8938 グローム・ホールディングス(株) 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 | 1,390 | 1,423 | 1,390 | 1,420 | 1,800 | 710 |
| 2015-12-29 | 1,363 | 1,396 | 1,353 | 1,390 | 900 | 695 |
| 2015-12-28 | 1,340 | 1,370 | 1,295 | 1,370 | 5,900 | 685 |
| 2015-12-25 | 1,271 | 1,461 | 1,271 | 1,400 | 28,500 | 700 |
| 2015-12-24 | 1,340 | 1,346 | 1,218 | 1,271 | 9,800 | 635.50 |
| 2015-12-22 | 1,370 | 1,387 | 1,315 | 1,341 | 67,700 | 670.50 |
| 2015-12-21 | 1,391 | 1,408 | 1,381 | 1,387 | 5,100 | 693.50 |
| 2015-12-18 | 1,370 | 1,421 | 1,351 | 1,391 | 18,500 | 695.50 |
| 2015-12-17 | 1,404 | 1,443 | 1,400 | 1,400 | 3,800 | 700 |
| 2015-12-16 | 1,381 | 1,436 | 1,381 | 1,431 | 18,100 | 715.50 |
| 2015-12-15 | 1,392 | 1,462 | 1,381 | 1,398 | 8,800 | 699 |
| 2015-12-14 | 1,450 | 1,459 | 1,381 | 1,410 | 27,600 | 705 |
| 2015-12-11 | 1,483 | 1,512 | 1,483 | 1,498 | 1,600 | 749 |
| 2015-12-10 | 1,490 | 1,508 | 1,485 | 1,508 | 3,400 | 754 |
| 2015-12-09 | 1,482 | 1,519 | 1,482 | 1,518 | 5,300 | 759 |
| 2015-12-08 | 1,517 | 1,530 | 1,497 | 1,522 | 7,100 | 761 |
| 2015-12-07 | 1,534 | 1,559 | 1,520 | 1,522 | 7,800 | 761 |
| 2015-12-04 | 1,509 | 1,555 | 1,501 | 1,533 | 4,600 | 766.50 |
| 2015-12-03 | 1,634 | 1,645 | 1,526 | 1,549 | 12,300 | 774.50 |
| 2015-12-02 | 1,625 | 1,648 | 1,625 | 1,634 | 1,700 | 817 |
| 2015-12-01 | 1,651 | 1,651 | 1,620 | 1,623 | 11,200 | 811.50 |
| 2015-11-30 | 1,625 | 1,654 | 1,620 | 1,652 | 9,700 | 826 |
| 2015-11-27 | 1,552 | 1,617 | 1,552 | 1,617 | 15,900 | 808.50 |
| 2015-11-26 | 1,512 | 1,590 | 1,512 | 1,562 | 5,600 | 781 |
| 2015-11-25 | 1,549 | 1,575 | 1,512 | 1,525 | 61,100 | 762.50 |
| 2015-11-24 | 1,507 | 1,570 | 1,500 | 1,570 | 4,300 | 785 |
| 2015-11-20 | 1,506 | 1,506 | 1,489 | 1,503 | 1,100 | 751.50 |
| 2015-11-19 | 1,500 | 1,506 | 1,471 | 1,506 | 3,200 | 753 |
| 2015-11-18 | 1,498 | 1,510 | 1,477 | 1,503 | 1,700 | 751.50 |
| 2015-11-17 | 1,490 | 1,539 | 1,490 | 1,494 | 2,600 | 747 |
| 2015-11-16 | 1,523 | 1,524 | 1,496 | 1,496 | 8,900 | 748 |
| 2015-11-13 | 1,496 | 1,555 | 1,490 | 1,523 | 12,700 | 761.50 |
| 2015-11-12 | 1,458 | 1,484 | 1,451 | 1,480 | 4,700 | 740 |
| 2015-11-11 | 1,444 | 1,468 | 1,405 | 1,465 | 4,700 | 732.50 |
| 2015-11-10 | 1,398 | 1,428 | 1,396 | 1,414 | 3,400 | 707 |
| 2015-11-09 | 1,424 | 1,450 | 1,380 | 1,396 | 8,400 | 698 |
| 2015-11-06 | 1,505 | 1,510 | 1,334 | 1,334 | 13,900 | 667 |
| 2015-11-05 | 1,501 | 1,541 | 1,470 | 1,505 | 13,200 | 752.50 |
| 2015-11-04 | 1,525 | 1,566 | 1,525 | 1,525 | 14,200 | 762.50 |
| 2015-11-02 | 1,600 | 1,628 | 1,504 | 1,550 | 27,000 | 775 |
| 2015-10-30 | 1,510 | 1,698 | 1,473 | 1,570 | 74,900 | 785 |
| 2015-10-29 | 1,936 | 1,939 | 1,862 | 1,870 | 10,700 | 935 |
| 2015-10-28 | 1,990 | 1,990 | 1,930 | 1,947 | 4,900 | 973.50 |
| 2015-10-27 | 1,999 | 2,001 | 1,950 | 1,991 | 10,800 | 995.50 |
| 2015-10-26 | 1,835 | 1,948 | 1,835 | 1,948 | 9,800 | 974 |
| 2015-10-23 | 1,804 | 1,885 | 1,804 | 1,849 | 6,300 | 924.50 |
| 2015-10-22 | 1,818 | 1,860 | 1,802 | 1,802 | 8,800 | 901 |
| 2015-10-21 | 1,800 | 1,800 | 1,765 | 1,787 | 2,400 | 893.50 |
| 2015-10-20 | 1,820 | 1,824 | 1,760 | 1,819 | 1,700 | 909.50 |
| 2015-10-19 | 1,830 | 1,830 | 1,760 | 1,782 | 3,600 | 891 |
| 2015-10-16 | 1,777 | 1,804 | 1,751 | 1,798 | 3,800 | 899 |
| 2015-10-15 | 1,775 | 1,818 | 1,758 | 1,806 | 5,200 | 903 |
| 2015-10-14 | 1,830 | 1,830 | 1,782 | 1,815 | 1,200 | 907.50 |
| 2015-10-13 | 1,810 | 1,849 | 1,788 | 1,849 | 1,500 | 924.50 |
| 2015-10-09 | 1,850 | 1,850 | 1,785 | 1,818 | 5,700 | 909 |
| 2015-10-08 | 1,845 | 1,871 | 1,836 | 1,848 | 5,500 | 924 |
| 2015-10-07 | 1,828 | 1,862 | 1,828 | 1,854 | 3,300 | 927 |
| 2015-10-06 | 1,825 | 1,890 | 1,818 | 1,840 | 5,100 | 920 |
| 2015-10-05 | 1,786 | 1,826 | 1,780 | 1,825 | 1,700 | 912.50 |
| 2015-10-02 | 1,771 | 1,829 | 1,771 | 1,783 | 5,000 | 891.50 |
| 2015-10-01 | 1,755 | 1,803 | 1,755 | 1,803 | 4,100 | 901.50 |
| 2015-09-30 | 1,690 | 1,860 | 1,690 | 1,750 | 21,900 | 875 |
| 2015-09-29 | 1,818 | 1,839 | 1,749 | 1,749 | 29,200 | 874.50 |
| 2015-09-28 | 1,936 | 1,980 | 1,717 | 1,810 | 62,300 | 905 |
| 2015-09-25 | 1,999 | 2,029 | 1,900 | 1,940 | 36,200 | 970 |
| 2015-09-24 | 2,100 | 2,124 | 2,036 | 2,051 | 14,700 | 1,025.50 |
| 2015-09-18 | 2,201 | 2,201 | 2,121 | 2,190 | 4,500 | 1,095 |
| 2015-09-17 | 2,198 | 2,262 | 2,181 | 2,201 | 12,100 | 1,100.50 |
| 2015-09-16 | 2,269 | 2,298 | 2,189 | 2,228 | 3,600 | 1,114 |
| 2015-09-15 | 2,231 | 2,261 | 2,190 | 2,226 | 7,700 | 1,113 |
| 2015-09-14 | 2,499 | 2,499 | 2,118 | 2,231 | 38,000 | 1,115.50 |
| 2015-09-11 | 2,550 | 2,560 | 2,410 | 2,525 | 21,500 | 1,262.50 |
| 2015-09-10 | 2,130 | 2,520 | 2,130 | 2,520 | 25,000 | 1,260 |
| 2015-09-09 | 2,050 | 2,191 | 2,037 | 2,180 | 18,500 | 1,090 |
| 2015-09-08 | 2,010 | 2,040 | 2,003 | 2,027 | 12,700 | 1,013.50 |
| 2015-09-07 | 2,030 | 2,046 | 2,000 | 2,007 | 4,900 | 1,003.50 |
| 2015-09-04 | 2,060 | 2,079 | 1,996 | 2,050 | 10,200 | 1,025 |
| 2015-09-03 | 2,097 | 2,097 | 2,006 | 2,055 | 10,300 | 1,027.50 |
| 2015-09-02 | 1,965 | 2,025 | 1,965 | 2,020 | 6,200 | 1,010 |
| 2015-09-01 | 2,017 | 2,054 | 1,970 | 1,975 | 17,500 | 987.50 |
| 2015-08-31 | 2,040 | 2,069 | 2,031 | 2,067 | 8,900 | 1,033.50 |
| 2015-08-28 | 2,051 | 2,099 | 2,042 | 2,067 | 8,400 | 1,033.50 |
| 2015-08-27 | 2,034 | 2,140 | 2,002 | 2,029 | 11,000 | 1,014.50 |
| 2015-08-26 | 1,995 | 2,059 | 1,995 | 2,032 | 11,700 | 1,016 |
| 2015-08-25 | 1,910 | 2,100 | 1,821 | 1,995 | 61,100 | 997.50 |
| 2015-08-24 | 2,000 | 2,173 | 1,950 | 1,950 | 37,500 | 975 |
| 2015-08-21 | 2,000 | 2,062 | 1,990 | 2,038 | 13,400 | 1,019 |
| 2015-08-20 | 2,007 | 2,067 | 2,002 | 2,015 | 6,900 | 1,007.50 |
| 2015-08-19 | 2,052 | 2,086 | 2,002 | 2,007 | 4,000 | 1,003.50 |
| 2015-08-18 | 2,058 | 2,132 | 2,058 | 2,101 | 4,700 | 1,050.50 |
| 2015-08-17 | 1,950 | 2,035 | 1,950 | 2,010 | 7,800 | 1,005 |
| 2015-08-14 | 1,972 | 2,014 | 1,910 | 1,963 | 21,100 | 981.50 |
| 2015-08-13 | 2,010 | 2,080 | 1,960 | 2,034 | 13,100 | 1,017 |
| 2015-08-12 | 2,060 | 2,109 | 2,000 | 2,016 | 21,600 | 1,008 |
| 2015-08-11 | 2,259 | 2,259 | 2,077 | 2,110 | 37,400 | 1,055 |
| 2015-08-10 | 2,277 | 2,328 | 2,233 | 2,233 | 9,200 | 1,116.50 |
| 2015-08-07 | 2,365 | 2,390 | 2,316 | 2,327 | 8,400 | 1,163.50 |
| 2015-08-06 | 2,350 | 2,439 | 2,270 | 2,340 | 21,100 | 1,170 |
| 2015-08-05 | 2,176 | 2,350 | 2,176 | 2,310 | 10,700 | 1,155 |
| 2015-08-04 | 2,125 | 2,175 | 2,070 | 2,168 | 6,400 | 1,084 |
| 2015-08-03 | 2,000 | 2,188 | 1,950 | 2,175 | 43,300 | 1,087.50 |
| 2015-07-31 | 2,389 | 2,389 | 2,110 | 2,199 | 14,500 | 1,099.50 |
| 2015-07-30 | 2,400 | 2,400 | 2,340 | 2,389 | 13,200 | 1,194.50 |
| 2015-07-29 | 2,331 | 2,363 | 2,299 | 2,354 | 6,600 | 1,177 |
| 2015-07-28 | 2,335 | 2,343 | 2,250 | 2,331 | 7,200 | 1,165.50 |
| 2015-07-27 | 2,315 | 2,355 | 2,300 | 2,355 | 3,400 | 1,177.50 |
| 2015-07-24 | 2,287 | 2,310 | 2,237 | 2,300 | 13,300 | 1,150 |
| 2015-07-23 | 2,222 | 2,268 | 2,188 | 2,237 | 18,000 | 1,118.50 |
| 2015-07-22 | 2,250 | 2,268 | 2,187 | 2,220 | 8,900 | 1,110 |
| 2015-07-21 | 2,210 | 2,290 | 2,181 | 2,259 | 7,800 | 1,129.50 |
| 2015-07-17 | 2,345 | 2,345 | 2,171 | 2,259 | 20,600 | 1,129.50 |
| 2015-07-16 | 2,125 | 2,349 | 2,087 | 2,295 | 26,900 | 1,147.50 |
| 2015-07-15 | 1,900 | 2,227 | 1,900 | 2,118 | 43,900 | 1,059 |
| 2015-07-14 | 1,847 | 1,903 | 1,811 | 1,902 | 26,100 | 951 |
| 2015-07-13 | 1,840 | 1,859 | 1,761 | 1,836 | 22,000 | 918 |
| 2015-07-10 | 1,834 | 1,834 | 1,716 | 1,716 | 14,600 | 858 |
| 2015-07-09 | 1,755 | 1,799 | 1,641 | 1,767 | 43,900 | 883.50 |
| 2015-07-08 | 1,794 | 1,888 | 1,786 | 1,839 | 62,400 | 919.50 |
| 2015-07-07 | 1,670 | 1,749 | 1,605 | 1,745 | 21,300 | 872.50 |
| 2015-07-06 | 1,575 | 1,648 | 1,551 | 1,648 | 15,400 | 824 |
| 2015-07-03 | 1,668 | 1,668 | 1,560 | 1,648 | 14,100 | 824 |
| 2015-07-02 | 1,670 | 1,690 | 1,658 | 1,669 | 4,700 | 834.50 |
| 2015-07-01 | 1,630 | 1,673 | 1,590 | 1,670 | 14,300 | 835 |
| 2015-06-30 | 1,500 | 1,600 | 1,500 | 1,590 | 21,500 | 795 |
| 2015-06-29 | 1,470 | 1,534 | 1,400 | 1,533 | 29,800 | 766.50 |
| 2015-06-26 | 1,598 | 1,598 | 1,525 | 1,548 | 6,900 | 774 |
| 2015-06-25 | 1,600 | 1,609 | 1,550 | 1,574 | 13,400 | 787 |
| 2015-06-24 | 1,580 | 1,630 | 1,560 | 1,600 | 14,500 | 800 |
| 2015-06-23 | 1,590 | 1,600 | 1,476 | 1,590 | 23,600 | 795 |
| 2015-06-22 | 1,535 | 1,609 | 1,521 | 1,589 | 9,000 | 794.50 |
| 2015-06-19 | 1,685 | 1,698 | 1,530 | 1,615 | 25,400 | 807.50 |
| 2015-06-18 | 1,705 | 1,705 | 1,621 | 1,679 | 19,000 | 839.50 |
| 2015-06-17 | 1,600 | 1,717 | 1,599 | 1,675 | 40,600 | 837.50 |
| 2015-06-16 | 1,590 | 1,648 | 1,566 | 1,613 | 29,000 | 806.50 |
| 2015-06-15 | 1,474 | 1,635 | 1,456 | 1,590 | 37,700 | 795 |
| 2015-06-12 | 1,464 | 1,597 | 1,432 | 1,474 | 65,400 | 737 |
| 2015-06-11 | 1,440 | 1,448 | 1,390 | 1,404 | 19,400 | 702 |
| 2015-06-10 | 1,400 | 1,418 | 1,390 | 1,415 | 16,700 | 707.50 |
| 2015-06-09 | 1,307 | 1,360 | 1,288 | 1,354 | 14,900 | 677 |
| 2015-06-08 | 1,266 | 1,348 | 1,266 | 1,348 | 15,100 | 674 |
| 2015-06-05 | 1,229 | 1,348 | 1,220 | 1,262 | 36,100 | 631 |
| 2015-06-04 | 1,115 | 1,220 | 1,115 | 1,208 | 14,400 | 604 |
| 2015-06-03 | 1,098 | 1,110 | 1,079 | 1,108 | 5,200 | 554 |
| 2015-06-02 | 1,072 | 1,118 | 1,056 | 1,091 | 6,400 | 545.50 |
| 2015-06-01 | 1,053 | 1,075 | 1,044 | 1,073 | 5,500 | 536.50 |
| 2015-05-29 | 1,087 | 1,087 | 1,040 | 1,080 | 7,700 | 540 |
| 2015-05-28 | 1,020 | 1,088 | 1,000 | 1,088 | 19,600 | 544 |
| 2015-05-27 | 1,009 | 1,020 | 980 | 985 | 25,500 | 492.50 |
| 2015-05-26 | 999 | 1,010 | 980 | 1,009 | 9,600 | 504.50 |
| 2015-05-25 | 998 | 1,000 | 998 | 999 | 6,400 | 499.50 |
| 2015-05-22 | 998 | 999 | 998 | 999 | 2,100 | 499.50 |
| 2015-05-20 | 988 | 998 | 983 | 998 | 2,500 | 499 |
| 2015-05-19 | 990 | 990 | 989 | 990 | 500 | 495 |
| 2015-05-18 | 1,019 | 1,019 | 950 | 990 | 8,400 | 495 |
| 2015-05-15 | 995 | 995 | 975 | 976 | 6,100 | 488 |
| 2015-05-14 | 975 | 996 | 973 | 996 | 3,600 | 498 |
| 2015-05-13 | 999 | 999 | 973 | 973 | 400 | 486.50 |
| 2015-05-12 | 965 | 999 | 965 | 999 | 2,600 | 499.50 |
| 2015-05-11 | 970 | 1,000 | 960 | 980 | 2,100 | 490 |
| 2015-05-08 | 988 | 1,000 | 970 | 970 | 2,700 | 485 |
| 2015-05-07 | 992 | 992 | 992 | 992 | 100 | 496 |
| 2015-05-01 | 960 | 985 | 954 | 977 | 2,400 | 488.50 |
| 2015-04-30 | 998 | 999 | 975 | 989 | 3,600 | 494.50 |
| 2015-04-28 | 990 | 1,000 | 984 | 1,000 | 2,600 | 500 |
| 2015-04-27 | 980 | 995 | 965 | 965 | 12,300 | 482.50 |
| 2015-04-24 | 967 | 986 | 960 | 984 | 1,100 | 492 |
| 2015-04-23 | 978 | 991 | 960 | 981 | 4,000 | 490.50 |
| 2015-04-22 | 943 | 990 | 941 | 975 | 8,100 | 487.50 |
| 2015-04-21 | 931 | 953 | 931 | 953 | 2,800 | 476.50 |
| 2015-04-20 | 940 | 941 | 931 | 931 | 1,000 | 465.50 |
| 2015-04-17 | 920 | 945 | 919 | 943 | 2,500 | 471.50 |
| 2015-04-16 | 923 | 923 | 905 | 905 | 2,300 | 452.50 |
| 2015-04-15 | 925 | 925 | 911 | 923 | 12,500 | 461.50 |
| 2015-04-14 | 915 | 931 | 901 | 910 | 31,400 | 455 |
| 2015-04-13 | 945 | 945 | 900 | 906 | 9,200 | 453 |
| 2015-04-10 | 919 | 1,028 | 919 | 936 | 17,200 | 468 |
| 2015-04-09 | 914 | 919 | 910 | 910 | 2,300 | 455 |
| 2015-04-08 | 897 | 909 | 897 | 907 | 3,300 | 453.50 |
| 2015-04-07 | 900 | 910 | 898 | 909 | 4,400 | 454.50 |
| 2015-04-06 | 912 | 912 | 900 | 902 | 4,600 | 451 |
| 2015-04-03 | 901 | 915 | 901 | 912 | 2,500 | 456 |
| 2015-04-02 | 916 | 916 | 900 | 901 | 5,200 | 450.50 |
| 2015-04-01 | 919 | 919 | 904 | 918 | 1,400 | 459 |
| 2015-03-31 | 915 | 928 | 913 | 926 | 3,400 | 463 |
| 2015-03-30 | 919 | 919 | 910 | 915 | 600 | 457.50 |
| 2015-03-27 | 911 | 911 | 896 | 911 | 300 | 455.50 |
| 2015-03-26 | 896 | 910 | 892 | 909 | 2,400 | 454.50 |
| 2015-03-25 | 907 | 915 | 896 | 896 | 1,100 | 448 |
| 2015-03-24 | 903 | 913 | 901 | 909 | 1,700 | 454.50 |
| 2015-03-23 | 896 | 915 | 896 | 915 | 2,700 | 457.50 |
| 2015-03-20 | 900 | 910 | 893 | 910 | 1,700 | 455 |
| 2015-03-19 | 895 | 910 | 892 | 909 | 1,900 | 454.50 |
| 2015-03-18 | 922 | 926 | 909 | 909 | 2,400 | 454.50 |
| 2015-03-17 | 914 | 923 | 910 | 922 | 2,400 | 461 |
| 2015-03-16 | 931 | 931 | 910 | 925 | 2,800 | 462.50 |
| 2015-03-13 | 921 | 932 | 908 | 932 | 7,200 | 466 |
| 2015-03-12 | 900 | 927 | 900 | 925 | 1,200 | 462.50 |
| 2015-03-11 | 900 | 931 | 900 | 914 | 1,700 | 457 |
| 2015-03-10 | 895 | 915 | 880 | 915 | 5,600 | 457.50 |
| 2015-03-09 | 902 | 925 | 902 | 910 | 1,200 | 455 |
| 2015-03-06 | 930 | 931 | 928 | 931 | 2,900 | 465.50 |
| 2015-03-05 | 915 | 932 | 915 | 932 | 3,400 | 466 |
| 2015-03-04 | 932 | 932 | 906 | 932 | 1,400 | 466 |
| 2015-03-03 | 937 | 941 | 920 | 920 | 1,000 | 460 |
| 2015-03-02 | 903 | 940 | 903 | 937 | 5,700 | 468.50 |
| 2015-02-27 | 900 | 920 | 896 | 918 | 6,900 | 459 |
| 2015-02-26 | 910 | 914 | 891 | 913 | 4,800 | 456.50 |
| 2015-02-25 | 896 | 904 | 896 | 904 | 300 | 452 |
| 2015-02-24 | 899 | 911 | 893 | 902 | 2,200 | 451 |
| 2015-02-23 | 880 | 924 | 880 | 899 | 5,100 | 449.50 |
| 2015-02-20 | 921 | 922 | 902 | 910 | 3,600 | 455 |
| 2015-02-19 | 924 | 925 | 904 | 922 | 2,600 | 461 |
| 2015-02-18 | 878 | 925 | 878 | 924 | 15,400 | 462 |
| 2015-02-17 | 855 | 879 | 851 | 878 | 12,900 | 439 |
| 2015-02-16 | 873 | 889 | 850 | 855 | 15,300 | 427.50 |
| 2015-02-13 | 880 | 880 | 870 | 879 | 2,100 | 439.50 |
| 2015-02-12 | 881 | 885 | 870 | 880 | 3,400 | 440 |
| 2015-02-10 | 879 | 880 | 879 | 880 | 300 | 440 |
| 2015-02-09 | 865 | 869 | 849 | 868 | 4,900 | 434 |
| 2015-02-06 | 870 | 881 | 865 | 880 | 2,800 | 440 |
| 2015-02-05 | 885 | 885 | 880 | 880 | 300 | 440 |
| 2015-02-04 | 872 | 884 | 842 | 883 | 4,400 | 441.50 |
| 2015-02-03 | 880 | 885 | 860 | 872 | 4,900 | 436 |
| 2015-02-02 | 858 | 881 | 858 | 879 | 6,400 | 439.50 |
| 2015-01-30 | 861 | 889 | 861 | 888 | 2,900 | 444 |
| 2015-01-29 | 907 | 907 | 891 | 891 | 2,600 | 445.50 |
| 2015-01-28 | 880 | 909 | 870 | 907 | 8,700 | 453.50 |
| 2015-01-27 | 853 | 890 | 853 | 890 | 6,000 | 445 |
| 2015-01-26 | 834 | 853 | 830 | 853 | 2,800 | 426.50 |
| 2015-01-23 | 860 | 874 | 843 | 859 | 5,500 | 429.50 |
| 2015-01-22 | 871 | 879 | 860 | 875 | 4,000 | 437.50 |
| 2015-01-21 | 850 | 884 | 850 | 876 | 6,800 | 438 |
| 2015-01-20 | 835 | 857 | 835 | 855 | 19,200 | 427.50 |
| 2015-01-19 | 821 | 847 | 820 | 835 | 8,500 | 417.50 |
| 2015-01-16 | 849 | 850 | 825 | 847 | 8,300 | 423.50 |
| 2015-01-15 | 837 | 858 | 801 | 849 | 29,600 | 424.50 |
| 2015-01-14 | 811 | 837 | 800 | 837 | 11,300 | 418.50 |
| 2015-01-13 | 821 | 840 | 790 | 815 | 18,500 | 407.50 |
| 2015-01-09 | 965 | 965 | 848 | 881 | 27,200 | 440.50 |
| 2015-01-08 | 850 | 990 | 850 | 950 | 44,300 | 475 |
| 2015-01-07 | 784 | 850 | 784 | 845 | 24,000 | 422.50 |
| 2015-01-06 | 786 | 800 | 766 | 799 | 7,200 | 399.50 |
| 2015-01-05 | 798 | 810 | 791 | 791 | 41,100 | 395.50 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
