2150 (株)ケアネット 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 | 760 | 761 | 760 | 761 | 800 | 95.13 |
| 2015-12-29 | 736 | 753 | 736 | 745 | 5,100 | 93.13 |
| 2015-12-28 | 748 | 756 | 747 | 752 | 4,000 | 94 |
| 2015-12-25 | 745 | 760 | 730 | 732 | 8,600 | 91.50 |
| 2015-12-24 | 768 | 768 | 751 | 751 | 8,900 | 93.88 |
| 2015-12-22 | 775 | 776 | 768 | 768 | 4,100 | 96 |
| 2015-12-21 | 810 | 810 | 782 | 786 | 3,000 | 98.25 |
| 2015-12-18 | 838 | 838 | 800 | 805 | 29,400 | 100.63 |
| 2015-12-17 | 785 | 800 | 780 | 780 | 3,400 | 97.50 |
| 2015-12-16 | 812 | 830 | 785 | 800 | 5,900 | 100 |
| 2015-12-15 | 803 | 814 | 800 | 802 | 3,900 | 100.25 |
| 2015-12-14 | 795 | 800 | 762 | 800 | 5,500 | 100 |
| 2015-12-11 | 805 | 807 | 799 | 800 | 6,800 | 100 |
| 2015-12-10 | 824 | 840 | 815 | 815 | 8,800 | 101.88 |
| 2015-12-09 | 800 | 840 | 800 | 839 | 15,100 | 104.88 |
| 2015-12-08 | 797 | 810 | 788 | 791 | 4,700 | 98.88 |
| 2015-12-07 | 781 | 783 | 776 | 782 | 3,600 | 97.75 |
| 2015-12-04 | 785 | 793 | 780 | 780 | 1,400 | 97.50 |
| 2015-12-03 | 788 | 790 | 786 | 787 | 1,700 | 98.38 |
| 2015-12-02 | 791 | 792 | 788 | 790 | 7,900 | 98.75 |
| 2015-12-01 | 786 | 800 | 786 | 791 | 2,100 | 98.88 |
| 2015-11-30 | 787 | 802 | 783 | 801 | 2,300 | 100.13 |
| 2015-11-27 | 797 | 797 | 791 | 795 | 1,400 | 99.38 |
| 2015-11-26 | 778 | 810 | 778 | 803 | 3,600 | 100.38 |
| 2015-11-25 | 790 | 790 | 776 | 776 | 3,700 | 97 |
| 2015-11-24 | 788 | 788 | 775 | 780 | 6,200 | 97.50 |
| 2015-11-20 | 791 | 791 | 785 | 789 | 2,000 | 98.63 |
| 2015-11-19 | 790 | 804 | 786 | 791 | 3,900 | 98.88 |
| 2015-11-18 | 768 | 780 | 768 | 780 | 6,600 | 97.50 |
| 2015-11-17 | 767 | 769 | 765 | 765 | 1,700 | 95.63 |
| 2015-11-16 | 760 | 772 | 760 | 770 | 700 | 96.25 |
| 2015-11-13 | 760 | 775 | 738 | 772 | 7,300 | 96.50 |
| 2015-11-12 | 765 | 769 | 740 | 767 | 3,300 | 95.88 |
| 2015-11-11 | 763 | 765 | 751 | 765 | 2,600 | 95.63 |
| 2015-11-10 | 805 | 805 | 768 | 768 | 3,300 | 96 |
| 2015-11-09 | 800 | 805 | 778 | 800 | 16,300 | 100 |
| 2015-11-06 | 775 | 784 | 770 | 775 | 13,800 | 96.88 |
| 2015-11-05 | 771 | 794 | 764 | 775 | 19,500 | 96.88 |
| 2015-11-04 | 751 | 765 | 751 | 760 | 11,600 | 95 |
| 2015-11-02 | 743 | 766 | 741 | 750 | 1,500 | 93.75 |
| 2015-10-30 | 752 | 788 | 741 | 743 | 7,000 | 92.88 |
| 2015-10-29 | 771 | 771 | 750 | 751 | 2,100 | 93.88 |
| 2015-10-28 | 784 | 784 | 756 | 756 | 5,200 | 94.50 |
| 2015-10-27 | 782 | 795 | 763 | 770 | 3,900 | 96.25 |
| 2015-10-26 | 780 | 793 | 769 | 779 | 5,300 | 97.38 |
| 2015-10-23 | 790 | 790 | 768 | 768 | 2,800 | 96 |
| 2015-10-22 | 784 | 784 | 762 | 778 | 2,800 | 97.25 |
| 2015-10-21 | 786 | 796 | 780 | 780 | 2,500 | 97.50 |
| 2015-10-20 | 788 | 796 | 783 | 783 | 2,800 | 97.88 |
| 2015-10-19 | 797 | 812 | 787 | 804 | 1,100 | 100.50 |
| 2015-10-16 | 782 | 859 | 782 | 783 | 10,900 | 97.88 |
| 2015-10-15 | 778 | 800 | 778 | 791 | 1,600 | 98.88 |
| 2015-10-14 | 788 | 794 | 777 | 794 | 5,800 | 99.25 |
| 2015-10-13 | 839 | 839 | 794 | 809 | 4,600 | 101.13 |
| 2015-10-09 | 820 | 841 | 781 | 813 | 9,500 | 101.63 |
| 2015-10-08 | 768 | 889 | 768 | 818 | 27,700 | 102.25 |
| 2015-10-07 | 765 | 765 | 758 | 758 | 2,900 | 94.75 |
| 2015-10-06 | 765 | 765 | 750 | 758 | 2,900 | 94.75 |
| 2015-10-05 | 750 | 750 | 742 | 750 | 700 | 93.75 |
| 2015-10-02 | 750 | 750 | 739 | 739 | 3,000 | 92.38 |
| 2015-10-01 | 743 | 755 | 743 | 751 | 1,000 | 93.88 |
| 2015-09-30 | 750 | 755 | 747 | 747 | 1,800 | 93.38 |
| 2015-09-29 | 760 | 760 | 749 | 749 | 1,500 | 93.63 |
| 2015-09-28 | 748 | 768 | 745 | 761 | 1,200 | 95.13 |
| 2015-09-25 | 755 | 756 | 750 | 753 | 700 | 94.13 |
| 2015-09-24 | 760 | 764 | 751 | 751 | 800 | 93.88 |
| 2015-09-18 | 760 | 772 | 757 | 770 | 900 | 96.25 |
| 2015-09-17 | 732 | 768 | 732 | 759 | 1,000 | 94.88 |
| 2015-09-16 | 742 | 765 | 738 | 740 | 2,200 | 92.50 |
| 2015-09-15 | 740 | 741 | 731 | 732 | 4,500 | 91.50 |
| 2015-09-14 | 751 | 751 | 744 | 744 | 4,000 | 93 |
| 2015-09-11 | 768 | 768 | 750 | 762 | 3,600 | 95.25 |
| 2015-09-10 | 753 | 759 | 739 | 740 | 6,200 | 92.50 |
| 2015-09-09 | 774 | 774 | 741 | 753 | 5,200 | 94.13 |
| 2015-09-08 | 741 | 742 | 736 | 742 | 1,100 | 92.75 |
| 2015-09-07 | 746 | 750 | 739 | 739 | 6,800 | 92.38 |
| 2015-09-04 | 767 | 767 | 751 | 751 | 7,100 | 93.88 |
| 2015-09-03 | 780 | 785 | 769 | 770 | 6,900 | 96.25 |
| 2015-09-02 | 751 | 802 | 750 | 775 | 4,300 | 96.88 |
| 2015-09-01 | 801 | 803 | 775 | 780 | 11,700 | 97.50 |
| 2015-08-31 | 821 | 836 | 805 | 814 | 10,500 | 101.75 |
| 2015-08-28 | 820 | 857 | 820 | 838 | 6,700 | 104.75 |
| 2015-08-27 | 811 | 837 | 810 | 811 | 12,400 | 101.38 |
| 2015-08-26 | 808 | 840 | 808 | 826 | 18,600 | 103.25 |
| 2015-08-25 | 777 | 838 | 750 | 808 | 37,700 | 101 |
| 2015-08-24 | 837 | 869 | 810 | 810 | 32,000 | 101.25 |
| 2015-08-21 | 840 | 888 | 837 | 867 | 8,600 | 108.38 |
| 2015-08-20 | 842 | 882 | 842 | 882 | 15,000 | 110.25 |
| 2015-08-19 | 840 | 893 | 840 | 866 | 28,800 | 108.25 |
| 2015-08-18 | 894 | 926 | 894 | 900 | 7,100 | 112.50 |
| 2015-08-17 | 905 | 918 | 900 | 900 | 16,200 | 112.50 |
| 2015-08-14 | 950 | 965 | 920 | 920 | 10,000 | 115 |
| 2015-08-13 | 931 | 978 | 920 | 958 | 21,200 | 119.75 |
| 2015-08-12 | 1,021 | 1,022 | 985 | 1,014 | 12,200 | 126.75 |
| 2015-08-11 | 1,000 | 1,040 | 1,000 | 1,028 | 8,200 | 128.50 |
| 2015-08-10 | 997 | 1,049 | 960 | 1,012 | 29,500 | 126.50 |
| 2015-08-07 | 1,000 | 1,022 | 993 | 1,007 | 11,800 | 125.88 |
| 2015-08-06 | 1,015 | 1,017 | 992 | 993 | 7,000 | 124.13 |
| 2015-08-05 | 984 | 1,015 | 982 | 1,015 | 12,200 | 126.88 |
| 2015-08-04 | 1,000 | 1,000 | 991 | 999 | 2,900 | 124.88 |
| 2015-08-03 | 980 | 1,020 | 980 | 1,015 | 10,600 | 126.88 |
| 2015-07-31 | 1,005 | 1,005 | 983 | 990 | 4,800 | 123.75 |
| 2015-07-30 | 997 | 1,017 | 983 | 997 | 5,500 | 124.63 |
| 2015-07-29 | 982 | 1,010 | 980 | 982 | 10,400 | 122.75 |
| 2015-07-28 | 978 | 980 | 960 | 972 | 5,500 | 121.50 |
| 2015-07-27 | 990 | 1,000 | 986 | 988 | 4,200 | 123.50 |
| 2015-07-24 | 996 | 998 | 988 | 988 | 4,400 | 123.50 |
| 2015-07-23 | 996 | 1,025 | 996 | 999 | 3,700 | 124.88 |
| 2015-07-22 | 1,010 | 1,013 | 983 | 996 | 8,400 | 124.50 |
| 2015-07-21 | 1,021 | 1,036 | 1,021 | 1,027 | 4,200 | 128.38 |
| 2015-07-17 | 1,014 | 1,035 | 1,014 | 1,025 | 6,300 | 128.13 |
| 2015-07-16 | 1,002 | 1,027 | 1,002 | 1,015 | 6,400 | 126.88 |
| 2015-07-15 | 978 | 1,004 | 970 | 1,000 | 7,600 | 125 |
| 2015-07-14 | 970 | 998 | 965 | 983 | 9,600 | 122.88 |
| 2015-07-13 | 960 | 974 | 960 | 962 | 10,800 | 120.25 |
| 2015-07-10 | 984 | 996 | 975 | 976 | 6,300 | 122 |
| 2015-07-09 | 979 | 993 | 950 | 993 | 31,700 | 124.13 |
| 2015-07-08 | 1,037 | 1,037 | 980 | 1,000 | 21,600 | 125 |
| 2015-07-07 | 1,045 | 1,054 | 1,035 | 1,039 | 7,700 | 129.88 |
| 2015-07-06 | 1,030 | 1,070 | 1,030 | 1,050 | 10,100 | 131.25 |
| 2015-07-03 | 1,051 | 1,064 | 1,045 | 1,045 | 7,000 | 130.63 |
| 2015-07-02 | 1,086 | 1,086 | 1,056 | 1,058 | 3,400 | 132.25 |
| 2015-07-01 | 1,050 | 1,092 | 1,050 | 1,065 | 4,400 | 133.13 |
| 2015-06-30 | 1,040 | 1,074 | 1,030 | 1,057 | 14,800 | 132.13 |
| 2015-06-29 | 1,000 | 1,050 | 1,000 | 1,041 | 18,900 | 130.13 |
| 2015-06-26 | 1,096 | 1,108 | 1,085 | 1,094 | 4,200 | 136.75 |
| 2015-06-25 | 1,099 | 1,099 | 1,085 | 1,096 | 4,300 | 137 |
| 2015-06-24 | 1,090 | 1,110 | 1,082 | 1,093 | 7,400 | 136.63 |
| 2015-06-23 | 1,100 | 1,109 | 1,086 | 1,086 | 6,500 | 135.75 |
| 2015-06-22 | 1,103 | 1,114 | 1,100 | 1,101 | 3,200 | 137.63 |
| 2015-06-19 | 1,100 | 1,115 | 1,094 | 1,112 | 2,700 | 139 |
| 2015-06-18 | 1,122 | 1,122 | 1,097 | 1,099 | 10,600 | 137.38 |
| 2015-06-17 | 1,115 | 1,124 | 1,106 | 1,109 | 6,200 | 138.63 |
| 2015-06-16 | 1,125 | 1,126 | 1,110 | 1,112 | 11,100 | 139 |
| 2015-06-15 | 1,148 | 1,148 | 1,122 | 1,123 | 9,500 | 140.38 |
| 2015-06-12 | 1,144 | 1,147 | 1,131 | 1,134 | 9,100 | 141.75 |
| 2015-06-11 | 1,150 | 1,150 | 1,129 | 1,140 | 5,400 | 142.50 |
| 2015-06-10 | 1,138 | 1,155 | 1,131 | 1,136 | 8,600 | 142 |
| 2015-06-09 | 1,131 | 1,158 | 1,130 | 1,157 | 18,800 | 144.63 |
| 2015-06-08 | 1,129 | 1,146 | 1,121 | 1,140 | 11,700 | 142.50 |
| 2015-06-05 | 1,146 | 1,159 | 1,135 | 1,150 | 33,800 | 143.75 |
| 2015-06-04 | 1,087 | 1,126 | 1,087 | 1,125 | 23,300 | 140.63 |
| 2015-06-03 | 1,100 | 1,112 | 1,088 | 1,091 | 18,500 | 136.38 |
| 2015-06-02 | 1,120 | 1,120 | 1,105 | 1,112 | 10,200 | 139 |
| 2015-06-01 | 1,116 | 1,135 | 1,110 | 1,114 | 9,700 | 139.25 |
| 2015-05-29 | 1,122 | 1,136 | 1,120 | 1,121 | 8,600 | 140.13 |
| 2015-05-28 | 1,121 | 1,128 | 1,110 | 1,125 | 14,600 | 140.63 |
| 2015-05-27 | 1,123 | 1,129 | 1,120 | 1,125 | 11,200 | 140.63 |
| 2015-05-26 | 1,115 | 1,128 | 1,110 | 1,125 | 15,100 | 140.63 |
| 2015-05-25 | 1,112 | 1,125 | 1,110 | 1,117 | 24,600 | 139.63 |
| 2015-05-22 | 1,140 | 1,156 | 1,110 | 1,142 | 24,500 | 142.75 |
| 2015-05-21 | 1,241 | 1,256 | 1,121 | 1,150 | 177,600 | 143.75 |
| 2015-05-20 | 1,085 | 1,091 | 1,073 | 1,091 | 19,600 | 136.38 |
| 2015-05-19 | 1,111 | 1,118 | 1,082 | 1,091 | 18,100 | 136.38 |
| 2015-05-18 | 1,100 | 1,103 | 1,090 | 1,092 | 19,900 | 136.50 |
| 2015-05-15 | 1,133 | 1,155 | 1,120 | 1,120 | 27,600 | 140 |
| 2015-05-14 | 1,150 | 1,179 | 1,125 | 1,131 | 64,100 | 141.38 |
| 2015-05-13 | 1,189 | 1,250 | 1,162 | 1,206 | 148,100 | 150.75 |
| 2015-05-12 | 1,185 | 1,185 | 1,130 | 1,142 | 15,500 | 142.75 |
| 2015-05-11 | 1,189 | 1,190 | 1,150 | 1,155 | 26,300 | 144.38 |
| 2015-05-08 | 1,105 | 1,199 | 1,078 | 1,199 | 13,100 | 149.88 |
| 2015-05-07 | 1,100 | 1,105 | 1,072 | 1,075 | 9,100 | 134.38 |
| 2015-05-01 | 1,103 | 1,103 | 1,058 | 1,070 | 18,700 | 133.75 |
| 2015-04-30 | 1,120 | 1,121 | 1,102 | 1,106 | 10,800 | 138.25 |
| 2015-04-28 | 1,125 | 1,132 | 1,115 | 1,120 | 8,000 | 140 |
| 2015-04-27 | 1,126 | 1,150 | 1,124 | 1,130 | 13,000 | 141.25 |
| 2015-04-24 | 1,132 | 1,157 | 1,125 | 1,142 | 13,800 | 142.75 |
| 2015-04-23 | 1,123 | 1,170 | 1,110 | 1,145 | 29,100 | 143.13 |
| 2015-04-22 | 1,111 | 1,120 | 1,108 | 1,115 | 5,900 | 139.38 |
| 2015-04-21 | 1,122 | 1,122 | 1,102 | 1,114 | 14,000 | 139.25 |
| 2015-04-20 | 1,098 | 1,130 | 1,090 | 1,114 | 7,900 | 139.25 |
| 2015-04-17 | 1,120 | 1,131 | 1,107 | 1,115 | 17,100 | 139.38 |
| 2015-04-16 | 1,145 | 1,149 | 1,115 | 1,129 | 14,300 | 141.13 |
| 2015-04-15 | 1,150 | 1,167 | 1,148 | 1,148 | 21,100 | 143.50 |
| 2015-04-14 | 1,150 | 1,234 | 1,143 | 1,180 | 74,300 | 147.50 |
| 2015-04-13 | 1,122 | 1,147 | 1,120 | 1,139 | 15,800 | 142.38 |
| 2015-04-10 | 1,118 | 1,150 | 1,102 | 1,122 | 17,100 | 140.25 |
| 2015-04-09 | 1,139 | 1,139 | 1,100 | 1,106 | 13,900 | 138.25 |
| 2015-04-08 | 1,105 | 1,132 | 1,100 | 1,119 | 14,500 | 139.88 |
| 2015-04-07 | 1,086 | 1,120 | 1,085 | 1,114 | 25,600 | 139.25 |
| 2015-04-06 | 1,110 | 1,119 | 1,103 | 1,115 | 9,200 | 139.38 |
| 2015-04-03 | 1,147 | 1,147 | 1,112 | 1,113 | 6,900 | 139.13 |
| 2015-04-02 | 1,124 | 1,136 | 1,106 | 1,125 | 18,500 | 140.63 |
| 2015-04-01 | 1,150 | 1,151 | 1,110 | 1,115 | 18,000 | 139.38 |
| 2015-03-31 | 1,140 | 1,165 | 1,122 | 1,158 | 28,300 | 144.75 |
| 2015-03-30 | 1,102 | 1,148 | 1,100 | 1,135 | 36,400 | 141.88 |
| 2015-03-27 | 1,103 | 1,160 | 1,103 | 1,105 | 44,500 | 138.13 |
| 2015-03-26 | 1,110 | 1,258 | 1,094 | 1,099 | 186,400 | 137.38 |
| 2015-03-25 | 1,047 | 1,090 | 1,042 | 1,080 | 32,900 | 135 |
| 2015-03-24 | 1,068 | 1,070 | 1,025 | 1,044 | 16,900 | 130.50 |
| 2015-03-23 | 1,020 | 1,073 | 1,010 | 1,058 | 24,200 | 132.25 |
| 2015-03-20 | 1,010 | 1,055 | 1,009 | 1,029 | 12,200 | 128.63 |
| 2015-03-19 | 1,050 | 1,050 | 1,002 | 1,029 | 13,600 | 128.63 |
| 2015-03-18 | 1,066 | 1,067 | 1,029 | 1,032 | 17,500 | 129 |
| 2015-03-17 | 1,011 | 1,071 | 1,000 | 1,058 | 34,300 | 132.25 |
| 2015-03-16 | 1,006 | 1,033 | 994 | 1,013 | 22,500 | 126.63 |
| 2015-03-13 | 1,014 | 1,033 | 1,002 | 1,008 | 19,000 | 126 |
| 2015-03-12 | 1,030 | 1,038 | 1,009 | 1,012 | 17,900 | 126.50 |
| 2015-03-11 | 1,005 | 1,030 | 990 | 1,030 | 29,700 | 128.75 |
| 2015-03-10 | 1,055 | 1,055 | 1,005 | 1,014 | 50,800 | 126.75 |
| 2015-03-09 | 1,099 | 1,099 | 1,053 | 1,057 | 31,300 | 132.13 |
| 2015-03-06 | 1,122 | 1,131 | 1,100 | 1,104 | 47,900 | 138 |
| 2015-03-05 | 1,051 | 1,134 | 1,051 | 1,092 | 90,400 | 136.50 |
| 2015-03-04 | 1,064 | 1,071 | 1,023 | 1,053 | 48,600 | 131.63 |
| 2015-03-03 | 1,076 | 1,103 | 1,051 | 1,071 | 67,400 | 133.88 |
| 2015-03-02 | 1,138 | 1,155 | 1,100 | 1,101 | 43,400 | 137.63 |
| 2015-02-27 | 1,145 | 1,179 | 1,123 | 1,140 | 63,600 | 142.50 |
| 2015-02-26 | 1,230 | 1,244 | 1,132 | 1,167 | 154,200 | 145.88 |
| 2015-02-25 | 1,137 | 1,220 | 1,080 | 1,212 | 198,000 | 151.50 |
| 2015-02-24 | 1,180 | 1,236 | 1,131 | 1,160 | 279,200 | 145 |
| 2015-02-23 | 1,151 | 1,171 | 1,113 | 1,152 | 137,700 | 144 |
| 2015-02-20 | 1,300 | 1,387 | 1,163 | 1,210 | 431,000 | 151.25 |
| 2015-02-19 | 1,421 | 1,435 | 1,196 | 1,210 | 355,100 | 151.25 |
| 2015-02-18 | 1,733 | 1,733 | 1,360 | 1,451 | 1,211,800 | 181.38 |
| 2015-02-17 | 1,433 | 1,433 | 1,433 | 1,433 | 215,100 | 179.13 |
| 2015-02-16 | 1,300 | 1,355 | 1,110 | 1,133 | 753,700 | 141.63 |
| 2015-02-13 | 930 | 1,075 | 928 | 1,075 | 208,300 | 134.38 |
| 2015-02-12 | 897 | 927 | 892 | 925 | 57,000 | 115.63 |
| 2015-02-10 | 900 | 929 | 862 | 882 | 21,500 | 110.25 |
| 2015-02-09 | 875 | 910 | 857 | 900 | 37,600 | 112.50 |
| 2015-02-06 | 909 | 914 | 856 | 864 | 43,000 | 108 |
| 2015-02-05 | 851 | 945 | 850 | 921 | 133,700 | 115.13 |
| 2015-02-04 | 849 | 858 | 830 | 842 | 17,900 | 105.25 |
| 2015-02-03 | 836 | 860 | 836 | 852 | 27,700 | 106.50 |
| 2015-02-02 | 855 | 878 | 825 | 830 | 57,400 | 103.75 |
| 2015-01-30 | 893 | 893 | 851 | 863 | 78,800 | 107.88 |
| 2015-01-29 | 879 | 895 | 870 | 881 | 41,200 | 110.13 |
| 2015-01-28 | 882 | 882 | 870 | 879 | 22,400 | 109.88 |
| 2015-01-27 | 903 | 903 | 875 | 881 | 26,900 | 110.13 |
| 2015-01-26 | 871 | 902 | 869 | 890 | 33,300 | 111.25 |
| 2015-01-23 | 889 | 900 | 870 | 882 | 28,500 | 110.25 |
| 2015-01-22 | 900 | 906 | 880 | 889 | 33,500 | 111.13 |
| 2015-01-21 | 913 | 914 | 877 | 884 | 51,900 | 110.50 |
| 2015-01-20 | 894 | 997 | 890 | 926 | 98,500 | 115.75 |
| 2015-01-19 | 876 | 896 | 870 | 882 | 52,300 | 110.25 |
| 2015-01-16 | 878 | 941 | 868 | 906 | 51,900 | 113.25 |
| 2015-01-15 | 905 | 924 | 871 | 881 | 67,600 | 110.13 |
| 2015-01-14 | 915 | 942 | 915 | 916 | 49,200 | 114.50 |
| 2015-01-13 | 1,017 | 1,017 | 923 | 942 | 139,400 | 117.75 |
| 2015-01-09 | 915 | 1,064 | 911 | 1,017 | 459,400 | 127.13 |
| 2015-01-08 | 915 | 964 | 890 | 914 | 89,300 | 114.25 |
| 2015-01-07 | 925 | 937 | 915 | 915 | 63,100 | 114.38 |
| 2015-01-06 | 975 | 975 | 916 | 940 | 113,400 | 117.50 |
| 2015-01-05 | 980 | 1,052 | 975 | 985 | 125,300 | 123.13 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株