2831 はごろもフーズ(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 | 1,210 | 1,210 | 1,201 | 1,201 | 2,000 | 2,402 |
| 2015-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2015-12-28 | 1,210 | 1,210 | 1,200 | 1,208 | 8,000 | 2,416 |
| 2015-12-25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 2,392 |
| 2015-12-24 | 1,200 | 1,200 | 1,189 | 1,197 | 18,000 | 2,394 |
| 2015-12-22 | 1,190 | 1,198 | 1,190 | 1,198 | 8,000 | 2,396 |
| 2015-12-21 | 1,184 | 1,193 | 1,184 | 1,189 | 4,000 | 2,378 |
| 2015-12-18 | 1,198 | 1,200 | 1,192 | 1,192 | 5,000 | 2,384 |
| 2015-12-17 | 1,199 | 1,199 | 1,190 | 1,193 | 6,000 | 2,386 |
| 2015-12-16 | 1,195 | 1,195 | 1,190 | 1,191 | 8,000 | 2,382 |
| 2015-12-15 | 1,190 | 1,200 | 1,185 | 1,185 | 5,000 | 2,370 |
| 2015-12-14 | 1,216 | 1,219 | 1,190 | 1,190 | 10,000 | 2,380 |
| 2015-12-11 | 1,185 | 1,197 | 1,185 | 1,190 | 3,000 | 2,380 |
| 2015-12-10 | 1,184 | 1,210 | 1,184 | 1,210 | 2,000 | 2,420 |
| 2015-12-09 | 1,181 | 1,189 | 1,181 | 1,189 | 2,000 | 2,378 |
| 2015-12-08 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 | 2,376 |
| 2015-12-07 | 1,184 | 1,197 | 1,184 | 1,197 | 5,000 | 2,394 |
| 2015-12-04 | 1,180 | 1,192 | 1,180 | 1,192 | 3,000 | 2,384 |
| 2015-12-03 | 1,185 | 1,195 | 1,176 | 1,180 | 5,000 | 2,360 |
| 2015-12-02 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,378 |
| 2015-12-01 | 1,193 | 1,193 | 1,180 | 1,184 | 5,000 | 2,368 |
| 2015-11-30 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 2,386 |
| 2015-11-27 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,342 |
| 2015-11-26 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 2,392 |
| 2015-11-25 | 1,183 | 1,183 | 1,182 | 1,182 | 2,000 | 2,364 |
| 2015-11-24 | 1,196 | 1,196 | 1,183 | 1,186 | 15,000 | 2,372 |
| 2015-11-20 | 1,186 | 1,191 | 1,185 | 1,191 | 9,000 | 2,382 |
| 2015-11-19 | 1,176 | 1,196 | 1,176 | 1,196 | 9,000 | 2,392 |
| 2015-11-18 | 1,179 | 1,179 | 1,176 | 1,178 | 3,000 | 2,356 |
| 2015-11-17 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 2,350 |
| 2015-11-12 | 1,172 | 1,172 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2015-11-11 | 1,178 | 1,179 | 1,178 | 1,179 | 2,000 | 2,358 |
| 2015-11-09 | 1,175 | 1,175 | 1,166 | 1,173 | 8,000 | 2,346 |
| 2015-11-06 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 2,322 |
| 2015-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 2015-11-04 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 2,342 |
| 2015-11-02 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 2,328 |
| 2015-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2015-10-26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 2,360 |
| 2015-10-23 | 1,199 | 1,199 | 1,199 | 1,199 | 9,000 | 2,398 |
| 2015-10-21 | 1,180 | 1,181 | 1,180 | 1,181 | 3,000 | 2,362 |
| 2015-10-20 | 1,182 | 1,190 | 1,178 | 1,178 | 4,000 | 2,356 |
| 2015-10-19 | 1,175 | 1,184 | 1,174 | 1,174 | 4,000 | 2,348 |
| 2015-10-16 | 1,174 | 1,174 | 1,173 | 1,173 | 2,000 | 2,346 |
| 2015-10-15 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,342 |
| 2015-10-14 | 1,180 | 1,180 | 1,171 | 1,171 | 2,000 | 2,342 |
| 2015-10-13 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2015-10-09 | 1,174 | 1,174 | 1,163 | 1,163 | 3,000 | 2,326 |
| 2015-10-08 | 1,165 | 1,178 | 1,165 | 1,178 | 5,000 | 2,356 |
| 2015-10-07 | 1,150 | 1,150 | 1,143 | 1,143 | 3,000 | 2,286 |
| 2015-10-06 | 1,168 | 1,168 | 1,157 | 1,157 | 4,000 | 2,314 |
| 2015-10-05 | 1,179 | 1,179 | 1,168 | 1,168 | 3,000 | 2,336 |
| 2015-10-02 | 1,184 | 1,184 | 1,171 | 1,171 | 2,000 | 2,342 |
| 2015-10-01 | 1,163 | 1,182 | 1,163 | 1,167 | 5,000 | 2,334 |
| 2015-09-30 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 | 2,326 |
| 2015-09-29 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 2,324 |
| 2015-09-28 | 1,192 | 1,192 | 1,170 | 1,170 | 4,000 | 2,340 |
| 2015-09-25 | 1,220 | 1,220 | 1,210 | 1,220 | 9,000 | 2,440 |
| 2015-09-24 | 1,220 | 1,220 | 1,200 | 1,220 | 10,000 | 2,440 |
| 2015-09-18 | 1,191 | 1,198 | 1,188 | 1,198 | 3,000 | 2,396 |
| 2015-09-17 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 2,360 |
| 2015-09-16 | 1,198 | 1,198 | 1,185 | 1,185 | 2,000 | 2,370 |
| 2015-09-15 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 2,362 |
| 2015-09-14 | 1,198 | 1,198 | 1,182 | 1,182 | 3,000 | 2,364 |
| 2015-09-11 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 2,396 |
| 2015-09-10 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,342 |
| 2015-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2015-09-08 | 1,185 | 1,185 | 1,165 | 1,168 | 5,000 | 2,336 |
| 2015-09-07 | 1,156 | 1,160 | 1,151 | 1,155 | 6,000 | 2,310 |
| 2015-09-03 | 1,162 | 1,185 | 1,162 | 1,174 | 3,000 | 2,348 |
| 2015-09-02 | 1,222 | 1,222 | 1,186 | 1,186 | 2,000 | 2,372 |
| 2015-08-28 | 1,222 | 1,222 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2015-08-27 | 1,215 | 1,215 | 1,212 | 1,212 | 3,000 | 2,424 |
| 2015-08-26 | 1,176 | 1,195 | 1,176 | 1,195 | 4,000 | 2,390 |
| 2015-08-25 | 1,150 | 1,151 | 1,122 | 1,151 | 12,000 | 2,302 |
| 2015-08-24 | 1,208 | 1,208 | 1,180 | 1,195 | 19,000 | 2,390 |
| 2015-08-21 | 1,201 | 1,201 | 1,195 | 1,195 | 6,000 | 2,390 |
| 2015-08-20 | 1,210 | 1,211 | 1,202 | 1,211 | 6,000 | 2,422 |
| 2015-08-19 | 1,218 | 1,220 | 1,212 | 1,212 | 6,000 | 2,424 |
| 2015-08-18 | 1,214 | 1,225 | 1,214 | 1,218 | 13,000 | 2,436 |
| 2015-08-17 | 1,219 | 1,219 | 1,211 | 1,211 | 9,000 | 2,422 |
| 2015-08-14 | 1,208 | 1,212 | 1,201 | 1,212 | 7,000 | 2,424 |
| 2015-08-13 | 1,200 | 1,215 | 1,199 | 1,199 | 23,000 | 2,398 |
| 2015-08-12 | 1,185 | 1,186 | 1,185 | 1,186 | 3,000 | 2,372 |
| 2015-08-11 | 1,185 | 1,193 | 1,185 | 1,186 | 8,000 | 2,372 |
| 2015-08-10 | 1,188 | 1,190 | 1,188 | 1,189 | 8,000 | 2,378 |
| 2015-08-07 | 1,215 | 1,215 | 1,192 | 1,192 | 2,000 | 2,384 |
| 2015-08-06 | 1,210 | 1,210 | 1,190 | 1,190 | 6,000 | 2,380 |
| 2015-08-05 | 1,192 | 1,200 | 1,192 | 1,194 | 4,000 | 2,388 |
| 2015-08-04 | 1,198 | 1,198 | 1,187 | 1,187 | 2,000 | 2,374 |
| 2015-08-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2015-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2015-07-29 | 1,193 | 1,193 | 1,183 | 1,183 | 2,000 | 2,366 |
| 2015-07-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2015-07-27 | 1,215 | 1,215 | 1,201 | 1,201 | 5,000 | 2,402 |
| 2015-07-24 | 1,190 | 1,202 | 1,182 | 1,202 | 4,000 | 2,404 |
| 2015-07-23 | 1,200 | 1,200 | 1,193 | 1,193 | 20,000 | 2,386 |
| 2015-07-22 | 1,202 | 1,224 | 1,200 | 1,210 | 18,000 | 2,420 |
| 2015-07-21 | 1,201 | 1,208 | 1,200 | 1,208 | 9,000 | 2,416 |
| 2015-07-17 | 1,200 | 1,200 | 1,199 | 1,199 | 5,000 | 2,398 |
| 2015-07-16 | 1,186 | 1,187 | 1,186 | 1,187 | 4,000 | 2,374 |
| 2015-07-15 | 1,192 | 1,192 | 1,192 | 1,192 | 3,000 | 2,384 |
| 2015-07-14 | 1,178 | 1,182 | 1,177 | 1,182 | 4,000 | 2,364 |
| 2015-07-13 | 1,182 | 1,182 | 1,182 | 1,182 | 8,000 | 2,364 |
| 2015-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2015-07-09 | 1,175 | 1,175 | 1,160 | 1,171 | 7,000 | 2,342 |
| 2015-07-08 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2015-07-03 | 1,175 | 1,175 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2015-07-02 | 1,182 | 1,182 | 1,179 | 1,179 | 6,000 | 2,358 |
| 2015-07-01 | 1,177 | 1,182 | 1,177 | 1,182 | 5,000 | 2,364 |
| 2015-06-30 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 | 2,332 |
| 2015-06-29 | 1,170 | 1,170 | 1,166 | 1,166 | 7,000 | 2,332 |
| 2015-06-26 | 1,178 | 1,178 | 1,175 | 1,175 | 3,000 | 2,350 |
| 2015-06-25 | 1,178 | 1,178 | 1,176 | 1,178 | 4,000 | 2,356 |
| 2015-06-24 | 1,182 | 1,182 | 1,180 | 1,180 | 5,000 | 2,360 |
| 2015-06-23 | 1,182 | 1,182 | 1,182 | 1,182 | 10,000 | 2,364 |
| 2015-06-22 | 1,184 | 1,188 | 1,184 | 1,185 | 9,000 | 2,370 |
| 2015-06-19 | 1,182 | 1,185 | 1,182 | 1,185 | 5,000 | 2,370 |
| 2015-06-18 | 1,182 | 1,182 | 1,182 | 1,182 | 4,000 | 2,364 |
| 2015-06-17 | 1,177 | 1,182 | 1,177 | 1,182 | 2,000 | 2,364 |
| 2015-06-16 | 1,175 | 1,182 | 1,175 | 1,182 | 2,000 | 2,364 |
| 2015-06-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2015-06-11 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 2,364 |
| 2015-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2015-06-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2015-06-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2015-06-05 | 1,175 | 1,175 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2015-06-04 | 1,182 | 1,182 | 1,179 | 1,179 | 5,000 | 2,358 |
| 2015-06-03 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 2,364 |
| 2015-06-02 | 1,182 | 1,190 | 1,182 | 1,190 | 3,000 | 2,380 |
| 2015-05-28 | 1,170 | 1,171 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2015-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2015-05-26 | 1,187 | 1,187 | 1,180 | 1,180 | 12,000 | 2,360 |
| 2015-05-25 | 1,190 | 1,190 | 1,186 | 1,186 | 14,000 | 2,372 |
| 2015-05-22 | 1,190 | 1,195 | 1,190 | 1,192 | 5,000 | 2,384 |
| 2015-05-21 | 1,192 | 1,192 | 1,190 | 1,190 | 3,000 | 2,380 |
| 2015-05-20 | 1,192 | 1,192 | 1,192 | 1,192 | 3,000 | 2,384 |
| 2015-05-19 | 1,190 | 1,192 | 1,188 | 1,192 | 3,000 | 2,384 |
| 2015-05-15 | 1,190 | 1,190 | 1,182 | 1,182 | 3,000 | 2,364 |
| 2015-05-14 | 1,196 | 1,196 | 1,190 | 1,190 | 3,000 | 2,380 |
| 2015-05-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2015-05-08 | 1,192 | 1,202 | 1,180 | 1,202 | 12,000 | 2,404 |
| 2015-05-07 | 1,203 | 1,203 | 1,191 | 1,191 | 3,000 | 2,382 |
| 2015-05-01 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 2,382 |
| 2015-04-30 | 1,192 | 1,192 | 1,191 | 1,191 | 2,000 | 2,382 |
| 2015-04-28 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 2,370 |
| 2015-04-27 | 1,196 | 1,196 | 1,174 | 1,182 | 9,000 | 2,364 |
| 2015-04-24 | 1,200 | 1,200 | 1,192 | 1,192 | 3,000 | 2,384 |
| 2015-04-23 | 1,213 | 1,213 | 1,196 | 1,196 | 11,000 | 2,392 |
| 2015-04-22 | 1,199 | 1,214 | 1,198 | 1,210 | 16,000 | 2,420 |
| 2015-04-21 | 1,195 | 1,200 | 1,194 | 1,197 | 7,000 | 2,394 |
| 2015-04-20 | 1,186 | 1,198 | 1,186 | 1,198 | 8,000 | 2,396 |
| 2015-04-16 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 2,360 |
| 2015-04-15 | 1,174 | 1,181 | 1,174 | 1,178 | 4,000 | 2,356 |
| 2015-04-14 | 1,180 | 1,185 | 1,177 | 1,185 | 6,000 | 2,370 |
| 2015-04-13 | 1,182 | 1,189 | 1,171 | 1,171 | 7,000 | 2,342 |
| 2015-04-09 | 1,186 | 1,186 | 1,182 | 1,182 | 4,000 | 2,364 |
| 2015-04-08 | 1,205 | 1,205 | 1,179 | 1,182 | 17,000 | 2,364 |
| 2015-04-07 | 1,200 | 1,205 | 1,200 | 1,205 | 3,000 | 2,410 |
| 2015-04-06 | 1,200 | 1,200 | 1,193 | 1,193 | 3,000 | 2,386 |
| 2015-04-03 | 1,210 | 1,210 | 1,190 | 1,200 | 9,000 | 2,400 |
| 2015-04-02 | 1,223 | 1,224 | 1,185 | 1,214 | 11,000 | 2,428 |
| 2015-04-01 | 1,420 | 1,420 | 1,222 | 1,223 | 47,000 | 2,446 |
| 2015-03-31 | 1,146 | 1,150 | 1,146 | 1,150 | 5,000 | 2,300 |
| 2015-03-30 | 1,154 | 1,160 | 1,154 | 1,155 | 7,000 | 2,310 |
| 2015-03-27 | 1,133 | 1,160 | 1,133 | 1,154 | 18,000 | 2,308 |
| 2015-03-26 | 1,217 | 1,218 | 1,212 | 1,218 | 9,000 | 2,436 |
| 2015-03-25 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 | 2,440 |
| 2015-03-24 | 1,207 | 1,219 | 1,205 | 1,208 | 12,000 | 2,416 |
| 2015-03-23 | 1,224 | 1,224 | 1,206 | 1,206 | 18,000 | 2,412 |
| 2015-03-20 | 1,192 | 1,194 | 1,190 | 1,194 | 9,000 | 2,388 |
| 2015-03-19 | 1,186 | 1,192 | 1,185 | 1,190 | 10,000 | 2,380 |
| 2015-03-18 | 1,172 | 1,185 | 1,172 | 1,185 | 13,000 | 2,370 |
| 2015-03-17 | 1,165 | 1,178 | 1,165 | 1,171 | 6,000 | 2,342 |
| 2015-03-16 | 1,151 | 1,170 | 1,151 | 1,170 | 19,000 | 2,340 |
| 2015-03-13 | 1,145 | 1,150 | 1,145 | 1,147 | 8,000 | 2,294 |
| 2015-03-12 | 1,143 | 1,146 | 1,143 | 1,145 | 5,000 | 2,290 |
| 2015-03-11 | 1,144 | 1,145 | 1,144 | 1,145 | 4,000 | 2,290 |
| 2015-03-10 | 1,145 | 1,145 | 1,141 | 1,141 | 5,000 | 2,282 |
| 2015-03-09 | 1,150 | 1,150 | 1,145 | 1,145 | 6,000 | 2,290 |
| 2015-03-06 | 1,143 | 1,150 | 1,143 | 1,150 | 10,000 | 2,300 |
| 2015-03-05 | 1,140 | 1,145 | 1,140 | 1,145 | 2,000 | 2,290 |
| 2015-03-04 | 1,140 | 1,146 | 1,140 | 1,146 | 6,000 | 2,292 |
| 2015-03-03 | 1,150 | 1,150 | 1,143 | 1,143 | 5,000 | 2,286 |
| 2015-03-02 | 1,138 | 1,150 | 1,138 | 1,150 | 6,000 | 2,300 |
| 2015-02-27 | 1,148 | 1,150 | 1,148 | 1,150 | 14,000 | 2,300 |
| 2015-02-26 | 1,148 | 1,148 | 1,131 | 1,148 | 8,000 | 2,296 |
| 2015-02-25 | 1,126 | 1,135 | 1,126 | 1,135 | 4,000 | 2,270 |
| 2015-02-24 | 1,130 | 1,130 | 1,126 | 1,126 | 3,000 | 2,252 |
| 2015-02-23 | 1,137 | 1,137 | 1,125 | 1,130 | 16,000 | 2,260 |
| 2015-02-20 | 1,128 | 1,132 | 1,122 | 1,132 | 10,000 | 2,264 |
| 2015-02-19 | 1,129 | 1,139 | 1,129 | 1,131 | 7,000 | 2,262 |
| 2015-02-18 | 1,122 | 1,128 | 1,122 | 1,128 | 6,000 | 2,256 |
| 2015-02-17 | 1,130 | 1,130 | 1,118 | 1,118 | 11,000 | 2,236 |
| 2015-02-16 | 1,115 | 1,150 | 1,115 | 1,135 | 21,000 | 2,270 |
| 2015-02-13 | 1,108 | 1,120 | 1,108 | 1,120 | 7,000 | 2,240 |
| 2015-02-12 | 1,117 | 1,117 | 1,108 | 1,108 | 4,000 | 2,216 |
| 2015-02-10 | 1,105 | 1,117 | 1,105 | 1,117 | 2,000 | 2,234 |
| 2015-02-09 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 2,210 |
| 2015-02-03 | 1,107 | 1,107 | 1,103 | 1,103 | 4,000 | 2,206 |
| 2015-02-02 | 1,102 | 1,106 | 1,102 | 1,102 | 5,000 | 2,204 |
| 2015-01-30 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 2,214 |
| 2015-01-29 | 1,103 | 1,103 | 1,103 | 1,103 | 2,000 | 2,206 |
| 2015-01-28 | 1,107 | 1,107 | 1,104 | 1,104 | 2,000 | 2,208 |
| 2015-01-27 | 1,103 | 1,108 | 1,102 | 1,102 | 4,000 | 2,204 |
| 2015-01-26 | 1,102 | 1,118 | 1,102 | 1,108 | 10,000 | 2,216 |
| 2015-01-23 | 1,102 | 1,111 | 1,100 | 1,111 | 19,000 | 2,222 |
| 2015-01-22 | 1,105 | 1,105 | 1,101 | 1,101 | 2,000 | 2,202 |
| 2015-01-21 | 1,100 | 1,100 | 1,097 | 1,100 | 4,000 | 2,200 |
| 2015-01-20 | 1,103 | 1,103 | 1,101 | 1,101 | 3,000 | 2,202 |
| 2015-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,200 |
| 2015-01-16 | 1,098 | 1,100 | 1,098 | 1,100 | 4,000 | 2,200 |
| 2015-01-15 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2015-01-14 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 | 2,196 |
| 2015-01-13 | 1,093 | 1,098 | 1,093 | 1,098 | 2,000 | 2,196 |
| 2015-01-09 | 1,092 | 1,098 | 1,090 | 1,094 | 10,000 | 2,188 |
| 2015-01-08 | 1,100 | 1,105 | 1,100 | 1,100 | 8,000 | 2,200 |
| 2015-01-07 | 1,100 | 1,100 | 1,095 | 1,100 | 6,000 | 2,200 |
| 2015-01-06 | 1,100 | 1,100 | 1,091 | 1,100 | 8,000 | 2,200 |
| 2015-01-05 | 1,091 | 1,098 | 1,090 | 1,098 | 6,000 | 2,196 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
