3771 (株)システムリサーチ 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 | 2,489 | 2,549 | 2,480 | 2,516 | 7,800 | 314.50 |
| 2015-12-29 | 2,510 | 2,539 | 2,480 | 2,489 | 5,400 | 311.13 |
| 2015-12-28 | 2,600 | 2,601 | 2,501 | 2,501 | 4,300 | 312.63 |
| 2015-12-25 | 2,515 | 2,590 | 2,470 | 2,586 | 14,400 | 323.25 |
| 2015-12-24 | 2,550 | 2,550 | 2,457 | 2,470 | 10,700 | 308.75 |
| 2015-12-22 | 2,485 | 2,490 | 2,480 | 2,480 | 500 | 310 |
| 2015-12-21 | 2,481 | 2,481 | 2,478 | 2,478 | 500 | 309.75 |
| 2015-12-18 | 2,473 | 2,518 | 2,450 | 2,481 | 3,500 | 310.13 |
| 2015-12-17 | 2,494 | 2,562 | 2,488 | 2,511 | 3,800 | 313.88 |
| 2015-12-16 | 2,430 | 2,489 | 2,412 | 2,453 | 18,900 | 306.63 |
| 2015-12-15 | 2,430 | 2,430 | 2,400 | 2,405 | 13,100 | 300.63 |
| 2015-12-14 | 2,380 | 2,386 | 2,370 | 2,386 | 700 | 298.25 |
| 2015-12-11 | 2,430 | 2,430 | 2,404 | 2,430 | 12,300 | 303.75 |
| 2015-12-10 | 2,370 | 2,426 | 2,360 | 2,380 | 4,100 | 297.50 |
| 2015-12-09 | 2,430 | 2,444 | 2,372 | 2,394 | 7,900 | 299.25 |
| 2015-12-08 | 2,427 | 2,430 | 2,370 | 2,420 | 5,400 | 302.50 |
| 2015-12-07 | 2,425 | 2,427 | 2,400 | 2,400 | 800 | 300 |
| 2015-12-04 | 2,391 | 2,430 | 2,391 | 2,397 | 6,200 | 299.63 |
| 2015-12-03 | 2,410 | 2,430 | 2,396 | 2,430 | 4,800 | 303.75 |
| 2015-12-02 | 2,370 | 2,410 | 2,359 | 2,410 | 7,400 | 301.25 |
| 2015-12-01 | 2,401 | 2,401 | 2,395 | 2,395 | 6,700 | 299.38 |
| 2015-11-30 | 2,355 | 2,355 | 2,351 | 2,351 | 4,800 | 293.88 |
| 2015-11-27 | 2,355 | 2,355 | 2,305 | 2,355 | 11,400 | 294.38 |
| 2015-11-26 | 2,320 | 2,334 | 2,317 | 2,334 | 6,300 | 291.75 |
| 2015-11-25 | 2,280 | 2,290 | 2,276 | 2,290 | 19,100 | 286.25 |
| 2015-11-24 | 2,328 | 2,337 | 2,282 | 2,309 | 9,600 | 288.63 |
| 2015-11-20 | 2,290 | 2,303 | 2,262 | 2,303 | 1,800 | 287.88 |
| 2015-11-19 | 2,253 | 2,303 | 2,253 | 2,303 | 400 | 287.88 |
| 2015-11-18 | 2,291 | 2,291 | 2,250 | 2,253 | 900 | 281.63 |
| 2015-11-17 | 2,262 | 2,345 | 2,262 | 2,291 | 1,300 | 286.38 |
| 2015-11-16 | 2,310 | 2,310 | 2,160 | 2,260 | 9,600 | 282.50 |
| 2015-11-13 | 2,380 | 2,380 | 2,280 | 2,320 | 3,400 | 290 |
| 2015-11-12 | 2,400 | 2,445 | 2,380 | 2,380 | 3,200 | 297.50 |
| 2015-11-11 | 2,371 | 2,405 | 2,361 | 2,400 | 5,300 | 300 |
| 2015-11-10 | 2,377 | 2,405 | 2,360 | 2,387 | 8,800 | 298.38 |
| 2015-11-09 | 2,355 | 2,404 | 2,337 | 2,367 | 13,400 | 295.88 |
| 2015-11-06 | 2,268 | 2,280 | 2,256 | 2,262 | 4,100 | 282.75 |
| 2015-11-05 | 2,140 | 2,200 | 2,140 | 2,200 | 3,100 | 275 |
| 2015-11-04 | 2,150 | 2,235 | 2,135 | 2,135 | 5,900 | 266.88 |
| 2015-11-02 | 2,215 | 2,215 | 2,136 | 2,138 | 8,600 | 267.25 |
| 2015-10-30 | 2,009 | 2,019 | 2,009 | 2,015 | 1,300 | 251.88 |
| 2015-10-29 | 2,000 | 2,001 | 1,986 | 1,999 | 2,000 | 249.88 |
| 2015-10-28 | 1,971 | 2,000 | 1,971 | 2,000 | 500 | 250 |
| 2015-10-27 | 2,048 | 2,048 | 1,919 | 1,970 | 6,000 | 246.25 |
| 2015-10-26 | 1,960 | 2,000 | 1,960 | 2,000 | 5,800 | 250 |
| 2015-10-23 | 1,937 | 1,955 | 1,935 | 1,955 | 15,100 | 244.38 |
| 2015-10-22 | 1,935 | 1,938 | 1,925 | 1,935 | 1,100 | 241.88 |
| 2015-10-21 | 1,905 | 1,913 | 1,905 | 1,913 | 500 | 239.13 |
| 2015-10-20 | 1,900 | 1,902 | 1,894 | 1,894 | 800 | 236.75 |
| 2015-10-19 | 1,903 | 1,909 | 1,903 | 1,904 | 900 | 238 |
| 2015-10-16 | 1,930 | 1,930 | 1,900 | 1,903 | 1,400 | 237.88 |
| 2015-10-15 | 1,898 | 1,910 | 1,898 | 1,905 | 500 | 238.13 |
| 2015-10-14 | 1,939 | 1,939 | 1,898 | 1,900 | 2,800 | 237.50 |
| 2015-10-13 | 1,959 | 1,964 | 1,925 | 1,929 | 1,700 | 241.13 |
| 2015-10-09 | 1,896 | 1,920 | 1,896 | 1,920 | 700 | 240 |
| 2015-10-08 | 1,901 | 1,901 | 1,895 | 1,896 | 1,100 | 237 |
| 2015-10-07 | 1,931 | 1,931 | 1,892 | 1,901 | 3,600 | 237.63 |
| 2015-10-06 | 1,933 | 1,933 | 1,905 | 1,905 | 2,400 | 238.13 |
| 2015-10-05 | 1,900 | 1,915 | 1,895 | 1,897 | 2,000 | 237.13 |
| 2015-10-02 | 1,832 | 1,885 | 1,832 | 1,885 | 400 | 235.63 |
| 2015-10-01 | 1,868 | 1,872 | 1,868 | 1,872 | 900 | 234 |
| 2015-09-30 | 1,864 | 1,864 | 1,824 | 1,828 | 900 | 228.50 |
| 2015-09-29 | 1,871 | 1,871 | 1,815 | 1,824 | 2,500 | 228 |
| 2015-09-28 | 1,840 | 1,889 | 1,840 | 1,889 | 11,600 | 236.13 |
| 2015-09-25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,300 | 230 |
| 2015-09-24 | 1,849 | 1,867 | 1,840 | 1,840 | 2,200 | 230 |
| 2015-09-18 | 1,901 | 1,901 | 1,849 | 1,849 | 1,600 | 231.13 |
| 2015-09-17 | 1,852 | 1,890 | 1,850 | 1,883 | 1,300 | 235.38 |
| 2015-09-16 | 1,850 | 1,851 | 1,840 | 1,840 | 1,000 | 230 |
| 2015-09-15 | 1,851 | 1,852 | 1,850 | 1,850 | 600 | 231.25 |
| 2015-09-14 | 1,857 | 1,866 | 1,841 | 1,841 | 2,500 | 230.13 |
| 2015-09-11 | 1,858 | 1,869 | 1,854 | 1,854 | 1,900 | 231.75 |
| 2015-09-10 | 1,810 | 1,844 | 1,810 | 1,824 | 1,000 | 228 |
| 2015-09-09 | 1,845 | 1,880 | 1,815 | 1,880 | 2,200 | 235 |
| 2015-09-08 | 1,801 | 1,801 | 1,781 | 1,782 | 3,000 | 222.75 |
| 2015-09-07 | 1,801 | 1,810 | 1,790 | 1,809 | 4,700 | 226.13 |
| 2015-09-04 | 1,892 | 1,892 | 1,831 | 1,840 | 1,700 | 230 |
| 2015-09-03 | 1,901 | 1,905 | 1,893 | 1,897 | 1,100 | 237.13 |
| 2015-09-02 | 1,893 | 1,898 | 1,893 | 1,898 | 500 | 237.25 |
| 2015-09-01 | 1,970 | 1,970 | 1,900 | 1,904 | 1,900 | 238 |
| 2015-08-31 | 1,949 | 1,990 | 1,949 | 1,970 | 3,400 | 246.25 |
| 2015-08-28 | 1,916 | 1,950 | 1,916 | 1,936 | 8,800 | 242 |
| 2015-08-27 | 1,900 | 1,930 | 1,890 | 1,903 | 9,300 | 237.88 |
| 2015-08-26 | 1,879 | 1,960 | 1,856 | 1,890 | 27,700 | 236.25 |
| 2015-08-25 | 1,897 | 2,000 | 1,765 | 2,000 | 10,400 | 250 |
| 2015-08-24 | 2,021 | 2,060 | 1,900 | 1,910 | 8,800 | 238.75 |
| 2015-08-21 | 2,275 | 2,275 | 2,190 | 2,195 | 1,900 | 274.38 |
| 2015-08-20 | 2,301 | 2,301 | 2,295 | 2,295 | 900 | 286.88 |
| 2015-08-19 | 2,305 | 2,305 | 2,305 | 2,305 | 600 | 288.13 |
| 2015-08-18 | 2,305 | 2,305 | 2,305 | 2,305 | 1,200 | 288.13 |
| 2015-08-17 | 2,300 | 2,304 | 2,300 | 2,304 | 200 | 288 |
| 2015-08-14 | 2,318 | 2,320 | 2,300 | 2,305 | 3,000 | 288.13 |
| 2015-08-13 | 2,360 | 2,360 | 2,326 | 2,326 | 1,400 | 290.75 |
| 2015-08-12 | 2,346 | 2,346 | 2,322 | 2,322 | 7,900 | 290.25 |
| 2015-08-11 | 2,376 | 2,376 | 2,335 | 2,346 | 800 | 293.25 |
| 2015-08-10 | 2,383 | 2,383 | 2,375 | 2,375 | 2,300 | 296.88 |
| 2015-08-07 | 2,403 | 2,430 | 2,381 | 2,383 | 2,400 | 297.88 |
| 2015-08-06 | 2,360 | 2,408 | 2,326 | 2,396 | 2,900 | 299.50 |
| 2015-08-05 | 2,322 | 2,370 | 2,322 | 2,350 | 1,000 | 293.75 |
| 2015-08-04 | 2,320 | 2,360 | 2,320 | 2,320 | 2,400 | 290 |
| 2015-08-03 | 2,390 | 2,410 | 2,335 | 2,345 | 8,900 | 293.13 |
| 2015-07-31 | 2,441 | 2,461 | 2,381 | 2,400 | 39,600 | 300 |
| 2015-07-30 | 2,750 | 2,800 | 2,736 | 2,780 | 4,500 | 347.50 |
| 2015-07-29 | 2,720 | 2,720 | 2,646 | 2,655 | 1,100 | 331.88 |
| 2015-07-28 | 2,680 | 2,685 | 2,620 | 2,685 | 1,900 | 335.63 |
| 2015-07-27 | 2,750 | 2,750 | 2,710 | 2,711 | 2,000 | 338.88 |
| 2015-07-24 | 2,769 | 2,769 | 2,730 | 2,730 | 600 | 341.25 |
| 2015-07-23 | 2,763 | 2,776 | 2,755 | 2,776 | 800 | 347 |
| 2015-07-22 | 2,780 | 2,780 | 2,751 | 2,751 | 1,800 | 343.88 |
| 2015-07-21 | 2,750 | 2,784 | 2,750 | 2,781 | 2,300 | 347.63 |
| 2015-07-17 | 2,685 | 2,750 | 2,685 | 2,750 | 1,600 | 343.75 |
| 2015-07-16 | 2,665 | 2,720 | 2,665 | 2,682 | 1,200 | 335.25 |
| 2015-07-15 | 2,635 | 2,679 | 2,626 | 2,665 | 1,400 | 333.13 |
| 2015-07-14 | 2,651 | 2,700 | 2,600 | 2,620 | 4,000 | 327.50 |
| 2015-07-13 | 2,595 | 2,650 | 2,560 | 2,650 | 7,100 | 331.25 |
| 2015-07-10 | 2,696 | 2,696 | 2,505 | 2,595 | 9,500 | 324.38 |
| 2015-07-09 | 2,625 | 2,696 | 2,580 | 2,696 | 5,300 | 337 |
| 2015-07-08 | 2,820 | 2,820 | 2,701 | 2,725 | 3,500 | 340.63 |
| 2015-07-07 | 2,810 | 2,828 | 2,785 | 2,785 | 1,500 | 348.13 |
| 2015-07-06 | 2,700 | 2,788 | 2,700 | 2,788 | 6,100 | 348.50 |
| 2015-07-03 | 2,766 | 2,783 | 2,765 | 2,765 | 2,700 | 345.63 |
| 2015-07-02 | 2,799 | 2,799 | 2,756 | 2,765 | 2,800 | 345.63 |
| 2015-07-01 | 2,737 | 2,800 | 2,737 | 2,756 | 4,200 | 344.50 |
| 2015-06-30 | 2,705 | 2,735 | 2,705 | 2,733 | 1,200 | 341.63 |
| 2015-06-29 | 2,655 | 2,705 | 2,605 | 2,705 | 7,000 | 338.13 |
| 2015-06-26 | 2,737 | 2,737 | 2,685 | 2,705 | 3,400 | 338.13 |
| 2015-06-25 | 2,765 | 2,813 | 2,761 | 2,761 | 8,600 | 345.13 |
| 2015-06-24 | 2,850 | 2,899 | 2,773 | 2,815 | 12,500 | 351.88 |
| 2015-06-23 | 2,660 | 2,753 | 2,660 | 2,753 | 10,900 | 344.13 |
| 2015-06-22 | 2,516 | 2,629 | 2,516 | 2,593 | 2,800 | 324.13 |
| 2015-06-19 | 2,489 | 2,560 | 2,463 | 2,541 | 6,100 | 317.63 |
| 2015-06-18 | 2,500 | 2,500 | 2,480 | 2,485 | 3,700 | 310.63 |
| 2015-06-17 | 2,552 | 2,552 | 2,520 | 2,530 | 600 | 316.25 |
| 2015-06-16 | 2,548 | 2,552 | 2,541 | 2,552 | 2,100 | 319 |
| 2015-06-15 | 2,477 | 2,538 | 2,438 | 2,529 | 5,600 | 316.13 |
| 2015-06-12 | 2,440 | 2,449 | 2,429 | 2,431 | 1,700 | 303.88 |
| 2015-06-11 | 2,448 | 2,458 | 2,426 | 2,440 | 3,700 | 305 |
| 2015-06-10 | 2,470 | 2,480 | 2,440 | 2,440 | 3,600 | 305 |
| 2015-06-09 | 2,499 | 2,499 | 2,470 | 2,470 | 1,600 | 308.75 |
| 2015-06-08 | 2,492 | 2,543 | 2,491 | 2,499 | 1,700 | 312.38 |
| 2015-06-05 | 2,493 | 2,493 | 2,486 | 2,486 | 400 | 310.75 |
| 2015-06-04 | 2,524 | 2,597 | 2,493 | 2,520 | 7,200 | 315 |
| 2015-06-03 | 2,458 | 2,524 | 2,458 | 2,524 | 1,500 | 315.50 |
| 2015-06-02 | 2,550 | 2,565 | 2,481 | 2,481 | 5,000 | 310.13 |
| 2015-06-01 | 2,466 | 2,550 | 2,466 | 2,500 | 7,900 | 312.50 |
| 2015-05-29 | 2,457 | 2,502 | 2,457 | 2,466 | 2,100 | 308.25 |
| 2015-05-28 | 2,400 | 2,460 | 2,392 | 2,453 | 5,100 | 306.63 |
| 2015-05-27 | 2,393 | 2,400 | 2,350 | 2,389 | 8,900 | 298.63 |
| 2015-05-26 | 2,505 | 2,505 | 2,425 | 2,425 | 6,200 | 303.13 |
| 2015-05-25 | 2,501 | 2,501 | 2,480 | 2,499 | 4,500 | 312.38 |
| 2015-05-22 | 2,442 | 2,481 | 2,419 | 2,480 | 1,000 | 310 |
| 2015-05-21 | 2,491 | 2,504 | 2,415 | 2,441 | 5,200 | 305.13 |
| 2015-05-20 | 2,558 | 2,558 | 2,475 | 2,506 | 7,200 | 313.25 |
| 2015-05-19 | 2,548 | 2,650 | 2,441 | 2,547 | 25,800 | 318.38 |
| 2015-05-18 | 2,340 | 2,427 | 2,340 | 2,427 | 21,600 | 303.38 |
| 2015-05-15 | 2,290 | 2,290 | 2,251 | 2,265 | 2,200 | 283.13 |
| 2015-05-14 | 2,289 | 2,289 | 2,252 | 2,263 | 1,500 | 282.88 |
| 2015-05-13 | 2,277 | 2,290 | 2,255 | 2,290 | 4,700 | 286.25 |
| 2015-05-12 | 2,279 | 2,332 | 2,265 | 2,290 | 26,100 | 286.25 |
| 2015-05-11 | 2,130 | 2,158 | 2,130 | 2,158 | 2,300 | 269.75 |
| 2015-05-08 | 2,100 | 2,100 | 2,100 | 2,100 | 700 | 262.50 |
| 2015-05-07 | 2,170 | 2,170 | 2,070 | 2,100 | 1,400 | 262.50 |
| 2015-05-01 | 2,114 | 2,114 | 2,071 | 2,071 | 1,200 | 258.88 |
| 2015-04-30 | 2,164 | 2,172 | 2,114 | 2,114 | 1,000 | 264.25 |
| 2015-04-28 | 2,126 | 2,164 | 2,126 | 2,164 | 300 | 270.50 |
| 2015-04-27 | 2,127 | 2,140 | 2,126 | 2,126 | 8,000 | 265.75 |
| 2015-04-24 | 2,140 | 2,140 | 2,126 | 2,126 | 2,500 | 265.75 |
| 2015-04-23 | 2,150 | 2,150 | 2,135 | 2,135 | 800 | 266.88 |
| 2015-04-22 | 2,155 | 2,185 | 2,155 | 2,185 | 2,000 | 273.13 |
| 2015-04-21 | 2,150 | 2,152 | 2,150 | 2,152 | 1,000 | 269 |
| 2015-04-20 | 2,164 | 2,164 | 2,125 | 2,125 | 1,300 | 265.63 |
| 2015-04-17 | 2,140 | 2,168 | 2,140 | 2,165 | 3,500 | 270.63 |
| 2015-04-16 | 2,120 | 2,142 | 2,120 | 2,130 | 3,400 | 266.25 |
| 2015-04-15 | 2,100 | 2,143 | 2,100 | 2,130 | 1,100 | 266.25 |
| 2015-04-14 | 2,088 | 2,100 | 2,088 | 2,100 | 200 | 262.50 |
| 2015-04-13 | 2,105 | 2,110 | 2,103 | 2,103 | 1,400 | 262.88 |
| 2015-04-10 | 2,146 | 2,150 | 2,093 | 2,100 | 2,400 | 262.50 |
| 2015-04-09 | 2,109 | 2,145 | 2,109 | 2,139 | 1,100 | 267.38 |
| 2015-04-08 | 2,100 | 2,109 | 2,075 | 2,109 | 3,100 | 263.63 |
| 2015-04-07 | 2,084 | 2,110 | 2,084 | 2,090 | 700 | 261.25 |
| 2015-04-06 | 2,070 | 2,079 | 2,065 | 2,079 | 900 | 259.88 |
| 2015-04-03 | 2,093 | 2,099 | 2,055 | 2,096 | 800 | 262 |
| 2015-04-02 | 2,040 | 2,059 | 2,026 | 2,059 | 1,700 | 257.38 |
| 2015-04-01 | 2,051 | 2,051 | 2,042 | 2,042 | 500 | 255.25 |
| 2015-03-31 | 2,123 | 2,123 | 2,076 | 2,076 | 800 | 259.50 |
| 2015-03-30 | 2,049 | 2,073 | 2,049 | 2,073 | 1,600 | 259.13 |
| 2015-03-27 | 2,100 | 2,149 | 2,050 | 2,099 | 8,200 | 262.38 |
| 2015-03-26 | 2,154 | 2,154 | 2,122 | 2,122 | 2,000 | 265.25 |
| 2015-03-25 | 2,153 | 2,160 | 2,153 | 2,154 | 1,000 | 269.25 |
| 2015-03-24 | 2,250 | 2,250 | 2,121 | 2,153 | 4,000 | 269.13 |
| 2015-03-23 | 2,183 | 2,268 | 2,183 | 2,219 | 3,700 | 277.38 |
| 2015-03-20 | 2,180 | 2,181 | 2,180 | 2,181 | 200 | 272.63 |
| 2015-03-19 | 2,190 | 2,190 | 2,151 | 2,189 | 1,300 | 273.63 |
| 2015-03-18 | 2,248 | 2,248 | 2,190 | 2,190 | 2,900 | 273.75 |
| 2015-03-17 | 2,200 | 2,250 | 2,185 | 2,248 | 3,400 | 281 |
| 2015-03-16 | 2,140 | 2,185 | 2,126 | 2,141 | 7,700 | 267.63 |
| 2015-03-13 | 2,075 | 2,090 | 2,075 | 2,090 | 1,800 | 261.25 |
| 2015-03-12 | 2,020 | 2,070 | 2,010 | 2,069 | 10,600 | 258.63 |
| 2015-03-11 | 2,046 | 2,080 | 2,046 | 2,070 | 600 | 258.75 |
| 2015-03-10 | 2,085 | 2,093 | 2,083 | 2,083 | 1,400 | 260.38 |
| 2015-03-09 | 2,080 | 2,102 | 2,075 | 2,100 | 900 | 262.50 |
| 2015-03-06 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 263.75 |
| 2015-03-05 | 2,070 | 2,100 | 2,065 | 2,100 | 3,100 | 262.50 |
| 2015-03-04 | 2,090 | 2,100 | 2,070 | 2,071 | 1,000 | 258.88 |
| 2015-03-03 | 2,112 | 2,113 | 2,090 | 2,111 | 2,800 | 263.88 |
| 2015-03-02 | 2,108 | 2,112 | 2,108 | 2,112 | 2,500 | 264 |
| 2015-02-27 | 2,100 | 2,105 | 2,100 | 2,104 | 16,100 | 263 |
| 2015-02-26 | 2,045 | 2,083 | 2,045 | 2,080 | 4,200 | 260 |
| 2015-02-25 | 2,020 | 2,045 | 2,020 | 2,045 | 1,100 | 255.63 |
| 2015-02-24 | 2,000 | 2,015 | 2,000 | 2,009 | 1,500 | 251.13 |
| 2015-02-23 | 2,018 | 2,029 | 2,000 | 2,000 | 1,300 | 250 |
| 2015-02-20 | 2,020 | 2,020 | 2,000 | 2,005 | 800 | 250.63 |
| 2015-02-19 | 1,996 | 2,000 | 1,996 | 2,000 | 200 | 250 |
| 2015-02-18 | 1,980 | 1,995 | 1,980 | 1,995 | 400 | 249.38 |
| 2015-02-17 | 2,005 | 2,010 | 2,000 | 2,005 | 800 | 250.63 |
| 2015-02-16 | 2,011 | 2,011 | 2,005 | 2,005 | 1,300 | 250.63 |
| 2015-02-13 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 250.63 |
| 2015-02-12 | 1,985 | 1,986 | 1,985 | 1,986 | 300 | 248.25 |
| 2015-02-10 | 1,985 | 1,985 | 1,975 | 1,981 | 800 | 247.63 |
| 2015-02-09 | 1,980 | 1,980 | 1,975 | 1,980 | 1,300 | 247.50 |
| 2015-02-06 | 2,000 | 2,000 | 1,980 | 1,980 | 1,300 | 247.50 |
| 2015-02-05 | 2,020 | 2,020 | 2,019 | 2,019 | 14,600 | 252.38 |
| 2015-02-04 | 1,931 | 1,940 | 1,931 | 1,940 | 800 | 242.50 |
| 2015-02-03 | 1,999 | 1,999 | 1,915 | 1,915 | 4,500 | 239.38 |
| 2015-02-02 | 2,000 | 2,000 | 1,990 | 1,990 | 800 | 248.75 |
| 2015-01-30 | 2,020 | 2,040 | 2,010 | 2,018 | 2,300 | 252.25 |
| 2015-01-29 | 1,980 | 2,045 | 1,980 | 2,000 | 15,000 | 250 |
| 2015-01-28 | 1,984 | 1,984 | 1,955 | 1,955 | 1,700 | 244.38 |
| 2015-01-27 | 1,956 | 1,985 | 1,956 | 1,985 | 2,200 | 248.13 |
| 2015-01-26 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 243.75 |
| 2015-01-23 | 1,950 | 1,950 | 1,925 | 1,930 | 600 | 241.25 |
| 2015-01-22 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 239.38 |
| 2015-01-21 | 1,905 | 1,920 | 1,905 | 1,910 | 700 | 238.75 |
| 2015-01-20 | 1,900 | 1,901 | 1,900 | 1,901 | 1,100 | 237.63 |
| 2015-01-19 | 1,908 | 1,908 | 1,908 | 1,908 | 500 | 238.50 |
| 2015-01-16 | 1,931 | 1,931 | 1,910 | 1,910 | 1,500 | 238.75 |
| 2015-01-15 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 243.75 |
| 2015-01-14 | 1,950 | 1,980 | 1,950 | 1,950 | 1,700 | 243.75 |
| 2015-01-13 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 247.50 |
| 2015-01-09 | 2,011 | 2,011 | 2,011 | 2,011 | 200 | 251.38 |
| 2015-01-08 | 2,010 | 2,020 | 2,000 | 2,011 | 1,700 | 251.38 |
| 2015-01-07 | 2,000 | 2,000 | 1,990 | 1,990 | 1,900 | 248.75 |
| 2015-01-06 | 2,038 | 2,038 | 2,005 | 2,008 | 1,700 | 251 |
| 2015-01-05 | 2,039 | 2,049 | 1,999 | 2,049 | 29,600 | 256.13 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株
