1716 第一カッター興業(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 | 996 | 1,010 | 994 | 1,008 | 6,500 | 504 |
| 2015-12-29 | 1,000 | 1,004 | 989 | 995 | 7,600 | 497.50 |
| 2015-12-28 | 1,000 | 1,010 | 988 | 995 | 12,700 | 497.50 |
| 2015-12-25 | 995 | 995 | 982 | 988 | 15,700 | 494 |
| 2015-12-24 | 999 | 999 | 985 | 990 | 20,900 | 495 |
| 2015-12-22 | 1,001 | 1,007 | 994 | 994 | 13,300 | 497 |
| 2015-12-21 | 1,011 | 1,021 | 1,003 | 1,009 | 15,700 | 504.50 |
| 2015-12-18 | 1,011 | 1,030 | 1,011 | 1,011 | 19,500 | 505.50 |
| 2015-12-17 | 1,016 | 1,045 | 1,016 | 1,025 | 14,300 | 512.50 |
| 2015-12-16 | 1,026 | 1,047 | 1,026 | 1,029 | 16,500 | 514.50 |
| 2015-12-15 | 1,039 | 1,040 | 1,017 | 1,026 | 8,500 | 513 |
| 2015-12-14 | 1,002 | 1,042 | 1,002 | 1,042 | 21,600 | 521 |
| 2015-12-11 | 1,028 | 1,044 | 1,022 | 1,032 | 17,600 | 516 |
| 2015-12-10 | 1,021 | 1,043 | 1,021 | 1,031 | 16,100 | 515.50 |
| 2015-12-09 | 1,038 | 1,050 | 1,031 | 1,039 | 27,200 | 519.50 |
| 2015-12-08 | 1,033 | 1,074 | 1,033 | 1,057 | 36,300 | 528.50 |
| 2015-12-07 | 1,026 | 1,048 | 1,016 | 1,048 | 18,500 | 524 |
| 2015-12-04 | 1,003 | 1,009 | 1,000 | 1,002 | 9,100 | 501 |
| 2015-12-03 | 1,010 | 1,024 | 1,010 | 1,016 | 17,700 | 508 |
| 2015-12-02 | 1,006 | 1,032 | 1,006 | 1,010 | 13,400 | 505 |
| 2015-12-01 | 1,035 | 1,035 | 1,012 | 1,014 | 15,600 | 507 |
| 2015-11-30 | 1,020 | 1,033 | 1,020 | 1,032 | 5,800 | 516 |
| 2015-11-27 | 1,036 | 1,040 | 1,018 | 1,023 | 11,300 | 511.50 |
| 2015-11-26 | 1,049 | 1,049 | 1,026 | 1,026 | 12,300 | 513 |
| 2015-11-25 | 1,014 | 1,050 | 1,006 | 1,048 | 21,900 | 524 |
| 2015-11-24 | 1,020 | 1,020 | 1,010 | 1,015 | 6,300 | 507.50 |
| 2015-11-20 | 1,001 | 1,018 | 992 | 1,010 | 15,600 | 505 |
| 2015-11-19 | 1,018 | 1,018 | 990 | 1,007 | 11,900 | 503.50 |
| 2015-11-18 | 1,020 | 1,020 | 980 | 994 | 8,700 | 497 |
| 2015-11-17 | 1,017 | 1,027 | 1,016 | 1,016 | 11,300 | 508 |
| 2015-11-16 | 975 | 1,027 | 975 | 1,006 | 44,900 | 503 |
| 2015-11-13 | 955 | 989 | 942 | 977 | 69,500 | 488.50 |
| 2015-11-12 | 905 | 925 | 905 | 912 | 8,300 | 456 |
| 2015-11-11 | 901 | 929 | 891 | 910 | 6,700 | 455 |
| 2015-11-10 | 910 | 914 | 900 | 903 | 4,000 | 451.50 |
| 2015-11-09 | 925 | 925 | 914 | 918 | 3,100 | 459 |
| 2015-11-06 | 918 | 933 | 909 | 933 | 6,900 | 466.50 |
| 2015-11-05 | 917 | 922 | 907 | 915 | 6,700 | 457.50 |
| 2015-11-04 | 890 | 907 | 890 | 907 | 5,300 | 453.50 |
| 2015-11-02 | 889 | 895 | 886 | 890 | 2,600 | 445 |
| 2015-10-30 | 900 | 900 | 885 | 889 | 5,200 | 444.50 |
| 2015-10-29 | 900 | 901 | 885 | 901 | 5,300 | 450.50 |
| 2015-10-28 | 887 | 898 | 885 | 890 | 3,700 | 445 |
| 2015-10-27 | 916 | 916 | 890 | 900 | 6,000 | 450 |
| 2015-10-26 | 895 | 909 | 885 | 909 | 9,900 | 454.50 |
| 2015-10-23 | 890 | 890 | 875 | 880 | 5,700 | 440 |
| 2015-10-22 | 885 | 886 | 882 | 886 | 700 | 443 |
| 2015-10-21 | 890 | 890 | 880 | 882 | 2,600 | 441 |
| 2015-10-20 | 882 | 882 | 872 | 880 | 3,600 | 440 |
| 2015-10-19 | 880 | 880 | 869 | 871 | 2,700 | 435.50 |
| 2015-10-16 | 878 | 885 | 873 | 880 | 2,000 | 440 |
| 2015-10-15 | 868 | 880 | 868 | 880 | 3,400 | 440 |
| 2015-10-14 | 889 | 889 | 870 | 873 | 5,900 | 436.50 |
| 2015-10-13 | 876 | 896 | 876 | 887 | 16,000 | 443.50 |
| 2015-10-09 | 880 | 890 | 880 | 890 | 14,000 | 445 |
| 2015-10-08 | 873 | 878 | 873 | 873 | 5,200 | 436.50 |
| 2015-10-07 | 874 | 879 | 868 | 877 | 12,200 | 438.50 |
| 2015-10-06 | 877 | 877 | 866 | 866 | 3,700 | 433 |
| 2015-10-05 | 879 | 879 | 863 | 868 | 2,700 | 434 |
| 2015-10-02 | 863 | 865 | 851 | 864 | 3,000 | 432 |
| 2015-10-01 | 860 | 863 | 851 | 863 | 3,900 | 431.50 |
| 2015-09-30 | 847 | 868 | 845 | 858 | 8,300 | 429 |
| 2015-09-29 | 864 | 864 | 823 | 840 | 10,900 | 420 |
| 2015-09-28 | 870 | 870 | 861 | 865 | 3,400 | 432.50 |
| 2015-09-25 | 850 | 866 | 848 | 866 | 5,800 | 433 |
| 2015-09-24 | 880 | 880 | 846 | 864 | 10,900 | 432 |
| 2015-09-18 | 900 | 900 | 885 | 890 | 5,300 | 445 |
| 2015-09-17 | 885 | 903 | 885 | 900 | 11,700 | 450 |
| 2015-09-16 | 890 | 900 | 885 | 885 | 9,700 | 442.50 |
| 2015-09-15 | 898 | 898 | 890 | 892 | 14,300 | 446 |
| 2015-09-14 | 895 | 910 | 886 | 898 | 23,100 | 449 |
| 2015-09-11 | 885 | 890 | 881 | 888 | 12,400 | 444 |
| 2015-09-10 | 891 | 891 | 878 | 884 | 5,000 | 442 |
| 2015-09-09 | 874 | 900 | 874 | 894 | 7,500 | 447 |
| 2015-09-08 | 869 | 880 | 844 | 860 | 13,300 | 430 |
| 2015-09-07 | 850 | 864 | 835 | 855 | 12,700 | 427.50 |
| 2015-09-04 | 887 | 887 | 860 | 860 | 7,200 | 430 |
| 2015-09-03 | 882 | 897 | 882 | 887 | 7,300 | 443.50 |
| 2015-09-02 | 880 | 899 | 870 | 871 | 16,400 | 435.50 |
| 2015-09-01 | 928 | 933 | 895 | 913 | 13,000 | 456.50 |
| 2015-08-31 | 939 | 958 | 928 | 933 | 22,400 | 466.50 |
| 2015-08-28 | 915 | 933 | 915 | 924 | 16,400 | 462 |
| 2015-08-27 | 898 | 925 | 898 | 915 | 10,000 | 457.50 |
| 2015-08-26 | 889 | 901 | 867 | 886 | 25,700 | 443 |
| 2015-08-25 | 820 | 890 | 800 | 874 | 62,000 | 437 |
| 2015-08-24 | 921 | 921 | 855 | 880 | 72,000 | 440 |
| 2015-08-21 | 953 | 966 | 950 | 954 | 32,100 | 477 |
| 2015-08-20 | 970 | 980 | 962 | 971 | 22,900 | 485.50 |
| 2015-08-19 | 975 | 980 | 970 | 979 | 18,100 | 489.50 |
| 2015-08-18 | 982 | 993 | 980 | 990 | 16,900 | 495 |
| 2015-08-17 | 970 | 989 | 970 | 989 | 20,300 | 494.50 |
| 2015-08-14 | 988 | 990 | 959 | 963 | 38,200 | 481.50 |
| 2015-08-13 | 952 | 990 | 943 | 990 | 121,200 | 495 |
| 2015-08-12 | 1,041 | 1,067 | 1,039 | 1,056 | 62,500 | 528 |
| 2015-08-11 | 1,039 | 1,040 | 1,029 | 1,035 | 22,200 | 517.50 |
| 2015-08-10 | 1,041 | 1,050 | 1,026 | 1,027 | 27,100 | 513.50 |
| 2015-08-07 | 1,035 | 1,050 | 1,033 | 1,045 | 12,800 | 522.50 |
| 2015-08-06 | 1,020 | 1,050 | 1,020 | 1,035 | 23,400 | 517.50 |
| 2015-08-05 | 1,025 | 1,030 | 1,012 | 1,020 | 16,500 | 510 |
| 2015-08-04 | 1,028 | 1,028 | 1,000 | 1,018 | 28,100 | 509 |
| 2015-08-03 | 1,000 | 1,045 | 992 | 1,040 | 35,800 | 520 |
| 2015-07-31 | 997 | 997 | 980 | 986 | 27,000 | 493 |
| 2015-07-30 | 1,008 | 1,008 | 988 | 999 | 16,400 | 499.50 |
| 2015-07-29 | 998 | 1,001 | 988 | 993 | 17,000 | 496.50 |
| 2015-07-28 | 991 | 1,010 | 985 | 996 | 33,700 | 498 |
| 2015-07-27 | 1,013 | 1,014 | 1,006 | 1,008 | 19,300 | 504 |
| 2015-07-24 | 1,015 | 1,019 | 1,006 | 1,014 | 13,800 | 507 |
| 2015-07-23 | 1,026 | 1,029 | 1,019 | 1,019 | 10,700 | 509.50 |
| 2015-07-22 | 1,040 | 1,042 | 1,021 | 1,031 | 14,500 | 515.50 |
| 2015-07-21 | 1,050 | 1,050 | 1,041 | 1,045 | 14,000 | 522.50 |
| 2015-07-17 | 1,062 | 1,063 | 1,043 | 1,044 | 13,200 | 522 |
| 2015-07-16 | 1,063 | 1,063 | 1,043 | 1,060 | 9,800 | 530 |
| 2015-07-15 | 1,070 | 1,072 | 1,053 | 1,063 | 4,800 | 531.50 |
| 2015-07-14 | 1,077 | 1,077 | 1,060 | 1,060 | 10,700 | 530 |
| 2015-07-13 | 1,045 | 1,059 | 1,037 | 1,047 | 4,900 | 523.50 |
| 2015-07-10 | 1,032 | 1,047 | 1,021 | 1,029 | 10,500 | 514.50 |
| 2015-07-09 | 999 | 1,032 | 963 | 1,032 | 34,100 | 516 |
| 2015-07-08 | 1,088 | 1,088 | 1,035 | 1,040 | 32,800 | 520 |
| 2015-07-07 | 1,129 | 1,129 | 1,096 | 1,099 | 10,300 | 549.50 |
| 2015-07-06 | 1,120 | 1,120 | 1,100 | 1,107 | 15,800 | 553.50 |
| 2015-07-03 | 1,130 | 1,132 | 1,124 | 1,132 | 4,500 | 566 |
| 2015-07-02 | 1,135 | 1,140 | 1,120 | 1,139 | 20,200 | 569.50 |
| 2015-07-01 | 1,149 | 1,149 | 1,125 | 1,135 | 20,100 | 567.50 |
| 2015-06-30 | 1,076 | 1,112 | 1,076 | 1,108 | 18,200 | 554 |
| 2015-06-29 | 1,088 | 1,115 | 1,077 | 1,088 | 33,600 | 544 |
| 2015-06-26 | 1,101 | 1,148 | 1,101 | 1,132 | 48,200 | 566 |
| 2015-06-25 | 2,255 | 2,268 | 2,246 | 2,246 | 11,100 | 561.50 |
| 2015-06-24 | 2,269 | 2,280 | 2,252 | 2,255 | 13,400 | 563.75 |
| 2015-06-23 | 2,267 | 2,270 | 2,252 | 2,267 | 11,500 | 566.75 |
| 2015-06-22 | 2,287 | 2,287 | 2,258 | 2,265 | 8,500 | 566.25 |
| 2015-06-19 | 2,265 | 2,277 | 2,245 | 2,254 | 11,300 | 563.50 |
| 2015-06-18 | 2,260 | 2,263 | 2,243 | 2,243 | 5,600 | 560.75 |
| 2015-06-17 | 2,231 | 2,265 | 2,231 | 2,263 | 12,000 | 565.75 |
| 2015-06-16 | 2,234 | 2,237 | 2,231 | 2,234 | 4,200 | 558.50 |
| 2015-06-15 | 2,225 | 2,243 | 2,221 | 2,232 | 10,400 | 558 |
| 2015-06-12 | 2,245 | 2,245 | 2,224 | 2,227 | 4,400 | 556.75 |
| 2015-06-11 | 2,220 | 2,235 | 2,210 | 2,219 | 7,800 | 554.75 |
| 2015-06-10 | 2,205 | 2,243 | 2,200 | 2,216 | 4,800 | 554 |
| 2015-06-09 | 2,244 | 2,248 | 2,218 | 2,218 | 8,000 | 554.50 |
| 2015-06-08 | 2,265 | 2,265 | 2,243 | 2,244 | 13,500 | 561 |
| 2015-06-05 | 2,248 | 2,260 | 2,243 | 2,244 | 11,700 | 561 |
| 2015-06-04 | 2,230 | 2,245 | 2,222 | 2,242 | 17,400 | 560.50 |
| 2015-06-03 | 2,190 | 2,228 | 2,190 | 2,219 | 11,900 | 554.75 |
| 2015-06-02 | 2,183 | 2,191 | 2,178 | 2,190 | 12,100 | 547.50 |
| 2015-06-01 | 2,177 | 2,186 | 2,161 | 2,180 | 6,900 | 545 |
| 2015-05-29 | 2,170 | 2,182 | 2,155 | 2,177 | 9,900 | 544.25 |
| 2015-05-28 | 2,201 | 2,205 | 2,133 | 2,133 | 25,800 | 533.25 |
| 2015-05-27 | 2,208 | 2,228 | 2,191 | 2,200 | 25,000 | 550 |
| 2015-05-26 | 2,249 | 2,251 | 2,169 | 2,219 | 122,400 | 554.75 |
| 2015-05-25 | 2,058 | 2,068 | 2,046 | 2,068 | 12,200 | 517 |
| 2015-05-22 | 2,021 | 2,044 | 2,010 | 2,040 | 14,500 | 510 |
| 2015-05-21 | 2,039 | 2,039 | 2,005 | 2,008 | 12,300 | 502 |
| 2015-05-20 | 2,032 | 2,032 | 2,000 | 2,029 | 17,900 | 507.25 |
| 2015-05-19 | 1,990 | 2,017 | 1,971 | 2,014 | 27,400 | 503.50 |
| 2015-05-18 | 1,951 | 1,978 | 1,926 | 1,978 | 41,300 | 494.50 |
| 2015-05-15 | 2,000 | 2,024 | 1,946 | 1,946 | 45,800 | 486.50 |
| 2015-05-14 | 2,093 | 2,093 | 1,998 | 1,999 | 67,800 | 499.75 |
| 2015-05-13 | 2,173 | 2,175 | 2,148 | 2,168 | 15,600 | 542 |
| 2015-05-12 | 2,165 | 2,174 | 2,163 | 2,174 | 7,700 | 543.50 |
| 2015-05-11 | 2,118 | 2,159 | 2,118 | 2,149 | 5,900 | 537.25 |
| 2015-05-08 | 2,122 | 2,133 | 2,100 | 2,113 | 7,100 | 528.25 |
| 2015-05-07 | 2,102 | 2,120 | 2,093 | 2,100 | 5,900 | 525 |
| 2015-05-01 | 2,129 | 2,129 | 2,081 | 2,094 | 8,400 | 523.50 |
| 2015-04-30 | 2,150 | 2,150 | 2,100 | 2,129 | 10,500 | 532.25 |
| 2015-04-28 | 2,141 | 2,157 | 2,133 | 2,144 | 7,800 | 536 |
| 2015-04-27 | 2,158 | 2,158 | 2,126 | 2,143 | 2,800 | 535.75 |
| 2015-04-24 | 2,120 | 2,125 | 2,113 | 2,121 | 3,800 | 530.25 |
| 2015-04-23 | 2,120 | 2,121 | 2,112 | 2,112 | 4,900 | 528 |
| 2015-04-22 | 2,120 | 2,138 | 2,119 | 2,120 | 7,800 | 530 |
| 2015-04-21 | 2,145 | 2,145 | 2,090 | 2,118 | 15,100 | 529.50 |
| 2015-04-20 | 2,150 | 2,153 | 2,112 | 2,144 | 11,600 | 536 |
| 2015-04-17 | 2,156 | 2,190 | 2,151 | 2,154 | 4,800 | 538.50 |
| 2015-04-16 | 2,165 | 2,189 | 2,157 | 2,170 | 6,000 | 542.50 |
| 2015-04-15 | 2,200 | 2,200 | 2,157 | 2,158 | 6,200 | 539.50 |
| 2015-04-14 | 2,185 | 2,209 | 2,178 | 2,180 | 11,300 | 545 |
| 2015-04-13 | 2,226 | 2,226 | 2,180 | 2,185 | 12,700 | 546.25 |
| 2015-04-10 | 2,236 | 2,236 | 2,215 | 2,220 | 6,600 | 555 |
| 2015-04-09 | 2,240 | 2,242 | 2,236 | 2,236 | 6,100 | 559 |
| 2015-04-08 | 2,221 | 2,248 | 2,221 | 2,239 | 7,200 | 559.75 |
| 2015-04-07 | 2,230 | 2,244 | 2,206 | 2,220 | 8,200 | 555 |
| 2015-04-06 | 2,198 | 2,219 | 2,186 | 2,219 | 11,100 | 554.75 |
| 2015-04-03 | 2,184 | 2,193 | 2,170 | 2,187 | 4,300 | 546.75 |
| 2015-04-02 | 2,172 | 2,191 | 2,166 | 2,182 | 7,700 | 545.50 |
| 2015-04-01 | 2,188 | 2,188 | 2,160 | 2,172 | 12,700 | 543 |
| 2015-03-31 | 2,173 | 2,177 | 2,165 | 2,170 | 3,800 | 542.50 |
| 2015-03-30 | 2,175 | 2,177 | 2,151 | 2,161 | 2,700 | 540.25 |
| 2015-03-27 | 2,135 | 2,187 | 2,135 | 2,145 | 6,200 | 536.25 |
| 2015-03-26 | 2,158 | 2,158 | 2,140 | 2,141 | 4,200 | 535.25 |
| 2015-03-25 | 2,152 | 2,158 | 2,145 | 2,158 | 2,700 | 539.50 |
| 2015-03-24 | 2,121 | 2,157 | 2,121 | 2,156 | 5,500 | 539 |
| 2015-03-23 | 2,111 | 2,142 | 2,111 | 2,131 | 7,300 | 532.75 |
| 2015-03-20 | 2,143 | 2,152 | 2,118 | 2,125 | 6,600 | 531.25 |
| 2015-03-19 | 2,150 | 2,152 | 2,142 | 2,145 | 4,200 | 536.25 |
| 2015-03-18 | 2,176 | 2,177 | 2,146 | 2,146 | 5,700 | 536.50 |
| 2015-03-17 | 2,190 | 2,190 | 2,175 | 2,178 | 3,700 | 544.50 |
| 2015-03-16 | 2,176 | 2,192 | 2,145 | 2,171 | 9,700 | 542.75 |
| 2015-03-13 | 2,193 | 2,210 | 2,156 | 2,185 | 11,200 | 546.25 |
| 2015-03-12 | 2,086 | 2,160 | 2,086 | 2,155 | 13,100 | 538.75 |
| 2015-03-11 | 2,050 | 2,088 | 2,050 | 2,086 | 8,600 | 521.50 |
| 2015-03-10 | 2,150 | 2,152 | 2,100 | 2,100 | 27,500 | 525 |
| 2015-03-09 | 2,163 | 2,174 | 2,155 | 2,156 | 6,500 | 539 |
| 2015-03-06 | 2,208 | 2,208 | 2,154 | 2,156 | 19,000 | 539 |
| 2015-03-05 | 2,198 | 2,217 | 2,185 | 2,188 | 15,000 | 547 |
| 2015-03-04 | 2,231 | 2,231 | 2,202 | 2,217 | 9,900 | 554.25 |
| 2015-03-03 | 2,263 | 2,269 | 2,245 | 2,245 | 8,500 | 561.25 |
| 2015-03-02 | 2,270 | 2,273 | 2,246 | 2,263 | 16,400 | 565.75 |
| 2015-02-27 | 2,261 | 2,269 | 2,244 | 2,250 | 14,100 | 562.50 |
| 2015-02-26 | 2,221 | 2,255 | 2,220 | 2,255 | 15,800 | 563.75 |
| 2015-02-25 | 2,216 | 2,230 | 2,210 | 2,219 | 14,500 | 554.75 |
| 2015-02-24 | 2,240 | 2,240 | 2,208 | 2,216 | 8,600 | 554 |
| 2015-02-23 | 2,245 | 2,264 | 2,209 | 2,222 | 26,300 | 555.50 |
| 2015-02-20 | 2,181 | 2,262 | 2,150 | 2,250 | 47,700 | 562.50 |
| 2015-02-19 | 2,286 | 2,286 | 2,208 | 2,214 | 39,000 | 553.50 |
| 2015-02-18 | 2,297 | 2,316 | 2,286 | 2,286 | 17,100 | 571.50 |
| 2015-02-17 | 2,350 | 2,357 | 2,312 | 2,325 | 15,600 | 581.25 |
| 2015-02-16 | 2,430 | 2,430 | 2,350 | 2,367 | 25,000 | 591.75 |
| 2015-02-13 | 2,400 | 2,474 | 2,340 | 2,430 | 30,200 | 607.50 |
| 2015-02-12 | 2,507 | 2,540 | 2,430 | 2,484 | 20,700 | 621 |
| 2015-02-10 | 2,500 | 2,550 | 2,250 | 2,495 | 45,400 | 623.75 |
| 2015-02-09 | 2,513 | 2,577 | 2,500 | 2,532 | 25,300 | 633 |
| 2015-02-06 | 2,335 | 2,452 | 2,334 | 2,413 | 15,600 | 603.25 |
| 2015-02-05 | 2,360 | 2,360 | 2,326 | 2,326 | 4,900 | 581.50 |
| 2015-02-04 | 2,320 | 2,383 | 2,314 | 2,350 | 8,600 | 587.50 |
| 2015-02-03 | 2,331 | 2,334 | 2,293 | 2,308 | 11,700 | 577 |
| 2015-02-02 | 2,305 | 2,331 | 2,294 | 2,331 | 7,200 | 582.75 |
| 2015-01-30 | 2,300 | 2,300 | 2,282 | 2,300 | 7,900 | 575 |
| 2015-01-29 | 2,315 | 2,320 | 2,291 | 2,303 | 5,100 | 575.75 |
| 2015-01-28 | 2,320 | 2,326 | 2,300 | 2,318 | 6,700 | 579.50 |
| 2015-01-27 | 2,300 | 2,338 | 2,294 | 2,320 | 13,000 | 580 |
| 2015-01-26 | 2,285 | 2,305 | 2,271 | 2,300 | 10,400 | 575 |
| 2015-01-23 | 2,290 | 2,290 | 2,262 | 2,290 | 3,600 | 572.50 |
| 2015-01-22 | 2,300 | 2,301 | 2,254 | 2,261 | 5,600 | 565.25 |
| 2015-01-21 | 2,320 | 2,320 | 2,291 | 2,303 | 4,300 | 575.75 |
| 2015-01-20 | 2,281 | 2,308 | 2,281 | 2,308 | 3,900 | 577 |
| 2015-01-19 | 2,300 | 2,310 | 2,260 | 2,299 | 16,900 | 574.75 |
| 2015-01-16 | 2,250 | 2,290 | 2,250 | 2,281 | 5,300 | 570.25 |
| 2015-01-15 | 2,257 | 2,310 | 2,257 | 2,292 | 9,200 | 573 |
| 2015-01-14 | 2,280 | 2,280 | 2,268 | 2,273 | 3,800 | 568.25 |
| 2015-01-13 | 2,320 | 2,323 | 2,227 | 2,305 | 11,500 | 576.25 |
| 2015-01-09 | 2,417 | 2,417 | 2,320 | 2,320 | 10,200 | 580 |
| 2015-01-08 | 2,385 | 2,415 | 2,363 | 2,368 | 10,600 | 592 |
| 2015-01-07 | 2,400 | 2,400 | 2,379 | 2,388 | 5,800 | 597 |
| 2015-01-06 | 2,354 | 2,412 | 2,354 | 2,406 | 9,600 | 601.50 |
| 2015-01-05 | 2,440 | 2,444 | 2,408 | 2,443 | 4,300 | 610.75 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
