2185 (株)シイエム・シイ 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 | 3,050 | 3,065 | 3,005 | 3,025 | 2,000 | 504.17 |
| 2015-12-29 | 3,045 | 3,050 | 3,015 | 3,020 | 6,400 | 503.33 |
| 2015-12-28 | 3,030 | 3,035 | 3,020 | 3,030 | 1,900 | 505 |
| 2015-12-25 | 3,035 | 3,060 | 3,020 | 3,030 | 8,600 | 505 |
| 2015-12-24 | 3,075 | 3,100 | 3,035 | 3,035 | 5,600 | 505.83 |
| 2015-12-22 | 3,145 | 3,145 | 3,080 | 3,080 | 6,000 | 513.33 |
| 2015-12-21 | 3,070 | 3,110 | 3,070 | 3,110 | 1,200 | 518.33 |
| 2015-12-18 | 3,155 | 3,165 | 3,110 | 3,110 | 2,500 | 518.33 |
| 2015-12-17 | 3,125 | 3,155 | 3,125 | 3,135 | 2,300 | 522.50 |
| 2015-12-16 | 3,125 | 3,145 | 3,095 | 3,125 | 2,900 | 520.83 |
| 2015-12-15 | 3,090 | 3,135 | 3,090 | 3,135 | 2,200 | 522.50 |
| 2015-12-14 | 3,120 | 3,150 | 3,055 | 3,145 | 4,700 | 524.17 |
| 2015-12-11 | 3,165 | 3,165 | 3,145 | 3,155 | 2,200 | 525.83 |
| 2015-12-10 | 3,145 | 3,165 | 3,145 | 3,165 | 2,800 | 527.50 |
| 2015-12-09 | 3,195 | 3,195 | 3,100 | 3,145 | 900 | 524.17 |
| 2015-12-08 | 3,170 | 3,170 | 3,150 | 3,160 | 600 | 526.67 |
| 2015-12-07 | 3,150 | 3,190 | 3,140 | 3,175 | 1,500 | 529.17 |
| 2015-12-04 | 3,200 | 3,200 | 3,160 | 3,160 | 200 | 526.67 |
| 2015-12-03 | 3,230 | 3,230 | 3,175 | 3,200 | 1,100 | 533.33 |
| 2015-12-02 | 3,220 | 3,240 | 3,220 | 3,220 | 1,500 | 536.67 |
| 2015-12-01 | 3,125 | 3,190 | 3,125 | 3,190 | 4,100 | 531.67 |
| 2015-11-30 | 3,160 | 3,160 | 3,105 | 3,125 | 2,800 | 520.83 |
| 2015-11-27 | 3,125 | 3,135 | 3,090 | 3,125 | 2,600 | 520.83 |
| 2015-11-26 | 3,085 | 3,125 | 3,085 | 3,115 | 2,300 | 519.17 |
| 2015-11-25 | 3,075 | 3,085 | 3,055 | 3,085 | 1,200 | 514.17 |
| 2015-11-24 | 3,095 | 3,105 | 3,045 | 3,075 | 4,800 | 512.50 |
| 2015-11-20 | 3,125 | 3,135 | 3,050 | 3,120 | 3,900 | 520 |
| 2015-11-19 | 3,095 | 3,130 | 3,085 | 3,125 | 2,200 | 520.83 |
| 2015-11-18 | 3,100 | 3,135 | 3,095 | 3,095 | 4,600 | 515.83 |
| 2015-11-17 | 3,100 | 3,150 | 3,070 | 3,070 | 3,800 | 511.67 |
| 2015-11-16 | 3,125 | 3,125 | 3,100 | 3,100 | 900 | 516.67 |
| 2015-11-13 | 3,115 | 3,125 | 3,110 | 3,125 | 500 | 520.83 |
| 2015-11-12 | 3,085 | 3,145 | 3,055 | 3,115 | 3,900 | 519.17 |
| 2015-11-11 | 3,100 | 3,140 | 3,055 | 3,105 | 25,200 | 517.50 |
| 2015-11-10 | 3,285 | 3,390 | 3,260 | 3,330 | 4,000 | 555 |
| 2015-11-09 | 3,270 | 3,310 | 3,270 | 3,300 | 4,600 | 550 |
| 2015-11-06 | 3,195 | 3,215 | 3,170 | 3,190 | 1,900 | 531.67 |
| 2015-11-05 | 3,215 | 3,215 | 3,180 | 3,215 | 2,000 | 535.83 |
| 2015-11-04 | 3,235 | 3,275 | 3,235 | 3,240 | 1,300 | 540 |
| 2015-11-02 | 3,280 | 3,305 | 3,200 | 3,230 | 4,100 | 538.33 |
| 2015-10-30 | 3,365 | 3,365 | 3,280 | 3,310 | 2,300 | 551.67 |
| 2015-10-29 | 3,400 | 3,420 | 3,270 | 3,380 | 2,800 | 563.33 |
| 2015-10-28 | 3,340 | 3,355 | 3,340 | 3,355 | 500 | 559.17 |
| 2015-10-27 | 3,450 | 3,450 | 3,345 | 3,360 | 3,800 | 560 |
| 2015-10-26 | 3,345 | 3,425 | 3,345 | 3,410 | 2,100 | 568.33 |
| 2015-10-23 | 3,210 | 3,340 | 3,210 | 3,335 | 5,800 | 555.83 |
| 2015-10-22 | 3,195 | 3,205 | 3,195 | 3,205 | 600 | 534.17 |
| 2015-10-21 | 3,190 | 3,205 | 3,170 | 3,170 | 3,200 | 528.33 |
| 2015-10-20 | 3,200 | 3,205 | 3,185 | 3,205 | 1,500 | 534.17 |
| 2015-10-19 | 3,175 | 3,200 | 3,165 | 3,185 | 2,200 | 530.83 |
| 2015-10-16 | 3,115 | 3,175 | 3,115 | 3,175 | 800 | 529.17 |
| 2015-10-15 | 3,150 | 3,150 | 3,080 | 3,115 | 2,000 | 519.17 |
| 2015-10-14 | 3,140 | 3,140 | 3,130 | 3,135 | 1,200 | 522.50 |
| 2015-10-13 | 3,150 | 3,160 | 3,135 | 3,135 | 1,300 | 522.50 |
| 2015-10-09 | 3,085 | 3,140 | 3,040 | 3,140 | 1,600 | 523.33 |
| 2015-10-08 | 3,190 | 3,190 | 3,075 | 3,100 | 3,000 | 516.67 |
| 2015-10-07 | 3,105 | 3,105 | 3,045 | 3,070 | 800 | 511.67 |
| 2015-10-06 | 3,190 | 3,190 | 3,105 | 3,105 | 800 | 517.50 |
| 2015-10-05 | 3,100 | 3,130 | 3,100 | 3,120 | 900 | 520 |
| 2015-10-02 | 2,985 | 3,065 | 2,980 | 3,065 | 1,900 | 510.83 |
| 2015-10-01 | 2,970 | 3,025 | 2,970 | 3,025 | 2,000 | 504.17 |
| 2015-09-30 | 2,900 | 2,935 | 2,782 | 2,921 | 6,100 | 486.83 |
| 2015-09-29 | 2,981 | 2,982 | 2,876 | 2,920 | 5,200 | 486.67 |
| 2015-09-28 | 2,982 | 3,005 | 2,981 | 2,995 | 3,700 | 499.17 |
| 2015-09-25 | 3,055 | 3,130 | 3,040 | 3,085 | 3,900 | 514.17 |
| 2015-09-24 | 3,150 | 3,150 | 3,050 | 3,075 | 5,700 | 512.50 |
| 2015-09-18 | 3,220 | 3,220 | 3,145 | 3,145 | 6,600 | 524.17 |
| 2015-09-17 | 3,205 | 3,240 | 3,180 | 3,215 | 2,100 | 535.83 |
| 2015-09-16 | 3,185 | 3,225 | 3,170 | 3,180 | 2,300 | 530 |
| 2015-09-15 | 3,210 | 3,240 | 3,160 | 3,200 | 5,400 | 533.33 |
| 2015-09-14 | 3,255 | 3,255 | 3,130 | 3,190 | 8,100 | 531.67 |
| 2015-09-11 | 3,240 | 3,250 | 3,195 | 3,200 | 5,300 | 533.33 |
| 2015-09-10 | 3,200 | 3,345 | 3,190 | 3,245 | 2,100 | 540.83 |
| 2015-09-09 | 3,200 | 3,270 | 3,200 | 3,240 | 2,200 | 540 |
| 2015-09-08 | 3,180 | 3,195 | 3,130 | 3,130 | 2,500 | 521.67 |
| 2015-09-07 | 3,180 | 3,195 | 3,130 | 3,140 | 4,300 | 523.33 |
| 2015-09-04 | 3,275 | 3,345 | 3,180 | 3,180 | 6,900 | 530 |
| 2015-09-03 | 3,285 | 3,335 | 3,270 | 3,300 | 1,100 | 550 |
| 2015-09-02 | 3,170 | 3,310 | 3,170 | 3,230 | 4,900 | 538.33 |
| 2015-09-01 | 3,410 | 3,415 | 3,355 | 3,360 | 2,700 | 560 |
| 2015-08-31 | 3,400 | 3,490 | 3,400 | 3,445 | 6,200 | 574.17 |
| 2015-08-28 | 3,300 | 3,440 | 3,290 | 3,365 | 9,900 | 560.83 |
| 2015-08-27 | 3,215 | 3,335 | 3,150 | 3,170 | 23,000 | 528.33 |
| 2015-08-26 | 3,140 | 3,270 | 3,100 | 3,150 | 22,300 | 525 |
| 2015-08-25 | 3,390 | 3,520 | 3,150 | 3,210 | 9,300 | 535 |
| 2015-08-24 | 3,770 | 3,970 | 3,385 | 3,390 | 10,600 | 565 |
| 2015-08-21 | 4,130 | 4,130 | 4,000 | 4,050 | 4,600 | 675 |
| 2015-08-20 | 4,265 | 4,265 | 4,115 | 4,115 | 1,600 | 685.83 |
| 2015-08-19 | 4,165 | 4,250 | 4,140 | 4,250 | 4,200 | 708.33 |
| 2015-08-18 | 4,175 | 4,200 | 4,130 | 4,130 | 2,500 | 688.33 |
| 2015-08-17 | 4,110 | 4,150 | 4,035 | 4,110 | 4,600 | 685 |
| 2015-08-14 | 4,130 | 4,130 | 4,100 | 4,110 | 900 | 685 |
| 2015-08-13 | 4,140 | 4,195 | 4,090 | 4,130 | 1,100 | 688.33 |
| 2015-08-12 | 4,010 | 4,145 | 4,010 | 4,140 | 1,900 | 690 |
| 2015-08-11 | 4,135 | 4,145 | 3,970 | 4,010 | 15,900 | 668.33 |
| 2015-08-10 | 4,225 | 4,365 | 4,125 | 4,150 | 11,100 | 691.67 |
| 2015-08-07 | 4,530 | 4,550 | 4,505 | 4,505 | 2,800 | 750.83 |
| 2015-08-06 | 4,515 | 4,545 | 4,460 | 4,545 | 2,200 | 757.50 |
| 2015-08-05 | 4,450 | 4,500 | 4,415 | 4,475 | 2,100 | 745.83 |
| 2015-08-04 | 4,415 | 4,445 | 4,415 | 4,445 | 1,200 | 740.83 |
| 2015-08-03 | 4,415 | 4,440 | 4,415 | 4,415 | 1,500 | 735.83 |
| 2015-07-31 | 4,510 | 4,510 | 4,415 | 4,480 | 1,800 | 746.67 |
| 2015-07-30 | 4,500 | 4,530 | 4,430 | 4,530 | 1,700 | 755 |
| 2015-07-29 | 4,545 | 4,555 | 4,510 | 4,510 | 900 | 751.67 |
| 2015-07-28 | 4,460 | 4,550 | 4,415 | 4,550 | 2,800 | 758.33 |
| 2015-07-27 | 4,590 | 4,600 | 4,280 | 4,580 | 6,500 | 763.33 |
| 2015-07-24 | 4,380 | 4,580 | 4,380 | 4,575 | 8,800 | 762.50 |
| 2015-07-23 | 4,360 | 4,380 | 4,325 | 4,380 | 1,100 | 730 |
| 2015-07-22 | 4,350 | 4,360 | 4,330 | 4,360 | 1,200 | 726.67 |
| 2015-07-21 | 4,380 | 4,400 | 4,370 | 4,370 | 1,600 | 728.33 |
| 2015-07-17 | 4,330 | 4,360 | 4,330 | 4,350 | 700 | 725 |
| 2015-07-16 | 4,295 | 4,300 | 4,225 | 4,300 | 2,100 | 716.67 |
| 2015-07-15 | 4,250 | 4,300 | 4,250 | 4,270 | 1,200 | 711.67 |
| 2015-07-14 | 4,245 | 4,250 | 4,190 | 4,245 | 2,500 | 707.50 |
| 2015-07-13 | 4,115 | 4,195 | 4,115 | 4,195 | 2,500 | 699.17 |
| 2015-07-10 | 4,010 | 4,140 | 4,000 | 4,015 | 3,400 | 669.17 |
| 2015-07-09 | 4,135 | 4,135 | 3,905 | 4,070 | 15,500 | 678.33 |
| 2015-07-08 | 4,395 | 4,410 | 4,160 | 4,260 | 7,300 | 710 |
| 2015-07-07 | 4,405 | 4,420 | 4,390 | 4,410 | 3,800 | 735 |
| 2015-07-06 | 4,395 | 4,445 | 4,280 | 4,350 | 4,200 | 725 |
| 2015-07-03 | 4,400 | 4,420 | 4,280 | 4,395 | 9,600 | 732.50 |
| 2015-07-02 | 4,435 | 4,460 | 4,350 | 4,400 | 11,000 | 733.33 |
| 2015-07-01 | 4,165 | 4,305 | 4,165 | 4,295 | 4,500 | 715.83 |
| 2015-06-30 | 4,185 | 4,200 | 4,160 | 4,165 | 2,600 | 694.17 |
| 2015-06-29 | 4,135 | 4,205 | 4,130 | 4,185 | 5,100 | 697.50 |
| 2015-06-26 | 4,235 | 4,275 | 4,185 | 4,275 | 5,100 | 712.50 |
| 2015-06-25 | 4,305 | 4,305 | 4,220 | 4,230 | 6,600 | 705 |
| 2015-06-24 | 4,390 | 4,415 | 4,290 | 4,360 | 12,900 | 726.67 |
| 2015-06-23 | 4,200 | 4,365 | 4,200 | 4,350 | 18,600 | 725 |
| 2015-06-22 | 4,170 | 4,195 | 4,140 | 4,185 | 3,400 | 697.50 |
| 2015-06-19 | 4,100 | 4,115 | 4,070 | 4,115 | 3,400 | 685.83 |
| 2015-06-18 | 4,130 | 4,130 | 4,090 | 4,090 | 900 | 681.67 |
| 2015-06-17 | 4,150 | 4,150 | 4,100 | 4,105 | 2,800 | 684.17 |
| 2015-06-16 | 4,070 | 4,160 | 4,060 | 4,150 | 7,600 | 691.67 |
| 2015-06-15 | 4,000 | 4,070 | 4,000 | 4,070 | 7,400 | 678.33 |
| 2015-06-12 | 4,020 | 4,060 | 3,870 | 3,980 | 14,900 | 663.33 |
| 2015-06-11 | 3,850 | 3,860 | 3,840 | 3,855 | 3,500 | 642.50 |
| 2015-06-10 | 3,815 | 3,845 | 3,815 | 3,825 | 2,000 | 637.50 |
| 2015-06-09 | 3,860 | 3,890 | 3,810 | 3,845 | 4,800 | 640.83 |
| 2015-06-08 | 3,900 | 3,925 | 3,850 | 3,870 | 5,400 | 645 |
| 2015-06-05 | 3,780 | 3,880 | 3,765 | 3,880 | 3,500 | 646.67 |
| 2015-06-04 | 3,755 | 3,830 | 3,755 | 3,780 | 2,100 | 630 |
| 2015-06-03 | 3,760 | 3,770 | 3,705 | 3,750 | 3,200 | 625 |
| 2015-06-02 | 3,790 | 3,800 | 3,765 | 3,770 | 1,800 | 628.33 |
| 2015-06-01 | 3,730 | 3,770 | 3,730 | 3,750 | 2,800 | 625 |
| 2015-05-29 | 3,720 | 3,720 | 3,685 | 3,690 | 3,000 | 615 |
| 2015-05-28 | 3,750 | 3,750 | 3,700 | 3,700 | 5,200 | 616.67 |
| 2015-05-27 | 3,800 | 3,800 | 3,700 | 3,720 | 4,400 | 620 |
| 2015-05-26 | 3,710 | 3,760 | 3,710 | 3,730 | 1,600 | 621.67 |
| 2015-05-25 | 3,685 | 3,755 | 3,685 | 3,710 | 2,000 | 618.33 |
| 2015-05-22 | 3,695 | 3,700 | 3,685 | 3,685 | 1,500 | 614.17 |
| 2015-05-21 | 3,655 | 3,680 | 3,640 | 3,660 | 2,100 | 610 |
| 2015-05-20 | 3,710 | 3,730 | 3,630 | 3,660 | 9,300 | 610 |
| 2015-05-19 | 3,850 | 3,850 | 3,730 | 3,750 | 10,100 | 625 |
| 2015-05-18 | 3,800 | 3,855 | 3,790 | 3,800 | 3,400 | 633.33 |
| 2015-05-15 | 3,800 | 3,850 | 3,780 | 3,780 | 2,100 | 630 |
| 2015-05-14 | 3,705 | 3,850 | 3,630 | 3,790 | 6,400 | 631.67 |
| 2015-05-13 | 4,000 | 4,000 | 3,765 | 3,775 | 18,600 | 629.17 |
| 2015-05-12 | 4,030 | 4,030 | 3,950 | 4,000 | 2,600 | 666.67 |
| 2015-05-11 | 3,930 | 4,100 | 3,930 | 4,100 | 2,900 | 683.33 |
| 2015-05-08 | 3,880 | 3,930 | 3,880 | 3,930 | 1,600 | 655 |
| 2015-05-07 | 3,715 | 3,850 | 3,715 | 3,850 | 1,200 | 641.67 |
| 2015-05-01 | 3,755 | 3,840 | 3,700 | 3,780 | 3,400 | 630 |
| 2015-04-30 | 3,795 | 3,795 | 3,720 | 3,770 | 5,300 | 628.33 |
| 2015-04-28 | 3,900 | 3,900 | 3,800 | 3,840 | 4,100 | 640 |
| 2015-04-27 | 3,780 | 3,830 | 3,780 | 3,830 | 2,600 | 638.33 |
| 2015-04-24 | 3,760 | 3,785 | 3,750 | 3,785 | 1,800 | 630.83 |
| 2015-04-23 | 3,725 | 3,785 | 3,720 | 3,760 | 3,400 | 626.67 |
| 2015-04-22 | 3,675 | 3,725 | 3,675 | 3,725 | 500 | 620.83 |
| 2015-04-21 | 3,670 | 3,670 | 3,650 | 3,665 | 2,500 | 610.83 |
| 2015-04-20 | 3,665 | 3,700 | 3,640 | 3,670 | 2,900 | 611.67 |
| 2015-04-17 | 3,705 | 3,705 | 3,670 | 3,670 | 1,000 | 611.67 |
| 2015-04-16 | 3,710 | 3,730 | 3,625 | 3,730 | 3,700 | 621.67 |
| 2015-04-15 | 3,780 | 3,800 | 3,705 | 3,705 | 4,500 | 617.50 |
| 2015-04-14 | 3,700 | 3,780 | 3,700 | 3,780 | 2,800 | 630 |
| 2015-04-13 | 3,730 | 3,735 | 3,685 | 3,690 | 3,500 | 615 |
| 2015-04-10 | 3,650 | 3,750 | 3,615 | 3,750 | 8,900 | 625 |
| 2015-04-09 | 3,675 | 3,675 | 3,600 | 3,650 | 5,800 | 608.33 |
| 2015-04-08 | 3,585 | 3,630 | 3,585 | 3,620 | 5,100 | 603.33 |
| 2015-04-07 | 3,575 | 3,575 | 3,550 | 3,560 | 1,200 | 593.33 |
| 2015-04-06 | 3,530 | 3,530 | 3,510 | 3,510 | 1,000 | 585 |
| 2015-04-03 | 3,500 | 3,505 | 3,490 | 3,500 | 2,800 | 583.33 |
| 2015-04-02 | 3,490 | 3,530 | 3,490 | 3,500 | 4,700 | 583.33 |
| 2015-04-01 | 3,450 | 3,500 | 3,450 | 3,500 | 4,400 | 583.33 |
| 2015-03-31 | 3,480 | 3,480 | 3,440 | 3,440 | 600 | 573.33 |
| 2015-03-30 | 3,470 | 3,470 | 3,440 | 3,465 | 4,200 | 577.50 |
| 2015-03-27 | 3,470 | 3,500 | 3,470 | 3,485 | 3,900 | 580.83 |
| 2015-03-26 | 3,440 | 3,470 | 3,440 | 3,470 | 2,300 | 578.33 |
| 2015-03-25 | 3,455 | 3,455 | 3,425 | 3,440 | 900 | 573.33 |
| 2015-03-24 | 3,485 | 3,580 | 3,450 | 3,450 | 3,000 | 575 |
| 2015-03-23 | 3,415 | 3,560 | 3,415 | 3,420 | 2,100 | 570 |
| 2015-03-20 | 3,395 | 3,445 | 3,395 | 3,425 | 2,700 | 570.83 |
| 2015-03-19 | 3,355 | 3,410 | 3,300 | 3,340 | 2,300 | 556.67 |
| 2015-03-18 | 3,430 | 3,430 | 3,350 | 3,355 | 3,000 | 559.17 |
| 2015-03-17 | 3,440 | 3,445 | 3,420 | 3,420 | 800 | 570 |
| 2015-03-16 | 3,400 | 3,435 | 3,400 | 3,435 | 1,300 | 572.50 |
| 2015-03-13 | 3,450 | 3,450 | 3,400 | 3,400 | 1,300 | 566.67 |
| 2015-03-12 | 3,350 | 3,500 | 3,350 | 3,410 | 8,400 | 568.33 |
| 2015-03-11 | 3,295 | 3,325 | 3,295 | 3,325 | 700 | 554.17 |
| 2015-03-10 | 3,270 | 3,300 | 3,270 | 3,300 | 900 | 550 |
| 2015-03-09 | 3,265 | 3,295 | 3,260 | 3,270 | 400 | 545 |
| 2015-03-06 | 3,220 | 3,250 | 3,215 | 3,235 | 1,100 | 539.17 |
| 2015-03-05 | 3,225 | 3,230 | 3,225 | 3,230 | 500 | 538.33 |
| 2015-03-04 | 3,240 | 3,250 | 3,220 | 3,250 | 2,300 | 541.67 |
| 2015-03-03 | 3,260 | 3,280 | 3,220 | 3,280 | 2,400 | 546.67 |
| 2015-03-02 | 3,300 | 3,300 | 3,230 | 3,280 | 3,700 | 546.67 |
| 2015-02-27 | 3,340 | 3,340 | 3,250 | 3,320 | 4,000 | 553.33 |
| 2015-02-26 | 3,175 | 3,245 | 3,175 | 3,240 | 4,900 | 540 |
| 2015-02-25 | 3,120 | 3,185 | 3,120 | 3,155 | 2,500 | 525.83 |
| 2015-02-24 | 3,115 | 3,125 | 3,110 | 3,115 | 800 | 519.17 |
| 2015-02-23 | 3,105 | 3,175 | 3,105 | 3,105 | 4,800 | 517.50 |
| 2015-02-20 | 3,100 | 3,145 | 3,100 | 3,105 | 2,400 | 517.50 |
| 2015-02-19 | 3,155 | 3,155 | 3,100 | 3,100 | 2,500 | 516.67 |
| 2015-02-18 | 3,100 | 3,100 | 3,075 | 3,100 | 2,800 | 516.67 |
| 2015-02-17 | 3,105 | 3,115 | 3,085 | 3,100 | 5,800 | 516.67 |
| 2015-02-16 | 3,180 | 3,180 | 3,125 | 3,175 | 2,500 | 529.17 |
| 2015-02-13 | 3,290 | 3,290 | 3,190 | 3,190 | 1,700 | 531.67 |
| 2015-02-12 | 3,310 | 3,310 | 3,290 | 3,290 | 600 | 548.33 |
| 2015-02-10 | 3,250 | 3,250 | 3,220 | 3,225 | 1,000 | 537.50 |
| 2015-02-09 | 3,300 | 3,325 | 3,130 | 3,280 | 16,100 | 546.67 |
| 2015-02-06 | 3,040 | 3,040 | 3,040 | 3,040 | 600 | 506.67 |
| 2015-02-05 | 3,020 | 3,030 | 3,000 | 3,000 | 700 | 500 |
| 2015-02-04 | 2,980 | 3,025 | 2,980 | 3,025 | 600 | 504.17 |
| 2015-02-03 | 3,015 | 3,015 | 2,980 | 2,980 | 5,400 | 496.67 |
| 2015-02-02 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 502.50 |
| 2015-01-30 | 3,020 | 3,020 | 3,015 | 3,020 | 500 | 503.33 |
| 2015-01-29 | 3,045 | 3,050 | 3,030 | 3,030 | 3,800 | 505 |
| 2015-01-28 | 2,970 | 3,000 | 2,970 | 3,000 | 700 | 500 |
| 2015-01-27 | 3,045 | 3,045 | 3,040 | 3,040 | 700 | 506.67 |
| 2015-01-26 | 2,990 | 2,990 | 2,990 | 2,990 | 500 | 498.33 |
| 2015-01-23 | 2,974 | 3,045 | 2,974 | 2,990 | 1,200 | 498.33 |
| 2015-01-22 | 2,950 | 2,961 | 2,950 | 2,960 | 1,400 | 493.33 |
| 2015-01-21 | 2,990 | 3,000 | 2,990 | 3,000 | 1,000 | 500 |
| 2015-01-20 | 3,050 | 3,050 | 3,000 | 3,000 | 1,600 | 500 |
| 2015-01-19 | 3,000 | 3,010 | 3,000 | 3,010 | 200 | 501.67 |
| 2015-01-16 | 3,015 | 3,050 | 2,951 | 3,030 | 6,100 | 505 |
| 2015-01-15 | 3,010 | 3,045 | 3,010 | 3,045 | 400 | 507.50 |
| 2015-01-14 | 3,090 | 3,090 | 3,000 | 3,000 | 4,700 | 500 |
| 2015-01-13 | 2,980 | 3,000 | 2,980 | 2,999 | 2,200 | 499.83 |
| 2015-01-09 | 3,045 | 3,045 | 2,980 | 2,980 | 2,600 | 496.67 |
| 2015-01-08 | 3,025 | 3,030 | 3,000 | 3,005 | 3,200 | 500.83 |
| 2015-01-07 | 2,953 | 3,000 | 2,953 | 3,000 | 3,200 | 500 |
| 2015-01-06 | 3,035 | 3,035 | 2,990 | 3,000 | 2,400 | 500 |
| 2015-01-05 | 3,010 | 3,050 | 3,010 | 3,050 | 2,500 | 508.33 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株
