2415 ヒューマンホールディングス(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 | 1,023 | 1,035 | 1,004 | 1,011 | 4,300 | 1,011 |
| 2015-12-29 | 1,017 | 1,044 | 1,002 | 1,022 | 1,800 | 1,022 |
| 2015-12-28 | 1,002 | 1,013 | 1,002 | 1,007 | 5,700 | 1,007 |
| 2015-12-25 | 1,090 | 1,090 | 1,027 | 1,027 | 6,100 | 1,027 |
| 2015-12-24 | 1,078 | 1,079 | 1,052 | 1,052 | 1,600 | 1,052 |
| 2015-12-22 | 1,087 | 1,087 | 1,061 | 1,061 | 1,500 | 1,061 |
| 2015-12-21 | 1,090 | 1,090 | 1,067 | 1,067 | 2,000 | 1,067 |
| 2015-12-18 | 1,088 | 1,090 | 1,070 | 1,078 | 8,600 | 1,078 |
| 2015-12-17 | 1,090 | 1,090 | 1,069 | 1,069 | 1,900 | 1,069 |
| 2015-12-16 | 1,075 | 1,075 | 1,061 | 1,067 | 2,200 | 1,067 |
| 2015-12-15 | 1,061 | 1,061 | 1,061 | 1,061 | 500 | 1,061 |
| 2015-12-14 | 1,063 | 1,090 | 1,060 | 1,090 | 1,000 | 1,090 |
| 2015-12-11 | 1,100 | 1,100 | 1,067 | 1,085 | 1,900 | 1,085 |
| 2015-12-10 | 1,095 | 1,096 | 1,088 | 1,096 | 400 | 1,096 |
| 2015-12-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2015-12-08 | 1,095 | 1,100 | 1,080 | 1,100 | 2,400 | 1,100 |
| 2015-12-07 | 1,076 | 1,099 | 1,075 | 1,099 | 2,700 | 1,099 |
| 2015-12-04 | 1,075 | 1,077 | 1,075 | 1,075 | 1,900 | 1,075 |
| 2015-12-03 | 1,100 | 1,104 | 1,090 | 1,091 | 4,100 | 1,091 |
| 2015-12-02 | 1,110 | 1,110 | 1,091 | 1,091 | 3,500 | 1,091 |
| 2015-12-01 | 1,110 | 1,118 | 1,110 | 1,118 | 2,700 | 1,118 |
| 2015-11-30 | 1,124 | 1,125 | 1,100 | 1,102 | 6,600 | 1,102 |
| 2015-11-27 | 1,133 | 1,160 | 1,085 | 1,085 | 5,900 | 1,085 |
| 2015-11-26 | 1,035 | 1,099 | 1,035 | 1,099 | 8,500 | 1,099 |
| 2015-11-25 | 1,025 | 1,028 | 1,006 | 1,023 | 3,500 | 1,023 |
| 2015-11-24 | 1,032 | 1,032 | 972 | 992 | 3,600 | 992 |
| 2015-11-20 | 990 | 990 | 961 | 972 | 2,000 | 972 |
| 2015-11-19 | 1,008 | 1,008 | 980 | 990 | 3,100 | 990 |
| 2015-11-18 | 1,010 | 1,029 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2015-11-17 | 1,035 | 1,035 | 1,012 | 1,021 | 6,100 | 1,021 |
| 2015-11-16 | 1,010 | 1,060 | 1,010 | 1,011 | 30,700 | 1,011 |
| 2015-11-13 | 878 | 921 | 875 | 920 | 2,000 | 920 |
| 2015-11-12 | 933 | 933 | 871 | 875 | 5,500 | 875 |
| 2015-11-11 | 950 | 978 | 918 | 918 | 6,200 | 918 |
| 2015-11-10 | 855 | 983 | 855 | 910 | 19,100 | 910 |
| 2015-11-09 | 833 | 833 | 833 | 833 | 500 | 833 |
| 2015-11-06 | 845 | 850 | 831 | 833 | 1,400 | 833 |
| 2015-11-05 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2015-11-04 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2015-11-02 | 820 | 834 | 820 | 834 | 500 | 834 |
| 2015-10-29 | 841 | 841 | 826 | 826 | 300 | 826 |
| 2015-10-28 | 850 | 850 | 850 | 850 | 1,400 | 850 |
| 2015-10-27 | 844 | 850 | 844 | 850 | 3,400 | 850 |
| 2015-10-26 | 844 | 844 | 840 | 844 | 1,800 | 844 |
| 2015-10-23 | 849 | 849 | 841 | 842 | 700 | 842 |
| 2015-10-22 | 845 | 846 | 845 | 846 | 300 | 846 |
| 2015-10-21 | 843 | 845 | 838 | 838 | 2,200 | 838 |
| 2015-10-20 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2015-10-19 | 801 | 845 | 801 | 825 | 11,500 | 825 |
| 2015-10-16 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2015-10-15 | 834 | 839 | 821 | 830 | 3,200 | 830 |
| 2015-10-14 | 835 | 836 | 835 | 836 | 600 | 836 |
| 2015-10-13 | 863 | 863 | 840 | 840 | 1,000 | 840 |
| 2015-10-09 | 838 | 850 | 831 | 850 | 6,900 | 850 |
| 2015-10-07 | 850 | 850 | 831 | 831 | 1,700 | 831 |
| 2015-10-06 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2015-10-05 | 838 | 838 | 831 | 831 | 400 | 831 |
| 2015-10-02 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2015-10-01 | 831 | 832 | 830 | 831 | 2,400 | 831 |
| 2015-09-30 | 846 | 846 | 816 | 831 | 34,300 | 831 |
| 2015-09-29 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2015-09-28 | 856 | 856 | 831 | 831 | 4,100 | 831 |
| 2015-09-25 | 841 | 867 | 841 | 841 | 2,100 | 841 |
| 2015-09-24 | 844 | 864 | 840 | 841 | 3,800 | 841 |
| 2015-09-18 | 842 | 844 | 830 | 844 | 1,400 | 844 |
| 2015-09-17 | 840 | 840 | 827 | 827 | 1,400 | 827 |
| 2015-09-16 | 834 | 841 | 816 | 840 | 11,400 | 840 |
| 2015-09-15 | 836 | 836 | 806 | 835 | 500 | 835 |
| 2015-09-14 | 835 | 836 | 830 | 830 | 4,100 | 830 |
| 2015-09-11 | 790 | 835 | 790 | 835 | 7,300 | 835 |
| 2015-09-10 | 786 | 786 | 768 | 781 | 2,300 | 781 |
| 2015-09-09 | 744 | 783 | 744 | 782 | 5,700 | 782 |
| 2015-09-08 | 743 | 759 | 732 | 739 | 1,600 | 739 |
| 2015-09-07 | 750 | 750 | 718 | 729 | 12,100 | 729 |
| 2015-09-04 | 747 | 782 | 738 | 782 | 3,200 | 782 |
| 2015-09-03 | 755 | 791 | 755 | 791 | 1,300 | 791 |
| 2015-09-02 | 763 | 771 | 747 | 747 | 8,300 | 747 |
| 2015-09-01 | 800 | 830 | 775 | 776 | 6,500 | 776 |
| 2015-08-31 | 803 | 806 | 801 | 802 | 3,300 | 802 |
| 2015-08-28 | 845 | 845 | 801 | 813 | 5,800 | 813 |
| 2015-08-27 | 762 | 800 | 748 | 800 | 12,400 | 800 |
| 2015-08-26 | 720 | 747 | 716 | 747 | 16,000 | 747 |
| 2015-08-25 | 745 | 800 | 730 | 750 | 6,500 | 750 |
| 2015-08-24 | 835 | 850 | 782 | 782 | 9,100 | 782 |
| 2015-08-21 | 915 | 915 | 854 | 871 | 2,500 | 871 |
| 2015-08-20 | 921 | 921 | 902 | 902 | 500 | 902 |
| 2015-08-19 | 918 | 928 | 917 | 927 | 1,000 | 927 |
| 2015-08-18 | 927 | 930 | 923 | 928 | 1,100 | 928 |
| 2015-08-17 | 935 | 935 | 921 | 921 | 500 | 921 |
| 2015-08-14 | 908 | 925 | 900 | 924 | 1,400 | 924 |
| 2015-08-13 | 908 | 908 | 901 | 908 | 1,500 | 908 |
| 2015-08-12 | 926 | 934 | 890 | 893 | 10,300 | 893 |
| 2015-08-11 | 931 | 946 | 922 | 946 | 10,300 | 946 |
| 2015-08-10 | 1,001 | 1,002 | 954 | 991 | 6,100 | 991 |
| 2015-08-07 | 1,035 | 1,035 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2015-08-06 | 1,037 | 1,037 | 1,036 | 1,036 | 300 | 1,036 |
| 2015-08-05 | 1,015 | 1,030 | 1,005 | 1,028 | 2,700 | 1,028 |
| 2015-08-04 | 1,065 | 1,065 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2015-08-03 | 1,050 | 1,069 | 1,050 | 1,065 | 1,100 | 1,065 |
| 2015-07-31 | 1,069 | 1,069 | 1,039 | 1,064 | 600 | 1,064 |
| 2015-07-30 | 1,042 | 1,069 | 1,042 | 1,069 | 7,000 | 1,069 |
| 2015-07-29 | 1,048 | 1,062 | 1,048 | 1,062 | 1,200 | 1,062 |
| 2015-07-28 | 1,050 | 1,050 | 1,048 | 1,048 | 10,100 | 1,048 |
| 2015-07-27 | 1,035 | 1,037 | 1,000 | 1,025 | 3,700 | 1,025 |
| 2015-07-24 | 1,045 | 1,050 | 1,020 | 1,040 | 5,100 | 1,040 |
| 2015-07-23 | 1,031 | 1,048 | 1,031 | 1,032 | 800 | 1,032 |
| 2015-07-22 | 1,056 | 1,056 | 1,030 | 1,030 | 800 | 1,030 |
| 2015-07-21 | 1,037 | 1,060 | 1,010 | 1,031 | 7,200 | 1,031 |
| 2015-07-17 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2015-07-16 | 1,018 | 1,029 | 1,018 | 1,029 | 1,900 | 1,029 |
| 2015-07-15 | 999 | 1,016 | 999 | 1,015 | 13,200 | 1,015 |
| 2015-07-14 | 973 | 1,007 | 973 | 1,005 | 3,300 | 1,005 |
| 2015-07-13 | 969 | 970 | 955 | 970 | 2,900 | 970 |
| 2015-07-10 | 935 | 970 | 935 | 970 | 1,300 | 970 |
| 2015-07-09 | 952 | 960 | 885 | 934 | 13,100 | 934 |
| 2015-07-08 | 995 | 995 | 962 | 967 | 2,600 | 967 |
| 2015-07-07 | 985 | 1,010 | 985 | 1,000 | 1,400 | 1,000 |
| 2015-07-06 | 1,000 | 1,000 | 987 | 988 | 4,200 | 988 |
| 2015-07-03 | 1,020 | 1,020 | 1,005 | 1,011 | 800 | 1,011 |
| 2015-07-02 | 1,035 | 1,035 | 1,030 | 1,030 | 400 | 1,030 |
| 2015-07-01 | 1,034 | 1,034 | 1,019 | 1,030 | 1,500 | 1,030 |
| 2015-06-30 | 1,011 | 1,034 | 1,010 | 1,034 | 800 | 1,034 |
| 2015-06-29 | 1,022 | 1,022 | 1,002 | 1,011 | 3,400 | 1,011 |
| 2015-06-26 | 1,037 | 1,045 | 1,031 | 1,045 | 3,600 | 1,045 |
| 2015-06-25 | 1,037 | 1,037 | 1,037 | 1,037 | 1,100 | 1,037 |
| 2015-06-24 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 1,037 |
| 2015-06-23 | 1,035 | 1,035 | 1,033 | 1,034 | 1,600 | 1,034 |
| 2015-06-22 | 1,035 | 1,036 | 1,031 | 1,033 | 9,300 | 1,033 |
| 2015-06-19 | 1,036 | 1,038 | 1,025 | 1,038 | 10,000 | 1,038 |
| 2015-06-18 | 1,030 | 1,030 | 1,020 | 1,029 | 7,000 | 1,029 |
| 2015-06-17 | 1,023 | 1,029 | 1,020 | 1,028 | 4,400 | 1,028 |
| 2015-06-16 | 1,011 | 1,022 | 1,011 | 1,022 | 1,300 | 1,022 |
| 2015-06-15 | 1,019 | 1,024 | 1,019 | 1,020 | 1,500 | 1,020 |
| 2015-06-12 | 1,019 | 1,019 | 1,019 | 1,019 | 1,600 | 1,019 |
| 2015-06-11 | 1,030 | 1,030 | 1,017 | 1,017 | 1,400 | 1,017 |
| 2015-06-10 | 1,017 | 1,029 | 1,017 | 1,029 | 1,500 | 1,029 |
| 2015-06-09 | 1,030 | 1,030 | 1,015 | 1,015 | 2,400 | 1,015 |
| 2015-06-08 | 1,035 | 1,035 | 1,027 | 1,030 | 1,300 | 1,030 |
| 2015-06-05 | 1,041 | 1,041 | 1,030 | 1,030 | 500 | 1,030 |
| 2015-06-04 | 1,030 | 1,042 | 1,016 | 1,041 | 2,900 | 1,041 |
| 2015-06-03 | 1,021 | 1,021 | 1,009 | 1,012 | 1,300 | 1,012 |
| 2015-06-02 | 1,034 | 1,034 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2015-06-01 | 1,035 | 1,039 | 1,035 | 1,037 | 2,500 | 1,037 |
| 2015-05-29 | 1,049 | 1,049 | 1,035 | 1,048 | 1,700 | 1,048 |
| 2015-05-28 | 1,049 | 1,050 | 1,042 | 1,050 | 3,500 | 1,050 |
| 2015-05-27 | 1,049 | 1,049 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2015-05-26 | 1,048 | 1,050 | 1,048 | 1,049 | 3,000 | 1,049 |
| 2015-05-25 | 1,047 | 1,048 | 1,045 | 1,048 | 800 | 1,048 |
| 2015-05-22 | 1,040 | 1,047 | 1,023 | 1,047 | 3,300 | 1,047 |
| 2015-05-21 | 1,042 | 1,043 | 1,020 | 1,030 | 2,200 | 1,030 |
| 2015-05-20 | 1,033 | 1,033 | 1,010 | 1,033 | 5,600 | 1,033 |
| 2015-05-19 | 1,043 | 1,045 | 975 | 1,013 | 23,300 | 1,013 |
| 2015-05-18 | 1,126 | 1,130 | 1,021 | 1,054 | 25,400 | 1,054 |
| 2015-05-15 | 1,185 | 1,200 | 1,161 | 1,186 | 8,700 | 1,186 |
| 2015-05-14 | 1,177 | 1,199 | 1,169 | 1,169 | 3,900 | 1,169 |
| 2015-05-13 | 1,133 | 1,183 | 1,133 | 1,156 | 3,100 | 1,156 |
| 2015-05-12 | 1,115 | 1,150 | 1,088 | 1,150 | 2,200 | 1,150 |
| 2015-05-11 | 1,115 | 1,142 | 1,115 | 1,115 | 5,400 | 1,115 |
| 2015-05-08 | 1,130 | 1,130 | 1,129 | 1,130 | 1,200 | 1,130 |
| 2015-05-07 | 1,100 | 1,125 | 1,100 | 1,125 | 1,800 | 1,125 |
| 2015-05-01 | 1,128 | 1,128 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2015-04-30 | 1,110 | 1,110 | 1,101 | 1,102 | 3,000 | 1,102 |
| 2015-04-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2015-04-27 | 1,135 | 1,135 | 1,125 | 1,135 | 1,800 | 1,135 |
| 2015-04-24 | 1,127 | 1,140 | 1,125 | 1,137 | 4,400 | 1,137 |
| 2015-04-23 | 1,125 | 1,125 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2015-04-22 | 1,125 | 1,125 | 1,123 | 1,124 | 600 | 1,124 |
| 2015-04-21 | 1,123 | 1,123 | 1,116 | 1,116 | 700 | 1,116 |
| 2015-04-20 | 1,100 | 1,122 | 1,095 | 1,122 | 2,600 | 1,122 |
| 2015-04-17 | 1,102 | 1,109 | 1,100 | 1,109 | 2,000 | 1,109 |
| 2015-04-16 | 1,129 | 1,129 | 1,110 | 1,118 | 1,700 | 1,118 |
| 2015-04-15 | 1,134 | 1,134 | 1,126 | 1,129 | 900 | 1,129 |
| 2015-04-14 | 1,100 | 1,146 | 1,100 | 1,144 | 5,800 | 1,144 |
| 2015-04-13 | 1,103 | 1,104 | 1,100 | 1,100 | 3,300 | 1,100 |
| 2015-04-10 | 1,105 | 1,145 | 1,097 | 1,106 | 4,000 | 1,106 |
| 2015-04-09 | 1,125 | 1,125 | 1,102 | 1,105 | 1,000 | 1,105 |
| 2015-04-08 | 1,146 | 1,146 | 1,120 | 1,125 | 2,100 | 1,125 |
| 2015-04-07 | 1,082 | 1,146 | 1,082 | 1,146 | 8,100 | 1,146 |
| 2015-04-06 | 1,111 | 1,127 | 1,111 | 1,112 | 1,100 | 1,112 |
| 2015-04-03 | 1,140 | 1,140 | 1,098 | 1,140 | 4,300 | 1,140 |
| 2015-04-02 | 1,096 | 1,130 | 1,096 | 1,127 | 4,100 | 1,127 |
| 2015-04-01 | 1,083 | 1,108 | 1,066 | 1,066 | 4,900 | 1,066 |
| 2015-03-31 | 1,083 | 1,083 | 1,064 | 1,066 | 500 | 1,066 |
| 2015-03-30 | 1,083 | 1,083 | 1,060 | 1,060 | 1,300 | 1,060 |
| 2015-03-27 | 1,050 | 1,070 | 1,050 | 1,070 | 400 | 1,070 |
| 2015-03-26 | 1,080 | 1,080 | 1,053 | 1,071 | 1,800 | 1,071 |
| 2015-03-25 | 1,066 | 1,066 | 1,045 | 1,054 | 3,200 | 1,054 |
| 2015-03-24 | 1,087 | 1,087 | 1,066 | 1,066 | 1,000 | 1,066 |
| 2015-03-23 | 1,087 | 1,090 | 1,085 | 1,087 | 1,900 | 1,087 |
| 2015-03-20 | 1,087 | 1,087 | 1,075 | 1,078 | 3,900 | 1,078 |
| 2015-03-19 | 1,042 | 1,070 | 1,038 | 1,070 | 3,000 | 1,070 |
| 2015-03-18 | 1,075 | 1,085 | 1,030 | 1,032 | 7,000 | 1,032 |
| 2015-03-17 | 1,110 | 1,110 | 1,064 | 1,073 | 3,600 | 1,073 |
| 2015-03-16 | 1,167 | 1,180 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2015-03-13 | 1,074 | 1,140 | 1,074 | 1,107 | 12,200 | 1,107 |
| 2015-03-12 | 1,095 | 1,095 | 1,075 | 1,087 | 7,300 | 1,087 |
| 2015-03-11 | 1,050 | 1,095 | 1,049 | 1,095 | 8,500 | 1,095 |
| 2015-03-10 | 1,045 | 1,057 | 1,019 | 1,050 | 5,500 | 1,050 |
| 2015-03-09 | 1,059 | 1,059 | 1,009 | 1,015 | 4,800 | 1,015 |
| 2015-03-06 | 1,060 | 1,060 | 1,044 | 1,060 | 8,300 | 1,060 |
| 2015-03-05 | 1,058 | 1,060 | 1,039 | 1,060 | 9,700 | 1,060 |
| 2015-03-04 | 1,038 | 1,054 | 1,035 | 1,041 | 9,800 | 1,041 |
| 2015-03-03 | 1,086 | 1,087 | 1,030 | 1,038 | 2,600 | 1,038 |
| 2015-03-02 | 1,078 | 1,090 | 1,011 | 1,076 | 17,800 | 1,076 |
| 2015-02-27 | 1,005 | 1,060 | 1,005 | 1,060 | 6,800 | 1,060 |
| 2015-02-26 | 1,009 | 1,014 | 1,008 | 1,014 | 2,100 | 1,014 |
| 2015-02-25 | 1,010 | 1,011 | 992 | 996 | 5,700 | 996 |
| 2015-02-24 | 969 | 1,016 | 969 | 1,003 | 4,900 | 1,003 |
| 2015-02-23 | 1,000 | 1,001 | 959 | 962 | 14,800 | 962 |
| 2015-02-20 | 1,070 | 1,070 | 1,005 | 1,012 | 4,700 | 1,012 |
| 2015-02-19 | 1,042 | 1,055 | 995 | 995 | 6,700 | 995 |
| 2015-02-18 | 1,040 | 1,040 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2015-02-17 | 1,051 | 1,064 | 1,028 | 1,064 | 3,300 | 1,064 |
| 2015-02-16 | 1,204 | 1,204 | 1,000 | 1,070 | 39,700 | 1,070 |
| 2015-02-13 | 1,145 | 1,147 | 1,125 | 1,144 | 9,100 | 1,144 |
| 2015-02-12 | 1,130 | 1,150 | 1,123 | 1,147 | 7,300 | 1,147 |
| 2015-02-10 | 1,130 | 1,130 | 1,103 | 1,120 | 2,100 | 1,120 |
| 2015-02-09 | 1,100 | 1,130 | 1,080 | 1,130 | 1,600 | 1,130 |
| 2015-02-06 | 1,045 | 1,140 | 1,045 | 1,061 | 4,700 | 1,061 |
| 2015-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2015-02-04 | 1,044 | 1,066 | 1,044 | 1,066 | 700 | 1,066 |
| 2015-02-03 | 1,035 | 1,048 | 1,035 | 1,040 | 600 | 1,040 |
| 2015-02-02 | 1,066 | 1,066 | 1,065 | 1,065 | 500 | 1,065 |
| 2015-01-30 | 1,038 | 1,049 | 1,021 | 1,049 | 10,000 | 1,049 |
| 2015-01-29 | 1,025 | 1,058 | 1,025 | 1,041 | 2,600 | 1,041 |
| 2015-01-28 | 1,037 | 1,075 | 1,037 | 1,075 | 3,600 | 1,075 |
| 2015-01-27 | 1,056 | 1,057 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2015-01-26 | 1,063 | 1,063 | 1,050 | 1,059 | 5,800 | 1,059 |
| 2015-01-23 | 1,074 | 1,074 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2015-01-22 | 1,062 | 1,082 | 1,062 | 1,075 | 2,300 | 1,075 |
| 2015-01-21 | 1,087 | 1,087 | 1,065 | 1,075 | 1,200 | 1,075 |
| 2015-01-20 | 1,089 | 1,089 | 1,071 | 1,071 | 600 | 1,071 |
| 2015-01-19 | 1,080 | 1,080 | 1,080 | 1,080 | 600 | 1,080 |
| 2015-01-16 | 1,061 | 1,084 | 1,061 | 1,084 | 800 | 1,084 |
| 2015-01-15 | 1,060 | 1,062 | 1,060 | 1,062 | 400 | 1,062 |
| 2015-01-14 | 1,061 | 1,089 | 1,060 | 1,089 | 800 | 1,089 |
| 2015-01-13 | 1,070 | 1,100 | 1,070 | 1,070 | 400 | 1,070 |
| 2015-01-09 | 1,109 | 1,109 | 1,080 | 1,086 | 3,400 | 1,086 |
| 2015-01-08 | 1,082 | 1,120 | 1,082 | 1,120 | 1,800 | 1,120 |
| 2015-01-07 | 1,102 | 1,117 | 1,091 | 1,091 | 6,700 | 1,091 |
| 2015-01-06 | 1,088 | 1,140 | 1,088 | 1,116 | 3,100 | 1,116 |
| 2015-01-05 | 1,082 | 1,146 | 1,082 | 1,145 | 3,100 | 1,145 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株