2186 ソーバル(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 | 1,255 | 1,270 | 1,240 | 1,270 | 9,900 | 635 |
| 2015-12-29 | 1,286 | 1,286 | 1,247 | 1,255 | 10,900 | 627.50 |
| 2015-12-28 | 1,302 | 1,302 | 1,259 | 1,259 | 6,500 | 629.50 |
| 2015-12-25 | 1,280 | 1,280 | 1,257 | 1,278 | 3,500 | 639 |
| 2015-12-24 | 1,287 | 1,287 | 1,270 | 1,281 | 3,800 | 640.50 |
| 2015-12-22 | 1,295 | 1,295 | 1,288 | 1,288 | 500 | 644 |
| 2015-12-21 | 1,299 | 1,299 | 1,286 | 1,291 | 1,700 | 645.50 |
| 2015-12-18 | 1,325 | 1,329 | 1,305 | 1,305 | 4,300 | 652.50 |
| 2015-12-17 | 1,305 | 1,330 | 1,305 | 1,320 | 7,100 | 660 |
| 2015-12-16 | 1,255 | 1,300 | 1,255 | 1,300 | 9,300 | 650 |
| 2015-12-15 | 1,230 | 1,250 | 1,230 | 1,240 | 1,400 | 620 |
| 2015-12-14 | 1,235 | 1,260 | 1,230 | 1,250 | 1,700 | 625 |
| 2015-12-11 | 1,239 | 1,260 | 1,239 | 1,260 | 4,600 | 630 |
| 2015-12-10 | 1,256 | 1,256 | 1,221 | 1,239 | 4,100 | 619.50 |
| 2015-12-09 | 1,253 | 1,265 | 1,253 | 1,265 | 900 | 632.50 |
| 2015-12-08 | 1,289 | 1,289 | 1,251 | 1,267 | 2,300 | 633.50 |
| 2015-12-07 | 1,300 | 1,300 | 1,272 | 1,286 | 3,000 | 643 |
| 2015-12-04 | 1,301 | 1,305 | 1,255 | 1,295 | 15,200 | 647.50 |
| 2015-12-03 | 1,304 | 1,321 | 1,301 | 1,307 | 2,600 | 653.50 |
| 2015-12-02 | 1,298 | 1,301 | 1,297 | 1,298 | 1,400 | 649 |
| 2015-12-01 | 1,292 | 1,298 | 1,292 | 1,298 | 900 | 649 |
| 2015-11-30 | 1,340 | 1,340 | 1,282 | 1,292 | 14,100 | 646 |
| 2015-11-27 | 1,286 | 1,300 | 1,280 | 1,300 | 4,700 | 650 |
| 2015-11-26 | 1,288 | 1,288 | 1,285 | 1,286 | 1,500 | 643 |
| 2015-11-25 | 1,262 | 1,286 | 1,262 | 1,275 | 3,500 | 637.50 |
| 2015-11-24 | 1,275 | 1,275 | 1,265 | 1,273 | 2,800 | 636.50 |
| 2015-11-20 | 1,260 | 1,265 | 1,245 | 1,262 | 5,400 | 631 |
| 2015-11-19 | 1,262 | 1,263 | 1,256 | 1,260 | 1,500 | 630 |
| 2015-11-18 | 1,260 | 1,262 | 1,251 | 1,255 | 1,800 | 627.50 |
| 2015-11-17 | 1,269 | 1,270 | 1,254 | 1,259 | 2,800 | 629.50 |
| 2015-11-16 | 1,251 | 1,274 | 1,251 | 1,263 | 1,200 | 631.50 |
| 2015-11-13 | 1,236 | 1,299 | 1,236 | 1,264 | 7,700 | 632 |
| 2015-11-12 | 1,226 | 1,236 | 1,226 | 1,236 | 1,000 | 618 |
| 2015-11-11 | 1,224 | 1,240 | 1,224 | 1,230 | 3,800 | 615 |
| 2015-11-10 | 1,223 | 1,225 | 1,217 | 1,224 | 2,500 | 612 |
| 2015-11-09 | 1,204 | 1,220 | 1,204 | 1,220 | 2,500 | 610 |
| 2015-11-06 | 1,203 | 1,211 | 1,203 | 1,206 | 1,800 | 603 |
| 2015-11-05 | 1,205 | 1,208 | 1,197 | 1,203 | 6,900 | 601.50 |
| 2015-11-04 | 1,213 | 1,221 | 1,210 | 1,210 | 3,500 | 605 |
| 2015-11-02 | 1,226 | 1,226 | 1,213 | 1,217 | 3,000 | 608.50 |
| 2015-10-30 | 1,220 | 1,226 | 1,215 | 1,225 | 3,700 | 612.50 |
| 2015-10-29 | 1,214 | 1,224 | 1,213 | 1,224 | 1,100 | 612 |
| 2015-10-28 | 1,218 | 1,219 | 1,210 | 1,210 | 300 | 605 |
| 2015-10-27 | 1,210 | 1,221 | 1,202 | 1,204 | 2,800 | 602 |
| 2015-10-26 | 1,220 | 1,224 | 1,210 | 1,210 | 4,500 | 605 |
| 2015-10-23 | 1,229 | 1,229 | 1,215 | 1,215 | 2,200 | 607.50 |
| 2015-10-22 | 1,218 | 1,230 | 1,218 | 1,228 | 1,400 | 614 |
| 2015-10-21 | 1,213 | 1,218 | 1,206 | 1,218 | 5,900 | 609 |
| 2015-10-20 | 1,210 | 1,210 | 1,207 | 1,209 | 1,400 | 604.50 |
| 2015-10-19 | 1,202 | 1,205 | 1,202 | 1,205 | 200 | 602.50 |
| 2015-10-16 | 1,210 | 1,210 | 1,202 | 1,202 | 3,900 | 601 |
| 2015-10-15 | 1,201 | 1,201 | 1,195 | 1,201 | 1,300 | 600.50 |
| 2015-10-14 | 1,201 | 1,210 | 1,201 | 1,201 | 1,000 | 600.50 |
| 2015-10-13 | 1,202 | 1,210 | 1,202 | 1,210 | 700 | 605 |
| 2015-10-09 | 1,201 | 1,226 | 1,201 | 1,213 | 2,000 | 606.50 |
| 2015-10-08 | 1,210 | 1,212 | 1,201 | 1,203 | 2,400 | 601.50 |
| 2015-10-07 | 1,194 | 1,220 | 1,194 | 1,210 | 900 | 605 |
| 2015-10-06 | 1,219 | 1,219 | 1,192 | 1,192 | 2,000 | 596 |
| 2015-10-05 | 1,226 | 1,226 | 1,180 | 1,193 | 3,800 | 596.50 |
| 2015-10-02 | 1,175 | 1,199 | 1,175 | 1,190 | 8,900 | 595 |
| 2015-10-01 | 1,230 | 1,230 | 1,180 | 1,205 | 8,000 | 602.50 |
| 2015-09-30 | 1,160 | 1,170 | 1,150 | 1,170 | 4,500 | 585 |
| 2015-09-29 | 1,176 | 1,176 | 1,125 | 1,140 | 2,800 | 570 |
| 2015-09-28 | 1,145 | 1,181 | 1,145 | 1,176 | 1,700 | 588 |
| 2015-09-25 | 1,125 | 1,150 | 1,120 | 1,139 | 3,500 | 569.50 |
| 2015-09-24 | 1,140 | 1,140 | 1,127 | 1,128 | 5,900 | 564 |
| 2015-09-18 | 1,150 | 1,150 | 1,127 | 1,132 | 4,500 | 566 |
| 2015-09-17 | 1,160 | 1,164 | 1,156 | 1,162 | 2,300 | 581 |
| 2015-09-16 | 1,160 | 1,164 | 1,135 | 1,164 | 1,300 | 582 |
| 2015-09-15 | 1,171 | 1,176 | 1,164 | 1,164 | 2,100 | 582 |
| 2015-09-14 | 1,153 | 1,169 | 1,153 | 1,159 | 3,900 | 579.50 |
| 2015-09-11 | 1,080 | 1,120 | 1,080 | 1,120 | 3,900 | 560 |
| 2015-09-10 | 1,085 | 1,089 | 1,069 | 1,070 | 9,600 | 535 |
| 2015-09-09 | 1,066 | 1,080 | 1,061 | 1,070 | 3,100 | 535 |
| 2015-09-08 | 1,050 | 1,068 | 1,026 | 1,027 | 11,100 | 513.50 |
| 2015-09-07 | 1,082 | 1,098 | 1,032 | 1,068 | 8,400 | 534 |
| 2015-09-04 | 1,165 | 1,165 | 1,111 | 1,117 | 4,500 | 558.50 |
| 2015-09-03 | 1,170 | 1,199 | 1,165 | 1,165 | 2,200 | 582.50 |
| 2015-09-02 | 1,155 | 1,180 | 1,150 | 1,167 | 6,600 | 583.50 |
| 2015-09-01 | 1,200 | 1,200 | 1,181 | 1,190 | 3,200 | 595 |
| 2015-08-31 | 1,236 | 1,236 | 1,178 | 1,200 | 6,300 | 600 |
| 2015-08-28 | 1,212 | 1,236 | 1,202 | 1,210 | 9,700 | 605 |
| 2015-08-27 | 1,189 | 1,230 | 1,178 | 1,197 | 16,900 | 598.50 |
| 2015-08-26 | 1,203 | 1,251 | 1,186 | 1,233 | 16,700 | 616.50 |
| 2015-08-25 | 1,097 | 1,320 | 1,070 | 1,180 | 26,500 | 590 |
| 2015-08-24 | 1,300 | 1,349 | 1,203 | 1,217 | 23,500 | 608.50 |
| 2015-08-21 | 1,350 | 1,384 | 1,337 | 1,352 | 6,900 | 676 |
| 2015-08-20 | 1,388 | 1,389 | 1,371 | 1,383 | 6,000 | 691.50 |
| 2015-08-19 | 1,389 | 1,389 | 1,380 | 1,380 | 4,000 | 690 |
| 2015-08-18 | 1,387 | 1,397 | 1,385 | 1,393 | 3,900 | 696.50 |
| 2015-08-17 | 1,379 | 1,389 | 1,378 | 1,387 | 6,500 | 693.50 |
| 2015-08-14 | 1,378 | 1,380 | 1,374 | 1,379 | 2,900 | 689.50 |
| 2015-08-13 | 1,368 | 1,380 | 1,364 | 1,378 | 2,600 | 689 |
| 2015-08-12 | 1,367 | 1,373 | 1,365 | 1,373 | 4,000 | 686.50 |
| 2015-08-11 | 1,368 | 1,382 | 1,367 | 1,371 | 3,800 | 685.50 |
| 2015-08-10 | 1,369 | 1,369 | 1,360 | 1,361 | 5,600 | 680.50 |
| 2015-08-07 | 1,360 | 1,370 | 1,352 | 1,360 | 11,200 | 680 |
| 2015-08-06 | 1,367 | 1,388 | 1,367 | 1,375 | 10,800 | 687.50 |
| 2015-08-05 | 1,362 | 1,380 | 1,362 | 1,367 | 13,700 | 683.50 |
| 2015-08-04 | 1,384 | 1,390 | 1,383 | 1,388 | 4,000 | 694 |
| 2015-08-03 | 1,390 | 1,398 | 1,384 | 1,391 | 7,300 | 695.50 |
| 2015-07-31 | 1,410 | 1,411 | 1,380 | 1,401 | 11,900 | 700.50 |
| 2015-07-30 | 1,428 | 1,430 | 1,423 | 1,423 | 7,100 | 711.50 |
| 2015-07-29 | 1,427 | 1,427 | 1,418 | 1,423 | 3,000 | 711.50 |
| 2015-07-28 | 1,418 | 1,420 | 1,403 | 1,417 | 3,500 | 708.50 |
| 2015-07-27 | 1,425 | 1,430 | 1,414 | 1,429 | 15,300 | 714.50 |
| 2015-07-24 | 1,420 | 1,420 | 1,390 | 1,414 | 4,100 | 707 |
| 2015-07-23 | 1,394 | 1,405 | 1,360 | 1,405 | 9,000 | 702.50 |
| 2015-07-22 | 1,408 | 1,408 | 1,398 | 1,400 | 3,400 | 700 |
| 2015-07-21 | 1,392 | 1,407 | 1,389 | 1,407 | 7,400 | 703.50 |
| 2015-07-17 | 1,406 | 1,406 | 1,388 | 1,398 | 3,800 | 699 |
| 2015-07-16 | 1,400 | 1,404 | 1,389 | 1,400 | 8,600 | 700 |
| 2015-07-15 | 1,403 | 1,403 | 1,375 | 1,399 | 3,100 | 699.50 |
| 2015-07-14 | 1,375 | 1,398 | 1,363 | 1,398 | 7,200 | 699 |
| 2015-07-13 | 1,330 | 1,373 | 1,330 | 1,353 | 6,500 | 676.50 |
| 2015-07-10 | 1,320 | 1,400 | 1,306 | 1,373 | 13,400 | 686.50 |
| 2015-07-09 | 1,300 | 1,344 | 1,204 | 1,332 | 19,500 | 666 |
| 2015-07-08 | 1,391 | 1,391 | 1,350 | 1,351 | 9,300 | 675.50 |
| 2015-07-07 | 1,381 | 1,398 | 1,365 | 1,396 | 7,000 | 698 |
| 2015-07-06 | 1,362 | 1,381 | 1,361 | 1,374 | 8,600 | 687 |
| 2015-07-03 | 1,363 | 1,382 | 1,361 | 1,368 | 4,600 | 684 |
| 2015-07-02 | 1,400 | 1,408 | 1,360 | 1,363 | 11,900 | 681.50 |
| 2015-07-01 | 1,351 | 1,397 | 1,323 | 1,391 | 25,600 | 695.50 |
| 2015-06-30 | 1,400 | 1,432 | 1,398 | 1,421 | 17,400 | 710.50 |
| 2015-06-29 | 1,300 | 1,399 | 1,270 | 1,389 | 30,100 | 694.50 |
| 2015-06-26 | 1,404 | 1,418 | 1,401 | 1,418 | 6,600 | 709 |
| 2015-06-25 | 1,400 | 1,401 | 1,384 | 1,401 | 12,700 | 700.50 |
| 2015-06-24 | 1,422 | 1,458 | 1,415 | 1,415 | 7,200 | 707.50 |
| 2015-06-23 | 1,479 | 1,480 | 1,421 | 1,422 | 9,700 | 711 |
| 2015-06-22 | 1,429 | 1,461 | 1,429 | 1,461 | 12,200 | 730.50 |
| 2015-06-19 | 1,397 | 1,440 | 1,397 | 1,417 | 7,000 | 708.50 |
| 2015-06-18 | 1,412 | 1,430 | 1,370 | 1,397 | 15,400 | 698.50 |
| 2015-06-17 | 1,391 | 1,435 | 1,391 | 1,430 | 10,100 | 715 |
| 2015-06-16 | 1,385 | 1,420 | 1,385 | 1,390 | 14,800 | 695 |
| 2015-06-15 | 1,309 | 1,370 | 1,302 | 1,365 | 18,900 | 682.50 |
| 2015-06-12 | 1,298 | 1,306 | 1,279 | 1,295 | 7,600 | 647.50 |
| 2015-06-11 | 1,270 | 1,280 | 1,266 | 1,271 | 4,400 | 635.50 |
| 2015-06-10 | 1,274 | 1,299 | 1,270 | 1,270 | 5,900 | 635 |
| 2015-06-09 | 1,292 | 1,316 | 1,278 | 1,278 | 9,100 | 639 |
| 2015-06-08 | 1,303 | 1,304 | 1,286 | 1,297 | 5,600 | 648.50 |
| 2015-06-05 | 1,295 | 1,296 | 1,292 | 1,296 | 1,300 | 648 |
| 2015-06-04 | 1,290 | 1,295 | 1,272 | 1,292 | 2,700 | 646 |
| 2015-06-03 | 1,271 | 1,290 | 1,270 | 1,290 | 3,800 | 645 |
| 2015-06-02 | 1,283 | 1,285 | 1,259 | 1,285 | 6,100 | 642.50 |
| 2015-06-01 | 1,260 | 1,299 | 1,250 | 1,274 | 9,300 | 637 |
| 2015-05-29 | 1,228 | 1,248 | 1,226 | 1,247 | 11,200 | 623.50 |
| 2015-05-28 | 1,226 | 1,228 | 1,220 | 1,228 | 2,600 | 614 |
| 2015-05-27 | 1,220 | 1,226 | 1,211 | 1,226 | 3,700 | 613 |
| 2015-05-26 | 1,230 | 1,230 | 1,218 | 1,228 | 1,700 | 614 |
| 2015-05-25 | 1,235 | 1,236 | 1,201 | 1,220 | 8,200 | 610 |
| 2015-05-22 | 1,234 | 1,234 | 1,219 | 1,234 | 5,100 | 617 |
| 2015-05-21 | 1,240 | 1,240 | 1,220 | 1,225 | 5,300 | 612.50 |
| 2015-05-20 | 1,231 | 1,241 | 1,228 | 1,240 | 4,100 | 620 |
| 2015-05-19 | 1,250 | 1,250 | 1,229 | 1,235 | 6,700 | 617.50 |
| 2015-05-18 | 1,199 | 1,242 | 1,199 | 1,242 | 10,200 | 621 |
| 2015-05-15 | 1,178 | 1,191 | 1,178 | 1,183 | 5,100 | 591.50 |
| 2015-05-14 | 1,183 | 1,190 | 1,170 | 1,190 | 4,500 | 595 |
| 2015-05-13 | 1,199 | 1,199 | 1,180 | 1,183 | 3,400 | 591.50 |
| 2015-05-12 | 1,220 | 1,220 | 1,190 | 1,198 | 6,400 | 599 |
| 2015-05-11 | 1,190 | 1,209 | 1,185 | 1,199 | 3,800 | 599.50 |
| 2015-05-08 | 1,181 | 1,199 | 1,172 | 1,190 | 4,000 | 595 |
| 2015-05-07 | 1,159 | 1,185 | 1,154 | 1,154 | 5,700 | 577 |
| 2015-05-01 | 1,151 | 1,165 | 1,150 | 1,151 | 10,600 | 575.50 |
| 2015-04-30 | 1,172 | 1,185 | 1,155 | 1,155 | 15,300 | 577.50 |
| 2015-04-28 | 1,220 | 1,222 | 1,180 | 1,187 | 8,500 | 593.50 |
| 2015-04-27 | 1,234 | 1,234 | 1,218 | 1,218 | 8,000 | 609 |
| 2015-04-24 | 1,200 | 1,234 | 1,189 | 1,229 | 18,300 | 614.50 |
| 2015-04-23 | 1,172 | 1,188 | 1,168 | 1,186 | 6,700 | 593 |
| 2015-04-22 | 1,135 | 1,188 | 1,135 | 1,167 | 13,400 | 583.50 |
| 2015-04-21 | 1,140 | 1,145 | 1,131 | 1,138 | 10,800 | 569 |
| 2015-04-20 | 1,133 | 1,160 | 1,130 | 1,140 | 11,100 | 570 |
| 2015-04-17 | 1,138 | 1,160 | 1,138 | 1,150 | 6,600 | 575 |
| 2015-04-16 | 1,139 | 1,145 | 1,130 | 1,145 | 5,600 | 572.50 |
| 2015-04-15 | 1,130 | 1,184 | 1,105 | 1,130 | 22,800 | 565 |
| 2015-04-14 | 1,100 | 1,135 | 1,088 | 1,130 | 26,200 | 565 |
| 2015-04-13 | 1,100 | 1,154 | 1,050 | 1,095 | 68,100 | 547.50 |
| 2015-04-10 | 984 | 1,000 | 984 | 1,000 | 12,600 | 500 |
| 2015-04-09 | 983 | 995 | 967 | 983 | 13,100 | 491.50 |
| 2015-04-08 | 975 | 991 | 975 | 990 | 2,600 | 495 |
| 2015-04-07 | 966 | 981 | 966 | 975 | 4,300 | 487.50 |
| 2015-04-06 | 976 | 976 | 965 | 965 | 3,000 | 482.50 |
| 2015-04-03 | 996 | 996 | 976 | 976 | 10,000 | 488 |
| 2015-04-02 | 979 | 995 | 979 | 993 | 13,400 | 496.50 |
| 2015-04-01 | 969 | 979 | 960 | 971 | 8,700 | 485.50 |
| 2015-03-31 | 950 | 960 | 950 | 960 | 6,900 | 480 |
| 2015-03-30 | 949 | 949 | 941 | 948 | 4,000 | 474 |
| 2015-03-27 | 948 | 948 | 936 | 941 | 3,200 | 470.50 |
| 2015-03-26 | 942 | 947 | 939 | 939 | 2,200 | 469.50 |
| 2015-03-25 | 945 | 945 | 942 | 945 | 3,400 | 472.50 |
| 2015-03-24 | 940 | 950 | 940 | 949 | 1,700 | 474.50 |
| 2015-03-23 | 943 | 950 | 940 | 942 | 8,300 | 471 |
| 2015-03-20 | 937 | 945 | 935 | 939 | 7,200 | 469.50 |
| 2015-03-19 | 925 | 940 | 923 | 932 | 7,200 | 466 |
| 2015-03-18 | 930 | 930 | 919 | 924 | 1,100 | 462 |
| 2015-03-17 | 920 | 931 | 915 | 922 | 7,400 | 461 |
| 2015-03-16 | 917 | 920 | 916 | 916 | 2,000 | 458 |
| 2015-03-13 | 911 | 911 | 910 | 911 | 3,000 | 455.50 |
| 2015-03-12 | 910 | 911 | 909 | 910 | 1,400 | 455 |
| 2015-03-11 | 909 | 915 | 909 | 910 | 1,100 | 455 |
| 2015-03-10 | 913 | 914 | 907 | 912 | 5,400 | 456 |
| 2015-03-09 | 918 | 918 | 913 | 913 | 3,900 | 456.50 |
| 2015-03-06 | 915 | 916 | 915 | 915 | 1,200 | 457.50 |
| 2015-03-05 | 914 | 918 | 913 | 915 | 1,700 | 457.50 |
| 2015-03-04 | 917 | 917 | 912 | 917 | 5,600 | 458.50 |
| 2015-03-03 | 912 | 917 | 912 | 917 | 1,800 | 458.50 |
| 2015-03-02 | 916 | 922 | 912 | 920 | 4,500 | 460 |
| 2015-02-27 | 924 | 924 | 913 | 916 | 3,600 | 458 |
| 2015-02-26 | 920 | 922 | 915 | 918 | 2,600 | 459 |
| 2015-02-25 | 903 | 923 | 903 | 914 | 8,900 | 457 |
| 2015-02-24 | 936 | 936 | 929 | 931 | 5,400 | 465.50 |
| 2015-02-23 | 939 | 940 | 930 | 932 | 2,600 | 466 |
| 2015-02-20 | 935 | 940 | 932 | 932 | 7,400 | 466 |
| 2015-02-19 | 935 | 935 | 931 | 932 | 3,500 | 466 |
| 2015-02-18 | 933 | 936 | 930 | 930 | 6,800 | 465 |
| 2015-02-17 | 930 | 937 | 929 | 930 | 4,100 | 465 |
| 2015-02-16 | 930 | 931 | 930 | 930 | 2,100 | 465 |
| 2015-02-13 | 926 | 926 | 920 | 924 | 5,100 | 462 |
| 2015-02-12 | 925 | 926 | 925 | 926 | 2,100 | 463 |
| 2015-02-10 | 925 | 929 | 925 | 927 | 3,400 | 463.50 |
| 2015-02-09 | 923 | 930 | 920 | 929 | 5,200 | 464.50 |
| 2015-02-06 | 926 | 930 | 923 | 924 | 4,300 | 462 |
| 2015-02-05 | 923 | 928 | 922 | 926 | 2,100 | 463 |
| 2015-02-04 | 924 | 928 | 922 | 928 | 2,600 | 464 |
| 2015-02-03 | 928 | 928 | 923 | 923 | 2,400 | 461.50 |
| 2015-02-02 | 931 | 934 | 928 | 928 | 2,200 | 464 |
| 2015-01-30 | 931 | 935 | 930 | 934 | 3,500 | 467 |
| 2015-01-29 | 930 | 934 | 926 | 934 | 3,100 | 467 |
| 2015-01-28 | 931 | 937 | 930 | 932 | 3,200 | 466 |
| 2015-01-27 | 930 | 931 | 927 | 931 | 2,700 | 465.50 |
| 2015-01-26 | 921 | 929 | 921 | 929 | 1,100 | 464.50 |
| 2015-01-23 | 916 | 929 | 916 | 929 | 1,000 | 464.50 |
| 2015-01-22 | 917 | 922 | 913 | 922 | 2,200 | 461 |
| 2015-01-21 | 919 | 920 | 917 | 920 | 4,200 | 460 |
| 2015-01-20 | 921 | 924 | 919 | 919 | 5,200 | 459.50 |
| 2015-01-19 | 936 | 936 | 931 | 931 | 1,400 | 465.50 |
| 2015-01-16 | 933 | 936 | 920 | 936 | 3,900 | 468 |
| 2015-01-15 | 935 | 936 | 935 | 935 | 1,200 | 467.50 |
| 2015-01-14 | 935 | 938 | 933 | 936 | 4,400 | 468 |
| 2015-01-13 | 933 | 935 | 931 | 935 | 1,700 | 467.50 |
| 2015-01-09 | 939 | 940 | 931 | 935 | 2,800 | 467.50 |
| 2015-01-08 | 916 | 938 | 915 | 938 | 6,100 | 469 |
| 2015-01-07 | 918 | 918 | 915 | 915 | 2,800 | 457.50 |
| 2015-01-06 | 921 | 922 | 920 | 922 | 6,100 | 461 |
| 2015-01-05 | 926 | 926 | 917 | 922 | 4,500 | 461 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
