7630 (株)壱番屋 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 | 5,930 | 5,950 | 5,910 | 5,940 | 25,300 | 594 |
| 2015-12-29 | 5,850 | 5,940 | 5,830 | 5,940 | 59,500 | 594 |
| 2015-12-28 | 5,820 | 5,860 | 5,750 | 5,860 | 20,700 | 586 |
| 2015-12-25 | 5,690 | 5,810 | 5,620 | 5,790 | 58,700 | 579 |
| 2015-12-24 | 5,650 | 5,650 | 5,540 | 5,550 | 24,500 | 555 |
| 2015-12-22 | 5,620 | 5,650 | 5,590 | 5,650 | 17,600 | 565 |
| 2015-12-21 | 5,700 | 5,740 | 5,620 | 5,620 | 29,000 | 562 |
| 2015-12-18 | 5,720 | 5,790 | 5,710 | 5,790 | 37,100 | 579 |
| 2015-12-17 | 5,630 | 5,750 | 5,620 | 5,730 | 27,200 | 573 |
| 2015-12-16 | 5,600 | 5,630 | 5,560 | 5,590 | 17,200 | 559 |
| 2015-12-15 | 5,580 | 5,650 | 5,580 | 5,590 | 17,200 | 559 |
| 2015-12-14 | 5,580 | 5,590 | 5,530 | 5,580 | 28,700 | 558 |
| 2015-12-11 | 5,770 | 5,780 | 5,660 | 5,660 | 38,600 | 566 |
| 2015-12-10 | 5,760 | 5,780 | 5,740 | 5,770 | 37,100 | 577 |
| 2015-12-09 | 5,810 | 5,820 | 5,770 | 5,790 | 22,300 | 579 |
| 2015-12-08 | 5,810 | 5,830 | 5,800 | 5,810 | 17,000 | 581 |
| 2015-12-07 | 5,810 | 5,840 | 5,800 | 5,810 | 19,100 | 581 |
| 2015-12-04 | 5,800 | 5,840 | 5,760 | 5,810 | 27,600 | 581 |
| 2015-12-03 | 5,680 | 5,930 | 5,680 | 5,820 | 154,500 | 582 |
| 2015-12-02 | 5,670 | 5,740 | 5,660 | 5,740 | 33,400 | 574 |
| 2015-12-01 | 5,650 | 5,760 | 5,650 | 5,680 | 35,100 | 568 |
| 2015-11-30 | 5,700 | 5,780 | 5,690 | 5,710 | 38,900 | 571 |
| 2015-11-27 | 5,770 | 5,820 | 5,710 | 5,720 | 57,600 | 572 |
| 2015-11-26 | 5,850 | 5,860 | 5,810 | 5,850 | 122,400 | 585 |
| 2015-11-25 | 5,920 | 5,950 | 5,920 | 5,950 | 88,900 | 595 |
| 2015-11-24 | 5,900 | 5,910 | 5,890 | 5,910 | 57,400 | 591 |
| 2015-11-20 | 5,890 | 5,900 | 5,880 | 5,900 | 26,200 | 590 |
| 2015-11-19 | 5,880 | 5,900 | 5,870 | 5,890 | 63,900 | 589 |
| 2015-11-18 | 5,870 | 5,880 | 5,870 | 5,870 | 35,600 | 587 |
| 2015-11-17 | 5,880 | 5,880 | 5,870 | 5,870 | 34,800 | 587 |
| 2015-11-16 | 5,880 | 5,890 | 5,870 | 5,870 | 26,700 | 587 |
| 2015-11-13 | 5,870 | 5,890 | 5,870 | 5,890 | 40,600 | 589 |
| 2015-11-12 | 5,880 | 5,890 | 5,870 | 5,880 | 43,900 | 588 |
| 2015-11-11 | 5,870 | 5,880 | 5,870 | 5,880 | 35,400 | 588 |
| 2015-11-10 | 5,870 | 5,890 | 5,850 | 5,880 | 82,900 | 588 |
| 2015-11-09 | 5,840 | 5,870 | 5,840 | 5,870 | 72,000 | 587 |
| 2015-11-06 | 5,830 | 5,840 | 5,810 | 5,840 | 54,500 | 584 |
| 2015-11-05 | 5,790 | 5,830 | 5,780 | 5,830 | 56,600 | 583 |
| 2015-11-04 | 5,870 | 5,870 | 5,780 | 5,800 | 128,700 | 580 |
| 2015-11-02 | 5,940 | 5,940 | 5,880 | 5,880 | 258,700 | 588 |
| 2015-10-30 | 5,380 | 5,400 | 5,370 | 5,370 | 26,900 | 537 |
| 2015-10-29 | 5,370 | 5,390 | 5,360 | 5,370 | 29,800 | 537 |
| 2015-10-28 | 5,370 | 5,400 | 5,370 | 5,400 | 24,200 | 540 |
| 2015-10-27 | 5,370 | 5,380 | 5,360 | 5,360 | 26,500 | 536 |
| 2015-10-26 | 5,390 | 5,390 | 5,360 | 5,380 | 15,300 | 538 |
| 2015-10-23 | 5,400 | 5,400 | 5,320 | 5,360 | 26,400 | 536 |
| 2015-10-22 | 5,380 | 5,380 | 5,350 | 5,380 | 15,200 | 538 |
| 2015-10-21 | 5,340 | 5,390 | 5,340 | 5,390 | 19,700 | 539 |
| 2015-10-20 | 5,370 | 5,370 | 5,320 | 5,340 | 17,900 | 534 |
| 2015-10-19 | 5,300 | 5,390 | 5,300 | 5,370 | 32,600 | 537 |
| 2015-10-16 | 5,320 | 5,350 | 5,300 | 5,300 | 15,200 | 530 |
| 2015-10-15 | 5,320 | 5,350 | 5,290 | 5,330 | 18,900 | 533 |
| 2015-10-14 | 5,330 | 5,330 | 5,290 | 5,320 | 16,500 | 532 |
| 2015-10-13 | 5,280 | 5,340 | 5,280 | 5,340 | 15,600 | 534 |
| 2015-10-09 | 5,330 | 5,340 | 5,260 | 5,310 | 36,300 | 531 |
| 2015-10-08 | 5,350 | 5,350 | 5,300 | 5,320 | 33,100 | 532 |
| 2015-10-07 | 5,380 | 5,380 | 5,330 | 5,350 | 21,400 | 535 |
| 2015-10-06 | 5,390 | 5,390 | 5,330 | 5,360 | 33,400 | 536 |
| 2015-10-05 | 5,400 | 5,410 | 5,360 | 5,360 | 27,700 | 536 |
| 2015-10-02 | 5,460 | 5,460 | 5,330 | 5,380 | 55,400 | 538 |
| 2015-10-01 | 5,440 | 5,500 | 5,410 | 5,460 | 39,900 | 546 |
| 2015-09-30 | 5,390 | 5,500 | 5,380 | 5,440 | 73,700 | 544 |
| 2015-09-29 | 5,330 | 5,370 | 5,320 | 5,330 | 43,600 | 533 |
| 2015-09-28 | 5,440 | 5,450 | 5,300 | 5,370 | 105,300 | 537 |
| 2015-09-25 | 5,390 | 5,430 | 5,360 | 5,430 | 49,800 | 543 |
| 2015-09-24 | 5,300 | 5,400 | 5,300 | 5,330 | 48,400 | 533 |
| 2015-09-18 | 5,360 | 5,380 | 5,330 | 5,360 | 27,900 | 536 |
| 2015-09-17 | 5,390 | 5,400 | 5,340 | 5,350 | 41,100 | 535 |
| 2015-09-16 | 5,380 | 5,390 | 5,360 | 5,390 | 45,700 | 539 |
| 2015-09-15 | 5,330 | 5,380 | 5,310 | 5,340 | 41,000 | 534 |
| 2015-09-14 | 5,300 | 5,350 | 5,270 | 5,300 | 46,400 | 530 |
| 2015-09-11 | 5,200 | 5,330 | 5,200 | 5,300 | 50,800 | 530 |
| 2015-09-10 | 5,260 | 5,290 | 5,220 | 5,270 | 30,800 | 527 |
| 2015-09-09 | 5,350 | 5,350 | 5,250 | 5,290 | 32,200 | 529 |
| 2015-09-08 | 5,320 | 5,360 | 5,260 | 5,270 | 36,400 | 527 |
| 2015-09-07 | 5,260 | 5,300 | 5,220 | 5,300 | 27,300 | 530 |
| 2015-09-04 | 5,330 | 5,380 | 5,250 | 5,300 | 54,400 | 530 |
| 2015-09-03 | 5,250 | 5,350 | 5,250 | 5,300 | 34,600 | 530 |
| 2015-09-02 | 5,170 | 5,350 | 5,130 | 5,240 | 38,800 | 524 |
| 2015-09-01 | 5,350 | 5,380 | 5,270 | 5,270 | 36,900 | 527 |
| 2015-08-31 | 5,310 | 5,350 | 5,280 | 5,350 | 23,600 | 535 |
| 2015-08-28 | 5,320 | 5,340 | 5,270 | 5,310 | 45,000 | 531 |
| 2015-08-27 | 5,200 | 5,300 | 5,180 | 5,200 | 55,900 | 520 |
| 2015-08-26 | 5,040 | 5,200 | 5,040 | 5,140 | 50,800 | 514 |
| 2015-08-25 | 4,850 | 5,290 | 4,810 | 5,040 | 91,200 | 504 |
| 2015-08-24 | 5,210 | 5,280 | 5,040 | 5,060 | 60,300 | 506 |
| 2015-08-21 | 5,310 | 5,380 | 5,280 | 5,350 | 75,000 | 535 |
| 2015-08-20 | 5,340 | 5,400 | 5,340 | 5,380 | 45,900 | 538 |
| 2015-08-19 | 5,380 | 5,380 | 5,320 | 5,320 | 16,700 | 532 |
| 2015-08-18 | 5,390 | 5,400 | 5,380 | 5,400 | 25,400 | 540 |
| 2015-08-17 | 5,370 | 5,390 | 5,350 | 5,380 | 22,100 | 538 |
| 2015-08-14 | 5,310 | 5,370 | 5,280 | 5,370 | 26,600 | 537 |
| 2015-08-13 | 5,340 | 5,350 | 5,230 | 5,270 | 39,300 | 527 |
| 2015-08-12 | 5,380 | 5,400 | 5,350 | 5,390 | 29,700 | 539 |
| 2015-08-11 | 5,400 | 5,400 | 5,340 | 5,400 | 26,500 | 540 |
| 2015-08-10 | 5,390 | 5,400 | 5,390 | 5,400 | 29,600 | 540 |
| 2015-08-07 | 5,380 | 5,400 | 5,350 | 5,390 | 31,700 | 539 |
| 2015-08-06 | 5,400 | 5,400 | 5,360 | 5,370 | 41,800 | 537 |
| 2015-08-05 | 5,370 | 5,400 | 5,330 | 5,400 | 52,700 | 540 |
| 2015-08-04 | 5,290 | 5,370 | 5,290 | 5,360 | 56,900 | 536 |
| 2015-08-03 | 5,280 | 5,300 | 5,260 | 5,290 | 31,700 | 529 |
| 2015-07-31 | 5,250 | 5,270 | 5,220 | 5,260 | 23,300 | 526 |
| 2015-07-30 | 5,290 | 5,290 | 5,190 | 5,230 | 25,300 | 523 |
| 2015-07-29 | 5,180 | 5,250 | 5,160 | 5,250 | 60,800 | 525 |
| 2015-07-28 | 5,070 | 5,160 | 5,050 | 5,140 | 20,800 | 514 |
| 2015-07-27 | 5,150 | 5,150 | 5,100 | 5,100 | 15,100 | 510 |
| 2015-07-24 | 5,180 | 5,180 | 5,120 | 5,140 | 17,000 | 514 |
| 2015-07-23 | 5,180 | 5,190 | 5,140 | 5,160 | 22,800 | 516 |
| 2015-07-22 | 5,190 | 5,190 | 5,150 | 5,180 | 23,100 | 518 |
| 2015-07-21 | 5,170 | 5,190 | 5,140 | 5,170 | 24,000 | 517 |
| 2015-07-17 | 5,160 | 5,170 | 5,130 | 5,160 | 15,000 | 516 |
| 2015-07-16 | 5,150 | 5,170 | 5,110 | 5,150 | 27,100 | 515 |
| 2015-07-15 | 5,100 | 5,190 | 5,090 | 5,160 | 58,000 | 516 |
| 2015-07-14 | 5,100 | 5,110 | 5,060 | 5,090 | 35,600 | 509 |
| 2015-07-13 | 4,995 | 5,070 | 4,980 | 5,060 | 21,700 | 506 |
| 2015-07-10 | 5,010 | 5,020 | 4,965 | 4,975 | 38,100 | 497.50 |
| 2015-07-09 | 5,000 | 5,000 | 4,810 | 4,970 | 81,000 | 497 |
| 2015-07-08 | 5,140 | 5,140 | 5,020 | 5,020 | 63,400 | 502 |
| 2015-07-07 | 5,120 | 5,140 | 5,070 | 5,120 | 64,600 | 512 |
| 2015-07-06 | 5,110 | 5,150 | 5,100 | 5,140 | 40,700 | 514 |
| 2015-07-03 | 5,130 | 5,150 | 5,110 | 5,150 | 36,600 | 515 |
| 2015-07-02 | 5,120 | 5,150 | 5,110 | 5,130 | 21,600 | 513 |
| 2015-07-01 | 5,060 | 5,120 | 5,050 | 5,090 | 23,700 | 509 |
| 2015-06-30 | 5,020 | 5,070 | 5,020 | 5,040 | 26,200 | 504 |
| 2015-06-29 | 5,030 | 5,120 | 5,010 | 5,050 | 47,000 | 505 |
| 2015-06-26 | 5,130 | 5,150 | 5,120 | 5,140 | 21,300 | 514 |
| 2015-06-25 | 5,100 | 5,140 | 5,100 | 5,110 | 34,500 | 511 |
| 2015-06-24 | 5,090 | 5,130 | 5,090 | 5,100 | 27,800 | 510 |
| 2015-06-23 | 5,040 | 5,090 | 5,030 | 5,090 | 27,800 | 509 |
| 2015-06-22 | 5,010 | 5,040 | 5,000 | 5,040 | 15,300 | 504 |
| 2015-06-19 | 5,010 | 5,040 | 5,000 | 5,000 | 32,200 | 500 |
| 2015-06-18 | 5,010 | 5,020 | 5,000 | 5,000 | 19,600 | 500 |
| 2015-06-17 | 5,040 | 5,050 | 5,000 | 5,010 | 39,400 | 501 |
| 2015-06-16 | 5,060 | 5,080 | 5,040 | 5,050 | 17,900 | 505 |
| 2015-06-15 | 5,020 | 5,060 | 5,020 | 5,060 | 29,500 | 506 |
| 2015-06-12 | 5,020 | 5,050 | 5,010 | 5,030 | 45,500 | 503 |
| 2015-06-11 | 5,040 | 5,070 | 5,010 | 5,030 | 48,400 | 503 |
| 2015-06-10 | 5,120 | 5,130 | 5,040 | 5,050 | 43,000 | 505 |
| 2015-06-09 | 5,140 | 5,150 | 5,090 | 5,110 | 43,400 | 511 |
| 2015-06-08 | 5,160 | 5,180 | 5,130 | 5,140 | 21,700 | 514 |
| 2015-06-05 | 5,170 | 5,170 | 5,130 | 5,140 | 31,200 | 514 |
| 2015-06-04 | 5,120 | 5,150 | 5,110 | 5,150 | 32,500 | 515 |
| 2015-06-03 | 5,140 | 5,140 | 5,100 | 5,110 | 32,700 | 511 |
| 2015-06-02 | 5,170 | 5,180 | 5,120 | 5,120 | 55,700 | 512 |
| 2015-06-01 | 5,110 | 5,160 | 5,110 | 5,150 | 44,100 | 515 |
| 2015-05-29 | 5,210 | 5,220 | 5,110 | 5,110 | 118,800 | 511 |
| 2015-05-28 | 5,270 | 5,280 | 5,210 | 5,230 | 87,600 | 523 |
| 2015-05-27 | 5,260 | 5,300 | 5,250 | 5,260 | 250,000 | 526 |
| 2015-05-26 | 5,390 | 5,410 | 5,380 | 5,390 | 271,200 | 539 |
| 2015-05-25 | 5,400 | 5,410 | 5,390 | 5,400 | 103,800 | 540 |
| 2015-05-22 | 5,400 | 5,410 | 5,390 | 5,400 | 47,400 | 540 |
| 2015-05-21 | 5,410 | 5,410 | 5,390 | 5,400 | 51,300 | 540 |
| 2015-05-20 | 5,410 | 5,420 | 5,400 | 5,420 | 65,900 | 542 |
| 2015-05-19 | 5,410 | 5,420 | 5,400 | 5,410 | 37,900 | 541 |
| 2015-05-18 | 5,400 | 5,420 | 5,390 | 5,400 | 36,800 | 540 |
| 2015-05-15 | 5,370 | 5,420 | 5,370 | 5,390 | 49,900 | 539 |
| 2015-05-14 | 5,450 | 5,450 | 5,370 | 5,370 | 67,300 | 537 |
| 2015-05-13 | 5,430 | 5,450 | 5,420 | 5,450 | 26,400 | 545 |
| 2015-05-12 | 5,420 | 5,440 | 5,400 | 5,430 | 46,200 | 543 |
| 2015-05-11 | 5,350 | 5,420 | 5,350 | 5,420 | 57,500 | 542 |
| 2015-05-08 | 5,310 | 5,380 | 5,300 | 5,350 | 57,400 | 535 |
| 2015-05-07 | 5,330 | 5,360 | 5,310 | 5,310 | 43,200 | 531 |
| 2015-05-01 | 5,360 | 5,380 | 5,330 | 5,340 | 59,900 | 534 |
| 2015-04-30 | 5,400 | 5,430 | 5,360 | 5,390 | 73,800 | 539 |
| 2015-04-28 | 5,400 | 5,450 | 5,390 | 5,420 | 51,800 | 542 |
| 2015-04-27 | 5,380 | 5,400 | 5,350 | 5,400 | 34,900 | 540 |
| 2015-04-24 | 5,380 | 5,380 | 5,320 | 5,370 | 39,400 | 537 |
| 2015-04-23 | 5,300 | 5,360 | 5,300 | 5,300 | 60,200 | 530 |
| 2015-04-22 | 5,260 | 5,290 | 5,250 | 5,290 | 36,300 | 529 |
| 2015-04-21 | 5,260 | 5,260 | 5,210 | 5,240 | 50,800 | 524 |
| 2015-04-20 | 5,250 | 5,280 | 5,230 | 5,260 | 44,500 | 526 |
| 2015-04-17 | 5,280 | 5,300 | 5,250 | 5,270 | 42,500 | 527 |
| 2015-04-16 | 5,340 | 5,350 | 5,260 | 5,310 | 64,500 | 531 |
| 2015-04-15 | 5,390 | 5,400 | 5,330 | 5,340 | 50,900 | 534 |
| 2015-04-14 | 5,390 | 5,410 | 5,370 | 5,390 | 38,800 | 539 |
| 2015-04-13 | 5,430 | 5,430 | 5,370 | 5,390 | 36,600 | 539 |
| 2015-04-10 | 5,420 | 5,420 | 5,350 | 5,370 | 68,500 | 537 |
| 2015-04-09 | 5,450 | 5,460 | 5,410 | 5,420 | 59,500 | 542 |
| 2015-04-08 | 5,530 | 5,580 | 5,440 | 5,480 | 90,400 | 548 |
| 2015-04-07 | 5,490 | 5,580 | 5,450 | 5,530 | 83,200 | 553 |
| 2015-04-06 | 5,450 | 5,460 | 5,400 | 5,430 | 44,600 | 543 |
| 2015-04-03 | 5,340 | 5,400 | 5,320 | 5,390 | 36,600 | 539 |
| 2015-04-02 | 5,200 | 5,340 | 5,200 | 5,290 | 51,600 | 529 |
| 2015-04-01 | 5,330 | 5,340 | 5,160 | 5,230 | 109,800 | 523 |
| 2015-03-31 | 5,350 | 5,430 | 5,330 | 5,340 | 73,600 | 534 |
| 2015-03-30 | 5,450 | 5,480 | 5,260 | 5,320 | 118,100 | 532 |
| 2015-03-27 | 5,430 | 5,530 | 5,250 | 5,420 | 125,000 | 542 |
| 2015-03-26 | 5,600 | 5,650 | 5,500 | 5,540 | 74,600 | 554 |
| 2015-03-25 | 5,580 | 5,730 | 5,580 | 5,700 | 69,100 | 570 |
| 2015-03-24 | 5,750 | 5,750 | 5,530 | 5,590 | 82,200 | 559 |
| 2015-03-23 | 5,640 | 5,790 | 5,640 | 5,750 | 86,400 | 575 |
| 2015-03-20 | 5,500 | 5,600 | 5,500 | 5,600 | 54,200 | 560 |
| 2015-03-19 | 5,500 | 5,530 | 5,480 | 5,500 | 32,700 | 550 |
| 2015-03-18 | 5,450 | 5,500 | 5,440 | 5,500 | 38,900 | 550 |
| 2015-03-17 | 5,440 | 5,450 | 5,420 | 5,430 | 32,500 | 543 |
| 2015-03-16 | 5,390 | 5,430 | 5,380 | 5,420 | 27,400 | 542 |
| 2015-03-13 | 5,350 | 5,390 | 5,310 | 5,390 | 50,800 | 539 |
| 2015-03-12 | 5,340 | 5,350 | 5,320 | 5,340 | 26,400 | 534 |
| 2015-03-11 | 5,280 | 5,350 | 5,260 | 5,330 | 25,500 | 533 |
| 2015-03-10 | 5,300 | 5,340 | 5,290 | 5,330 | 35,200 | 533 |
| 2015-03-09 | 5,220 | 5,290 | 5,210 | 5,290 | 29,600 | 529 |
| 2015-03-06 | 5,260 | 5,270 | 5,240 | 5,240 | 20,600 | 524 |
| 2015-03-05 | 5,240 | 5,280 | 5,220 | 5,250 | 18,200 | 525 |
| 2015-03-04 | 5,260 | 5,270 | 5,210 | 5,250 | 20,800 | 525 |
| 2015-03-03 | 5,270 | 5,290 | 5,250 | 5,260 | 17,500 | 526 |
| 2015-03-02 | 5,240 | 5,290 | 5,230 | 5,260 | 22,100 | 526 |
| 2015-02-27 | 5,290 | 5,290 | 5,190 | 5,220 | 39,400 | 522 |
| 2015-02-26 | 5,280 | 5,320 | 5,250 | 5,280 | 38,600 | 528 |
| 2015-02-25 | 5,260 | 5,290 | 5,240 | 5,250 | 41,300 | 525 |
| 2015-02-24 | 5,170 | 5,270 | 5,170 | 5,240 | 65,400 | 524 |
| 2015-02-23 | 5,130 | 5,150 | 5,100 | 5,140 | 32,800 | 514 |
| 2015-02-20 | 5,120 | 5,140 | 5,070 | 5,120 | 32,100 | 512 |
| 2015-02-19 | 5,080 | 5,120 | 5,050 | 5,110 | 43,800 | 511 |
| 2015-02-18 | 5,000 | 5,070 | 4,995 | 5,060 | 49,500 | 506 |
| 2015-02-17 | 4,980 | 4,995 | 4,950 | 4,975 | 29,500 | 497.50 |
| 2015-02-16 | 4,970 | 4,970 | 4,925 | 4,945 | 26,600 | 494.50 |
| 2015-02-13 | 4,950 | 4,950 | 4,905 | 4,930 | 33,000 | 493 |
| 2015-02-12 | 4,965 | 4,995 | 4,965 | 4,975 | 43,500 | 497.50 |
| 2015-02-10 | 4,890 | 4,930 | 4,870 | 4,930 | 39,100 | 493 |
| 2015-02-09 | 4,865 | 4,890 | 4,850 | 4,880 | 22,500 | 488 |
| 2015-02-06 | 4,890 | 4,895 | 4,850 | 4,850 | 26,300 | 485 |
| 2015-02-05 | 4,850 | 4,890 | 4,850 | 4,885 | 28,700 | 488.50 |
| 2015-02-04 | 4,880 | 4,920 | 4,845 | 4,870 | 31,100 | 487 |
| 2015-02-03 | 4,935 | 4,940 | 4,830 | 4,860 | 66,600 | 486 |
| 2015-02-02 | 4,900 | 4,940 | 4,870 | 4,935 | 43,900 | 493.50 |
| 2015-01-30 | 4,940 | 4,960 | 4,880 | 4,890 | 48,900 | 489 |
| 2015-01-29 | 4,910 | 4,965 | 4,895 | 4,895 | 91,800 | 489.50 |
| 2015-01-28 | 4,905 | 4,940 | 4,895 | 4,905 | 30,900 | 490.50 |
| 2015-01-27 | 4,885 | 4,940 | 4,830 | 4,905 | 56,800 | 490.50 |
| 2015-01-26 | 4,840 | 4,850 | 4,805 | 4,820 | 35,600 | 482 |
| 2015-01-23 | 4,755 | 4,830 | 4,735 | 4,820 | 64,000 | 482 |
| 2015-01-22 | 4,880 | 4,895 | 4,730 | 4,735 | 122,000 | 473.50 |
| 2015-01-21 | 4,960 | 4,970 | 4,865 | 4,875 | 106,800 | 487.50 |
| 2015-01-20 | 5,010 | 5,010 | 4,960 | 4,990 | 43,800 | 499 |
| 2015-01-19 | 5,050 | 5,050 | 4,950 | 5,010 | 59,000 | 501 |
| 2015-01-16 | 5,050 | 5,080 | 5,000 | 5,060 | 53,800 | 506 |
| 2015-01-15 | 5,050 | 5,110 | 5,040 | 5,080 | 21,100 | 508 |
| 2015-01-14 | 5,060 | 5,120 | 5,030 | 5,040 | 27,500 | 504 |
| 2015-01-13 | 5,170 | 5,180 | 5,010 | 5,070 | 62,800 | 507 |
| 2015-01-09 | 5,100 | 5,170 | 5,100 | 5,170 | 31,700 | 517 |
| 2015-01-08 | 5,030 | 5,100 | 5,020 | 5,090 | 20,200 | 509 |
| 2015-01-07 | 5,010 | 5,040 | 5,000 | 5,020 | 18,800 | 502 |
| 2015-01-06 | 5,010 | 5,040 | 4,995 | 5,010 | 39,000 | 501 |
| 2015-01-05 | 5,080 | 5,090 | 5,010 | 5,060 | 33,400 | 506 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
