3750 (株)サイトリ細胞研究所 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 | 1,240 | 1,241 | 1,237 | 1,239 | 5,900 | 247.80 |
| 2015-12-29 | 1,236 | 1,240 | 1,236 | 1,240 | 2,000 | 248 |
| 2015-12-28 | 1,233 | 1,250 | 1,233 | 1,250 | 1,700 | 250 |
| 2015-12-25 | 1,286 | 1,290 | 1,210 | 1,233 | 9,700 | 246.60 |
| 2015-12-24 | 1,306 | 1,327 | 1,293 | 1,294 | 4,400 | 258.80 |
| 2015-12-22 | 1,315 | 1,334 | 1,306 | 1,316 | 1,200 | 263.20 |
| 2015-12-21 | 1,307 | 1,309 | 1,301 | 1,302 | 1,200 | 260.40 |
| 2015-12-18 | 1,331 | 1,359 | 1,329 | 1,329 | 1,700 | 265.80 |
| 2015-12-17 | 1,320 | 1,340 | 1,302 | 1,331 | 1,800 | 266.20 |
| 2015-12-16 | 1,301 | 1,320 | 1,301 | 1,320 | 1,600 | 264 |
| 2015-12-15 | 1,332 | 1,363 | 1,319 | 1,319 | 1,900 | 263.80 |
| 2015-12-14 | 1,360 | 1,360 | 1,332 | 1,332 | 500 | 266.40 |
| 2015-12-11 | 1,350 | 1,379 | 1,343 | 1,361 | 1,400 | 272.20 |
| 2015-12-10 | 1,370 | 1,370 | 1,348 | 1,348 | 1,800 | 269.60 |
| 2015-12-09 | 1,384 | 1,386 | 1,370 | 1,372 | 1,500 | 274.40 |
| 2015-12-08 | 1,400 | 1,400 | 1,382 | 1,387 | 1,300 | 277.40 |
| 2015-12-07 | 1,397 | 1,397 | 1,388 | 1,388 | 800 | 277.60 |
| 2015-12-04 | 1,398 | 1,398 | 1,397 | 1,397 | 400 | 279.40 |
| 2015-12-03 | 1,391 | 1,424 | 1,391 | 1,397 | 1,100 | 279.40 |
| 2015-12-02 | 1,398 | 1,422 | 1,390 | 1,390 | 2,700 | 278 |
| 2015-12-01 | 1,394 | 1,429 | 1,394 | 1,401 | 1,300 | 280.20 |
| 2015-11-30 | 1,426 | 1,426 | 1,391 | 1,394 | 3,600 | 278.80 |
| 2015-11-27 | 1,428 | 1,441 | 1,426 | 1,426 | 1,400 | 285.20 |
| 2015-11-26 | 1,440 | 1,470 | 1,411 | 1,423 | 6,800 | 284.60 |
| 2015-11-25 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 295.20 |
| 2015-11-24 | 1,440 | 1,500 | 1,440 | 1,490 | 1,900 | 298 |
| 2015-11-20 | 1,424 | 1,500 | 1,424 | 1,450 | 2,300 | 290 |
| 2015-11-19 | 1,424 | 1,424 | 1,424 | 1,424 | 100 | 284.80 |
| 2015-11-18 | 1,445 | 1,445 | 1,423 | 1,424 | 800 | 284.80 |
| 2015-11-17 | 1,482 | 1,482 | 1,455 | 1,456 | 500 | 291.20 |
| 2015-11-16 | 1,466 | 1,490 | 1,466 | 1,482 | 1,000 | 296.40 |
| 2015-11-13 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 293.20 |
| 2015-11-12 | 1,466 | 1,497 | 1,466 | 1,480 | 2,600 | 296 |
| 2015-11-11 | 1,427 | 1,480 | 1,421 | 1,480 | 2,700 | 296 |
| 2015-11-10 | 1,420 | 1,433 | 1,400 | 1,410 | 1,400 | 282 |
| 2015-11-09 | 1,376 | 1,407 | 1,376 | 1,407 | 1,000 | 281.40 |
| 2015-11-06 | 1,376 | 1,387 | 1,376 | 1,387 | 700 | 277.40 |
| 2015-11-05 | 1,392 | 1,400 | 1,390 | 1,400 | 4,600 | 280 |
| 2015-11-04 | 1,401 | 1,401 | 1,392 | 1,392 | 1,000 | 278.40 |
| 2015-11-02 | 1,397 | 1,400 | 1,393 | 1,400 | 300 | 280 |
| 2015-10-30 | 1,413 | 1,413 | 1,398 | 1,398 | 1,200 | 279.60 |
| 2015-10-29 | 1,400 | 1,427 | 1,400 | 1,427 | 600 | 285.40 |
| 2015-10-28 | 1,405 | 1,421 | 1,404 | 1,404 | 500 | 280.80 |
| 2015-10-27 | 1,405 | 1,412 | 1,405 | 1,405 | 2,900 | 281 |
| 2015-10-26 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 280.40 |
| 2015-10-23 | 1,398 | 1,401 | 1,397 | 1,401 | 600 | 280.20 |
| 2015-10-22 | 1,410 | 1,420 | 1,396 | 1,396 | 1,200 | 279.20 |
| 2015-10-21 | 1,412 | 1,412 | 1,410 | 1,410 | 1,000 | 282 |
| 2015-10-20 | 1,412 | 1,412 | 1,410 | 1,412 | 700 | 282.40 |
| 2015-10-19 | 1,430 | 1,430 | 1,420 | 1,420 | 2,300 | 284 |
| 2015-10-16 | 1,400 | 1,420 | 1,400 | 1,420 | 700 | 284 |
| 2015-10-15 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 284 |
| 2015-10-14 | 1,420 | 1,450 | 1,420 | 1,420 | 400 | 284 |
| 2015-10-13 | 1,423 | 1,430 | 1,410 | 1,410 | 1,200 | 282 |
| 2015-10-09 | 1,431 | 1,431 | 1,420 | 1,421 | 2,700 | 284.20 |
| 2015-10-08 | 1,429 | 1,429 | 1,420 | 1,429 | 400 | 285.80 |
| 2015-10-07 | 1,430 | 1,430 | 1,429 | 1,429 | 500 | 285.80 |
| 2015-10-06 | 1,430 | 1,430 | 1,424 | 1,424 | 400 | 284.80 |
| 2015-10-02 | 1,425 | 1,426 | 1,425 | 1,426 | 200 | 285.20 |
| 2015-10-01 | 1,443 | 1,459 | 1,405 | 1,425 | 2,200 | 285 |
| 2015-09-30 | 1,473 | 1,473 | 1,473 | 1,473 | 100 | 294.60 |
| 2015-09-29 | 1,475 | 1,475 | 1,431 | 1,431 | 600 | 286.20 |
| 2015-09-28 | 1,437 | 1,467 | 1,437 | 1,445 | 1,300 | 289 |
| 2015-09-25 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 296.80 |
| 2015-09-24 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 296.80 |
| 2015-09-18 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 296.80 |
| 2015-09-17 | 1,483 | 1,483 | 1,483 | 1,483 | 300 | 296.60 |
| 2015-09-15 | 1,485 | 1,485 | 1,465 | 1,485 | 500 | 297 |
| 2015-09-14 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 297 |
| 2015-09-11 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 297 |
| 2015-09-10 | 1,520 | 1,520 | 1,420 | 1,480 | 2,600 | 296 |
| 2015-09-09 | 1,538 | 1,538 | 1,468 | 1,520 | 4,000 | 304 |
| 2015-09-08 | 1,538 | 1,538 | 1,538 | 1,538 | 400 | 307.60 |
| 2015-09-07 | 1,537 | 1,537 | 1,437 | 1,536 | 800 | 307.20 |
| 2015-09-04 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 307.80 |
| 2015-09-03 | 1,526 | 1,526 | 1,500 | 1,500 | 200 | 300 |
| 2015-09-02 | 1,528 | 1,528 | 1,488 | 1,518 | 300 | 303.60 |
| 2015-09-01 | 1,498 | 1,535 | 1,488 | 1,535 | 300 | 307 |
| 2015-08-31 | 1,532 | 1,532 | 1,503 | 1,503 | 500 | 300.60 |
| 2015-08-28 | 1,509 | 1,523 | 1,484 | 1,500 | 1,400 | 300 |
| 2015-08-27 | 1,496 | 1,501 | 1,438 | 1,479 | 800 | 295.80 |
| 2015-08-26 | 1,392 | 1,484 | 1,390 | 1,484 | 3,600 | 296.80 |
| 2015-08-25 | 1,420 | 1,470 | 1,397 | 1,470 | 5,100 | 294 |
| 2015-08-24 | 1,566 | 1,566 | 1,502 | 1,503 | 2,600 | 300.60 |
| 2015-08-21 | 1,650 | 1,650 | 1,580 | 1,582 | 6,100 | 316.40 |
| 2015-08-20 | 1,659 | 1,663 | 1,630 | 1,660 | 1,700 | 332 |
| 2015-08-19 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 331.80 |
| 2015-08-18 | 1,645 | 1,652 | 1,631 | 1,634 | 800 | 326.80 |
| 2015-08-17 | 1,604 | 1,644 | 1,604 | 1,632 | 900 | 326.40 |
| 2015-08-14 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 325.60 |
| 2015-08-13 | 1,582 | 1,619 | 1,582 | 1,590 | 1,800 | 318 |
| 2015-08-12 | 1,582 | 1,609 | 1,581 | 1,582 | 1,100 | 316.40 |
| 2015-08-11 | 1,609 | 1,628 | 1,580 | 1,582 | 2,000 | 316.40 |
| 2015-08-10 | 1,650 | 1,650 | 1,609 | 1,609 | 2,400 | 321.80 |
| 2015-08-07 | 1,647 | 1,649 | 1,607 | 1,649 | 1,200 | 329.80 |
| 2015-08-06 | 1,646 | 1,647 | 1,630 | 1,647 | 1,000 | 329.40 |
| 2015-08-05 | 1,635 | 1,648 | 1,628 | 1,646 | 1,300 | 329.20 |
| 2015-08-04 | 1,628 | 1,635 | 1,590 | 1,635 | 9,100 | 327 |
| 2015-08-03 | 1,619 | 1,630 | 1,605 | 1,628 | 2,100 | 325.60 |
| 2015-07-31 | 1,597 | 1,612 | 1,597 | 1,612 | 1,800 | 322.40 |
| 2015-07-30 | 1,590 | 1,598 | 1,571 | 1,597 | 400 | 319.40 |
| 2015-07-29 | 1,608 | 1,608 | 1,561 | 1,566 | 1,700 | 313.20 |
| 2015-07-28 | 1,594 | 1,599 | 1,562 | 1,573 | 1,000 | 314.60 |
| 2015-07-27 | 1,602 | 1,602 | 1,561 | 1,561 | 1,200 | 312.20 |
| 2015-07-24 | 1,640 | 1,640 | 1,560 | 1,626 | 4,400 | 325.20 |
| 2015-07-23 | 1,650 | 1,650 | 1,638 | 1,640 | 1,200 | 328 |
| 2015-07-22 | 1,638 | 1,640 | 1,630 | 1,640 | 1,300 | 328 |
| 2015-07-21 | 1,631 | 1,640 | 1,630 | 1,638 | 1,400 | 327.60 |
| 2015-07-17 | 1,650 | 1,661 | 1,630 | 1,630 | 2,800 | 326 |
| 2015-07-16 | 1,650 | 1,680 | 1,616 | 1,640 | 4,100 | 328 |
| 2015-07-15 | 1,597 | 1,605 | 1,586 | 1,605 | 1,600 | 321 |
| 2015-07-14 | 1,543 | 1,598 | 1,543 | 1,586 | 3,400 | 317.20 |
| 2015-07-13 | 1,542 | 1,542 | 1,525 | 1,525 | 1,000 | 305 |
| 2015-07-10 | 1,536 | 1,536 | 1,510 | 1,530 | 1,900 | 306 |
| 2015-07-09 | 1,530 | 1,536 | 1,500 | 1,536 | 1,700 | 307.20 |
| 2015-07-08 | 1,550 | 1,550 | 1,531 | 1,536 | 2,200 | 307.20 |
| 2015-07-07 | 1,560 | 1,560 | 1,542 | 1,550 | 2,300 | 310 |
| 2015-07-06 | 1,545 | 1,565 | 1,543 | 1,543 | 3,200 | 308.60 |
| 2015-07-03 | 1,560 | 1,560 | 1,550 | 1,559 | 700 | 311.80 |
| 2015-07-02 | 1,560 | 1,569 | 1,545 | 1,560 | 1,400 | 312 |
| 2015-07-01 | 1,551 | 1,564 | 1,540 | 1,560 | 2,100 | 312 |
| 2015-06-30 | 1,570 | 1,570 | 1,532 | 1,541 | 1,300 | 308.20 |
| 2015-06-29 | 1,561 | 1,561 | 1,540 | 1,541 | 3,800 | 308.20 |
| 2015-06-26 | 1,590 | 1,618 | 1,580 | 1,600 | 4,100 | 320 |
| 2015-06-25 | 1,583 | 1,622 | 1,583 | 1,590 | 2,900 | 318 |
| 2015-06-24 | 1,660 | 1,703 | 1,577 | 1,580 | 6,900 | 316 |
| 2015-06-23 | 1,656 | 1,836 | 1,630 | 1,660 | 36,900 | 332 |
| 2015-06-22 | 1,536 | 1,536 | 1,536 | 1,536 | 400 | 307.20 |
| 2015-06-19 | 1,549 | 1,549 | 1,536 | 1,536 | 1,800 | 307.20 |
| 2015-06-18 | 1,549 | 1,553 | 1,549 | 1,549 | 400 | 309.80 |
| 2015-06-17 | 1,540 | 1,549 | 1,540 | 1,549 | 900 | 309.80 |
| 2015-06-16 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 308 |
| 2015-06-15 | 1,541 | 1,564 | 1,530 | 1,531 | 3,600 | 306.20 |
| 2015-06-12 | 1,560 | 1,560 | 1,530 | 1,541 | 1,900 | 308.20 |
| 2015-06-11 | 1,599 | 1,599 | 1,560 | 1,560 | 900 | 312 |
| 2015-06-10 | 1,570 | 1,600 | 1,560 | 1,560 | 2,900 | 312 |
| 2015-06-09 | 1,559 | 1,559 | 1,530 | 1,530 | 1,300 | 306 |
| 2015-06-08 | 1,581 | 1,581 | 1,530 | 1,563 | 600 | 312.60 |
| 2015-06-05 | 1,528 | 1,557 | 1,526 | 1,557 | 800 | 311.40 |
| 2015-06-04 | 1,547 | 1,560 | 1,516 | 1,560 | 800 | 312 |
| 2015-06-03 | 1,540 | 1,542 | 1,540 | 1,542 | 500 | 308.40 |
| 2015-06-02 | 1,546 | 1,546 | 1,520 | 1,540 | 800 | 308 |
| 2015-06-01 | 1,530 | 1,569 | 1,521 | 1,546 | 1,200 | 309.20 |
| 2015-05-29 | 1,575 | 1,577 | 1,536 | 1,537 | 1,200 | 307.40 |
| 2015-05-28 | 1,570 | 1,575 | 1,560 | 1,575 | 800 | 315 |
| 2015-05-27 | 1,550 | 1,570 | 1,550 | 1,565 | 1,200 | 313 |
| 2015-05-26 | 1,552 | 1,552 | 1,550 | 1,550 | 500 | 310 |
| 2015-05-25 | 1,537 | 1,552 | 1,526 | 1,552 | 1,000 | 310.40 |
| 2015-05-22 | 1,513 | 1,537 | 1,511 | 1,537 | 700 | 307.40 |
| 2015-05-21 | 1,529 | 1,536 | 1,502 | 1,536 | 600 | 307.20 |
| 2015-05-20 | 1,512 | 1,538 | 1,502 | 1,538 | 4,700 | 307.60 |
| 2015-05-19 | 1,537 | 1,537 | 1,513 | 1,513 | 1,000 | 302.60 |
| 2015-05-18 | 1,512 | 1,528 | 1,511 | 1,511 | 4,000 | 302.20 |
| 2015-05-15 | 1,629 | 1,629 | 1,582 | 1,592 | 600 | 318.40 |
| 2015-05-14 | 1,610 | 1,617 | 1,577 | 1,607 | 500 | 321.40 |
| 2015-05-13 | 1,570 | 1,594 | 1,570 | 1,594 | 1,300 | 318.80 |
| 2015-05-12 | 1,583 | 1,590 | 1,576 | 1,576 | 1,900 | 315.20 |
| 2015-05-11 | 1,640 | 1,640 | 1,630 | 1,640 | 1,100 | 328 |
| 2015-05-08 | 1,580 | 1,660 | 1,555 | 1,560 | 2,400 | 312 |
| 2015-05-07 | 1,575 | 1,575 | 1,521 | 1,526 | 3,000 | 305.20 |
| 2015-05-01 | 1,624 | 1,624 | 1,585 | 1,585 | 200 | 317 |
| 2015-04-30 | 1,644 | 1,644 | 1,590 | 1,599 | 900 | 319.80 |
| 2015-04-28 | 1,640 | 1,645 | 1,605 | 1,625 | 1,000 | 325 |
| 2015-04-27 | 1,599 | 1,640 | 1,550 | 1,600 | 2,400 | 320 |
| 2015-04-24 | 1,597 | 1,599 | 1,573 | 1,599 | 4,300 | 319.80 |
| 2015-04-23 | 1,596 | 1,596 | 1,563 | 1,563 | 800 | 312.60 |
| 2015-04-22 | 1,561 | 1,561 | 1,558 | 1,558 | 300 | 311.60 |
| 2015-04-21 | 1,585 | 1,585 | 1,561 | 1,561 | 400 | 312.20 |
| 2015-04-20 | 1,590 | 1,590 | 1,583 | 1,587 | 900 | 317.40 |
| 2015-04-17 | 1,580 | 1,597 | 1,573 | 1,596 | 1,400 | 319.20 |
| 2015-04-16 | 1,559 | 1,588 | 1,529 | 1,580 | 1,900 | 316 |
| 2015-04-15 | 1,545 | 1,545 | 1,540 | 1,540 | 2,700 | 308 |
| 2015-04-14 | 1,539 | 1,541 | 1,535 | 1,541 | 1,900 | 308.20 |
| 2015-04-13 | 1,539 | 1,540 | 1,539 | 1,539 | 600 | 307.80 |
| 2015-04-10 | 1,547 | 1,547 | 1,501 | 1,501 | 1,000 | 300.20 |
| 2015-04-09 | 1,539 | 1,543 | 1,539 | 1,543 | 200 | 308.60 |
| 2015-04-08 | 1,535 | 1,545 | 1,511 | 1,530 | 1,700 | 306 |
| 2015-04-07 | 1,542 | 1,542 | 1,503 | 1,503 | 500 | 300.60 |
| 2015-04-06 | 1,540 | 1,540 | 1,502 | 1,502 | 600 | 300.40 |
| 2015-04-03 | 1,520 | 1,520 | 1,500 | 1,500 | 500 | 300 |
| 2015-04-02 | 1,501 | 1,501 | 1,501 | 1,501 | 200 | 300.20 |
| 2015-04-01 | 1,501 | 1,501 | 1,500 | 1,501 | 1,200 | 300.20 |
| 2015-03-31 | 1,520 | 1,520 | 1,501 | 1,501 | 700 | 300.20 |
| 2015-03-30 | 1,560 | 1,560 | 1,504 | 1,507 | 2,100 | 301.40 |
| 2015-03-27 | 1,470 | 1,490 | 1,470 | 1,490 | 200 | 298 |
| 2015-03-26 | 1,490 | 1,490 | 1,468 | 1,470 | 1,100 | 294 |
| 2015-03-25 | 1,534 | 1,534 | 1,470 | 1,483 | 33,300 | 296.60 |
| 2015-03-24 | 1,599 | 1,599 | 1,520 | 1,534 | 7,600 | 306.80 |
| 2015-03-23 | 1,510 | 1,518 | 1,500 | 1,500 | 500 | 300 |
| 2015-03-20 | 1,515 | 1,515 | 1,490 | 1,490 | 600 | 298 |
| 2015-03-19 | 1,520 | 1,520 | 1,486 | 1,486 | 1,100 | 297.20 |
| 2015-03-18 | 1,521 | 1,521 | 1,519 | 1,519 | 500 | 303.80 |
| 2015-03-17 | 1,520 | 1,529 | 1,520 | 1,521 | 1,400 | 304.20 |
| 2015-03-16 | 1,493 | 1,525 | 1,486 | 1,505 | 2,500 | 301 |
| 2015-03-13 | 1,483 | 1,487 | 1,483 | 1,486 | 400 | 297.20 |
| 2015-03-12 | 1,482 | 1,482 | 1,476 | 1,476 | 400 | 295.20 |
| 2015-03-11 | 1,474 | 1,482 | 1,474 | 1,482 | 500 | 296.40 |
| 2015-03-10 | 1,464 | 1,474 | 1,464 | 1,474 | 800 | 294.80 |
| 2015-03-09 | 1,475 | 1,475 | 1,463 | 1,463 | 500 | 292.60 |
| 2015-03-06 | 1,470 | 1,480 | 1,470 | 1,480 | 1,200 | 296 |
| 2015-03-05 | 1,475 | 1,475 | 1,470 | 1,475 | 500 | 295 |
| 2015-03-04 | 1,480 | 1,480 | 1,463 | 1,463 | 200 | 292.60 |
| 2015-03-03 | 1,464 | 1,464 | 1,462 | 1,462 | 600 | 292.40 |
| 2015-03-02 | 1,462 | 1,465 | 1,462 | 1,465 | 700 | 293 |
| 2015-02-27 | 1,484 | 1,484 | 1,462 | 1,462 | 200 | 292.40 |
| 2015-02-26 | 1,451 | 1,484 | 1,447 | 1,470 | 800 | 294 |
| 2015-02-25 | 1,451 | 1,481 | 1,451 | 1,481 | 400 | 296.20 |
| 2015-02-24 | 1,487 | 1,487 | 1,450 | 1,450 | 1,200 | 290 |
| 2015-02-23 | 1,488 | 1,488 | 1,478 | 1,478 | 1,100 | 295.60 |
| 2015-02-20 | 1,472 | 1,485 | 1,472 | 1,478 | 900 | 295.60 |
| 2015-02-19 | 1,470 | 1,486 | 1,470 | 1,472 | 1,400 | 294.40 |
| 2015-02-18 | 1,450 | 1,479 | 1,450 | 1,460 | 400 | 292 |
| 2015-02-17 | 1,450 | 1,479 | 1,450 | 1,479 | 300 | 295.80 |
| 2015-02-13 | 1,480 | 1,485 | 1,450 | 1,479 | 800 | 295.80 |
| 2015-02-12 | 1,488 | 1,488 | 1,483 | 1,483 | 1,200 | 296.60 |
| 2015-02-10 | 1,480 | 1,488 | 1,477 | 1,488 | 2,100 | 297.60 |
| 2015-02-09 | 1,440 | 1,469 | 1,440 | 1,469 | 800 | 293.80 |
| 2015-02-04 | 1,432 | 1,432 | 1,430 | 1,430 | 600 | 286 |
| 2015-02-03 | 1,431 | 1,431 | 1,430 | 1,430 | 600 | 286 |
| 2015-02-02 | 1,475 | 1,475 | 1,437 | 1,437 | 3,500 | 287.40 |
| 2015-01-30 | 1,463 | 1,480 | 1,435 | 1,437 | 1,400 | 287.40 |
| 2015-01-29 | 1,440 | 1,459 | 1,440 | 1,459 | 800 | 291.80 |
| 2015-01-27 | 1,420 | 1,442 | 1,420 | 1,438 | 700 | 287.60 |
| 2015-01-26 | 1,427 | 1,427 | 1,415 | 1,415 | 300 | 283 |
| 2015-01-23 | 1,420 | 1,420 | 1,413 | 1,420 | 600 | 284 |
| 2015-01-22 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 284 |
| 2015-01-21 | 1,420 | 1,420 | 1,413 | 1,413 | 1,000 | 282.60 |
| 2015-01-20 | 1,416 | 1,416 | 1,416 | 1,416 | 300 | 283.20 |
| 2015-01-19 | 1,413 | 1,416 | 1,413 | 1,414 | 500 | 282.80 |
| 2015-01-16 | 1,419 | 1,423 | 1,419 | 1,421 | 800 | 284.20 |
| 2015-01-15 | 1,424 | 1,429 | 1,418 | 1,418 | 1,000 | 283.60 |
| 2015-01-14 | 1,466 | 1,466 | 1,447 | 1,447 | 200 | 289.40 |
| 2015-01-08 | 1,459 | 1,480 | 1,448 | 1,448 | 4,000 | 289.60 |
| 2015-01-07 | 1,457 | 1,458 | 1,457 | 1,458 | 200 | 291.60 |
| 2015-01-06 | 1,468 | 1,470 | 1,452 | 1,452 | 500 | 290.40 |
| 2015-01-05 | 1,465 | 1,539 | 1,464 | 1,539 | 1,300 | 307.80 |
分割・併合履歴 ： [2018-01-29]1株→5株 [2013-12-16]1株→1.005株 [2013-10-11]1株→0.987株 [2013-09-26]1株→0.01株 [2012-06-11]1株→0.808株 [2012-03-28]1株→1.529株
