,534 | 1,534 | 1,514 | 1,520 | 8,800 | 760 |
| 2015-04-16 | 1,570 | 1,570 | 1,529 | 1,534 | 12,800 | 767 |
| 2015-04-15 | 1,574 | 1,574 | 1,556 | 1,560 | 12,700 | 780 |
| 2015-04-14 | 1,548 | 1,594 | 1,531 | 1,553 | 56,200 | 776.50 |
| 2015-04-13 | 1,590 | 1,600 | 1,480 | 1,599 | 112,800 | 799.50 |
| 2015-04-10 | 1,282 | 1,330 | 1,255 | 1,300 | 11,000 | 650 |
| 2015-04-09 | 1,237 | 1,270 | 1,223 | 1,256 | 8,100 | 628 |
| 2015-04-08 | 1,239 | 1,239 | 1,210 | 1,210 | 2,700 | 605 |
| 2015-04-07 | 1,208 | 1,230 | 1,208 | 1,222 | 2,500 | 611 |
| 2015-04-06 | 1,189 | 1,210 | 1,189 | 1,200 | 2,300 | 600 |
| 2015-04-03 | 1,185 | 1,186 | 1,181 | 1,186 | 1,900 | 593 |
| 2015-04-02 | 1,179 | 1,182 | 1,179 | 1,181 | 700 | 590.50 |
| 2015-04-01 | 1,201 | 1,209 | 1,191 | 1,209 | 2,600 | 604.50 |
| 2015-03-30 | 1,196 | 1,209 | 1,196 | 1,201 | 3,100 | 600.50 |
| 2015-03-27 | 1,192 | 1,200 | 1,192 | 1,197 | 500 | 598.50 |
| 2015-03-26 | 1,192 | 1,192 | 1,192 | 1,192 | 700 | 596 |
| 2015-03-25 | 1,230 | 1,235 | 1,191 | 1,191 | 2,000 | 595.50 |
| 2015-03-24 | 1,235 | 1,236 | 1,230 | 1,230 | 1,500 | 615 |
| 2015-03-23 | 1,219 | 1,240 | 1,219 | 1,230 | 1,500 | 615 |
| 2015-03-20 | 1,199 | 1,205 | 1,199 | 1,205 | 1,000 | 602.50 |
| 2015-03-19 | 1,220 | 1,220 | 1,202 | 1,220 | 1,600 | 610 |
| 2015-03-18 | 1,217 | 1,217 | 1,200 | 1,201 | 3,300 | 600.50 |
| 2015-03-17 | 1,209 | 1,220 | 1,200 | 1,205 | 3,500 | 602.50 |
| 2015-03-16 | 1,218 | 1,218 | 1,190 | 1,208 | 4,700 | 604 |
| 2015-03-13 | 1,170 | 1,213 | 1,170 | 1,194 | 8,700 | 597 |
| 2015-03-12 | 1,223 | 1,223 | 1,191 | 1,192 | 1,600 | 596 |
| 2015-03-11 | 1,222 | 1,223 | 1,220 | 1,223 | 5,300 | 611.50 |
| 2015-03-10 | 1,200 | 1,225 | 1,190 | 1,223 | 3,300 | 611.50 |
| 2015-03-09 | 1,165 | 1,226 | 1,165 | 1,200 | 10,300 | 600 |
| 2015-03-06 | 1,161 | 1,172 | 1,161 | 1,165 | 13,700 | 582.50 |
| 2015-03-05 | 1,123 | 1,157 | 1,123 | 1,151 | 3,000 | 575.50 |
| 2015-03-04 | 1,121 | 1,150 | 1,120 | 1,146 | 4,900 | 573 |
| 2015-03-03 | 1,116 | 1,145 | 1,112 | 1,120 | 5,200 | 560 |
| 2015-03-02 | 1,120 | 1,120 | 1,105 | 1,106 | 2,000 | 553 |
| 2015-02-27 | 1,109 | 1,110 | 1,106 | 1,106 | 1,500 | 553 |
| 2015-02-26 | 1,101 | 1,120 | 1,095 | 1,107 | 15,600 | 553.50 |
| 2015-02-25 | 1,140 | 1,140 | 1,109 | 1,109 | 10,500 | 554.50 |
| 2015-02-24 | 1,115 | 1,134 | 1,115 | 1,134 | 11,900 | 567 |
| 2015-02-23 | 1,122 | 1,126 | 1,112 | 1,119 | 4,300 | 559.50 |
| 2015-02-20 | 1,120 | 1,150 | 1,120 | 1,120 | 7,100 | 560 |
| 2015-02-19 | 1,134 | 1,135 | 1,121 | 1,135 | 5,400 | 567.50 |
| 2015-02-18 | 1,134 | 1,134 | 1,133 | 1,134 | 2,400 | 567 |
| 2015-02-17 | 1,146 | 1,146 | 1,140 | 1,140 | 3,500 | 570 |
| 2015-02-16 | 1,150 | 1,160 | 1,150 | 1,155 | 6,700 | 577.50 |
| 2015-02-13 | 1,158 | 1,158 | 1,150 | 1,150 | 4,600 | 575 |
| 2015-02-12 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 | 575 |
| 2015-02-10 | 1,141 | 1,169 | 1,141 | 1,150 | 4,600 | 575 |
| 2015-02-09 | 1,144 | 1,153 | 1,141 | 1,141 | 2,900 | 570.50 |
| 2015-02-06 | 1,143 | 1,143 | 1,131 | 1,143 | 1,900 | 571.50 |
| 2015-02-05 | 1,130 | 1,130 | 1,120 | 1,120 | 6,900 | 560 |
| 2015-02-04 | 1,134 | 1,145 | 1,134 | 1,135 | 6,000 | 567.50 |
| 2015-02-03 | 1,142 | 1,168 | 1,133 | 1,133 | 27,300 | 566.50 |
| 2015-02-02 | 1,150 | 1,155 | 1,130 | 1,140 | 6,600 | 570 |
| 2015-01-30 | 1,119 | 1,150 | 1,119 | 1,150 | 7,100 | 575 |
| 2015-01-29 | 1,111 | 1,128 | 1,111 | 1,119 | 6,000 | 559.50 |
| 2015-01-28 | 1,102 | 1,111 | 1,100 | 1,111 | 3,500 | 555.50 |
| 2015-01-27 | 1,108 | 1,108 | 1,091 | 1,102 | 5,500 | 551 |
| 2015-01-26 | 1,100 | 1,108 | 1,088 | 1,108 | 4,300 | 554 |
| 2015-01-23 | 1,050 | 1,094 | 1,050 | 1,082 | 2,500 | 541 |
| 2015-01-22 | 1,079 | 1,081 | 1,050 | 1,055 | 3,400 | 527.50 |
| 2015-01-21 | 1,081 | 1,081 | 1,080 | 1,080 | 4,600 | 540 |
| 2015-01-20 | 1,090 | 1,093 | 1,089 | 1,089 | 2,600 | 544.50 |
| 2015-01-19 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 550 |
| 2015-01-16 | 1,069 | 1,094 | 1,069 | 1,094 | 2,900 | 547 |
| 2015-01-15 | 1,083 | 1,093 | 1,080 | 1,093 | 4,600 | 546.50 |
| 2015-01-14 | 1,098 | 1,098 | 1,071 | 1,081 | 1,800 | 540.50 |
| 2015-01-13 | 1,098 | 1,100 | 1,072 | 1,090 | 15,500 | 545 |
| 2015-01-09 | 1,099 | 1,101 | 1,085 | 1,088 | 4,500 | 544 |
| 2015-01-08 | 1,063 | 1,104 | 1,050 | 1,099 | 14,200 | 549.50 |
| 2015-01-07 | 1,015 | 1,065 | 1,015 | 1,063 | 5,100 | 531.50 |
| 2015-01-06 | 1,021 | 1,028 | 1,006 | 1,028 | 2,200 | 514 |
| 2015-01-05 | 1,010 | 1,044 | 1,010 | 1,044 | 4,500 | 522 |
分割・併合履歴 ： [2017-05-29]1株→2株
