2374 セントケア・ホールディング(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 | 1,275 | 1,288 | 1,260 | 1,269 | 2,800 | 423 |
| 2015-12-29 | 1,269 | 1,269 | 1,256 | 1,268 | 800 | 422.67 |
| 2015-12-28 | 1,270 | 1,270 | 1,250 | 1,255 | 3,000 | 418.33 |
| 2015-12-25 | 1,239 | 1,266 | 1,234 | 1,263 | 7,300 | 421 |
| 2015-12-24 | 1,289 | 1,290 | 1,250 | 1,252 | 5,900 | 417.33 |
| 2015-12-22 | 1,273 | 1,310 | 1,272 | 1,289 | 3,000 | 429.67 |
| 2015-12-21 | 1,320 | 1,320 | 1,268 | 1,273 | 5,500 | 424.33 |
| 2015-12-18 | 1,286 | 1,338 | 1,286 | 1,302 | 7,200 | 434 |
| 2015-12-17 | 1,281 | 1,281 | 1,270 | 1,270 | 2,800 | 423.33 |
| 2015-12-16 | 1,279 | 1,290 | 1,279 | 1,280 | 1,700 | 426.67 |
| 2015-12-15 | 1,309 | 1,309 | 1,279 | 1,279 | 2,100 | 426.33 |
| 2015-12-14 | 1,305 | 1,305 | 1,282 | 1,285 | 3,100 | 428.33 |
| 2015-12-11 | 1,299 | 1,300 | 1,291 | 1,300 | 2,500 | 433.33 |
| 2015-12-10 | 1,320 | 1,320 | 1,291 | 1,296 | 3,500 | 432 |
| 2015-12-09 | 1,299 | 1,329 | 1,291 | 1,329 | 2,900 | 443 |
| 2015-12-08 | 1,306 | 1,319 | 1,306 | 1,319 | 3,700 | 439.67 |
| 2015-12-07 | 1,325 | 1,330 | 1,321 | 1,330 | 7,500 | 443.33 |
| 2015-12-04 | 1,301 | 1,310 | 1,295 | 1,307 | 2,600 | 435.67 |
| 2015-12-03 | 1,341 | 1,358 | 1,312 | 1,313 | 9,200 | 437.67 |
| 2015-12-02 | 1,360 | 1,370 | 1,341 | 1,341 | 5,600 | 447 |
| 2015-12-01 | 1,374 | 1,386 | 1,332 | 1,362 | 8,200 | 454 |
| 2015-11-30 | 1,395 | 1,434 | 1,370 | 1,374 | 33,400 | 458 |
| 2015-11-27 | 1,322 | 1,390 | 1,264 | 1,390 | 52,200 | 463.33 |
| 2015-11-26 | 1,295 | 1,320 | 1,294 | 1,318 | 12,700 | 439.33 |
| 2015-11-25 | 1,275 | 1,290 | 1,275 | 1,290 | 1,300 | 430 |
| 2015-11-24 | 1,290 | 1,290 | 1,264 | 1,275 | 4,000 | 425 |
| 2015-11-20 | 1,260 | 1,265 | 1,252 | 1,265 | 1,800 | 421.67 |
| 2015-11-19 | 1,259 | 1,260 | 1,259 | 1,260 | 2,300 | 420 |
| 2015-11-18 | 1,254 | 1,265 | 1,252 | 1,263 | 2,600 | 421 |
| 2015-11-17 | 1,290 | 1,290 | 1,251 | 1,254 | 1,800 | 418 |
| 2015-11-16 | 1,260 | 1,263 | 1,245 | 1,250 | 2,800 | 416.67 |
| 2015-11-13 | 1,290 | 1,295 | 1,280 | 1,290 | 4,900 | 430 |
| 2015-11-12 | 1,280 | 1,300 | 1,250 | 1,299 | 3,000 | 433 |
| 2015-11-11 | 1,312 | 1,313 | 1,290 | 1,310 | 3,400 | 436.67 |
| 2015-11-10 | 1,269 | 1,312 | 1,239 | 1,312 | 8,200 | 437.33 |
| 2015-11-09 | 1,305 | 1,318 | 1,290 | 1,312 | 8,900 | 437.33 |
| 2015-11-06 | 1,283 | 1,305 | 1,283 | 1,305 | 6,400 | 435 |
| 2015-11-05 | 1,258 | 1,283 | 1,252 | 1,283 | 7,600 | 427.67 |
| 2015-11-04 | 1,251 | 1,271 | 1,251 | 1,270 | 12,000 | 423.33 |
| 2015-11-02 | 1,225 | 1,245 | 1,201 | 1,245 | 8,300 | 415 |
| 2015-10-30 | 1,210 | 1,240 | 1,210 | 1,240 | 5,500 | 413.33 |
| 2015-10-29 | 1,209 | 1,210 | 1,160 | 1,210 | 5,200 | 403.33 |
| 2015-10-28 | 1,190 | 1,210 | 1,190 | 1,210 | 6,200 | 403.33 |
| 2015-10-27 | 1,175 | 1,191 | 1,115 | 1,190 | 9,200 | 396.67 |
| 2015-10-26 | 1,186 | 1,190 | 1,172 | 1,190 | 5,100 | 396.67 |
| 2015-10-23 | 1,187 | 1,187 | 1,169 | 1,170 | 7,500 | 390 |
| 2015-10-22 | 1,189 | 1,189 | 1,167 | 1,171 | 3,500 | 390.33 |
| 2015-10-21 | 1,210 | 1,210 | 1,160 | 1,168 | 4,000 | 389.33 |
| 2015-10-20 | 1,178 | 1,180 | 1,176 | 1,180 | 2,300 | 393.33 |
| 2015-10-19 | 1,170 | 1,178 | 1,148 | 1,178 | 1,600 | 392.67 |
| 2015-10-16 | 1,181 | 1,181 | 1,169 | 1,170 | 1,500 | 390 |
| 2015-10-15 | 1,158 | 1,161 | 1,158 | 1,161 | 500 | 387 |
| 2015-10-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,900 | 393.33 |
| 2015-10-13 | 1,188 | 1,188 | 1,165 | 1,185 | 7,000 | 395 |
| 2015-10-09 | 1,170 | 1,190 | 1,165 | 1,189 | 5,800 | 396.33 |
| 2015-10-08 | 1,170 | 1,189 | 1,160 | 1,170 | 6,300 | 390 |
| 2015-10-07 | 1,183 | 1,199 | 1,170 | 1,173 | 11,100 | 391 |
| 2015-10-06 | 1,179 | 1,179 | 1,156 | 1,178 | 2,900 | 392.67 |
| 2015-10-05 | 1,154 | 1,177 | 1,154 | 1,162 | 2,300 | 387.33 |
| 2015-10-02 | 1,183 | 1,183 | 1,148 | 1,153 | 1,500 | 384.33 |
| 2015-10-01 | 1,175 | 1,175 | 1,175 | 1,175 | 1,600 | 391.67 |
| 2015-09-30 | 1,130 | 1,180 | 1,122 | 1,178 | 2,300 | 392.67 |
| 2015-09-29 | 1,161 | 1,161 | 1,127 | 1,128 | 3,200 | 376 |
| 2015-09-28 | 1,194 | 1,194 | 1,155 | 1,160 | 9,000 | 386.67 |
| 2015-09-25 | 1,160 | 1,181 | 1,150 | 1,181 | 9,900 | 393.67 |
| 2015-09-24 | 1,235 | 1,235 | 1,136 | 1,160 | 18,800 | 386.67 |
| 2015-09-18 | 1,232 | 1,232 | 1,178 | 1,205 | 5,700 | 401.67 |
| 2015-09-17 | 1,199 | 1,270 | 1,199 | 1,202 | 10,700 | 400.67 |
| 2015-09-16 | 1,199 | 1,200 | 1,150 | 1,199 | 8,200 | 399.67 |
| 2015-09-15 | 1,199 | 1,201 | 1,199 | 1,199 | 2,500 | 399.67 |
| 2015-09-14 | 1,188 | 1,230 | 1,188 | 1,199 | 6,100 | 399.67 |
| 2015-09-11 | 1,220 | 1,220 | 1,186 | 1,216 | 4,400 | 405.33 |
| 2015-09-10 | 1,209 | 1,210 | 1,180 | 1,200 | 5,900 | 400 |
| 2015-09-09 | 1,188 | 1,208 | 1,160 | 1,160 | 6,000 | 386.67 |
| 2015-09-08 | 1,157 | 1,209 | 1,123 | 1,150 | 10,800 | 383.33 |
| 2015-09-07 | 1,132 | 1,194 | 1,132 | 1,188 | 5,100 | 396 |
| 2015-09-04 | 1,239 | 1,242 | 1,162 | 1,190 | 13,400 | 396.67 |
| 2015-09-03 | 1,181 | 1,249 | 1,181 | 1,249 | 3,000 | 416.33 |
| 2015-09-02 | 1,148 | 1,190 | 1,100 | 1,178 | 2,800 | 392.67 |
| 2015-09-01 | 1,214 | 1,244 | 1,173 | 1,178 | 8,200 | 392.67 |
| 2015-08-31 | 1,210 | 1,245 | 1,210 | 1,230 | 4,700 | 410 |
| 2015-08-28 | 1,230 | 1,259 | 1,219 | 1,220 | 6,900 | 406.67 |
| 2015-08-27 | 1,198 | 1,251 | 1,170 | 1,230 | 8,300 | 410 |
| 2015-08-26 | 1,236 | 1,236 | 1,198 | 1,198 | 3,800 | 399.33 |
| 2015-08-25 | 972 | 1,212 | 957 | 1,212 | 22,100 | 404 |
| 2015-08-24 | 1,293 | 1,293 | 1,180 | 1,182 | 7,600 | 394 |
| 2015-08-21 | 1,256 | 1,300 | 1,256 | 1,300 | 8,800 | 433.33 |
| 2015-08-20 | 1,300 | 1,340 | 1,281 | 1,310 | 7,600 | 436.67 |
| 2015-08-19 | 1,275 | 1,295 | 1,275 | 1,293 | 3,000 | 431 |
| 2015-08-18 | 1,300 | 1,300 | 1,270 | 1,278 | 6,600 | 426 |
| 2015-08-17 | 1,290 | 1,331 | 1,290 | 1,300 | 19,800 | 433.33 |
| 2015-08-14 | 1,295 | 1,355 | 1,295 | 1,319 | 15,400 | 439.67 |
| 2015-08-13 | 1,300 | 1,337 | 1,270 | 1,295 | 4,900 | 431.67 |
| 2015-08-12 | 1,302 | 1,329 | 1,280 | 1,328 | 5,600 | 442.67 |
| 2015-08-11 | 1,305 | 1,305 | 1,302 | 1,302 | 1,100 | 434 |
| 2015-08-10 | 1,320 | 1,339 | 1,305 | 1,305 | 9,500 | 435 |
| 2015-08-07 | 1,305 | 1,309 | 1,304 | 1,305 | 2,500 | 435 |
| 2015-08-06 | 1,348 | 1,348 | 1,325 | 1,325 | 1,200 | 441.67 |
| 2015-08-05 | 1,320 | 1,347 | 1,320 | 1,345 | 3,400 | 448.33 |
| 2015-08-04 | 1,340 | 1,340 | 1,320 | 1,340 | 1,000 | 446.67 |
| 2015-08-03 | 1,330 | 1,344 | 1,322 | 1,339 | 3,000 | 446.33 |
| 2015-07-31 | 1,300 | 1,328 | 1,300 | 1,325 | 1,000 | 441.67 |
| 2015-07-30 | 1,323 | 1,323 | 1,300 | 1,320 | 4,400 | 440 |
| 2015-07-29 | 1,344 | 1,344 | 1,302 | 1,318 | 2,500 | 439.33 |
| 2015-07-28 | 1,330 | 1,345 | 1,283 | 1,315 | 6,900 | 438.33 |
| 2015-07-27 | 1,369 | 1,369 | 1,340 | 1,340 | 5,500 | 446.67 |
| 2015-07-24 | 1,370 | 1,370 | 1,345 | 1,349 | 8,000 | 449.67 |
| 2015-07-23 | 1,371 | 1,394 | 1,350 | 1,352 | 17,600 | 450.67 |
| 2015-07-22 | 1,373 | 1,380 | 1,311 | 1,348 | 8,100 | 449.33 |
| 2015-07-21 | 1,340 | 1,370 | 1,321 | 1,364 | 15,600 | 454.67 |
| 2015-07-17 | 1,319 | 1,319 | 1,294 | 1,310 | 2,700 | 436.67 |
| 2015-07-16 | 1,320 | 1,320 | 1,301 | 1,319 | 5,000 | 439.67 |
| 2015-07-15 | 1,319 | 1,319 | 1,302 | 1,310 | 3,100 | 436.67 |
| 2015-07-14 | 1,304 | 1,305 | 1,293 | 1,293 | 4,000 | 431 |
| 2015-07-13 | 1,292 | 1,305 | 1,292 | 1,300 | 3,800 | 433.33 |
| 2015-07-10 | 1,284 | 1,284 | 1,254 | 1,267 | 4,500 | 422.33 |
| 2015-07-09 | 1,260 | 1,260 | 1,210 | 1,248 | 9,700 | 416 |
| 2015-07-08 | 1,332 | 1,332 | 1,284 | 1,284 | 8,800 | 428 |
| 2015-07-07 | 1,284 | 1,350 | 1,281 | 1,315 | 47,100 | 438.33 |
| 2015-07-06 | 1,290 | 1,298 | 1,284 | 1,284 | 2,900 | 428 |
| 2015-07-03 | 1,297 | 1,313 | 1,290 | 1,309 | 17,900 | 436.33 |
| 2015-07-02 | 1,300 | 1,300 | 1,275 | 1,297 | 6,700 | 432.33 |
| 2015-07-01 | 1,300 | 1,305 | 1,278 | 1,300 | 11,000 | 433.33 |
| 2015-06-30 | 1,260 | 1,275 | 1,260 | 1,274 | 5,100 | 424.67 |
| 2015-06-29 | 1,240 | 1,264 | 1,230 | 1,260 | 28,300 | 420 |
| 2015-06-26 | 1,248 | 1,248 | 1,231 | 1,238 | 4,400 | 412.67 |
| 2015-06-25 | 1,241 | 1,246 | 1,237 | 1,241 | 5,800 | 413.67 |
| 2015-06-24 | 1,240 | 1,245 | 1,239 | 1,240 | 5,200 | 413.33 |
| 2015-06-23 | 1,252 | 1,252 | 1,236 | 1,236 | 10,800 | 412 |
| 2015-06-22 | 1,255 | 1,255 | 1,240 | 1,241 | 5,200 | 413.67 |
| 2015-06-19 | 1,245 | 1,255 | 1,236 | 1,241 | 11,400 | 413.67 |
| 2015-06-18 | 1,235 | 1,245 | 1,230 | 1,245 | 11,400 | 415 |
| 2015-06-17 | 1,230 | 1,250 | 1,230 | 1,230 | 13,800 | 410 |
| 2015-06-16 | 1,225 | 1,225 | 1,201 | 1,220 | 8,300 | 406.67 |
| 2015-06-15 | 1,244 | 1,244 | 1,210 | 1,210 | 17,200 | 403.33 |
| 2015-06-12 | 1,210 | 1,216 | 1,203 | 1,205 | 4,900 | 401.67 |
| 2015-06-11 | 1,183 | 1,200 | 1,183 | 1,200 | 1,900 | 400 |
| 2015-06-10 | 1,177 | 1,198 | 1,177 | 1,182 | 1,400 | 394 |
| 2015-06-09 | 1,192 | 1,192 | 1,183 | 1,183 | 1,900 | 394.33 |
| 2015-06-08 | 1,201 | 1,201 | 1,184 | 1,190 | 3,000 | 396.67 |
| 2015-06-05 | 1,174 | 1,178 | 1,174 | 1,178 | 600 | 392.67 |
| 2015-06-04 | 1,183 | 1,184 | 1,183 | 1,184 | 1,100 | 394.67 |
| 2015-06-03 | 1,185 | 1,200 | 1,185 | 1,185 | 3,400 | 395 |
| 2015-06-02 | 1,200 | 1,202 | 1,200 | 1,200 | 700 | 400 |
| 2015-06-01 | 1,200 | 1,202 | 1,200 | 1,200 | 1,000 | 400 |
| 2015-05-28 | 1,211 | 1,211 | 1,200 | 1,200 | 8,400 | 400 |
| 2015-05-27 | 1,172 | 1,197 | 1,171 | 1,181 | 3,400 | 393.67 |
| 2015-05-26 | 1,173 | 1,180 | 1,172 | 1,180 | 1,700 | 393.33 |
| 2015-05-25 | 1,189 | 1,189 | 1,170 | 1,170 | 3,800 | 390 |
| 2015-05-22 | 1,185 | 1,197 | 1,180 | 1,197 | 1,300 | 399 |
| 2015-05-21 | 1,170 | 1,205 | 1,170 | 1,190 | 5,200 | 396.67 |
| 2015-05-20 | 1,182 | 1,255 | 1,180 | 1,230 | 35,700 | 410 |
| 2015-05-19 | 1,160 | 1,189 | 1,157 | 1,180 | 9,600 | 393.33 |
| 2015-05-18 | 1,122 | 1,144 | 1,122 | 1,143 | 2,100 | 381 |
| 2015-05-15 | 1,120 | 1,130 | 1,115 | 1,122 | 4,900 | 374 |
| 2015-05-14 | 1,120 | 1,120 | 1,052 | 1,090 | 14,600 | 363.33 |
| 2015-05-13 | 1,113 | 1,120 | 1,080 | 1,120 | 6,000 | 373.33 |
| 2015-05-12 | 1,117 | 1,117 | 1,090 | 1,113 | 4,600 | 371 |
| 2015-05-11 | 1,179 | 1,179 | 1,060 | 1,117 | 29,600 | 372.33 |
| 2015-05-08 | 1,170 | 1,179 | 1,163 | 1,163 | 2,200 | 387.67 |
| 2015-05-07 | 1,190 | 1,200 | 1,170 | 1,176 | 6,200 | 392 |
| 2015-05-01 | 1,152 | 1,180 | 1,152 | 1,170 | 1,700 | 390 |
| 2015-04-30 | 1,176 | 1,180 | 1,152 | 1,152 | 12,900 | 384 |
| 2015-04-28 | 1,190 | 1,190 | 1,176 | 1,176 | 6,700 | 392 |
| 2015-04-27 | 1,180 | 1,187 | 1,176 | 1,180 | 4,900 | 393.33 |
| 2015-04-24 | 1,182 | 1,188 | 1,177 | 1,180 | 4,900 | 393.33 |
| 2015-04-23 | 1,183 | 1,193 | 1,183 | 1,188 | 2,800 | 396 |
| 2015-04-22 | 1,180 | 1,184 | 1,180 | 1,183 | 4,500 | 394.33 |
| 2015-04-21 | 1,190 | 1,190 | 1,180 | 1,183 | 6,400 | 394.33 |
| 2015-04-20 | 1,185 | 1,190 | 1,182 | 1,184 | 4,700 | 394.67 |
| 2015-04-17 | 1,185 | 1,192 | 1,185 | 1,186 | 5,200 | 395.33 |
| 2015-04-16 | 1,186 | 1,193 | 1,186 | 1,190 | 2,200 | 396.67 |
| 2015-04-15 | 1,192 | 1,192 | 1,186 | 1,189 | 5,200 | 396.33 |
| 2015-04-14 | 1,190 | 1,193 | 1,188 | 1,193 | 2,300 | 397.67 |
| 2015-04-13 | 1,198 | 1,198 | 1,191 | 1,197 | 3,000 | 399 |
| 2015-04-10 | 1,198 | 1,198 | 1,198 | 1,198 | 800 | 399.33 |
| 2015-04-09 | 1,196 | 1,200 | 1,196 | 1,198 | 1,600 | 399.33 |
| 2015-04-08 | 1,190 | 1,195 | 1,190 | 1,195 | 2,900 | 398.33 |
| 2015-04-07 | 1,191 | 1,197 | 1,190 | 1,197 | 1,600 | 399 |
| 2015-04-06 | 1,193 | 1,202 | 1,191 | 1,193 | 1,700 | 397.67 |
| 2015-04-03 | 1,190 | 1,191 | 1,187 | 1,191 | 3,300 | 397 |
| 2015-04-02 | 1,190 | 1,192 | 1,190 | 1,191 | 1,300 | 397 |
| 2015-04-01 | 1,191 | 1,200 | 1,190 | 1,191 | 3,000 | 397 |
| 2015-03-31 | 1,190 | 1,192 | 1,190 | 1,191 | 1,400 | 397 |
| 2015-03-30 | 1,199 | 1,199 | 1,190 | 1,190 | 2,900 | 396.67 |
| 2015-03-27 | 1,190 | 1,204 | 1,185 | 1,204 | 3,800 | 401.33 |
| 2015-03-26 | 1,214 | 1,214 | 1,204 | 1,205 | 4,100 | 401.67 |
| 2015-03-25 | 1,205 | 1,215 | 1,205 | 1,214 | 3,200 | 404.67 |
| 2015-03-24 | 1,201 | 1,209 | 1,201 | 1,201 | 2,500 | 400.33 |
| 2015-03-23 | 1,210 | 1,210 | 1,200 | 1,201 | 8,300 | 400.33 |
| 2015-03-20 | 1,200 | 1,202 | 1,199 | 1,201 | 3,400 | 400.33 |
| 2015-03-19 | 1,214 | 1,214 | 1,195 | 1,199 | 6,600 | 399.67 |
| 2015-03-18 | 1,220 | 1,220 | 1,193 | 1,195 | 6,200 | 398.33 |
| 2015-03-17 | 1,216 | 1,219 | 1,210 | 1,217 | 2,500 | 405.67 |
| 2015-03-16 | 1,219 | 1,220 | 1,214 | 1,216 | 3,400 | 405.33 |
| 2015-03-13 | 1,203 | 1,220 | 1,203 | 1,204 | 3,700 | 401.33 |
| 2015-03-12 | 1,207 | 1,210 | 1,207 | 1,207 | 700 | 402.33 |
| 2015-03-11 | 1,210 | 1,211 | 1,206 | 1,206 | 2,100 | 402 |
| 2015-03-10 | 1,207 | 1,214 | 1,207 | 1,210 | 3,100 | 403.33 |
| 2015-03-09 | 1,207 | 1,207 | 1,206 | 1,206 | 1,200 | 402 |
| 2015-03-06 | 1,237 | 1,237 | 1,207 | 1,207 | 5,100 | 402.33 |
| 2015-03-05 | 1,225 | 1,234 | 1,225 | 1,230 | 1,400 | 410 |
| 2015-03-04 | 1,226 | 1,226 | 1,221 | 1,223 | 600 | 407.67 |
| 2015-03-03 | 1,231 | 1,232 | 1,228 | 1,228 | 5,100 | 409.33 |
| 2015-03-02 | 1,233 | 1,234 | 1,228 | 1,231 | 3,000 | 410.33 |
| 2015-02-27 | 1,235 | 1,244 | 1,230 | 1,233 | 4,300 | 411 |
| 2015-02-26 | 1,225 | 1,227 | 1,219 | 1,227 | 4,500 | 409 |
| 2015-02-25 | 1,211 | 1,218 | 1,210 | 1,216 | 4,200 | 405.33 |
| 2015-02-24 | 1,202 | 1,211 | 1,202 | 1,211 | 2,000 | 403.67 |
| 2015-02-23 | 1,210 | 1,210 | 1,200 | 1,201 | 3,600 | 400.33 |
| 2015-02-20 | 1,210 | 1,210 | 1,198 | 1,202 | 3,800 | 400.67 |
| 2015-02-19 | 1,197 | 1,210 | 1,197 | 1,210 | 600 | 403.33 |
| 2015-02-18 | 1,214 | 1,214 | 1,191 | 1,191 | 9,400 | 397 |
| 2015-02-17 | 1,201 | 1,214 | 1,201 | 1,214 | 900 | 404.67 |
| 2015-02-16 | 1,204 | 1,211 | 1,199 | 1,210 | 14,400 | 403.33 |
| 2015-02-13 | 1,200 | 1,201 | 1,197 | 1,201 | 11,600 | 400.33 |
| 2015-02-12 | 1,205 | 1,205 | 1,199 | 1,202 | 15,100 | 400.67 |
| 2015-02-10 | 1,200 | 1,210 | 1,200 | 1,210 | 3,500 | 403.33 |
| 2015-02-09 | 1,200 | 1,205 | 1,200 | 1,205 | 4,000 | 401.67 |
| 2015-02-06 | 1,201 | 1,210 | 1,200 | 1,205 | 2,500 | 401.67 |
| 2015-02-05 | 1,207 | 1,208 | 1,202 | 1,203 | 4,700 | 401 |
| 2015-02-04 | 1,218 | 1,218 | 1,206 | 1,218 | 2,700 | 406 |
| 2015-02-03 | 1,218 | 1,218 | 1,217 | 1,217 | 400 | 405.67 |
| 2015-02-02 | 1,206 | 1,210 | 1,206 | 1,210 | 500 | 403.33 |
| 2015-01-30 | 1,200 | 1,223 | 1,200 | 1,205 | 11,800 | 401.67 |
| 2015-01-29 | 1,211 | 1,222 | 1,209 | 1,209 | 3,700 | 403 |
| 2015-01-28 | 1,219 | 1,219 | 1,213 | 1,213 | 700 | 404.33 |
| 2015-01-27 | 1,223 | 1,223 | 1,212 | 1,219 | 1,800 | 406.33 |
| 2015-01-26 | 1,214 | 1,215 | 1,210 | 1,215 | 2,800 | 405 |
| 2015-01-23 | 1,216 | 1,220 | 1,210 | 1,214 | 1,800 | 404.67 |
| 2015-01-22 | 1,219 | 1,221 | 1,217 | 1,217 | 4,700 | 405.67 |
| 2015-01-21 | 1,220 | 1,220 | 1,215 | 1,216 | 5,800 | 405.33 |
| 2015-01-20 | 1,217 | 1,217 | 1,207 | 1,207 | 1,100 | 402.33 |
| 2015-01-19 | 1,209 | 1,215 | 1,207 | 1,215 | 1,800 | 405 |
| 2015-01-16 | 1,205 | 1,215 | 1,205 | 1,215 | 3,100 | 405 |
| 2015-01-15 | 1,220 | 1,220 | 1,202 | 1,210 | 2,800 | 403.33 |
| 2015-01-14 | 1,215 | 1,224 | 1,210 | 1,224 | 5,600 | 408 |
| 2015-01-13 | 1,201 | 1,215 | 1,201 | 1,215 | 3,600 | 405 |
| 2015-01-09 | 1,221 | 1,223 | 1,210 | 1,211 | 3,100 | 403.67 |
| 2015-01-08 | 1,210 | 1,221 | 1,210 | 1,221 | 2,100 | 407 |
| 2015-01-07 | 1,200 | 1,211 | 1,200 | 1,211 | 1,900 | 403.67 |
| 2015-01-06 | 1,216 | 1,217 | 1,203 | 1,217 | 4,000 | 405.67 |
| 2015-01-05 | 1,206 | 1,222 | 1,206 | 1,222 | 6,200 | 407.33 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株