3816 (株)大和コンピューター 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 | 1,580 | 1,619 | 1,568 | 1,580 | 3,400 | 824.36 |
| 2015-12-29 | 1,511 | 1,599 | 1,482 | 1,585 | 6,600 | 826.97 |
| 2015-12-28 | 1,480 | 1,549 | 1,464 | 1,511 | 3,800 | 788.36 |
| 2015-12-25 | 1,499 | 1,513 | 1,433 | 1,459 | 16,200 | 761.23 |
| 2015-12-24 | 1,574 | 1,579 | 1,470 | 1,471 | 10,000 | 767.49 |
| 2015-12-22 | 1,591 | 1,599 | 1,550 | 1,589 | 4,300 | 829.06 |
| 2015-12-21 | 1,600 | 1,605 | 1,571 | 1,596 | 6,000 | 832.71 |
| 2015-12-18 | 1,603 | 1,672 | 1,603 | 1,631 | 3,400 | 850.97 |
| 2015-12-17 | 1,590 | 1,650 | 1,581 | 1,613 | 3,800 | 841.58 |
| 2015-12-16 | 1,571 | 1,614 | 1,571 | 1,580 | 1,500 | 824.36 |
| 2015-12-15 | 1,620 | 1,620 | 1,560 | 1,563 | 5,100 | 815.49 |
| 2015-12-14 | 1,619 | 1,623 | 1,556 | 1,606 | 8,200 | 837.93 |
| 2015-12-11 | 1,626 | 1,688 | 1,626 | 1,659 | 8,200 | 865.58 |
| 2015-12-10 | 1,625 | 1,665 | 1,615 | 1,632 | 5,700 | 851.49 |
| 2015-12-09 | 1,680 | 1,704 | 1,673 | 1,675 | 3,600 | 873.93 |
| 2015-12-08 | 1,710 | 1,731 | 1,692 | 1,705 | 11,000 | 889.58 |
| 2015-12-07 | 1,750 | 1,763 | 1,688 | 1,704 | 18,000 | 889.06 |
| 2015-12-04 | 1,671 | 1,825 | 1,623 | 1,710 | 68,300 | 892.19 |
| 2015-12-03 | 1,669 | 1,681 | 1,655 | 1,670 | 11,600 | 871.32 |
| 2015-12-02 | 1,710 | 1,729 | 1,685 | 1,685 | 15,700 | 879.14 |
| 2015-12-01 | 1,760 | 1,760 | 1,690 | 1,710 | 41,300 | 892.19 |
| 2015-11-30 | 1,740 | 1,844 | 1,725 | 1,794 | 78,000 | 936.01 |
| 2015-11-27 | 2,021 | 2,190 | 1,965 | 2,030 | 69,000 | 1,059.15 |
| 2015-11-26 | 1,969 | 2,061 | 1,901 | 1,964 | 41,500 | 1,024.71 |
| 2015-11-25 | 1,859 | 1,980 | 1,856 | 1,959 | 42,900 | 1,022.10 |
| 2015-11-24 | 1,750 | 1,834 | 1,733 | 1,819 | 53,800 | 949.06 |
| 2015-11-20 | 1,615 | 2,004 | 1,614 | 1,723 | 226,700 | 898.97 |
| 2015-11-19 | 1,590 | 1,604 | 1,590 | 1,604 | 2,700 | 836.88 |
| 2015-11-18 | 1,600 | 1,614 | 1,578 | 1,588 | 2,400 | 828.53 |
| 2015-11-17 | 1,610 | 1,626 | 1,607 | 1,611 | 2,200 | 840.53 |
| 2015-11-16 | 1,619 | 1,619 | 1,578 | 1,604 | 6,500 | 836.88 |
| 2015-11-13 | 1,588 | 1,665 | 1,567 | 1,665 | 9,600 | 868.71 |
| 2015-11-12 | 1,600 | 1,600 | 1,585 | 1,585 | 1,700 | 826.97 |
| 2015-11-11 | 1,580 | 1,600 | 1,566 | 1,593 | 4,100 | 831.14 |
| 2015-11-10 | 1,621 | 1,621 | 1,580 | 1,596 | 5,800 | 832.71 |
| 2015-11-09 | 1,551 | 1,634 | 1,551 | 1,581 | 7,700 | 824.88 |
| 2015-11-06 | 1,541 | 1,560 | 1,535 | 1,545 | 3,500 | 806.10 |
| 2015-11-05 | 1,570 | 1,570 | 1,516 | 1,530 | 10,600 | 798.27 |
| 2015-11-04 | 1,650 | 1,674 | 1,515 | 1,555 | 12,800 | 811.32 |
| 2015-11-02 | 1,653 | 1,654 | 1,645 | 1,645 | 1,000 | 858.27 |
| 2015-10-30 | 1,664 | 1,670 | 1,649 | 1,662 | 4,400 | 867.14 |
| 2015-10-29 | 1,699 | 1,699 | 1,653 | 1,663 | 6,700 | 867.66 |
| 2015-10-28 | 1,684 | 1,696 | 1,650 | 1,670 | 10,600 | 871.32 |
| 2015-10-27 | 1,752 | 1,752 | 1,671 | 1,678 | 20,800 | 875.49 |
| 2015-10-26 | 1,860 | 1,860 | 1,740 | 1,748 | 26,300 | 912.01 |
| 2015-10-23 | 1,947 | 1,986 | 1,820 | 1,820 | 65,200 | 949.58 |
| 2015-10-22 | 1,635 | 1,938 | 1,620 | 1,800 | 94,100 | 939.14 |
| 2015-10-21 | 1,630 | 1,670 | 1,605 | 1,633 | 3,100 | 852.01 |
| 2015-10-20 | 1,680 | 1,685 | 1,625 | 1,638 | 4,400 | 854.62 |
| 2015-10-19 | 1,660 | 1,788 | 1,660 | 1,675 | 5,700 | 873.93 |
| 2015-10-16 | 1,650 | 1,705 | 1,564 | 1,647 | 13,600 | 859.32 |
| 2015-10-15 | 1,690 | 1,694 | 1,648 | 1,648 | 3,700 | 859.84 |
| 2015-10-14 | 1,684 | 1,701 | 1,660 | 1,695 | 6,600 | 884.36 |
| 2015-10-13 | 1,760 | 1,809 | 1,651 | 1,655 | 22,000 | 863.49 |
| 2015-10-09 | 1,683 | 1,748 | 1,660 | 1,748 | 7,500 | 912.01 |
| 2015-10-08 | 1,639 | 1,715 | 1,639 | 1,687 | 16,300 | 880.19 |
| 2015-10-07 | 1,550 | 1,635 | 1,550 | 1,635 | 5,200 | 853.06 |
| 2015-10-06 | 1,541 | 1,601 | 1,540 | 1,570 | 9,000 | 819.14 |
| 2015-10-05 | 1,504 | 1,536 | 1,504 | 1,514 | 2,100 | 789.92 |
| 2015-10-02 | 1,494 | 1,520 | 1,494 | 1,494 | 1,400 | 779.49 |
| 2015-10-01 | 1,525 | 1,538 | 1,510 | 1,534 | 1,800 | 800.36 |
| 2015-09-30 | 1,468 | 1,517 | 1,468 | 1,517 | 1,300 | 791.49 |
| 2015-09-29 | 1,550 | 1,553 | 1,433 | 1,433 | 4,500 | 747.66 |
| 2015-09-28 | 1,551 | 1,583 | 1,551 | 1,553 | 2,400 | 810.27 |
| 2015-09-25 | 1,546 | 1,580 | 1,546 | 1,550 | 2,800 | 808.71 |
| 2015-09-24 | 1,618 | 1,618 | 1,537 | 1,537 | 5,400 | 801.92 |
| 2015-09-18 | 1,577 | 1,590 | 1,577 | 1,585 | 2,400 | 826.97 |
| 2015-09-17 | 1,615 | 1,615 | 1,586 | 1,586 | 3,800 | 827.49 |
| 2015-09-16 | 1,576 | 1,610 | 1,576 | 1,580 | 3,600 | 824.36 |
| 2015-09-15 | 1,635 | 1,640 | 1,570 | 1,576 | 9,000 | 822.27 |
| 2015-09-14 | 1,653 | 1,681 | 1,605 | 1,612 | 13,200 | 841.06 |
| 2015-09-11 | 1,597 | 1,680 | 1,596 | 1,655 | 19,400 | 863.49 |
| 2015-09-10 | 1,579 | 1,588 | 1,545 | 1,588 | 7,800 | 828.53 |
| 2015-09-09 | 1,585 | 1,610 | 1,560 | 1,604 | 23,900 | 836.88 |
| 2015-09-08 | 1,570 | 1,586 | 1,533 | 1,533 | 29,400 | 799.84 |
| 2015-09-07 | 1,690 | 1,690 | 1,570 | 1,635 | 14,300 | 853.06 |
| 2015-09-04 | 1,812 | 1,821 | 1,730 | 1,730 | 8,700 | 902.62 |
| 2015-09-03 | 1,877 | 1,877 | 1,812 | 1,817 | 6,100 | 948.01 |
| 2015-09-02 | 1,810 | 1,860 | 1,789 | 1,848 | 7,800 | 964.19 |
| 2015-09-01 | 1,925 | 1,925 | 1,850 | 1,853 | 11,200 | 966.80 |
| 2015-08-31 | 1,940 | 1,979 | 1,860 | 1,904 | 32,900 | 993.41 |
| 2015-08-28 | 1,940 | 2,200 | 1,940 | 2,110 | 26,000 | 1,100.88 |
| 2015-08-27 | 1,941 | 2,060 | 1,855 | 1,978 | 12,000 | 1,032.01 |
| 2015-08-26 | 1,845 | 1,962 | 1,845 | 1,940 | 6,700 | 1,012.19 |
| 2015-08-25 | 1,880 | 1,958 | 1,785 | 1,806 | 16,000 | 942.27 |
| 2015-08-24 | 1,994 | 2,030 | 1,830 | 1,840 | 14,400 | 960.01 |
| 2015-08-21 | 2,140 | 2,151 | 2,020 | 2,140 | 12,500 | 1,116.54 |
| 2015-08-20 | 2,340 | 2,350 | 2,215 | 2,215 | 10,800 | 1,155.67 |
| 2015-08-19 | 2,240 | 2,390 | 2,220 | 2,390 | 14,300 | 1,246.97 |
| 2015-08-18 | 2,201 | 2,229 | 2,188 | 2,224 | 13,400 | 1,160.36 |
| 2015-08-17 | 2,590 | 2,590 | 2,121 | 2,222 | 54,800 | 1,159.32 |
| 2015-08-14 | 2,531 | 2,610 | 2,503 | 2,550 | 13,100 | 1,330.45 |
| 2015-08-13 | 2,550 | 2,630 | 2,550 | 2,552 | 10,500 | 1,331.50 |
| 2015-08-12 | 2,592 | 2,699 | 2,585 | 2,600 | 18,100 | 1,356.54 |
| 2015-08-11 | 2,575 | 2,652 | 2,535 | 2,594 | 18,200 | 1,353.41 |
| 2015-08-10 | 2,605 | 2,624 | 2,490 | 2,550 | 16,300 | 1,330.45 |
| 2015-08-07 | 2,659 | 2,701 | 2,633 | 2,633 | 8,400 | 1,373.76 |
| 2015-08-06 | 2,672 | 2,766 | 2,631 | 2,687 | 20,100 | 1,401.93 |
| 2015-08-05 | 2,780 | 2,799 | 2,625 | 2,686 | 16,000 | 1,401.41 |
| 2015-08-04 | 2,850 | 2,884 | 2,668 | 2,730 | 21,000 | 1,424.37 |
| 2015-08-03 | 2,866 | 3,030 | 2,830 | 2,850 | 37,900 | 1,486.98 |
| 2015-07-31 | 3,045 | 3,265 | 2,842 | 2,916 | 65,100 | 1,521.41 |
| 2015-07-30 | 3,240 | 3,480 | 2,905 | 3,170 | 136,300 | 1,653.94 |
| 2015-07-29 | 3,830 | 3,950 | 3,480 | 3,480 | 112,200 | 1,815.68 |
| 2015-07-28 | 4,215 | 5,100 | 4,120 | 4,200 | 220,500 | 2,191.33 |
| 2015-07-27 | 4,495 | 4,705 | 4,220 | 4,705 | 205,100 | 2,454.82 |
| 2015-07-24 | 3,200 | 4,005 | 2,823 | 4,005 | 485,900 | 2,089.59 |
| 2015-07-23 | 3,215 | 3,305 | 3,050 | 3,305 | 190,000 | 1,724.37 |
| 2015-07-22 | 2,301 | 2,301 | 2,301 | 2,301 | 3,800 | 1,200.54 |
| 2015-07-21 | 1,901 | 1,901 | 1,901 | 1,901 | 7,700 | 991.84 |
| 2015-07-17 | 1,501 | 1,501 | 1,501 | 1,501 | 17,600 | 783.14 |
| 2015-07-16 | 1,220 | 1,220 | 1,200 | 1,201 | 2,800 | 626.62 |
| 2015-07-15 | 1,223 | 1,223 | 1,218 | 1,218 | 300 | 635.49 |
| 2015-07-14 | 1,223 | 1,223 | 1,193 | 1,193 | 300 | 622.44 |
| 2015-07-13 | 1,180 | 1,200 | 1,180 | 1,192 | 1,000 | 621.92 |
| 2015-07-10 | 1,152 | 1,180 | 1,152 | 1,180 | 800 | 615.66 |
| 2015-07-09 | 1,153 | 1,153 | 1,151 | 1,152 | 2,800 | 601.05 |
| 2015-07-08 | 1,211 | 1,211 | 1,187 | 1,188 | 1,700 | 619.84 |
| 2015-07-07 | 1,200 | 1,220 | 1,199 | 1,220 | 2,800 | 636.53 |
| 2015-07-06 | 1,183 | 1,205 | 1,183 | 1,185 | 3,300 | 618.27 |
| 2015-07-03 | 1,190 | 1,190 | 1,189 | 1,189 | 600 | 620.36 |
| 2015-07-02 | 1,169 | 1,185 | 1,169 | 1,185 | 600 | 618.27 |
| 2015-07-01 | 1,151 | 1,170 | 1,151 | 1,152 | 300 | 601.05 |
| 2015-06-30 | 1,143 | 1,152 | 1,143 | 1,150 | 800 | 600.01 |
| 2015-06-29 | 1,160 | 1,160 | 1,150 | 1,150 | 500 | 600.01 |
| 2015-06-26 | 1,168 | 1,177 | 1,168 | 1,177 | 600 | 614.10 |
| 2015-06-25 | 1,181 | 1,181 | 1,171 | 1,171 | 1,400 | 610.97 |
| 2015-06-23 | 1,180 | 1,180 | 1,171 | 1,171 | 900 | 610.97 |
| 2015-06-19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 615.66 |
| 2015-06-16 | 1,200 | 1,200 | 1,178 | 1,179 | 700 | 615.14 |
| 2015-06-12 | 1,190 | 1,200 | 1,190 | 1,200 | 300 | 626.10 |
| 2015-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 620.88 |
| 2015-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 626.10 |
| 2015-06-09 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 625.57 |
| 2015-06-05 | 1,192 | 1,194 | 1,192 | 1,194 | 500 | 622.97 |
| 2015-06-04 | 1,215 | 1,215 | 1,191 | 1,191 | 900 | 621.40 |
| 2015-06-03 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 630.27 |
| 2015-06-02 | 1,209 | 1,209 | 1,200 | 1,205 | 2,100 | 628.70 |
| 2015-06-01 | 1,184 | 1,209 | 1,183 | 1,209 | 3,200 | 630.79 |
| 2015-05-29 | 1,172 | 1,184 | 1,160 | 1,182 | 2,200 | 616.70 |
| 2015-05-28 | 1,160 | 1,172 | 1,150 | 1,172 | 1,600 | 611.49 |
| 2015-05-27 | 1,230 | 1,230 | 1,192 | 1,220 | 1,600 | 636.53 |
| 2015-05-26 | 1,140 | 1,230 | 1,140 | 1,230 | 2,000 | 641.75 |
| 2015-05-25 | 1,150 | 1,170 | 1,145 | 1,170 | 1,300 | 610.44 |
| 2015-05-22 | 1,125 | 1,150 | 1,125 | 1,150 | 800 | 600.01 |
| 2015-05-21 | 1,122 | 1,152 | 1,122 | 1,152 | 200 | 601.05 |
| 2015-05-20 | 1,160 | 1,169 | 1,160 | 1,169 | 400 | 609.92 |
| 2015-05-19 | 1,150 | 1,155 | 1,150 | 1,155 | 1,800 | 602.62 |
| 2015-05-12 | 1,150 | 1,150 | 1,149 | 1,150 | 600 | 600.01 |
| 2015-05-11 | 1,147 | 1,148 | 1,144 | 1,145 | 1,000 | 597.40 |
| 2015-05-08 | 1,141 | 1,148 | 1,141 | 1,148 | 200 | 598.97 |
| 2015-05-07 | 1,141 | 1,141 | 1,141 | 1,141 | 100 | 595.31 |
| 2015-05-01 | 1,132 | 1,150 | 1,132 | 1,148 | 800 | 598.97 |
| 2015-04-30 | 1,132 | 1,132 | 1,132 | 1,132 | 100 | 590.62 |
| 2015-04-27 | 1,140 | 1,140 | 1,140 | 1,140 | 900 | 594.79 |
| 2015-04-22 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 598.97 |
| 2015-04-21 | 1,147 | 1,147 | 1,140 | 1,140 | 1,500 | 594.79 |
| 2015-04-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,200 | 594.79 |
| 2015-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,800 | 594.79 |
| 2015-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 600.01 |
| 2015-04-15 | 1,150 | 1,150 | 1,140 | 1,140 | 1,300 | 594.79 |
| 2015-04-14 | 1,150 | 1,174 | 1,140 | 1,150 | 1,400 | 600.01 |
| 2015-04-13 | 1,165 | 1,165 | 1,150 | 1,150 | 300 | 600.01 |
| 2015-04-10 | 1,142 | 1,142 | 1,130 | 1,140 | 5,000 | 594.79 |
| 2015-04-09 | 1,160 | 1,160 | 1,158 | 1,158 | 200 | 604.18 |
| 2015-04-08 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 589.57 |
| 2015-04-07 | 1,136 | 1,136 | 1,130 | 1,130 | 3,200 | 589.57 |
| 2015-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 600.01 |
| 2015-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 | 600.01 |
| 2015-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 600.01 |
| 2015-03-31 | 1,130 | 1,130 | 1,085 | 1,128 | 1,800 | 588.53 |
| 2015-03-27 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 594.27 |
| 2015-03-26 | 1,143 | 1,143 | 1,140 | 1,140 | 600 | 594.79 |
| 2015-03-25 | 1,162 | 1,162 | 1,140 | 1,150 | 1,900 | 600.01 |
| 2015-03-24 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 610.44 |
| 2015-03-23 | 1,172 | 1,172 | 1,171 | 1,172 | 500 | 611.49 |
| 2015-03-20 | 1,180 | 1,182 | 1,175 | 1,175 | 900 | 613.05 |
| 2015-03-19 | 1,210 | 1,210 | 1,200 | 1,200 | 1,300 | 626.10 |
| 2015-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 626.10 |
| 2015-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 626.10 |
| 2015-03-16 | 1,175 | 1,197 | 1,173 | 1,197 | 500 | 624.53 |
| 2015-03-13 | 1,198 | 1,198 | 1,169 | 1,170 | 2,100 | 610.44 |
| 2015-03-12 | 1,198 | 1,198 | 1,198 | 1,198 | 300 | 625.05 |
| 2015-03-11 | 1,197 | 1,197 | 1,194 | 1,197 | 500 | 624.53 |
| 2015-03-10 | 1,170 | 1,180 | 1,169 | 1,169 | 1,500 | 609.92 |
| 2015-03-09 | 1,188 | 1,189 | 1,176 | 1,176 | 1,900 | 613.57 |
| 2015-03-06 | 1,163 | 1,200 | 1,163 | 1,185 | 3,400 | 618.27 |
| 2015-03-05 | 1,186 | 1,200 | 1,161 | 1,161 | 6,300 | 605.75 |
| 2015-03-04 | 1,140 | 1,156 | 1,137 | 1,156 | 600 | 603.14 |
| 2015-03-03 | 1,129 | 1,132 | 1,129 | 1,132 | 200 | 590.62 |
| 2015-03-02 | 1,125 | 1,143 | 1,113 | 1,129 | 1,800 | 589.05 |
| 2015-02-27 | 1,161 | 1,175 | 1,161 | 1,175 | 4,000 | 613.05 |
| 2015-02-26 | 1,165 | 1,165 | 1,131 | 1,161 | 500 | 605.75 |
| 2015-02-25 | 1,155 | 1,170 | 1,152 | 1,170 | 1,600 | 610.44 |
| 2015-02-24 | 1,143 | 1,143 | 1,143 | 1,143 | 200 | 596.36 |
| 2015-02-23 | 1,130 | 1,170 | 1,130 | 1,143 | 1,600 | 596.36 |
| 2015-02-20 | 1,130 | 1,140 | 1,116 | 1,140 | 1,800 | 594.79 |
| 2015-02-19 | 1,126 | 1,126 | 1,126 | 1,126 | 500 | 587.49 |
| 2015-02-18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 584.36 |
| 2015-02-16 | 1,076 | 1,081 | 1,076 | 1,081 | 200 | 564.01 |
| 2015-02-13 | 1,118 | 1,118 | 1,100 | 1,100 | 500 | 573.92 |
| 2015-02-12 | 1,117 | 1,117 | 1,085 | 1,106 | 700 | 577.05 |
| 2015-02-10 | 1,129 | 1,129 | 1,050 | 1,099 | 1,800 | 573.40 |
| 2015-02-09 | 1,050 | 1,140 | 1,050 | 1,100 | 1,200 | 573.92 |
| 2015-02-06 | 1,020 | 1,080 | 1,020 | 1,050 | 1,600 | 547.83 |
| 2015-02-05 | 990 | 999 | 987 | 999 | 900 | 521.23 |
| 2015-02-04 | 1,009 | 1,046 | 980 | 995 | 2,100 | 519.14 |
| 2015-02-03 | 1,031 | 1,032 | 1,000 | 1,000 | 1,700 | 521.75 |
| 2015-02-02 | 1,053 | 1,053 | 1,045 | 1,053 | 1,100 | 549.40 |
| 2015-01-30 | 1,066 | 1,066 | 1,031 | 1,066 | 900 | 556.18 |
| 2015-01-29 | 1,048 | 1,075 | 1,022 | 1,066 | 1,600 | 556.18 |
| 2015-01-28 | 1,120 | 1,120 | 1,010 | 1,048 | 1,500 | 546.79 |
| 2015-01-27 | 1,630 | 1,669 | 1,630 | 1,650 | 1,100 | 573.92 |
| 2015-01-26 | 1,630 | 1,630 | 1,610 | 1,628 | 1,300 | 566.27 |
| 2015-01-23 | 1,620 | 1,620 | 1,591 | 1,591 | 1,000 | 553.40 |
| 2015-01-22 | 1,620 | 1,620 | 1,590 | 1,591 | 1,400 | 553.40 |
| 2015-01-21 | 1,610 | 1,620 | 1,610 | 1,615 | 1,200 | 561.75 |
| 2015-01-20 | 1,610 | 1,610 | 1,602 | 1,602 | 600 | 557.23 |
| 2015-01-19 | 1,600 | 1,600 | 1,590 | 1,590 | 3,300 | 553.05 |
| 2015-01-16 | 1,600 | 1,600 | 1,590 | 1,598 | 1,500 | 555.83 |
| 2015-01-15 | 1,588 | 1,590 | 1,572 | 1,590 | 2,600 | 553.05 |
| 2015-01-14 | 1,647 | 1,647 | 1,580 | 1,590 | 4,200 | 553.05 |
| 2015-01-13 | 1,503 | 1,726 | 1,503 | 1,620 | 16,100 | 563.49 |
| 2015-01-09 | 1,477 | 1,477 | 1,431 | 1,431 | 1,400 | 497.75 |
| 2015-01-08 | 1,420 | 1,448 | 1,420 | 1,447 | 300 | 503.31 |
| 2015-01-07 | 1,440 | 1,440 | 1,412 | 1,420 | 400 | 493.92 |
| 2015-01-06 | 1,423 | 1,442 | 1,423 | 1,442 | 300 | 501.57 |
| 2015-01-05 | 1,423 | 1,423 | 1,423 | 1,423 | 100 | 494.96 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株
