2540 養命酒製造(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 | 2,042 | 2,042 | 2,022 | 2,028 | 9,700 | 2,028 |
| 2015-12-29 | 2,038 | 2,038 | 2,019 | 2,022 | 5,300 | 2,022 |
| 2015-12-28 | 2,053 | 2,053 | 2,023 | 2,024 | 7,900 | 2,024 |
| 2015-12-25 | 1,994 | 2,003 | 1,994 | 2,003 | 1,800 | 2,003 |
| 2015-12-24 | 2,005 | 2,005 | 1,989 | 1,993 | 7,500 | 1,993 |
| 2015-12-22 | 2,001 | 2,001 | 1,963 | 1,979 | 11,600 | 1,979 |
| 2015-12-21 | 2,000 | 2,020 | 1,997 | 2,001 | 6,700 | 2,001 |
| 2015-12-18 | 2,010 | 2,025 | 2,000 | 2,000 | 8,000 | 2,000 |
| 2015-12-17 | 2,009 | 2,037 | 2,003 | 2,019 | 10,600 | 2,019 |
| 2015-12-16 | 1,989 | 2,006 | 1,980 | 2,002 | 9,000 | 2,002 |
| 2015-12-15 | 2,005 | 2,020 | 1,989 | 1,989 | 6,400 | 1,989 |
| 2015-12-14 | 2,000 | 2,020 | 2,000 | 2,006 | 7,800 | 2,006 |
| 2015-12-11 | 2,000 | 2,025 | 2,000 | 2,016 | 16,300 | 2,016 |
| 2015-12-10 | 1,980 | 1,997 | 1,972 | 1,978 | 9,600 | 1,978 |
| 2015-12-09 | 1,995 | 1,996 | 1,980 | 1,980 | 5,000 | 1,980 |
| 2015-12-08 | 2,005 | 2,035 | 1,993 | 1,996 | 18,300 | 1,996 |
| 2015-12-07 | 2,000 | 2,010 | 2,000 | 2,005 | 4,200 | 2,005 |
| 2015-12-04 | 2,005 | 2,017 | 1,992 | 2,000 | 8,900 | 2,000 |
| 2015-12-03 | 2,003 | 2,014 | 2,000 | 2,013 | 7,200 | 2,013 |
| 2015-12-02 | 2,001 | 2,019 | 1,995 | 2,004 | 10,100 | 2,004 |
| 2015-12-01 | 1,961 | 2,022 | 1,961 | 2,022 | 7,800 | 2,022 |
| 2015-11-30 | 1,970 | 1,970 | 1,956 | 1,959 | 3,800 | 1,959 |
| 2015-11-27 | 1,989 | 1,989 | 1,974 | 1,974 | 5,400 | 1,974 |
| 2015-11-26 | 1,985 | 1,993 | 1,955 | 1,963 | 9,500 | 1,963 |
| 2015-11-25 | 1,991 | 2,000 | 1,984 | 1,986 | 6,800 | 1,986 |
| 2015-11-24 | 2,000 | 2,026 | 1,985 | 2,026 | 10,600 | 2,026 |
| 2015-11-20 | 2,003 | 2,020 | 1,981 | 2,013 | 9,600 | 2,013 |
| 2015-11-19 | 2,038 | 2,038 | 2,013 | 2,020 | 7,100 | 2,020 |
| 2015-11-18 | 2,047 | 2,047 | 2,000 | 2,019 | 4,100 | 2,019 |
| 2015-11-17 | 2,025 | 2,033 | 2,011 | 2,030 | 5,500 | 2,030 |
| 2015-11-16 | 2,019 | 2,019 | 2,003 | 2,014 | 4,600 | 2,014 |
| 2015-11-13 | 2,034 | 2,034 | 2,012 | 2,019 | 6,000 | 2,019 |
| 2015-11-12 | 2,008 | 2,035 | 1,998 | 2,034 | 9,300 | 2,034 |
| 2015-11-11 | 1,989 | 2,011 | 1,988 | 2,002 | 8,300 | 2,002 |
| 2015-11-10 | 1,970 | 1,997 | 1,970 | 1,989 | 5,500 | 1,989 |
| 2015-11-09 | 1,985 | 1,998 | 1,969 | 1,998 | 10,800 | 1,998 |
| 2015-11-06 | 1,989 | 1,990 | 1,976 | 1,982 | 5,700 | 1,982 |
| 2015-11-05 | 1,950 | 1,986 | 1,950 | 1,979 | 4,500 | 1,979 |
| 2015-11-04 | 1,970 | 1,970 | 1,950 | 1,962 | 3,600 | 1,962 |
| 2015-11-02 | 1,970 | 1,970 | 1,934 | 1,940 | 8,400 | 1,940 |
| 2015-10-30 | 1,980 | 1,985 | 1,958 | 1,960 | 7,500 | 1,960 |
| 2015-10-29 | 1,930 | 1,977 | 1,922 | 1,975 | 19,900 | 1,975 |
| 2015-10-28 | 1,970 | 1,970 | 1,935 | 1,956 | 7,000 | 1,956 |
| 2015-10-27 | 1,921 | 1,935 | 1,920 | 1,924 | 9,400 | 1,924 |
| 2015-10-26 | 1,921 | 1,940 | 1,921 | 1,929 | 10,700 | 1,929 |
| 2015-10-23 | 1,932 | 1,932 | 1,916 | 1,917 | 8,900 | 1,917 |
| 2015-10-22 | 1,931 | 1,931 | 1,911 | 1,916 | 2,700 | 1,916 |
| 2015-10-21 | 1,907 | 1,935 | 1,907 | 1,935 | 5,600 | 1,935 |
| 2015-10-20 | 1,894 | 1,918 | 1,894 | 1,907 | 2,900 | 1,907 |
| 2015-10-19 | 1,900 | 1,912 | 1,893 | 1,907 | 2,900 | 1,907 |
| 2015-10-16 | 1,900 | 1,905 | 1,882 | 1,902 | 3,100 | 1,902 |
| 2015-10-15 | 1,892 | 1,899 | 1,884 | 1,895 | 1,900 | 1,895 |
| 2015-10-14 | 1,901 | 1,901 | 1,874 | 1,875 | 4,600 | 1,875 |
| 2015-10-13 | 1,910 | 1,915 | 1,895 | 1,910 | 3,000 | 1,910 |
| 2015-10-09 | 1,904 | 1,917 | 1,904 | 1,914 | 4,000 | 1,914 |
| 2015-10-08 | 1,901 | 1,904 | 1,895 | 1,895 | 3,100 | 1,895 |
| 2015-10-07 | 1,917 | 1,919 | 1,900 | 1,918 | 4,400 | 1,918 |
| 2015-10-06 | 1,886 | 1,915 | 1,886 | 1,913 | 4,600 | 1,913 |
| 2015-10-05 | 1,890 | 1,910 | 1,890 | 1,890 | 2,300 | 1,890 |
| 2015-10-02 | 1,895 | 1,897 | 1,860 | 1,884 | 4,200 | 1,884 |
| 2015-10-01 | 1,843 | 1,888 | 1,825 | 1,855 | 6,900 | 1,855 |
| 2015-09-30 | 1,853 | 1,874 | 1,834 | 1,857 | 6,600 | 1,857 |
| 2015-09-29 | 1,889 | 1,889 | 1,810 | 1,827 | 11,700 | 1,827 |
| 2015-09-28 | 1,942 | 1,942 | 1,901 | 1,929 | 5,000 | 1,929 |
| 2015-09-25 | 951 | 951 | 943 | 951 | 8,000 | 1,902 |
| 2015-09-24 | 949 | 951 | 941 | 951 | 16,000 | 1,902 |
| 2015-09-18 | 947 | 961 | 944 | 949 | 9,000 | 1,898 |
| 2015-09-17 | 965 | 970 | 955 | 962 | 27,000 | 1,924 |
| 2015-09-16 | 960 | 975 | 960 | 972 | 8,000 | 1,944 |
| 2015-09-15 | 971 | 981 | 967 | 970 | 10,000 | 1,940 |
| 2015-09-14 | 973 | 985 | 973 | 985 | 7,000 | 1,970 |
| 2015-09-11 | 955 | 975 | 955 | 975 | 39,000 | 1,950 |
| 2015-09-10 | 988 | 988 | 973 | 976 | 8,000 | 1,952 |
| 2015-09-09 | 971 | 984 | 969 | 983 | 21,000 | 1,966 |
| 2015-09-08 | 962 | 968 | 960 | 966 | 11,000 | 1,932 |
| 2015-09-07 | 965 | 966 | 962 | 962 | 7,000 | 1,924 |
| 2015-09-04 | 980 | 989 | 971 | 973 | 17,000 | 1,946 |
| 2015-09-03 | 992 | 999 | 984 | 984 | 16,000 | 1,968 |
| 2015-09-02 | 979 | 994 | 979 | 989 | 14,000 | 1,978 |
| 2015-09-01 | 992 | 999 | 983 | 987 | 9,000 | 1,974 |
| 2015-08-31 | 1,000 | 1,014 | 982 | 996 | 31,000 | 1,992 |
| 2015-08-28 | 1,000 | 1,018 | 993 | 993 | 21,000 | 1,986 |
| 2015-08-27 | 980 | 990 | 966 | 985 | 29,000 | 1,970 |
| 2015-08-26 | 980 | 988 | 972 | 974 | 16,000 | 1,948 |
| 2015-08-25 | 960 | 987 | 935 | 980 | 26,000 | 1,960 |
| 2015-08-24 | 990 | 994 | 971 | 980 | 45,000 | 1,960 |
| 2015-08-21 | 1,028 | 1,028 | 998 | 1,002 | 43,000 | 2,004 |
| 2015-08-20 | 1,032 | 1,032 | 1,019 | 1,019 | 19,000 | 2,038 |
| 2015-08-19 | 1,036 | 1,037 | 1,032 | 1,032 | 6,000 | 2,064 |
| 2015-08-18 | 1,050 | 1,050 | 1,032 | 1,038 | 17,000 | 2,076 |
| 2015-08-17 | 1,043 | 1,044 | 1,035 | 1,040 | 26,000 | 2,080 |
| 2015-08-14 | 1,032 | 1,042 | 1,032 | 1,033 | 14,000 | 2,066 |
| 2015-08-13 | 1,038 | 1,038 | 1,026 | 1,026 | 5,000 | 2,052 |
| 2015-08-12 | 1,027 | 1,031 | 1,027 | 1,027 | 14,000 | 2,054 |
| 2015-08-11 | 1,035 | 1,040 | 1,033 | 1,035 | 14,000 | 2,070 |
| 2015-08-10 | 1,026 | 1,033 | 1,026 | 1,033 | 8,000 | 2,066 |
| 2015-08-07 | 1,028 | 1,031 | 1,025 | 1,028 | 13,000 | 2,056 |
| 2015-08-06 | 1,034 | 1,034 | 1,021 | 1,034 | 24,000 | 2,068 |
| 2015-08-05 | 1,036 | 1,038 | 1,030 | 1,035 | 21,000 | 2,070 |
| 2015-08-04 | 1,039 | 1,040 | 1,028 | 1,038 | 30,000 | 2,076 |
| 2015-08-03 | 1,040 | 1,041 | 1,030 | 1,036 | 16,000 | 2,072 |
| 2015-07-31 | 1,038 | 1,039 | 1,026 | 1,031 | 13,000 | 2,062 |
| 2015-07-30 | 1,023 | 1,035 | 1,021 | 1,028 | 40,000 | 2,056 |
| 2015-07-29 | 1,014 | 1,017 | 1,003 | 1,015 | 38,000 | 2,030 |
| 2015-07-28 | 999 | 1,012 | 999 | 1,012 | 19,000 | 2,024 |
| 2015-07-27 | 1,002 | 1,010 | 999 | 999 | 16,000 | 1,998 |
| 2015-07-24 | 1,006 | 1,009 | 999 | 1,002 | 22,000 | 2,004 |
| 2015-07-23 | 998 | 1,011 | 998 | 1,009 | 9,000 | 2,018 |
| 2015-07-22 | 1,013 | 1,013 | 1,000 | 1,000 | 13,000 | 2,000 |
| 2015-07-21 | 1,010 | 1,013 | 1,005 | 1,013 | 11,000 | 2,026 |
| 2015-07-17 | 1,009 | 1,010 | 1,009 | 1,010 | 3,000 | 2,020 |
| 2015-07-16 | 1,003 | 1,010 | 1,003 | 1,005 | 13,000 | 2,010 |
| 2015-07-15 | 1,011 | 1,012 | 1,002 | 1,011 | 16,000 | 2,022 |
| 2015-07-14 | 1,012 | 1,012 | 1,005 | 1,007 | 12,000 | 2,014 |
| 2015-07-13 | 1,003 | 1,003 | 1,003 | 1,003 | 5,000 | 2,006 |
| 2015-07-10 | 993 | 998 | 990 | 995 | 17,000 | 1,990 |
| 2015-07-09 | 985 | 985 | 970 | 978 | 17,000 | 1,956 |
| 2015-07-08 | 1,001 | 1,001 | 988 | 988 | 34,000 | 1,976 |
| 2015-07-07 | 1,010 | 1,010 | 1,002 | 1,002 | 10,000 | 2,004 |
| 2015-07-06 | 1,001 | 1,010 | 1,001 | 1,010 | 9,000 | 2,020 |
| 2015-07-03 | 1,007 | 1,010 | 1,004 | 1,008 | 14,000 | 2,016 |
| 2015-07-02 | 1,010 | 1,010 | 1,005 | 1,007 | 18,000 | 2,014 |
| 2015-07-01 | 1,012 | 1,018 | 1,007 | 1,007 | 22,000 | 2,014 |
| 2015-06-30 | 1,011 | 1,019 | 1,006 | 1,012 | 15,000 | 2,024 |
| 2015-06-29 | 1,017 | 1,028 | 1,011 | 1,011 | 18,000 | 2,022 |
| 2015-06-26 | 1,029 | 1,040 | 1,019 | 1,023 | 23,000 | 2,046 |
| 2015-06-25 | 1,020 | 1,027 | 1,020 | 1,021 | 8,000 | 2,042 |
| 2015-06-24 | 1,020 | 1,030 | 1,015 | 1,020 | 31,000 | 2,040 |
| 2015-06-23 | 1,018 | 1,024 | 1,015 | 1,020 | 17,000 | 2,040 |
| 2015-06-22 | 1,019 | 1,019 | 1,011 | 1,011 | 3,000 | 2,022 |
| 2015-06-19 | 1,006 | 1,019 | 1,006 | 1,009 | 8,000 | 2,018 |
| 2015-06-18 | 1,014 | 1,016 | 1,006 | 1,016 | 15,000 | 2,032 |
| 2015-06-17 | 1,015 | 1,015 | 1,011 | 1,013 | 7,000 | 2,026 |
| 2015-06-16 | 1,015 | 1,031 | 1,015 | 1,019 | 6,000 | 2,038 |
| 2015-06-15 | 1,001 | 1,034 | 1,000 | 1,029 | 27,000 | 2,058 |
| 2015-06-12 | 1,007 | 1,015 | 1,007 | 1,013 | 35,000 | 2,026 |
| 2015-06-11 | 1,008 | 1,018 | 1,004 | 1,010 | 19,000 | 2,020 |
| 2015-06-10 | 1,016 | 1,020 | 1,002 | 1,020 | 20,000 | 2,040 |
| 2015-06-09 | 1,010 | 1,023 | 1,005 | 1,008 | 9,000 | 2,016 |
| 2015-06-08 | 1,021 | 1,022 | 1,015 | 1,019 | 17,000 | 2,038 |
| 2015-06-05 | 1,025 | 1,025 | 1,019 | 1,021 | 12,000 | 2,042 |
| 2015-06-04 | 1,014 | 1,025 | 1,014 | 1,020 | 11,000 | 2,040 |
| 2015-06-03 | 1,022 | 1,022 | 1,022 | 1,022 | 7,000 | 2,044 |
| 2015-06-02 | 1,024 | 1,026 | 1,019 | 1,019 | 17,000 | 2,038 |
| 2015-06-01 | 1,025 | 1,031 | 1,024 | 1,024 | 16,000 | 2,048 |
| 2015-05-29 | 1,013 | 1,023 | 1,010 | 1,023 | 22,000 | 2,046 |
| 2015-05-28 | 1,010 | 1,018 | 1,004 | 1,009 | 20,000 | 2,018 |
| 2015-05-27 | 996 | 1,003 | 992 | 1,003 | 14,000 | 2,006 |
| 2015-05-26 | 1,000 | 1,000 | 996 | 996 | 10,000 | 1,992 |
| 2015-05-25 | 998 | 1,000 | 991 | 991 | 48,000 | 1,982 |
| 2015-05-22 | 971 | 978 | 971 | 978 | 3,000 | 1,956 |
| 2015-05-21 | 987 | 987 | 972 | 972 | 29,000 | 1,944 |
| 2015-05-20 | 981 | 987 | 978 | 987 | 16,000 | 1,974 |
| 2015-05-19 | 977 | 981 | 975 | 981 | 11,000 | 1,962 |
| 2015-05-18 | 985 | 985 | 973 | 977 | 21,000 | 1,954 |
| 2015-05-15 | 982 | 987 | 982 | 984 | 18,000 | 1,968 |
| 2015-05-14 | 988 | 989 | 985 | 985 | 8,000 | 1,970 |
| 2015-05-13 | 986 | 996 | 980 | 995 | 15,000 | 1,990 |
| 2015-05-12 | 990 | 995 | 990 | 990 | 4,000 | 1,980 |
| 2015-05-11 | 995 | 995 | 990 | 990 | 3,000 | 1,980 |
| 2015-05-08 | 993 | 994 | 986 | 987 | 11,000 | 1,974 |
| 2015-05-07 | 996 | 996 | 986 | 986 | 7,000 | 1,972 |
| 2015-05-01 | 997 | 1,010 | 997 | 1,003 | 13,000 | 2,006 |
| 2015-04-30 | 1,002 | 1,009 | 997 | 1,005 | 26,000 | 2,010 |
| 2015-04-28 | 1,006 | 1,007 | 1,002 | 1,004 | 14,000 | 2,008 |
| 2015-04-27 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2015-04-24 | 1,005 | 1,005 | 1,000 | 1,001 | 7,000 | 2,002 |
| 2015-04-23 | 998 | 1,003 | 998 | 999 | 8,000 | 1,998 |
| 2015-04-22 | 992 | 1,009 | 990 | 1,009 | 12,000 | 2,018 |
| 2015-04-21 | 993 | 993 | 983 | 989 | 13,000 | 1,978 |
| 2015-04-20 | 994 | 994 | 993 | 993 | 5,000 | 1,986 |
| 2015-04-17 | 1,011 | 1,011 | 994 | 994 | 4,000 | 1,988 |
| 2015-04-16 | 997 | 1,011 | 992 | 996 | 26,000 | 1,992 |
| 2015-04-15 | 993 | 1,007 | 991 | 999 | 18,000 | 1,998 |
| 2015-04-14 | 988 | 988 | 988 | 988 | 2,000 | 1,976 |
| 2015-04-13 | 991 | 996 | 990 | 990 | 7,000 | 1,980 |
| 2015-04-10 | 991 | 999 | 989 | 995 | 15,000 | 1,990 |
| 2015-04-09 | 1,000 | 1,000 | 992 | 995 | 20,000 | 1,990 |
| 2015-04-08 | 998 | 1,000 | 992 | 999 | 10,000 | 1,998 |
| 2015-04-07 | 986 | 998 | 986 | 998 | 6,000 | 1,996 |
| 2015-04-06 | 998 | 998 | 986 | 986 | 7,000 | 1,972 |
| 2015-04-03 | 1,000 | 1,000 | 984 | 984 | 12,000 | 1,968 |
| 2015-04-02 | 980 | 1,004 | 980 | 1,003 | 10,000 | 2,006 |
| 2015-04-01 | 983 | 993 | 983 | 985 | 14,000 | 1,970 |
| 2015-03-31 | 1,008 | 1,008 | 995 | 998 | 9,000 | 1,996 |
| 2015-03-30 | 1,018 | 1,018 | 992 | 1,009 | 14,000 | 2,018 |
| 2015-03-27 | 1,018 | 1,018 | 991 | 995 | 13,000 | 1,990 |
| 2015-03-26 | 1,009 | 1,020 | 1,005 | 1,012 | 11,000 | 2,024 |
| 2015-03-25 | 1,008 | 1,008 | 998 | 1,004 | 11,000 | 2,008 |
| 2015-03-24 | 1,008 | 1,008 | 989 | 1,005 | 19,000 | 2,010 |
| 2015-03-23 | 1,004 | 1,010 | 1,004 | 1,008 | 13,000 | 2,016 |
| 2015-03-20 | 1,016 | 1,016 | 1,000 | 1,000 | 13,000 | 2,000 |
| 2015-03-19 | 999 | 1,028 | 962 | 1,016 | 35,000 | 2,032 |
| 2015-03-18 | 984 | 990 | 984 | 990 | 3,000 | 1,980 |
| 2015-03-17 | 999 | 1,000 | 990 | 1,000 | 12,000 | 2,000 |
| 2015-03-16 | 970 | 999 | 970 | 999 | 21,000 | 1,998 |
| 2015-03-13 | 978 | 979 | 961 | 975 | 29,000 | 1,950 |
| 2015-03-12 | 963 | 965 | 959 | 963 | 11,000 | 1,926 |
| 2015-03-11 | 960 | 961 | 960 | 960 | 3,000 | 1,920 |
| 2015-03-10 | 964 | 964 | 953 | 960 | 15,000 | 1,920 |
| 2015-03-09 | 965 | 965 | 950 | 950 | 5,000 | 1,900 |
| 2015-03-06 | 950 | 964 | 950 | 955 | 9,000 | 1,910 |
| 2015-03-05 | 963 | 963 | 956 | 959 | 7,000 | 1,918 |
| 2015-03-04 | 960 | 960 | 953 | 953 | 2,000 | 1,906 |
| 2015-03-03 | 970 | 973 | 949 | 949 | 16,000 | 1,898 |
| 2015-03-02 | 967 | 970 | 967 | 970 | 4,000 | 1,940 |
| 2015-02-27 | 970 | 976 | 959 | 968 | 19,000 | 1,936 |
| 2015-02-26 | 970 | 977 | 970 | 974 | 10,000 | 1,948 |
| 2015-02-25 | 959 | 963 | 959 | 963 | 4,000 | 1,926 |
| 2015-02-24 | 949 | 974 | 949 | 974 | 18,000 | 1,948 |
| 2015-02-23 | 950 | 964 | 943 | 949 | 11,000 | 1,898 |
| 2015-02-20 | 959 | 965 | 959 | 965 | 7,000 | 1,930 |
| 2015-02-19 | 948 | 960 | 948 | 948 | 14,000 | 1,896 |
| 2015-02-18 | 959 | 959 | 944 | 948 | 13,000 | 1,896 |
| 2015-02-17 | 944 | 955 | 944 | 955 | 18,000 | 1,910 |
| 2015-02-16 | 948 | 955 | 948 | 954 | 8,000 | 1,908 |
| 2015-02-13 | 955 | 957 | 941 | 948 | 15,000 | 1,896 |
| 2015-02-12 | 934 | 936 | 934 | 936 | 7,000 | 1,872 |
| 2015-02-10 | 935 | 935 | 920 | 928 | 14,000 | 1,856 |
| 2015-02-09 | 945 | 945 | 922 | 924 | 10,000 | 1,848 |
| 2015-02-06 | 921 | 928 | 921 | 923 | 5,000 | 1,846 |
| 2015-02-05 | 919 | 928 | 919 | 923 | 6,000 | 1,846 |
| 2015-02-04 | 915 | 924 | 915 | 918 | 6,000 | 1,836 |
| 2015-02-03 | 928 | 928 | 911 | 913 | 6,000 | 1,826 |
| 2015-02-02 | 913 | 913 | 913 | 913 | 1,000 | 1,826 |
| 2015-01-30 | 914 | 921 | 914 | 917 | 8,000 | 1,834 |
| 2015-01-29 | 914 | 920 | 913 | 920 | 17,000 | 1,840 |
| 2015-01-28 | 919 | 919 | 919 | 919 | 6,000 | 1,838 |
| 2015-01-27 | 915 | 930 | 915 | 927 | 11,000 | 1,854 |
| 2015-01-26 | 928 | 928 | 914 | 914 | 7,000 | 1,828 |
| 2015-01-23 | 922 | 925 | 914 | 914 | 8,000 | 1,828 |
| 2015-01-22 | 904 | 909 | 904 | 907 | 8,000 | 1,814 |
| 2015-01-21 | 908 | 908 | 905 | 908 | 5,000 | 1,816 |
| 2015-01-20 | 921 | 921 | 911 | 912 | 3,000 | 1,824 |
| 2015-01-19 | 901 | 906 | 901 | 906 | 6,000 | 1,812 |
| 2015-01-16 | 928 | 928 | 900 | 900 | 3,000 | 1,800 |
| 2015-01-15 | 906 | 933 | 906 | 928 | 7,000 | 1,856 |
| 2015-01-14 | 918 | 918 | 908 | 908 | 13,000 | 1,816 |
| 2015-01-13 | 918 | 933 | 912 | 933 | 10,000 | 1,866 |
| 2015-01-09 | 923 | 923 | 920 | 920 | 4,000 | 1,840 |
| 2015-01-08 | 924 | 925 | 917 | 923 | 8,000 | 1,846 |
| 2015-01-07 | 949 | 949 | 920 | 920 | 10,000 | 1,840 |
| 2015-01-06 | 948 | 953 | 948 | 950 | 11,000 | 1,900 |
| 2015-01-05 | 935 | 950 | 933 | 948 | 20,000 | 1,896 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
