2391 (株)プラネット 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 | 1,470 | 1,475 | 1,452 | 1,475 | 1,000 | 1,475 |
| 2015-12-29 | 1,459 | 1,465 | 1,455 | 1,465 | 1,500 | 1,465 |
| 2015-12-28 | 1,459 | 1,459 | 1,459 | 1,459 | 300 | 1,459 |
| 2015-12-25 | 1,420 | 1,421 | 1,401 | 1,420 | 3,100 | 1,420 |
| 2015-12-24 | 1,402 | 1,420 | 1,402 | 1,420 | 2,900 | 1,420 |
| 2015-12-22 | 1,420 | 1,433 | 1,412 | 1,412 | 1,000 | 1,412 |
| 2015-12-21 | 1,424 | 1,430 | 1,424 | 1,429 | 1,100 | 1,429 |
| 2015-12-18 | 1,450 | 1,450 | 1,424 | 1,424 | 800 | 1,424 |
| 2015-12-17 | 1,450 | 1,450 | 1,413 | 1,440 | 1,800 | 1,440 |
| 2015-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2015-12-15 | 1,423 | 1,450 | 1,423 | 1,450 | 600 | 1,450 |
| 2015-12-14 | 1,460 | 1,460 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2015-12-11 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2015-12-10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2015-12-09 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 1,440 |
| 2015-12-08 | 1,432 | 1,461 | 1,432 | 1,460 | 300 | 1,460 |
| 2015-12-07 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2015-12-04 | 1,451 | 1,460 | 1,433 | 1,433 | 1,200 | 1,433 |
| 2015-12-03 | 1,450 | 1,460 | 1,430 | 1,450 | 1,200 | 1,450 |
| 2015-12-02 | 1,465 | 1,465 | 1,442 | 1,450 | 700 | 1,450 |
| 2015-12-01 | 1,450 | 1,464 | 1,440 | 1,440 | 500 | 1,440 |
| 2015-11-30 | 1,465 | 1,465 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2015-11-27 | 1,460 | 1,465 | 1,459 | 1,465 | 1,800 | 1,465 |
| 2015-11-26 | 1,450 | 1,460 | 1,450 | 1,460 | 2,200 | 1,460 |
| 2015-11-25 | 1,440 | 1,449 | 1,430 | 1,448 | 3,600 | 1,448 |
| 2015-11-24 | 1,479 | 1,488 | 1,465 | 1,488 | 2,400 | 1,488 |
| 2015-11-20 | 1,475 | 1,475 | 1,474 | 1,474 | 400 | 1,474 |
| 2015-11-19 | 1,470 | 1,474 | 1,469 | 1,474 | 800 | 1,474 |
| 2015-11-18 | 1,465 | 1,470 | 1,442 | 1,470 | 1,100 | 1,470 |
| 2015-11-17 | 1,444 | 1,465 | 1,444 | 1,465 | 700 | 1,465 |
| 2015-11-16 | 1,464 | 1,464 | 1,464 | 1,464 | 500 | 1,464 |
| 2015-11-13 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 1,455 |
| 2015-11-12 | 1,450 | 1,460 | 1,450 | 1,460 | 400 | 1,460 |
| 2015-11-09 | 1,433 | 1,450 | 1,413 | 1,413 | 1,300 | 1,413 |
| 2015-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2015-11-02 | 1,475 | 1,475 | 1,450 | 1,450 | 300 | 1,450 |
| 2015-10-30 | 1,432 | 1,452 | 1,415 | 1,450 | 2,100 | 1,450 |
| 2015-10-29 | 1,475 | 1,475 | 1,445 | 1,475 | 2,500 | 1,475 |
| 2015-10-28 | 1,451 | 1,475 | 1,451 | 1,475 | 400 | 1,475 |
| 2015-10-27 | 1,460 | 1,460 | 1,450 | 1,450 | 200 | 1,450 |
| 2015-10-26 | 1,475 | 1,475 | 1,450 | 1,460 | 600 | 1,460 |
| 2015-10-23 | 1,460 | 1,460 | 1,430 | 1,460 | 700 | 1,460 |
| 2015-10-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2015-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 600 | 1,430 |
| 2015-10-20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2015-10-19 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2015-10-16 | 1,435 | 1,435 | 1,434 | 1,434 | 400 | 1,434 |
| 2015-10-15 | 1,400 | 1,435 | 1,399 | 1,435 | 1,000 | 1,435 |
| 2015-10-13 | 1,412 | 1,434 | 1,406 | 1,412 | 700 | 1,412 |
| 2015-10-09 | 1,405 | 1,440 | 1,405 | 1,440 | 900 | 1,440 |
| 2015-10-08 | 1,440 | 1,440 | 1,415 | 1,415 | 400 | 1,415 |
| 2015-10-06 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2015-10-05 | 1,500 | 1,500 | 1,420 | 1,420 | 1,900 | 1,420 |
| 2015-10-02 | 1,401 | 1,430 | 1,401 | 1,405 | 1,300 | 1,405 |
| 2015-10-01 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2015-09-30 | 1,400 | 1,410 | 1,400 | 1,405 | 900 | 1,405 |
| 2015-09-29 | 1,440 | 1,440 | 1,400 | 1,400 | 500 | 1,400 |
| 2015-09-28 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2015-09-25 | 1,406 | 1,406 | 1,406 | 1,406 | 400 | 1,406 |
| 2015-09-24 | 1,469 | 1,469 | 1,367 | 1,405 | 1,200 | 1,405 |
| 2015-09-16 | 1,436 | 1,436 | 1,436 | 1,436 | 400 | 1,436 |
| 2015-09-15 | 1,501 | 1,501 | 1,396 | 1,436 | 1,000 | 1,436 |
| 2015-09-14 | 1,499 | 1,501 | 1,499 | 1,501 | 1,000 | 1,501 |
| 2015-09-11 | 1,415 | 1,498 | 1,415 | 1,498 | 2,500 | 1,498 |
| 2015-09-10 | 1,380 | 1,390 | 1,380 | 1,390 | 900 | 1,390 |
| 2015-09-09 | 1,317 | 1,380 | 1,317 | 1,380 | 1,300 | 1,380 |
| 2015-09-08 | 1,330 | 1,330 | 1,295 | 1,300 | 1,600 | 1,300 |
| 2015-09-07 | 1,370 | 1,371 | 1,320 | 1,320 | 2,400 | 1,320 |
| 2015-09-04 | 1,380 | 1,383 | 1,372 | 1,379 | 1,800 | 1,379 |
| 2015-09-03 | 1,415 | 1,415 | 1,391 | 1,391 | 200 | 1,391 |
| 2015-09-02 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 2015-09-01 | 1,429 | 1,458 | 1,410 | 1,410 | 700 | 1,410 |
| 2015-08-31 | 1,460 | 1,460 | 1,459 | 1,459 | 500 | 1,459 |
| 2015-08-28 | 1,446 | 1,468 | 1,417 | 1,468 | 1,000 | 1,468 |
| 2015-08-27 | 1,414 | 1,414 | 1,388 | 1,407 | 1,200 | 1,407 |
| 2015-08-26 | 1,399 | 1,405 | 1,375 | 1,400 | 900 | 1,400 |
| 2015-08-25 | 1,320 | 1,368 | 1,270 | 1,340 | 5,500 | 1,340 |
| 2015-08-24 | 1,420 | 1,460 | 1,360 | 1,374 | 7,100 | 1,374 |
| 2015-08-21 | 1,481 | 1,500 | 1,451 | 1,459 | 4,500 | 1,459 |
| 2015-08-20 | 1,539 | 1,539 | 1,490 | 1,490 | 1,700 | 1,490 |
| 2015-08-19 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2015-08-18 | 1,500 | 1,529 | 1,496 | 1,529 | 900 | 1,529 |
| 2015-08-17 | 1,538 | 1,538 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2015-08-14 | 1,490 | 1,550 | 1,490 | 1,500 | 1,600 | 1,500 |
| 2015-08-13 | 1,496 | 1,525 | 1,490 | 1,504 | 1,500 | 1,504 |
| 2015-08-12 | 1,480 | 1,490 | 1,479 | 1,490 | 2,100 | 1,490 |
| 2015-08-11 | 1,489 | 1,496 | 1,482 | 1,483 | 4,800 | 1,483 |
| 2015-08-10 | 1,508 | 1,508 | 1,488 | 1,488 | 3,900 | 1,488 |
| 2015-08-07 | 1,530 | 1,530 | 1,500 | 1,508 | 2,800 | 1,508 |
| 2015-08-06 | 1,502 | 1,534 | 1,502 | 1,516 | 1,400 | 1,516 |
| 2015-08-05 | 1,483 | 1,535 | 1,483 | 1,502 | 16,800 | 1,502 |
| 2015-08-04 | 1,637 | 1,637 | 1,550 | 1,603 | 6,700 | 1,603 |
| 2015-08-03 | 1,680 | 1,686 | 1,561 | 1,650 | 6,600 | 1,650 |
| 2015-07-31 | 1,670 | 1,679 | 1,650 | 1,679 | 1,200 | 1,679 |
| 2015-07-30 | 1,673 | 1,673 | 1,632 | 1,632 | 1,100 | 1,632 |
| 2015-07-29 | 1,651 | 1,665 | 1,601 | 1,617 | 3,800 | 1,617 |
| 2015-07-28 | 1,700 | 1,703 | 1,651 | 1,689 | 4,600 | 1,689 |
| 2015-07-27 | 1,658 | 1,720 | 1,603 | 1,706 | 8,500 | 1,706 |
| 2015-07-24 | 1,647 | 1,648 | 1,581 | 1,643 | 6,900 | 1,643 |
| 2015-07-23 | 1,622 | 1,720 | 1,622 | 1,660 | 7,000 | 1,660 |
| 2015-07-22 | 1,628 | 1,651 | 1,620 | 1,651 | 1,700 | 1,651 |
| 2015-07-21 | 1,652 | 1,685 | 1,605 | 1,628 | 3,900 | 1,628 |
| 2015-07-17 | 1,661 | 1,661 | 1,615 | 1,652 | 4,000 | 1,652 |
| 2015-07-16 | 1,615 | 1,680 | 1,615 | 1,680 | 1,500 | 1,680 |
| 2015-07-15 | 1,679 | 1,680 | 1,615 | 1,615 | 2,300 | 1,615 |
| 2015-07-14 | 1,619 | 1,669 | 1,611 | 1,666 | 2,800 | 1,666 |
| 2015-07-13 | 1,565 | 1,590 | 1,502 | 1,590 | 2,300 | 1,590 |
| 2015-07-10 | 1,523 | 1,585 | 1,523 | 1,565 | 600 | 1,565 |
| 2015-07-09 | 1,503 | 1,550 | 1,482 | 1,523 | 4,000 | 1,523 |
| 2015-07-08 | 1,542 | 1,574 | 1,540 | 1,574 | 2,100 | 1,574 |
| 2015-07-07 | 1,600 | 1,600 | 1,542 | 1,542 | 1,600 | 1,542 |
| 2015-07-06 | 1,587 | 1,720 | 1,511 | 1,520 | 7,600 | 1,520 |
| 2015-07-03 | 1,651 | 1,690 | 1,521 | 1,587 | 16,000 | 1,587 |
| 2015-07-02 | 1,485 | 1,760 | 1,481 | 1,640 | 35,100 | 1,640 |
| 2015-07-01 | 1,450 | 1,460 | 1,449 | 1,460 | 2,100 | 1,460 |
| 2015-06-30 | 1,451 | 1,465 | 1,440 | 1,450 | 700 | 1,450 |
| 2015-06-29 | 1,445 | 1,450 | 1,436 | 1,450 | 3,300 | 1,450 |
| 2015-06-26 | 1,472 | 1,473 | 1,448 | 1,451 | 3,400 | 1,451 |
| 2015-06-24 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2015-06-23 | 1,450 | 1,453 | 1,435 | 1,435 | 1,300 | 1,435 |
| 2015-06-22 | 1,450 | 1,455 | 1,449 | 1,450 | 700 | 1,450 |
| 2015-06-19 | 1,431 | 1,461 | 1,431 | 1,450 | 600 | 1,450 |
| 2015-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2015-06-17 | 1,456 | 1,456 | 1,450 | 1,450 | 400 | 1,450 |
| 2015-06-16 | 1,431 | 1,499 | 1,431 | 1,460 | 3,900 | 1,460 |
| 2015-06-15 | 1,430 | 1,445 | 1,430 | 1,445 | 1,000 | 1,445 |
| 2015-06-12 | 1,414 | 1,430 | 1,414 | 1,430 | 900 | 1,430 |
| 2015-06-11 | 1,400 | 1,413 | 1,399 | 1,413 | 500 | 1,413 |
| 2015-06-10 | 1,400 | 1,400 | 1,395 | 1,400 | 1,000 | 1,400 |
| 2015-06-09 | 1,410 | 1,410 | 1,402 | 1,402 | 1,300 | 1,402 |
| 2015-06-08 | 1,404 | 1,410 | 1,404 | 1,410 | 1,000 | 1,410 |
| 2015-06-05 | 1,405 | 1,405 | 1,405 | 1,405 | 400 | 1,405 |
| 2015-06-04 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 2015-06-03 | 1,415 | 1,415 | 1,405 | 1,406 | 700 | 1,406 |
| 2015-06-02 | 1,420 | 1,420 | 1,415 | 1,415 | 1,300 | 1,415 |
| 2015-06-01 | 1,421 | 1,429 | 1,415 | 1,418 | 2,900 | 1,418 |
| 2015-05-29 | 1,428 | 1,428 | 1,410 | 1,419 | 900 | 1,419 |
| 2015-05-28 | 1,405 | 1,425 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2015-05-27 | 1,400 | 1,421 | 1,400 | 1,402 | 2,400 | 1,402 |
| 2015-05-26 | 1,430 | 1,440 | 1,390 | 1,434 | 3,100 | 1,434 |
| 2015-05-25 | 1,420 | 1,450 | 1,410 | 1,429 | 3,000 | 1,429 |
| 2015-05-22 | 1,400 | 1,400 | 1,385 | 1,399 | 2,000 | 1,399 |
| 2015-05-21 | 1,392 | 1,394 | 1,392 | 1,394 | 500 | 1,394 |
| 2015-05-20 | 1,390 | 1,391 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2015-05-19 | 1,382 | 1,389 | 1,382 | 1,383 | 1,900 | 1,383 |
| 2015-05-18 | 1,375 | 1,376 | 1,373 | 1,374 | 1,500 | 1,374 |
| 2015-05-15 | 1,373 | 1,373 | 1,370 | 1,373 | 800 | 1,373 |
| 2015-05-14 | 1,363 | 1,373 | 1,363 | 1,373 | 1,200 | 1,373 |
| 2015-05-13 | 1,361 | 1,363 | 1,359 | 1,363 | 1,200 | 1,363 |
| 2015-05-12 | 1,362 | 1,362 | 1,351 | 1,351 | 900 | 1,351 |
| 2015-05-11 | 1,355 | 1,363 | 1,353 | 1,362 | 1,000 | 1,362 |
| 2015-05-08 | 1,354 | 1,355 | 1,354 | 1,355 | 600 | 1,355 |
| 2015-05-07 | 1,348 | 1,355 | 1,347 | 1,355 | 2,500 | 1,355 |
| 2015-05-01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2015-04-30 | 1,328 | 1,328 | 1,318 | 1,318 | 1,100 | 1,318 |
| 2015-04-28 | 1,324 | 1,348 | 1,324 | 1,331 | 1,000 | 1,331 |
| 2015-04-27 | 1,358 | 1,358 | 1,323 | 1,323 | 1,400 | 1,323 |
| 2015-04-24 | 1,340 | 1,340 | 1,312 | 1,312 | 2,200 | 1,312 |
| 2015-04-23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2015-04-22 | 1,345 | 1,345 | 1,336 | 1,340 | 1,100 | 1,340 |
| 2015-04-21 | 1,325 | 1,345 | 1,325 | 1,345 | 1,300 | 1,345 |
| 2015-04-20 | 1,317 | 1,318 | 1,310 | 1,318 | 1,100 | 1,318 |
| 2015-04-17 | 1,307 | 1,314 | 1,307 | 1,313 | 700 | 1,313 |
| 2015-04-16 | 1,307 | 1,319 | 1,307 | 1,319 | 1,200 | 1,319 |
| 2015-04-15 | 1,300 | 1,307 | 1,290 | 1,307 | 2,700 | 1,307 |
| 2015-04-14 | 1,310 | 1,311 | 1,295 | 1,298 | 9,200 | 1,298 |
| 2015-04-13 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,310 |
| 2015-04-10 | 1,295 | 1,300 | 1,292 | 1,292 | 1,200 | 1,292 |
| 2015-04-09 | 1,290 | 1,295 | 1,287 | 1,295 | 1,200 | 1,295 |
| 2015-04-08 | 1,293 | 1,293 | 1,290 | 1,290 | 700 | 1,290 |
| 2015-04-07 | 1,290 | 1,292 | 1,290 | 1,290 | 500 | 1,290 |
| 2015-04-06 | 1,290 | 1,291 | 1,285 | 1,291 | 800 | 1,291 |
| 2015-04-03 | 1,296 | 1,296 | 1,277 | 1,285 | 800 | 1,285 |
| 2015-04-02 | 1,280 | 1,280 | 1,274 | 1,274 | 1,100 | 1,274 |
| 2015-04-01 | 1,290 | 1,300 | 1,273 | 1,273 | 1,800 | 1,273 |
| 2015-03-31 | 1,263 | 1,280 | 1,263 | 1,280 | 1,200 | 1,280 |
| 2015-03-30 | 1,261 | 1,278 | 1,261 | 1,277 | 900 | 1,277 |
| 2015-03-27 | 1,297 | 1,300 | 1,261 | 1,261 | 2,200 | 1,261 |
| 2015-03-26 | 1,295 | 1,298 | 1,290 | 1,298 | 1,500 | 1,298 |
| 2015-03-25 | 1,288 | 1,292 | 1,288 | 1,292 | 1,000 | 1,292 |
| 2015-03-24 | 1,265 | 1,283 | 1,265 | 1,280 | 800 | 1,280 |
| 2015-03-23 | 1,260 | 1,283 | 1,260 | 1,283 | 600 | 1,283 |
| 2015-03-20 | 1,280 | 1,280 | 1,256 | 1,256 | 900 | 1,256 |
| 2015-03-19 | 1,249 | 1,280 | 1,249 | 1,269 | 1,300 | 1,269 |
| 2015-03-18 | 1,268 | 1,279 | 1,244 | 1,279 | 1,600 | 1,279 |
| 2015-03-17 | 1,265 | 1,268 | 1,264 | 1,268 | 1,600 | 1,268 |
| 2015-03-16 | 1,234 | 1,255 | 1,234 | 1,243 | 4,100 | 1,243 |
| 2015-03-13 | 1,249 | 1,249 | 1,233 | 1,233 | 1,200 | 1,233 |
| 2015-03-12 | 1,249 | 1,249 | 1,248 | 1,248 | 200 | 1,248 |
| 2015-03-11 | 1,234 | 1,235 | 1,234 | 1,235 | 500 | 1,235 |
| 2015-03-10 | 1,237 | 1,238 | 1,235 | 1,235 | 1,600 | 1,235 |
| 2015-03-09 | 1,242 | 1,242 | 1,235 | 1,235 | 1,500 | 1,235 |
| 2015-03-06 | 1,225 | 1,240 | 1,225 | 1,240 | 2,600 | 1,240 |
| 2015-03-05 | 1,228 | 1,228 | 1,228 | 1,228 | 500 | 1,228 |
| 2015-03-04 | 1,220 | 1,221 | 1,220 | 1,221 | 1,900 | 1,221 |
| 2015-03-03 | 1,230 | 1,230 | 1,200 | 1,221 | 2,800 | 1,221 |
| 2015-03-02 | 1,233 | 1,233 | 1,204 | 1,218 | 1,400 | 1,218 |
| 2015-02-27 | 1,193 | 1,214 | 1,193 | 1,209 | 7,200 | 1,209 |
| 2015-02-26 | 1,248 | 1,249 | 1,193 | 1,209 | 7,400 | 1,209 |
| 2015-02-25 | 1,230 | 1,232 | 1,218 | 1,218 | 1,500 | 1,218 |
| 2015-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2015-02-23 | 1,220 | 1,230 | 1,206 | 1,206 | 1,900 | 1,206 |
| 2015-02-20 | 1,220 | 1,226 | 1,220 | 1,220 | 2,700 | 1,220 |
| 2015-02-19 | 1,213 | 1,220 | 1,213 | 1,220 | 1,200 | 1,220 |
| 2015-02-18 | 1,215 | 1,215 | 1,214 | 1,215 | 1,200 | 1,215 |
| 2015-02-17 | 1,202 | 1,205 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2015-02-16 | 1,197 | 1,205 | 1,197 | 1,200 | 400 | 1,200 |
| 2015-02-13 | 1,198 | 1,198 | 1,193 | 1,194 | 2,000 | 1,194 |
| 2015-02-12 | 1,203 | 1,203 | 1,197 | 1,197 | 200 | 1,197 |
| 2015-02-10 | 1,220 | 1,220 | 1,197 | 1,197 | 5,000 | 1,197 |
| 2015-02-09 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 1,199 |
| 2015-02-06 | 1,205 | 1,205 | 1,196 | 1,200 | 400 | 1,200 |
| 2015-02-05 | 1,193 | 1,197 | 1,193 | 1,197 | 400 | 1,197 |
| 2015-02-04 | 1,204 | 1,210 | 1,203 | 1,210 | 1,700 | 1,210 |
| 2015-02-03 | 1,193 | 1,194 | 1,192 | 1,192 | 1,000 | 1,192 |
| 2015-02-02 | 1,190 | 1,192 | 1,190 | 1,192 | 1,000 | 1,192 |
| 2015-01-30 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 1,205 |
| 2015-01-29 | 1,191 | 1,196 | 1,191 | 1,195 | 4,800 | 1,195 |
| 2015-01-28 | 1,189 | 1,206 | 1,183 | 1,189 | 2,300 | 1,189 |
| 2015-01-27 | 1,206 | 1,218 | 1,206 | 1,218 | 1,900 | 1,218 |
| 2015-01-26 | 1,218 | 1,218 | 1,215 | 1,216 | 300 | 1,216 |
| 2015-01-23 | 1,212 | 1,219 | 1,201 | 1,207 | 1,200 | 1,207 |
| 2015-01-22 | 1,212 | 1,212 | 1,212 | 1,212 | 700 | 1,212 |
| 2015-01-21 | 1,200 | 1,200 | 1,199 | 1,200 | 1,000 | 1,200 |
| 2015-01-20 | 1,190 | 1,209 | 1,190 | 1,200 | 1,700 | 1,200 |
| 2015-01-19 | 1,205 | 1,205 | 1,199 | 1,200 | 400 | 1,200 |
| 2015-01-16 | 1,198 | 1,200 | 1,198 | 1,200 | 300 | 1,200 |
| 2015-01-15 | 1,192 | 1,194 | 1,192 | 1,192 | 300 | 1,192 |
| 2015-01-14 | 1,175 | 1,190 | 1,175 | 1,190 | 1,200 | 1,190 |
| 2015-01-13 | 1,180 | 1,180 | 1,173 | 1,175 | 6,700 | 1,175 |
| 2015-01-09 | 1,180 | 1,185 | 1,178 | 1,185 | 5,500 | 1,185 |
| 2015-01-08 | 1,174 | 1,180 | 1,170 | 1,170 | 4,800 | 1,170 |
| 2015-01-07 | 1,180 | 1,180 | 1,179 | 1,180 | 1,200 | 1,180 |
| 2015-01-06 | 1,170 | 1,180 | 1,160 | 1,180 | 2,700 | 1,180 |
| 2015-01-05 | 1,180 | 1,180 | 1,178 | 1,180 | 2,400 | 1,180 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
