2480 システム・ロケーション(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 | 1,110 | 1,120 | 1,110 | 1,120 | 400 | 1,120 |
| 2015-12-29 | 1,105 | 1,105 | 1,105 | 1,105 | 400 | 1,105 |
| 2015-12-28 | 1,122 | 1,122 | 1,091 | 1,105 | 1,000 | 1,105 |
| 2015-12-25 | 1,180 | 1,180 | 1,120 | 1,122 | 1,600 | 1,122 |
| 2015-12-24 | 1,180 | 1,180 | 1,130 | 1,179 | 3,300 | 1,179 |
| 2015-12-22 | 1,130 | 1,145 | 1,130 | 1,131 | 8,400 | 1,131 |
| 2015-12-21 | 1,155 | 1,155 | 1,120 | 1,120 | 2,500 | 1,120 |
| 2015-12-18 | 1,150 | 1,156 | 1,150 | 1,155 | 1,800 | 1,155 |
| 2015-12-17 | 1,171 | 1,171 | 1,138 | 1,147 | 1,200 | 1,147 |
| 2015-12-16 | 1,115 | 1,135 | 1,115 | 1,135 | 700 | 1,135 |
| 2015-12-15 | 1,125 | 1,125 | 1,115 | 1,115 | 800 | 1,115 |
| 2015-12-14 | 1,113 | 1,124 | 1,075 | 1,105 | 3,300 | 1,105 |
| 2015-12-11 | 1,160 | 1,160 | 1,131 | 1,136 | 600 | 1,136 |
| 2015-12-10 | 1,130 | 1,162 | 1,130 | 1,137 | 1,200 | 1,137 |
| 2015-12-09 | 1,140 | 1,164 | 1,135 | 1,140 | 1,900 | 1,140 |
| 2015-12-08 | 1,145 | 1,150 | 1,131 | 1,138 | 1,800 | 1,138 |
| 2015-12-07 | 1,120 | 1,130 | 1,120 | 1,130 | 1,400 | 1,130 |
| 2015-12-04 | 1,130 | 1,130 | 1,117 | 1,118 | 1,000 | 1,118 |
| 2015-12-03 | 1,090 | 1,136 | 1,090 | 1,130 | 1,400 | 1,130 |
| 2015-12-02 | 1,145 | 1,145 | 1,078 | 1,082 | 2,000 | 1,082 |
| 2015-12-01 | 1,123 | 1,132 | 1,111 | 1,115 | 2,700 | 1,115 |
| 2015-11-30 | 1,094 | 1,123 | 1,094 | 1,123 | 4,900 | 1,123 |
| 2015-11-27 | 1,071 | 1,078 | 1,060 | 1,065 | 2,400 | 1,065 |
| 2015-11-26 | 1,095 | 1,095 | 1,065 | 1,078 | 3,500 | 1,078 |
| 2015-11-25 | 1,096 | 1,096 | 1,085 | 1,095 | 1,600 | 1,095 |
| 2015-11-24 | 1,057 | 1,093 | 1,057 | 1,091 | 4,100 | 1,091 |
| 2015-11-20 | 1,060 | 1,060 | 1,053 | 1,056 | 700 | 1,056 |
| 2015-11-19 | 1,081 | 1,081 | 1,061 | 1,061 | 800 | 1,061 |
| 2015-11-18 | 1,066 | 1,088 | 1,066 | 1,081 | 1,600 | 1,081 |
| 2015-11-17 | 1,089 | 1,096 | 1,060 | 1,070 | 2,600 | 1,070 |
| 2015-11-16 | 1,026 | 1,097 | 1,007 | 1,082 | 5,800 | 1,082 |
| 2015-11-13 | 1,058 | 1,058 | 1,020 | 1,032 | 3,200 | 1,032 |
| 2015-11-12 | 1,067 | 1,079 | 1,020 | 1,060 | 5,200 | 1,060 |
| 2015-11-11 | 1,096 | 1,099 | 1,055 | 1,067 | 18,000 | 1,067 |
| 2015-11-10 | 1,150 | 1,156 | 1,117 | 1,126 | 5,000 | 1,126 |
| 2015-11-09 | 1,150 | 1,200 | 1,150 | 1,174 | 11,500 | 1,174 |
| 2015-11-06 | 1,276 | 1,300 | 1,270 | 1,270 | 1,500 | 1,270 |
| 2015-11-05 | 1,309 | 1,309 | 1,277 | 1,290 | 2,800 | 1,290 |
| 2015-11-04 | 1,313 | 1,313 | 1,311 | 1,311 | 300 | 1,311 |
| 2015-11-02 | 1,326 | 1,328 | 1,311 | 1,313 | 900 | 1,313 |
| 2015-10-30 | 1,324 | 1,324 | 1,323 | 1,323 | 200 | 1,323 |
| 2015-10-29 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2015-10-28 | 1,365 | 1,365 | 1,300 | 1,302 | 2,400 | 1,302 |
| 2015-10-27 | 1,376 | 1,385 | 1,371 | 1,381 | 2,400 | 1,381 |
| 2015-10-26 | 1,361 | 1,361 | 1,354 | 1,354 | 1,900 | 1,354 |
| 2015-10-23 | 1,302 | 1,331 | 1,302 | 1,331 | 1,200 | 1,331 |
| 2015-10-22 | 1,280 | 1,300 | 1,280 | 1,300 | 1,100 | 1,300 |
| 2015-10-21 | 1,267 | 1,301 | 1,267 | 1,274 | 1,500 | 1,274 |
| 2015-10-20 | 1,273 | 1,295 | 1,265 | 1,277 | 3,000 | 1,277 |
| 2015-10-19 | 1,271 | 1,344 | 1,269 | 1,293 | 4,400 | 1,293 |
| 2015-10-16 | 1,268 | 1,305 | 1,258 | 1,301 | 4,800 | 1,301 |
| 2015-10-15 | 1,200 | 1,238 | 1,200 | 1,238 | 500 | 1,238 |
| 2015-10-14 | 1,218 | 1,218 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2015-10-13 | 1,250 | 1,280 | 1,218 | 1,218 | 900 | 1,218 |
| 2015-10-09 | 1,240 | 1,240 | 1,201 | 1,201 | 2,600 | 1,201 |
| 2015-10-08 | 1,210 | 1,220 | 1,210 | 1,220 | 2,400 | 1,220 |
| 2015-10-07 | 1,199 | 1,200 | 1,198 | 1,200 | 2,600 | 1,200 |
| 2015-10-06 | 1,184 | 1,239 | 1,184 | 1,198 | 1,100 | 1,198 |
| 2015-10-05 | 1,156 | 1,200 | 1,156 | 1,190 | 2,100 | 1,190 |
| 2015-10-02 | 1,160 | 1,180 | 1,155 | 1,180 | 1,300 | 1,180 |
| 2015-10-01 | 1,180 | 1,185 | 1,153 | 1,181 | 1,200 | 1,181 |
| 2015-09-30 | 1,199 | 1,200 | 1,160 | 1,180 | 1,700 | 1,180 |
| 2015-09-29 | 1,169 | 1,180 | 1,149 | 1,162 | 2,000 | 1,162 |
| 2015-09-28 | 1,222 | 1,222 | 1,145 | 1,200 | 5,900 | 1,200 |
| 2015-09-25 | 1,194 | 1,222 | 1,180 | 1,222 | 1,000 | 1,222 |
| 2015-09-24 | 1,187 | 1,217 | 1,120 | 1,194 | 6,500 | 1,194 |
| 2015-09-18 | 1,260 | 1,260 | 1,156 | 1,186 | 7,800 | 1,186 |
| 2015-09-17 | 1,240 | 1,240 | 1,220 | 1,230 | 1,000 | 1,230 |
| 2015-09-16 | 1,210 | 1,210 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2015-09-15 | 1,231 | 1,266 | 1,180 | 1,180 | 2,500 | 1,180 |
| 2015-09-14 | 1,218 | 1,257 | 1,201 | 1,201 | 2,500 | 1,201 |
| 2015-09-11 | 1,290 | 1,290 | 1,248 | 1,248 | 200 | 1,248 |
| 2015-09-10 | 1,234 | 1,248 | 1,234 | 1,248 | 2,000 | 1,248 |
| 2015-09-09 | 1,248 | 1,248 | 1,205 | 1,216 | 2,800 | 1,216 |
| 2015-09-08 | 1,180 | 1,206 | 1,124 | 1,128 | 5,100 | 1,128 |
| 2015-09-07 | 1,238 | 1,238 | 1,107 | 1,200 | 17,900 | 1,200 |
| 2015-09-04 | 1,326 | 1,403 | 1,302 | 1,302 | 3,700 | 1,302 |
| 2015-09-03 | 1,371 | 1,409 | 1,341 | 1,356 | 4,400 | 1,356 |
| 2015-09-02 | 1,444 | 1,455 | 1,320 | 1,320 | 11,000 | 1,320 |
| 2015-09-01 | 1,342 | 1,440 | 1,303 | 1,414 | 5,600 | 1,414 |
| 2015-08-31 | 1,349 | 1,390 | 1,300 | 1,335 | 10,400 | 1,335 |
| 2015-08-28 | 1,330 | 1,348 | 1,280 | 1,290 | 6,600 | 1,290 |
| 2015-08-27 | 1,301 | 1,359 | 1,261 | 1,330 | 10,700 | 1,330 |
| 2015-08-26 | 1,240 | 1,378 | 1,221 | 1,348 | 14,200 | 1,348 |
| 2015-08-25 | 1,131 | 1,359 | 1,065 | 1,254 | 9,200 | 1,254 |
| 2015-08-24 | 1,494 | 1,494 | 1,281 | 1,281 | 10,000 | 1,281 |
| 2015-08-21 | 1,452 | 1,452 | 1,372 | 1,440 | 10,700 | 1,440 |
| 2015-08-20 | 1,502 | 1,503 | 1,482 | 1,482 | 2,800 | 1,482 |
| 2015-08-19 | 1,512 | 1,539 | 1,490 | 1,539 | 2,200 | 1,539 |
| 2015-08-18 | 1,515 | 1,520 | 1,515 | 1,520 | 900 | 1,520 |
| 2015-08-17 | 1,511 | 1,520 | 1,511 | 1,520 | 300 | 1,520 |
| 2015-08-14 | 1,525 | 1,525 | 1,502 | 1,511 | 2,400 | 1,511 |
| 2015-08-13 | 1,495 | 1,525 | 1,495 | 1,518 | 4,100 | 1,518 |
| 2015-08-12 | 1,502 | 1,558 | 1,502 | 1,524 | 1,500 | 1,524 |
| 2015-08-11 | 1,489 | 1,543 | 1,489 | 1,502 | 4,200 | 1,502 |
| 2015-08-10 | 1,565 | 1,565 | 1,500 | 1,500 | 14,100 | 1,500 |
| 2015-08-07 | 1,545 | 1,620 | 1,543 | 1,600 | 6,600 | 1,600 |
| 2015-08-06 | 1,639 | 1,650 | 1,535 | 1,615 | 8,100 | 1,615 |
| 2015-08-05 | 1,700 | 1,700 | 1,540 | 1,642 | 20,400 | 1,642 |
| 2015-08-04 | 1,540 | 1,711 | 1,539 | 1,680 | 27,300 | 1,680 |
| 2015-08-03 | 1,490 | 1,525 | 1,490 | 1,521 | 5,000 | 1,521 |
| 2015-07-31 | 1,472 | 1,500 | 1,443 | 1,474 | 4,000 | 1,474 |
| 2015-07-30 | 1,508 | 1,510 | 1,436 | 1,442 | 7,100 | 1,442 |
| 2015-07-29 | 1,471 | 1,516 | 1,406 | 1,508 | 12,500 | 1,508 |
| 2015-07-28 | 1,410 | 1,478 | 1,375 | 1,471 | 12,600 | 1,471 |
| 2015-07-27 | 1,470 | 1,470 | 1,438 | 1,438 | 5,800 | 1,438 |
| 2015-07-24 | 1,525 | 1,525 | 1,380 | 1,501 | 9,900 | 1,501 |
| 2015-07-23 | 1,500 | 1,563 | 1,453 | 1,465 | 19,500 | 1,465 |
| 2015-07-22 | 1,382 | 1,480 | 1,379 | 1,472 | 18,000 | 1,472 |
| 2015-07-21 | 1,390 | 1,390 | 1,371 | 1,385 | 2,000 | 1,385 |
| 2015-07-17 | 1,388 | 1,388 | 1,350 | 1,376 | 1,200 | 1,376 |
| 2015-07-16 | 1,388 | 1,390 | 1,355 | 1,389 | 5,200 | 1,389 |
| 2015-07-15 | 1,354 | 1,390 | 1,325 | 1,383 | 5,400 | 1,383 |
| 2015-07-14 | 1,300 | 1,335 | 1,300 | 1,324 | 11,300 | 1,324 |
| 2015-07-13 | 1,180 | 1,240 | 1,180 | 1,240 | 6,600 | 1,240 |
| 2015-07-10 | 1,229 | 1,259 | 1,194 | 1,200 | 8,900 | 1,200 |
| 2015-07-09 | 1,204 | 1,270 | 1,160 | 1,259 | 18,000 | 1,259 |
| 2015-07-08 | 1,391 | 1,391 | 1,249 | 1,290 | 13,300 | 1,290 |
| 2015-07-07 | 1,422 | 1,430 | 1,379 | 1,395 | 6,300 | 1,395 |
| 2015-07-06 | 1,400 | 1,400 | 1,325 | 1,356 | 6,000 | 1,356 |
| 2015-07-03 | 1,405 | 1,421 | 1,401 | 1,405 | 5,000 | 1,405 |
| 2015-07-02 | 1,430 | 1,465 | 1,410 | 1,430 | 14,400 | 1,430 |
| 2015-07-01 | 1,320 | 1,400 | 1,320 | 1,400 | 6,000 | 1,400 |
| 2015-06-30 | 1,276 | 1,329 | 1,276 | 1,300 | 13,100 | 1,300 |
| 2015-06-29 | 1,296 | 1,375 | 1,270 | 1,290 | 27,600 | 1,290 |
| 2015-06-26 | 1,381 | 1,390 | 1,340 | 1,380 | 8,600 | 1,380 |
| 2015-06-25 | 1,350 | 1,370 | 1,304 | 1,360 | 27,000 | 1,360 |
| 2015-06-24 | 1,270 | 1,340 | 1,261 | 1,335 | 9,500 | 1,335 |
| 2015-06-23 | 1,260 | 1,272 | 1,250 | 1,265 | 4,800 | 1,265 |
| 2015-06-22 | 1,240 | 1,255 | 1,235 | 1,241 | 4,600 | 1,241 |
| 2015-06-19 | 1,240 | 1,240 | 1,227 | 1,231 | 6,000 | 1,231 |
| 2015-06-18 | 1,240 | 1,240 | 1,220 | 1,230 | 8,600 | 1,230 |
| 2015-06-17 | 1,253 | 1,253 | 1,203 | 1,230 | 3,800 | 1,230 |
| 2015-06-16 | 1,250 | 1,250 | 1,200 | 1,223 | 11,500 | 1,223 |
| 2015-06-15 | 1,238 | 1,257 | 1,216 | 1,245 | 10,500 | 1,245 |
| 2015-06-12 | 1,198 | 1,207 | 1,165 | 1,200 | 15,700 | 1,200 |
| 2015-06-11 | 1,161 | 1,315 | 1,161 | 1,188 | 51,100 | 1,188 |
| 2015-06-10 | 1,139 | 1,175 | 1,138 | 1,149 | 4,800 | 1,149 |
| 2015-06-09 | 1,189 | 1,189 | 1,135 | 1,138 | 6,500 | 1,138 |
| 2015-06-08 | 1,166 | 1,215 | 1,166 | 1,189 | 9,100 | 1,189 |
| 2015-06-05 | 1,156 | 1,164 | 1,156 | 1,160 | 1,800 | 1,160 |
| 2015-06-04 | 1,143 | 1,189 | 1,143 | 1,154 | 6,900 | 1,154 |
| 2015-06-03 | 1,151 | 1,152 | 1,136 | 1,143 | 8,800 | 1,143 |
| 2015-06-02 | 1,145 | 1,165 | 1,145 | 1,150 | 1,800 | 1,150 |
| 2015-06-01 | 1,146 | 1,151 | 1,135 | 1,150 | 2,700 | 1,150 |
| 2015-05-29 | 1,120 | 1,125 | 1,116 | 1,116 | 6,600 | 1,116 |
| 2015-05-28 | 1,137 | 1,137 | 1,115 | 1,115 | 5,900 | 1,115 |
| 2015-05-27 | 1,141 | 1,145 | 1,133 | 1,140 | 8,800 | 1,140 |
| 2015-05-26 | 1,183 | 1,184 | 1,145 | 1,161 | 6,700 | 1,161 |
| 2015-05-25 | 1,205 | 1,250 | 1,183 | 1,183 | 12,400 | 1,183 |
| 2015-05-22 | 1,288 | 1,289 | 1,171 | 1,199 | 12,400 | 1,199 |
| 2015-05-21 | 1,200 | 1,249 | 1,198 | 1,234 | 23,700 | 1,234 |
| 2015-05-20 | 1,121 | 1,200 | 1,121 | 1,189 | 20,600 | 1,189 |
| 2015-05-19 | 1,105 | 1,123 | 1,105 | 1,110 | 10,100 | 1,110 |
| 2015-05-18 | 1,122 | 1,137 | 1,082 | 1,115 | 11,500 | 1,115 |
| 2015-05-15 | 1,133 | 1,147 | 1,101 | 1,127 | 13,600 | 1,127 |
| 2015-05-14 | 1,215 | 1,215 | 1,110 | 1,160 | 33,600 | 1,160 |
| 2015-05-13 | 1,345 | 1,416 | 1,203 | 1,213 | 128,900 | 1,213 |
| 2015-05-12 | 1,150 | 1,186 | 1,081 | 1,165 | 122,700 | 1,165 |
| 2015-05-11 | 1,400 | 1,447 | 1,303 | 1,330 | 425,600 | 1,330 |
| 2015-05-08 | 1,147 | 1,147 | 1,147 | 1,147 | 12,600 | 1,147 |
| 2015-05-07 | 997 | 997 | 983 | 997 | 38,000 | 997 |
| 2015-05-01 | 835 | 848 | 832 | 847 | 3,500 | 847 |
| 2015-04-30 | 875 | 875 | 833 | 834 | 9,300 | 834 |
| 2015-04-28 | 835 | 875 | 835 | 870 | 4,500 | 870 |
| 2015-04-27 | 820 | 830 | 820 | 829 | 2,000 | 829 |
| 2015-04-24 | 818 | 835 | 818 | 820 | 5,400 | 820 |
| 2015-04-23 | 828 | 890 | 823 | 830 | 19,500 | 830 |
| 2015-04-22 | 793 | 818 | 793 | 817 | 2,500 | 817 |
| 2015-04-21 | 820 | 820 | 799 | 800 | 2,900 | 800 |
| 2015-04-20 | 794 | 822 | 794 | 796 | 8,200 | 796 |
| 2015-04-17 | 791 | 800 | 791 | 792 | 4,000 | 792 |
| 2015-04-16 | 787 | 788 | 786 | 788 | 2,500 | 788 |
| 2015-04-15 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 2015-04-13 | 780 | 788 | 773 | 774 | 4,300 | 774 |
| 2015-04-10 | 770 | 773 | 770 | 773 | 400 | 773 |
| 2015-04-09 | 752 | 760 | 752 | 760 | 2,100 | 760 |
| 2015-04-08 | 770 | 770 | 749 | 765 | 2,700 | 765 |
| 2015-04-07 | 762 | 780 | 762 | 775 | 4,500 | 775 |
| 2015-04-06 | 762 | 770 | 762 | 762 | 500 | 762 |
| 2015-04-03 | 768 | 768 | 762 | 762 | 600 | 762 |
| 2015-04-02 | 751 | 780 | 751 | 768 | 1,700 | 768 |
| 2015-04-01 | 751 | 751 | 751 | 751 | 300 | 751 |
| 2015-03-31 | 748 | 750 | 746 | 750 | 1,300 | 750 |
| 2015-03-30 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2015-03-27 | 741 | 752 | 741 | 745 | 1,500 | 745 |
| 2015-03-26 | 766 | 766 | 750 | 758 | 1,700 | 758 |
| 2015-03-25 | 771 | 771 | 766 | 766 | 600 | 766 |
| 2015-03-24 | 770 | 775 | 767 | 773 | 2,300 | 773 |
| 2015-03-23 | 777 | 777 | 761 | 770 | 1,500 | 770 |
| 2015-03-20 | 752 | 781 | 752 | 778 | 1,300 | 778 |
| 2015-03-19 | 767 | 767 | 767 | 767 | 500 | 767 |
| 2015-03-18 | 760 | 760 | 740 | 756 | 3,700 | 756 |
| 2015-03-17 | 780 | 788 | 760 | 760 | 7,200 | 760 |
| 2015-03-16 | 755 | 762 | 745 | 760 | 1,700 | 760 |
| 2015-03-13 | 742 | 742 | 736 | 740 | 1,800 | 740 |
| 2015-03-12 | 742 | 764 | 741 | 742 | 2,200 | 742 |
| 2015-03-11 | 723 | 736 | 716 | 735 | 4,500 | 735 |
| 2015-03-10 | 720 | 738 | 715 | 738 | 14,300 | 738 |
| 2015-03-09 | 736 | 741 | 713 | 713 | 3,000 | 713 |
| 2015-03-06 | 745 | 746 | 730 | 730 | 2,600 | 730 |
| 2015-03-05 | 722 | 818 | 722 | 745 | 11,300 | 745 |
| 2015-03-04 | 721 | 721 | 715 | 720 | 3,000 | 720 |
| 2015-03-03 | 711 | 719 | 710 | 711 | 5,700 | 711 |
| 2015-03-02 | 705 | 714 | 705 | 710 | 2,700 | 710 |
| 2015-02-27 | 706 | 706 | 704 | 704 | 400 | 704 |
| 2015-02-26 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2015-02-25 | 708 | 710 | 706 | 706 | 1,100 | 706 |
| 2015-02-24 | 702 | 703 | 699 | 703 | 4,300 | 703 |
| 2015-02-23 | 703 | 709 | 701 | 702 | 5,700 | 702 |
| 2015-02-20 | 709 | 709 | 703 | 707 | 2,900 | 707 |
| 2015-02-19 | 710 | 710 | 705 | 705 | 1,200 | 705 |
| 2015-02-18 | 709 | 710 | 703 | 704 | 2,000 | 704 |
| 2015-02-17 | 709 | 709 | 708 | 709 | 400 | 709 |
| 2015-02-16 | 715 | 715 | 705 | 705 | 800 | 705 |
| 2015-02-13 | 710 | 710 | 710 | 710 | 2,200 | 710 |
| 2015-02-12 | 718 | 720 | 718 | 720 | 800 | 720 |
| 2015-02-10 | 728 | 728 | 718 | 718 | 1,100 | 718 |
| 2015-02-09 | 727 | 727 | 712 | 712 | 1,100 | 712 |
| 2015-02-06 | 720 | 730 | 718 | 718 | 2,300 | 718 |
| 2015-02-04 | 712 | 720 | 711 | 720 | 1,900 | 720 |
| 2015-02-03 | 724 | 724 | 713 | 713 | 900 | 713 |
| 2015-02-02 | 718 | 719 | 710 | 710 | 1,500 | 710 |
| 2015-01-30 | 720 | 723 | 715 | 718 | 1,300 | 718 |
| 2015-01-29 | 720 | 721 | 713 | 716 | 2,400 | 716 |
| 2015-01-28 | 729 | 729 | 718 | 718 | 4,000 | 718 |
| 2015-01-27 | 719 | 731 | 714 | 731 | 800 | 731 |
| 2015-01-26 | 732 | 732 | 720 | 720 | 2,300 | 720 |
| 2015-01-23 | 727 | 739 | 727 | 731 | 1,800 | 731 |
| 2015-01-21 | 721 | 721 | 721 | 721 | 300 | 721 |
| 2015-01-20 | 742 | 758 | 723 | 723 | 1,900 | 723 |
| 2015-01-19 | 720 | 750 | 720 | 727 | 2,400 | 727 |
| 2015-01-16 | 734 | 734 | 719 | 720 | 400 | 720 |
| 2015-01-15 | 720 | 721 | 712 | 712 | 2,100 | 712 |
| 2015-01-14 | 721 | 731 | 720 | 722 | 800 | 722 |
| 2015-01-13 | 730 | 730 | 723 | 723 | 600 | 723 |
| 2015-01-09 | 733 | 733 | 726 | 726 | 1,600 | 726 |
| 2015-01-08 | 729 | 735 | 727 | 727 | 4,800 | 727 |
| 2015-01-07 | 725 | 725 | 723 | 725 | 800 | 725 |
| 2015-01-06 | 720 | 721 | 720 | 721 | 600 | 721 |
| 2015-01-05 | 725 | 725 | 725 | 725 | 100 | 725 |
分割・併合履歴 ： [2006-12-29]1株→3株