2925 (株)ピックルスコーポレーション 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 | 1,116 | 1,123 | 1,110 | 1,112 | 3,700 | 556 |
| 2015-12-29 | 1,140 | 1,150 | 1,095 | 1,119 | 8,500 | 559.50 |
| 2015-12-28 | 1,129 | 1,129 | 1,111 | 1,111 | 1,200 | 555.50 |
| 2015-12-25 | 1,073 | 1,097 | 1,073 | 1,082 | 4,100 | 541 |
| 2015-12-24 | 1,130 | 1,135 | 1,095 | 1,095 | 5,500 | 547.50 |
| 2015-12-22 | 1,148 | 1,148 | 1,115 | 1,135 | 2,400 | 567.50 |
| 2015-12-21 | 1,150 | 1,150 | 1,103 | 1,129 | 6,200 | 564.50 |
| 2015-12-18 | 1,082 | 1,105 | 1,070 | 1,101 | 3,700 | 550.50 |
| 2015-12-17 | 1,095 | 1,099 | 1,079 | 1,090 | 3,000 | 545 |
| 2015-12-16 | 1,064 | 1,070 | 1,057 | 1,070 | 2,300 | 535 |
| 2015-12-15 | 1,074 | 1,086 | 1,051 | 1,057 | 6,000 | 528.50 |
| 2015-12-14 | 1,070 | 1,077 | 1,052 | 1,075 | 7,900 | 537.50 |
| 2015-12-11 | 1,077 | 1,100 | 1,077 | 1,100 | 3,000 | 550 |
| 2015-12-10 | 1,099 | 1,100 | 1,087 | 1,100 | 700 | 550 |
| 2015-12-09 | 1,085 | 1,105 | 1,085 | 1,102 | 4,500 | 551 |
| 2015-12-08 | 1,100 | 1,125 | 1,075 | 1,085 | 8,000 | 542.50 |
| 2015-12-07 | 1,065 | 1,085 | 1,065 | 1,085 | 2,300 | 542.50 |
| 2015-12-04 | 1,070 | 1,071 | 1,062 | 1,064 | 3,800 | 532 |
| 2015-12-03 | 1,062 | 1,079 | 1,061 | 1,075 | 4,300 | 537.50 |
| 2015-12-02 | 1,059 | 1,066 | 1,043 | 1,055 | 3,500 | 527.50 |
| 2015-12-01 | 1,056 | 1,060 | 1,027 | 1,060 | 5,700 | 530 |
| 2015-11-30 | 1,033 | 1,052 | 1,033 | 1,047 | 2,400 | 523.50 |
| 2015-11-27 | 1,038 | 1,038 | 1,020 | 1,032 | 6,200 | 516 |
| 2015-11-26 | 1,045 | 1,046 | 1,040 | 1,040 | 4,000 | 520 |
| 2015-11-25 | 1,040 | 1,042 | 1,040 | 1,040 | 7,100 | 520 |
| 2015-11-24 | 1,075 | 1,075 | 1,048 | 1,050 | 17,300 | 525 |
| 2015-11-20 | 1,052 | 1,054 | 1,041 | 1,045 | 3,200 | 522.50 |
| 2015-11-19 | 1,038 | 1,060 | 1,017 | 1,034 | 3,700 | 517 |
| 2015-11-18 | 1,025 | 1,030 | 1,012 | 1,023 | 6,100 | 511.50 |
| 2015-11-17 | 1,011 | 1,024 | 1,011 | 1,011 | 7,600 | 505.50 |
| 2015-11-16 | 1,010 | 1,010 | 1,006 | 1,010 | 2,800 | 505 |
| 2015-11-13 | 1,020 | 1,020 | 1,006 | 1,010 | 4,400 | 505 |
| 2015-11-12 | 1,015 | 1,015 | 1,005 | 1,008 | 13,300 | 504 |
| 2015-11-11 | 1,025 | 1,026 | 1,010 | 1,016 | 14,600 | 508 |
| 2015-11-10 | 1,036 | 1,036 | 1,017 | 1,021 | 8,500 | 510.50 |
| 2015-11-09 | 1,023 | 1,048 | 1,023 | 1,038 | 8,900 | 519 |
| 2015-11-06 | 1,021 | 1,021 | 1,000 | 1,016 | 13,300 | 508 |
| 2015-11-05 | 1,030 | 1,030 | 1,020 | 1,020 | 3,100 | 510 |
| 2015-11-04 | 1,030 | 1,040 | 1,027 | 1,030 | 4,900 | 515 |
| 2015-11-02 | 1,030 | 1,033 | 1,010 | 1,026 | 10,400 | 513 |
| 2015-10-30 | 1,036 | 1,067 | 1,036 | 1,054 | 1,100 | 527 |
| 2015-10-29 | 1,040 | 1,042 | 1,028 | 1,040 | 17,000 | 520 |
| 2015-10-28 | 1,064 | 1,099 | 1,050 | 1,060 | 6,500 | 530 |
| 2015-10-27 | 1,091 | 1,124 | 1,062 | 1,063 | 4,900 | 531.50 |
| 2015-10-26 | 1,110 | 1,110 | 1,086 | 1,090 | 6,700 | 545 |
| 2015-10-23 | 1,163 | 1,163 | 1,102 | 1,111 | 6,700 | 555.50 |
| 2015-10-22 | 1,130 | 1,147 | 1,130 | 1,145 | 800 | 572.50 |
| 2015-10-21 | 1,145 | 1,145 | 1,130 | 1,130 | 5,000 | 565 |
| 2015-10-20 | 1,102 | 1,118 | 1,085 | 1,085 | 5,400 | 542.50 |
| 2015-10-19 | 1,106 | 1,106 | 1,102 | 1,102 | 700 | 551 |
| 2015-10-16 | 1,109 | 1,118 | 1,101 | 1,101 | 2,800 | 550.50 |
| 2015-10-15 | 1,137 | 1,141 | 1,102 | 1,102 | 4,300 | 551 |
| 2015-10-14 | 1,106 | 1,137 | 1,100 | 1,137 | 4,800 | 568.50 |
| 2015-10-13 | 1,083 | 1,143 | 1,083 | 1,136 | 7,900 | 568 |
| 2015-10-09 | 1,057 | 1,129 | 1,057 | 1,100 | 18,600 | 550 |
| 2015-10-08 | 1,021 | 1,025 | 1,019 | 1,019 | 1,700 | 509.50 |
| 2015-10-07 | 1,025 | 1,034 | 1,013 | 1,020 | 3,600 | 510 |
| 2015-10-06 | 1,014 | 1,034 | 1,014 | 1,024 | 5,100 | 512 |
| 2015-10-05 | 1,035 | 1,035 | 1,011 | 1,012 | 1,900 | 506 |
| 2015-10-02 | 1,011 | 1,016 | 1,010 | 1,010 | 500 | 505 |
| 2015-10-01 | 1,015 | 1,020 | 1,009 | 1,011 | 2,500 | 505.50 |
| 2015-09-30 | 1,006 | 1,038 | 1,006 | 1,007 | 2,700 | 503.50 |
| 2015-09-29 | 1,047 | 1,047 | 1,012 | 1,013 | 2,200 | 506.50 |
| 2015-09-28 | 1,044 | 1,045 | 1,028 | 1,029 | 1,100 | 514.50 |
| 2015-09-25 | 1,032 | 1,036 | 1,022 | 1,030 | 5,900 | 515 |
| 2015-09-24 | 1,095 | 1,095 | 1,080 | 1,080 | 3,800 | 540 |
| 2015-09-18 | 1,029 | 1,029 | 1,025 | 1,025 | 1,400 | 512.50 |
| 2015-09-17 | 1,025 | 1,079 | 1,025 | 1,059 | 1,200 | 529.50 |
| 2015-09-16 | 1,026 | 1,040 | 1,025 | 1,030 | 1,200 | 515 |
| 2015-09-15 | 1,060 | 1,060 | 1,040 | 1,040 | 1,900 | 520 |
| 2015-09-14 | 1,105 | 1,105 | 1,068 | 1,068 | 1,100 | 534 |
| 2015-09-11 | 1,036 | 1,051 | 1,036 | 1,051 | 2,100 | 525.50 |
| 2015-09-10 | 1,065 | 1,065 | 1,035 | 1,036 | 2,200 | 518 |
| 2015-09-09 | 1,030 | 1,035 | 1,000 | 1,035 | 2,300 | 517.50 |
| 2015-09-08 | 1,001 | 1,020 | 1,001 | 1,010 | 2,500 | 505 |
| 2015-09-07 | 1,010 | 1,017 | 984 | 1,001 | 4,000 | 500.50 |
| 2015-09-04 | 1,083 | 1,100 | 1,031 | 1,040 | 8,000 | 520 |
| 2015-09-03 | 1,101 | 1,115 | 1,082 | 1,082 | 2,700 | 541 |
| 2015-09-02 | 1,040 | 1,106 | 1,040 | 1,106 | 1,500 | 553 |
| 2015-09-01 | 1,129 | 1,140 | 1,070 | 1,070 | 5,600 | 535 |
| 2015-08-31 | 1,135 | 1,135 | 1,105 | 1,105 | 6,100 | 552.50 |
| 2015-08-28 | 1,120 | 1,160 | 1,120 | 1,132 | 3,100 | 566 |
| 2015-08-27 | 1,125 | 1,125 | 1,114 | 1,119 | 2,600 | 559.50 |
| 2015-08-26 | 1,050 | 1,078 | 1,050 | 1,073 | 11,300 | 536.50 |
| 2015-08-25 | 973 | 1,100 | 950 | 1,050 | 37,300 | 525 |
| 2015-08-24 | 1,099 | 1,129 | 1,066 | 1,066 | 17,900 | 533 |
| 2015-08-21 | 1,188 | 1,190 | 1,145 | 1,168 | 9,700 | 584 |
| 2015-08-20 | 1,200 | 1,200 | 1,175 | 1,180 | 4,300 | 590 |
| 2015-08-19 | 1,224 | 1,224 | 1,200 | 1,211 | 2,400 | 605.50 |
| 2015-08-18 | 1,226 | 1,226 | 1,211 | 1,224 | 1,900 | 612 |
| 2015-08-17 | 1,232 | 1,233 | 1,202 | 1,202 | 5,500 | 601 |
| 2015-08-14 | 1,225 | 1,230 | 1,200 | 1,230 | 9,500 | 615 |
| 2015-08-13 | 1,230 | 1,230 | 1,217 | 1,227 | 2,300 | 613.50 |
| 2015-08-12 | 1,211 | 1,232 | 1,208 | 1,211 | 5,600 | 605.50 |
| 2015-08-11 | 1,240 | 1,240 | 1,210 | 1,211 | 2,600 | 605.50 |
| 2015-08-10 | 1,216 | 1,216 | 1,183 | 1,185 | 4,300 | 592.50 |
| 2015-08-07 | 1,232 | 1,232 | 1,186 | 1,193 | 3,400 | 596.50 |
| 2015-08-06 | 1,200 | 1,247 | 1,199 | 1,224 | 5,600 | 612 |
| 2015-08-05 | 1,200 | 1,204 | 1,181 | 1,200 | 5,900 | 600 |
| 2015-08-04 | 1,205 | 1,215 | 1,182 | 1,200 | 4,500 | 600 |
| 2015-08-03 | 1,207 | 1,243 | 1,203 | 1,205 | 8,800 | 602.50 |
| 2015-07-31 | 1,208 | 1,208 | 1,200 | 1,201 | 3,200 | 600.50 |
| 2015-07-30 | 1,225 | 1,225 | 1,213 | 1,213 | 1,600 | 606.50 |
| 2015-07-29 | 1,234 | 1,234 | 1,225 | 1,225 | 800 | 612.50 |
| 2015-07-28 | 1,234 | 1,234 | 1,213 | 1,233 | 1,500 | 616.50 |
| 2015-07-27 | 1,258 | 1,258 | 1,239 | 1,254 | 1,300 | 627 |
| 2015-07-24 | 1,287 | 1,287 | 1,262 | 1,262 | 2,800 | 631 |
| 2015-07-23 | 1,279 | 1,288 | 1,250 | 1,287 | 4,300 | 643.50 |
| 2015-07-22 | 1,241 | 1,285 | 1,240 | 1,285 | 5,500 | 642.50 |
| 2015-07-21 | 1,230 | 1,248 | 1,229 | 1,248 | 6,000 | 624 |
| 2015-07-17 | 1,225 | 1,232 | 1,210 | 1,232 | 3,000 | 616 |
| 2015-07-16 | 1,220 | 1,220 | 1,214 | 1,219 | 2,300 | 609.50 |
| 2015-07-15 | 1,209 | 1,217 | 1,209 | 1,215 | 5,900 | 607.50 |
| 2015-07-14 | 1,190 | 1,209 | 1,190 | 1,208 | 5,500 | 604 |
| 2015-07-13 | 1,210 | 1,210 | 1,180 | 1,187 | 3,600 | 593.50 |
| 2015-07-10 | 1,135 | 1,180 | 1,135 | 1,180 | 11,500 | 590 |
| 2015-07-09 | 1,110 | 1,160 | 1,061 | 1,135 | 23,000 | 567.50 |
| 2015-07-08 | 1,245 | 1,245 | 1,129 | 1,145 | 40,500 | 572.50 |
| 2015-07-07 | 1,270 | 1,270 | 1,230 | 1,231 | 9,400 | 615.50 |
| 2015-07-06 | 1,245 | 1,275 | 1,220 | 1,240 | 59,300 | 620 |
| 2015-07-03 | 1,380 | 1,388 | 1,357 | 1,365 | 28,800 | 682.50 |
| 2015-07-02 | 1,340 | 1,381 | 1,339 | 1,352 | 23,400 | 676 |
| 2015-07-01 | 1,330 | 1,340 | 1,315 | 1,332 | 13,100 | 666 |
| 2015-06-30 | 1,295 | 1,329 | 1,280 | 1,329 | 6,000 | 664.50 |
| 2015-06-29 | 1,302 | 1,302 | 1,261 | 1,298 | 9,300 | 649 |
| 2015-06-26 | 1,285 | 1,305 | 1,276 | 1,302 | 5,000 | 651 |
| 2015-06-25 | 1,280 | 1,290 | 1,262 | 1,275 | 3,200 | 637.50 |
| 2015-06-24 | 1,302 | 1,308 | 1,286 | 1,290 | 4,600 | 645 |
| 2015-06-23 | 1,295 | 1,310 | 1,292 | 1,292 | 5,800 | 646 |
| 2015-06-22 | 1,268 | 1,294 | 1,268 | 1,292 | 3,700 | 646 |
| 2015-06-19 | 1,261 | 1,270 | 1,246 | 1,251 | 5,900 | 625.50 |
| 2015-06-18 | 1,255 | 1,260 | 1,241 | 1,244 | 4,600 | 622 |
| 2015-06-17 | 1,272 | 1,289 | 1,250 | 1,265 | 4,000 | 632.50 |
| 2015-06-16 | 1,289 | 1,289 | 1,273 | 1,283 | 3,800 | 641.50 |
| 2015-06-15 | 1,280 | 1,290 | 1,279 | 1,280 | 6,100 | 640 |
| 2015-06-12 | 1,270 | 1,288 | 1,270 | 1,279 | 3,100 | 639.50 |
| 2015-06-11 | 1,274 | 1,284 | 1,270 | 1,270 | 2,500 | 635 |
| 2015-06-10 | 1,242 | 1,260 | 1,242 | 1,260 | 3,700 | 630 |
| 2015-06-09 | 1,275 | 1,275 | 1,242 | 1,242 | 3,000 | 621 |
| 2015-06-08 | 1,265 | 1,296 | 1,265 | 1,275 | 4,500 | 637.50 |
| 2015-06-05 | 1,270 | 1,271 | 1,250 | 1,267 | 5,100 | 633.50 |
| 2015-06-04 | 1,319 | 1,319 | 1,270 | 1,270 | 4,200 | 635 |
| 2015-06-03 | 1,321 | 1,321 | 1,300 | 1,300 | 6,000 | 650 |
| 2015-06-02 | 1,302 | 1,333 | 1,298 | 1,314 | 12,100 | 657 |
| 2015-06-01 | 1,280 | 1,288 | 1,264 | 1,288 | 3,800 | 644 |
| 2015-05-29 | 1,230 | 1,297 | 1,230 | 1,297 | 12,900 | 648.50 |
| 2015-05-28 | 1,213 | 1,235 | 1,213 | 1,230 | 6,200 | 615 |
| 2015-05-27 | 1,245 | 1,245 | 1,210 | 1,213 | 11,200 | 606.50 |
| 2015-05-26 | 1,285 | 1,285 | 1,246 | 1,246 | 13,100 | 623 |
| 2015-05-25 | 1,265 | 1,297 | 1,265 | 1,285 | 9,200 | 642.50 |
| 2015-05-22 | 1,285 | 1,304 | 1,285 | 1,300 | 9,100 | 650 |
| 2015-05-21 | 1,300 | 1,303 | 1,292 | 1,297 | 9,700 | 648.50 |
| 2015-05-20 | 1,299 | 1,335 | 1,299 | 1,304 | 42,500 | 652 |
| 2015-05-19 | 1,311 | 1,329 | 1,301 | 1,325 | 9,000 | 662.50 |
| 2015-05-18 | 1,335 | 1,341 | 1,290 | 1,341 | 7,600 | 670.50 |
| 2015-05-15 | 1,270 | 1,333 | 1,270 | 1,319 | 13,900 | 659.50 |
| 2015-05-14 | 1,270 | 1,283 | 1,260 | 1,265 | 12,600 | 632.50 |
| 2015-05-13 | 1,348 | 1,348 | 1,288 | 1,313 | 10,700 | 656.50 |
| 2015-05-12 | 1,366 | 1,377 | 1,330 | 1,355 | 9,600 | 677.50 |
| 2015-05-11 | 1,400 | 1,400 | 1,383 | 1,384 | 6,600 | 692 |
| 2015-05-08 | 1,365 | 1,411 | 1,365 | 1,400 | 18,700 | 700 |
| 2015-05-07 | 1,311 | 1,365 | 1,301 | 1,365 | 16,600 | 682.50 |
| 2015-05-01 | 1,286 | 1,311 | 1,285 | 1,311 | 9,800 | 655.50 |
| 2015-04-30 | 1,319 | 1,330 | 1,250 | 1,304 | 18,400 | 652 |
| 2015-04-28 | 1,328 | 1,369 | 1,275 | 1,289 | 32,100 | 644.50 |
| 2015-04-27 | 1,265 | 1,333 | 1,262 | 1,329 | 39,500 | 664.50 |
| 2015-04-24 | 1,240 | 1,274 | 1,231 | 1,245 | 19,400 | 622.50 |
| 2015-04-23 | 1,221 | 1,280 | 1,214 | 1,245 | 43,800 | 622.50 |
| 2015-04-22 | 1,179 | 1,230 | 1,167 | 1,191 | 18,800 | 595.50 |
| 2015-04-21 | 1,140 | 1,160 | 1,110 | 1,149 | 10,700 | 574.50 |
| 2015-04-20 | 1,155 | 1,155 | 1,130 | 1,134 | 13,500 | 567 |
| 2015-04-17 | 1,150 | 1,178 | 1,145 | 1,158 | 14,900 | 579 |
| 2015-04-16 | 1,249 | 1,260 | 1,140 | 1,142 | 108,000 | 571 |
| 2015-04-15 | 1,106 | 1,200 | 1,106 | 1,160 | 77,400 | 580 |
| 2015-04-14 | 1,062 | 1,101 | 1,059 | 1,101 | 17,400 | 550.50 |
| 2015-04-13 | 1,043 | 1,059 | 1,041 | 1,059 | 4,900 | 529.50 |
| 2015-04-10 | 1,029 | 1,060 | 1,023 | 1,043 | 5,500 | 521.50 |
| 2015-04-09 | 1,012 | 1,027 | 1,010 | 1,020 | 5,100 | 510 |
| 2015-04-08 | 1,003 | 1,025 | 1,003 | 1,015 | 13,500 | 507.50 |
| 2015-04-07 | 1,005 | 1,005 | 1,002 | 1,003 | 1,600 | 501.50 |
| 2015-04-06 | 1,005 | 1,008 | 996 | 1,005 | 1,300 | 502.50 |
| 2015-04-03 | 991 | 1,009 | 991 | 1,006 | 6,300 | 503 |
| 2015-04-02 | 1,000 | 1,000 | 987 | 997 | 4,200 | 498.50 |
| 2015-04-01 | 991 | 995 | 988 | 994 | 1,700 | 497 |
| 2015-03-31 | 986 | 998 | 986 | 991 | 2,700 | 495.50 |
| 2015-03-30 | 987 | 995 | 987 | 995 | 200 | 497.50 |
| 2015-03-27 | 988 | 988 | 985 | 987 | 2,800 | 493.50 |
| 2015-03-26 | 986 | 990 | 986 | 990 | 400 | 495 |
| 2015-03-25 | 985 | 998 | 985 | 998 | 2,400 | 499 |
| 2015-03-24 | 966 | 993 | 965 | 980 | 6,300 | 490 |
| 2015-03-23 | 1,000 | 1,005 | 977 | 977 | 11,400 | 488.50 |
| 2015-03-20 | 998 | 1,003 | 998 | 999 | 3,200 | 499.50 |
| 2015-03-19 | 1,000 | 1,018 | 1,000 | 1,016 | 2,500 | 508 |
| 2015-03-18 | 1,008 | 1,008 | 1,002 | 1,002 | 2,000 | 501 |
| 2015-03-17 | 1,015 | 1,020 | 1,010 | 1,017 | 2,800 | 508.50 |
| 2015-03-16 | 1,010 | 1,014 | 1,004 | 1,010 | 3,500 | 505 |
| 2015-03-13 | 1,010 | 1,020 | 999 | 1,018 | 4,800 | 509 |
| 2015-03-12 | 1,013 | 1,013 | 1,000 | 1,008 | 700 | 504 |
| 2015-03-11 | 1,009 | 1,009 | 998 | 998 | 4,100 | 499 |
| 2015-03-10 | 1,001 | 1,009 | 1,001 | 1,009 | 500 | 504.50 |
| 2015-03-09 | 1,012 | 1,012 | 1,001 | 1,001 | 2,200 | 500.50 |
| 2015-03-06 | 1,015 | 1,020 | 1,011 | 1,012 | 2,800 | 506 |
| 2015-03-05 | 999 | 1,020 | 999 | 1,011 | 3,500 | 505.50 |
| 2015-03-04 | 988 | 988 | 988 | 988 | 100 | 494 |
| 2015-03-03 | 999 | 1,000 | 987 | 987 | 8,100 | 493.50 |
| 2015-03-02 | 995 | 1,000 | 995 | 999 | 2,300 | 499.50 |
| 2015-02-27 | 986 | 1,003 | 985 | 995 | 3,300 | 497.50 |
| 2015-02-26 | 995 | 995 | 988 | 988 | 6,500 | 494 |
| 2015-02-25 | 994 | 999 | 988 | 999 | 5,100 | 499.50 |
| 2015-02-24 | 1,014 | 1,015 | 999 | 1,009 | 11,300 | 504.50 |
| 2015-02-23 | 1,069 | 1,100 | 1,043 | 1,043 | 10,200 | 521.50 |
| 2015-02-20 | 1,024 | 1,048 | 1,010 | 1,029 | 7,100 | 514.50 |
| 2015-02-19 | 1,000 | 1,020 | 1,000 | 1,018 | 5,900 | 509 |
| 2015-02-18 | 1,004 | 1,004 | 1,000 | 1,001 | 4,200 | 500.50 |
| 2015-02-17 | 1,000 | 1,001 | 990 | 1,001 | 3,400 | 500.50 |
| 2015-02-16 | 985 | 1,005 | 985 | 996 | 10,400 | 498 |
| 2015-02-13 | 985 | 985 | 982 | 983 | 700 | 491.50 |
| 2015-02-12 | 985 | 986 | 983 | 984 | 2,700 | 492 |
| 2015-02-10 | 991 | 991 | 983 | 983 | 3,100 | 491.50 |
| 2015-02-09 | 992 | 992 | 991 | 991 | 1,500 | 495.50 |
| 2015-02-06 | 1,000 | 1,000 | 982 | 982 | 1,200 | 491 |
| 2015-02-05 | 994 | 995 | 985 | 995 | 8,200 | 497.50 |
| 2015-02-04 | 980 | 1,005 | 956 | 971 | 7,900 | 485.50 |
| 2015-02-03 | 967 | 985 | 950 | 951 | 5,900 | 475.50 |
| 2015-02-02 | 981 | 981 | 950 | 955 | 10,800 | 477.50 |
| 2015-01-30 | 978 | 987 | 978 | 978 | 7,900 | 489 |
| 2015-01-29 | 980 | 983 | 965 | 978 | 9,300 | 489 |
| 2015-01-28 | 982 | 995 | 980 | 984 | 17,300 | 492 |
| 2015-01-27 | 999 | 1,015 | 972 | 1,000 | 40,200 | 500 |
| 2015-01-26 | 1,030 | 1,072 | 1,030 | 1,072 | 7,300 | 536 |
| 2015-01-23 | 1,026 | 1,030 | 1,018 | 1,020 | 2,200 | 510 |
| 2015-01-22 | 1,047 | 1,066 | 1,001 | 1,026 | 9,400 | 513 |
| 2015-01-21 | 1,074 | 1,074 | 1,073 | 1,073 | 900 | 536.50 |
| 2015-01-20 | 1,099 | 1,110 | 1,065 | 1,074 | 4,400 | 537 |
| 2015-01-19 | 1,068 | 1,088 | 1,065 | 1,088 | 5,600 | 544 |
| 2015-01-16 | 1,075 | 1,075 | 1,048 | 1,064 | 4,600 | 532 |
| 2015-01-15 | 1,017 | 1,045 | 1,009 | 1,045 | 5,200 | 522.50 |
| 2015-01-14 | 999 | 1,017 | 999 | 1,017 | 5,600 | 508.50 |
| 2015-01-13 | 1,021 | 1,021 | 976 | 998 | 17,100 | 499 |
| 2015-01-09 | 1,053 | 1,053 | 1,012 | 1,024 | 14,900 | 512 |
| 2015-01-08 | 1,113 | 1,113 | 1,028 | 1,076 | 20,500 | 538 |
| 2015-01-07 | 1,123 | 1,130 | 1,100 | 1,112 | 5,700 | 556 |
| 2015-01-06 | 1,177 | 1,177 | 1,110 | 1,152 | 6,200 | 576 |
| 2015-01-05 | 1,142 | 1,180 | 1,142 | 1,180 | 5,500 | 590 |
分割・併合履歴 ： [2021-08-30]1株→2株
