3020 アプライド(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 | 2,895 | 3,040 | 2,895 | 3,040 | 4,300 | 1,520 |
| 2015-12-29 | 2,816 | 2,902 | 2,816 | 2,851 | 2,200 | 1,425.50 |
| 2015-12-28 | 2,905 | 2,910 | 2,830 | 2,842 | 3,100 | 1,421 |
| 2015-12-25 | 2,901 | 2,970 | 2,900 | 2,910 | 5,500 | 1,455 |
| 2015-12-24 | 3,100 | 3,100 | 2,912 | 2,923 | 5,700 | 1,461.50 |
| 2015-12-22 | 3,145 | 3,180 | 3,115 | 3,115 | 2,300 | 1,557.50 |
| 2015-12-21 | 3,275 | 3,275 | 3,030 | 3,195 | 7,000 | 1,597.50 |
| 2015-12-18 | 3,390 | 3,390 | 3,275 | 3,280 | 4,200 | 1,640 |
| 2015-12-17 | 3,455 | 3,455 | 3,235 | 3,275 | 7,300 | 1,637.50 |
| 2015-12-16 | 3,320 | 3,410 | 3,210 | 3,230 | 7,500 | 1,615 |
| 2015-12-15 | 3,430 | 3,670 | 2,910 | 3,170 | 25,300 | 1,585 |
| 2015-12-14 | 3,290 | 3,495 | 3,165 | 3,465 | 18,200 | 1,732.50 |
| 2015-12-11 | 3,140 | 3,300 | 3,075 | 3,290 | 7,500 | 1,645 |
| 2015-12-10 | 3,010 | 3,070 | 3,010 | 3,070 | 2,800 | 1,535 |
| 2015-12-09 | 3,180 | 3,200 | 3,005 | 3,100 | 6,500 | 1,550 |
| 2015-12-08 | 3,250 | 3,250 | 3,160 | 3,250 | 3,800 | 1,625 |
| 2015-12-07 | 3,330 | 3,390 | 3,220 | 3,310 | 10,500 | 1,655 |
| 2015-12-04 | 3,120 | 3,290 | 3,060 | 3,260 | 12,900 | 1,630 |
| 2015-12-03 | 3,025 | 3,395 | 3,025 | 3,135 | 30,700 | 1,567.50 |
| 2015-12-02 | 2,915 | 2,925 | 2,861 | 2,900 | 12,800 | 1,450 |
| 2015-12-01 | 2,900 | 3,165 | 2,870 | 2,955 | 71,500 | 1,477.50 |
| 2015-11-30 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 | 1,400 |
| 2015-11-27 | 2,229 | 2,300 | 2,229 | 2,300 | 2,100 | 1,150 |
| 2015-11-26 | 2,201 | 2,220 | 2,175 | 2,205 | 1,700 | 1,102.50 |
| 2015-11-25 | 2,256 | 2,256 | 2,203 | 2,207 | 2,600 | 1,103.50 |
| 2015-11-24 | 2,253 | 2,256 | 2,253 | 2,256 | 1,200 | 1,128 |
| 2015-11-20 | 2,245 | 2,262 | 2,244 | 2,253 | 1,100 | 1,126.50 |
| 2015-11-19 | 2,270 | 2,287 | 2,251 | 2,269 | 1,200 | 1,134.50 |
| 2015-11-18 | 2,243 | 2,270 | 2,243 | 2,270 | 3,000 | 1,135 |
| 2015-11-17 | 2,279 | 2,295 | 2,231 | 2,241 | 5,400 | 1,120.50 |
| 2015-11-16 | 2,190 | 2,370 | 2,190 | 2,271 | 31,500 | 1,135.50 |
| 2015-11-13 | 2,328 | 2,328 | 2,328 | 2,328 | 6,400 | 1,164 |
| 2015-11-12 | 1,875 | 1,946 | 1,875 | 1,928 | 2,400 | 964 |
| 2015-11-11 | 1,866 | 1,900 | 1,856 | 1,873 | 3,100 | 936.50 |
| 2015-11-10 | 1,950 | 1,960 | 1,865 | 1,873 | 6,600 | 936.50 |
| 2015-11-09 | 2,000 | 2,000 | 1,950 | 1,954 | 2,000 | 977 |
| 2015-11-06 | 1,991 | 2,015 | 1,988 | 2,013 | 800 | 1,006.50 |
| 2015-11-05 | 2,010 | 2,024 | 1,984 | 1,988 | 1,100 | 994 |
| 2015-11-04 | 1,967 | 2,010 | 1,967 | 2,010 | 3,000 | 1,005 |
| 2015-11-02 | 1,988 | 1,988 | 1,965 | 1,965 | 2,000 | 982.50 |
| 2015-10-30 | 2,025 | 2,025 | 1,969 | 1,988 | 5,000 | 994 |
| 2015-10-29 | 2,041 | 2,055 | 2,039 | 2,042 | 1,100 | 1,021 |
| 2015-10-28 | 2,066 | 2,089 | 2,033 | 2,068 | 3,500 | 1,034 |
| 2015-10-27 | 2,156 | 2,156 | 2,100 | 2,106 | 1,100 | 1,053 |
| 2015-10-26 | 2,170 | 2,170 | 2,017 | 2,142 | 4,700 | 1,071 |
| 2015-10-23 | 2,201 | 2,202 | 2,181 | 2,181 | 1,300 | 1,090.50 |
| 2015-10-22 | 2,207 | 2,207 | 2,200 | 2,200 | 400 | 1,100 |
| 2015-10-21 | 2,213 | 2,213 | 2,200 | 2,200 | 1,100 | 1,100 |
| 2015-10-20 | 2,160 | 2,184 | 2,142 | 2,163 | 900 | 1,081.50 |
| 2015-10-19 | 2,148 | 2,150 | 2,125 | 2,146 | 2,300 | 1,073 |
| 2015-10-16 | 2,100 | 2,143 | 2,100 | 2,135 | 1,300 | 1,067.50 |
| 2015-10-15 | 2,091 | 2,125 | 2,079 | 2,103 | 2,600 | 1,051.50 |
| 2015-10-14 | 2,125 | 2,125 | 2,080 | 2,080 | 2,400 | 1,040 |
| 2015-10-13 | 2,079 | 2,125 | 2,079 | 2,098 | 4,600 | 1,049 |
| 2015-10-09 | 2,064 | 2,064 | 2,033 | 2,035 | 1,000 | 1,017.50 |
| 2015-10-08 | 2,039 | 2,041 | 2,034 | 2,034 | 600 | 1,017 |
| 2015-10-07 | 2,049 | 2,070 | 2,049 | 2,070 | 400 | 1,035 |
| 2015-10-06 | 2,009 | 2,050 | 2,009 | 2,050 | 2,400 | 1,025 |
| 2015-10-05 | 2,008 | 2,008 | 1,994 | 2,007 | 1,000 | 1,003.50 |
| 2015-10-02 | 2,005 | 2,005 | 1,991 | 1,991 | 300 | 995.50 |
| 2015-10-01 | 1,990 | 1,996 | 1,990 | 1,996 | 400 | 998 |
| 2015-09-30 | 2,000 | 2,000 | 1,990 | 1,990 | 1,000 | 995 |
| 2015-09-29 | 2,070 | 2,080 | 2,010 | 2,010 | 1,900 | 1,005 |
| 2015-09-28 | 1,999 | 2,099 | 1,999 | 2,049 | 2,200 | 1,024.50 |
| 2015-09-25 | 2,026 | 2,026 | 1,986 | 1,995 | 1,000 | 997.50 |
| 2015-09-24 | 2,030 | 2,039 | 2,020 | 2,028 | 1,800 | 1,014 |
| 2015-09-18 | 1,984 | 1,997 | 1,984 | 1,997 | 400 | 998.50 |
| 2015-09-16 | 1,982 | 1,995 | 1,982 | 1,995 | 300 | 997.50 |
| 2015-09-15 | 1,980 | 1,990 | 1,969 | 1,988 | 1,700 | 994 |
| 2015-09-14 | 1,962 | 1,994 | 1,954 | 1,954 | 1,200 | 977 |
| 2015-09-11 | 1,960 | 1,960 | 1,952 | 1,952 | 500 | 976 |
| 2015-09-10 | 1,945 | 1,945 | 1,923 | 1,927 | 500 | 963.50 |
| 2015-09-09 | 1,925 | 1,927 | 1,905 | 1,905 | 1,300 | 952.50 |
| 2015-09-08 | 1,910 | 1,914 | 1,902 | 1,903 | 1,400 | 951.50 |
| 2015-09-07 | 1,903 | 1,932 | 1,901 | 1,914 | 1,100 | 957 |
| 2015-09-04 | 1,990 | 2,019 | 1,941 | 1,943 | 3,300 | 971.50 |
| 2015-09-03 | 1,954 | 1,989 | 1,953 | 1,989 | 900 | 994.50 |
| 2015-09-02 | 1,877 | 1,953 | 1,877 | 1,949 | 3,100 | 974.50 |
| 2015-09-01 | 1,900 | 1,900 | 1,890 | 1,890 | 1,100 | 945 |
| 2015-08-31 | 1,876 | 1,890 | 1,872 | 1,872 | 1,800 | 936 |
| 2015-08-28 | 1,889 | 1,889 | 1,870 | 1,883 | 1,100 | 941.50 |
| 2015-08-27 | 1,873 | 1,888 | 1,862 | 1,862 | 1,500 | 931 |
| 2015-08-26 | 1,850 | 1,880 | 1,846 | 1,852 | 3,800 | 926 |
| 2015-08-25 | 1,841 | 1,865 | 1,836 | 1,851 | 4,800 | 925.50 |
| 2015-08-24 | 1,836 | 1,900 | 1,820 | 1,865 | 4,300 | 932.50 |
| 2015-08-21 | 1,850 | 1,873 | 1,832 | 1,873 | 2,200 | 936.50 |
| 2015-08-20 | 1,894 | 1,900 | 1,880 | 1,880 | 1,900 | 940 |
| 2015-08-19 | 1,927 | 1,927 | 1,894 | 1,895 | 800 | 947.50 |
| 2015-08-18 | 1,910 | 1,915 | 1,890 | 1,915 | 2,100 | 957.50 |
| 2015-08-17 | 1,930 | 1,930 | 1,861 | 1,900 | 3,900 | 950 |
| 2015-08-14 | 1,999 | 1,999 | 1,909 | 1,910 | 9,000 | 955 |
| 2015-08-13 | 2,416 | 2,525 | 1,927 | 1,931 | 73,200 | 965.50 |
| 2015-08-12 | 2,116 | 2,116 | 2,116 | 2,116 | 4,400 | 1,058 |
| 2015-08-11 | 1,719 | 1,724 | 1,716 | 1,716 | 500 | 858 |
| 2015-08-10 | 1,721 | 1,721 | 1,721 | 1,721 | 200 | 860.50 |
| 2015-08-07 | 1,722 | 1,722 | 1,721 | 1,721 | 300 | 860.50 |
| 2015-08-06 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 860 |
| 2015-08-04 | 1,725 | 1,743 | 1,725 | 1,743 | 200 | 871.50 |
| 2015-08-03 | 1,725 | 1,726 | 1,725 | 1,726 | 200 | 863 |
| 2015-07-31 | 1,739 | 1,739 | 1,730 | 1,730 | 200 | 865 |
| 2015-07-30 | 1,733 | 1,733 | 1,733 | 1,733 | 300 | 866.50 |
| 2015-07-29 | 1,737 | 1,737 | 1,724 | 1,730 | 300 | 865 |
| 2015-07-28 | 1,795 | 1,795 | 1,720 | 1,737 | 1,300 | 868.50 |
| 2015-07-27 | 1,790 | 1,790 | 1,751 | 1,755 | 3,100 | 877.50 |
| 2015-07-24 | 1,783 | 1,800 | 1,783 | 1,800 | 800 | 900 |
| 2015-07-23 | 1,765 | 1,765 | 1,762 | 1,762 | 200 | 881 |
| 2015-07-22 | 1,770 | 1,783 | 1,770 | 1,783 | 200 | 891.50 |
| 2015-07-21 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 894.50 |
| 2015-07-17 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 880.50 |
| 2015-07-16 | 1,750 | 1,750 | 1,749 | 1,749 | 200 | 874.50 |
| 2015-07-15 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 876 |
| 2015-07-14 | 1,745 | 1,745 | 1,744 | 1,744 | 800 | 872 |
| 2015-07-13 | 1,700 | 1,710 | 1,700 | 1,710 | 200 | 855 |
| 2015-07-10 | 1,728 | 1,728 | 1,692 | 1,710 | 800 | 855 |
| 2015-07-09 | 1,701 | 1,701 | 1,690 | 1,690 | 1,100 | 845 |
| 2015-07-08 | 1,730 | 1,730 | 1,715 | 1,715 | 400 | 857.50 |
| 2015-07-07 | 1,731 | 1,731 | 1,730 | 1,730 | 200 | 865 |
| 2015-07-06 | 1,730 | 1,731 | 1,730 | 1,731 | 300 | 865.50 |
| 2015-07-03 | 1,752 | 1,752 | 1,750 | 1,750 | 200 | 875 |
| 2015-07-02 | 1,735 | 1,752 | 1,735 | 1,752 | 300 | 876 |
| 2015-07-01 | 1,725 | 1,748 | 1,725 | 1,745 | 500 | 872.50 |
| 2015-06-30 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 862.50 |
| 2015-06-29 | 1,730 | 1,741 | 1,725 | 1,725 | 1,600 | 862.50 |
| 2015-06-26 | 1,780 | 1,780 | 1,758 | 1,758 | 500 | 879 |
| 2015-06-25 | 1,756 | 1,758 | 1,756 | 1,757 | 500 | 878.50 |
| 2015-06-24 | 1,775 | 1,776 | 1,775 | 1,776 | 300 | 888 |
| 2015-06-23 | 1,778 | 1,778 | 1,770 | 1,770 | 500 | 885 |
| 2015-06-22 | 1,759 | 1,770 | 1,759 | 1,761 | 600 | 880.50 |
| 2015-06-19 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 876 |
| 2015-06-17 | 1,751 | 1,751 | 1,750 | 1,750 | 200 | 875 |
| 2015-06-16 | 1,747 | 1,751 | 1,747 | 1,751 | 200 | 875.50 |
| 2015-06-15 | 1,742 | 1,770 | 1,742 | 1,770 | 300 | 885 |
| 2015-06-12 | 1,790 | 1,790 | 1,750 | 1,777 | 1,700 | 888.50 |
| 2015-06-11 | 1,743 | 1,743 | 1,737 | 1,737 | 1,100 | 868.50 |
| 2015-06-10 | 1,750 | 1,750 | 1,742 | 1,742 | 600 | 871 |
| 2015-06-09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 885 |
| 2015-06-08 | 1,755 | 1,755 | 1,755 | 1,755 | 200 | 877.50 |
| 2015-06-05 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 875 |
| 2015-06-04 | 1,768 | 1,768 | 1,736 | 1,744 | 400 | 872 |
| 2015-06-03 | 1,769 | 1,769 | 1,760 | 1,760 | 200 | 880 |
| 2015-06-02 | 1,794 | 1,794 | 1,785 | 1,785 | 300 | 892.50 |
| 2015-06-01 | 1,774 | 1,789 | 1,774 | 1,789 | 1,600 | 894.50 |
| 2015-05-29 | 1,735 | 1,739 | 1,735 | 1,739 | 200 | 869.50 |
| 2015-05-28 | 1,723 | 1,725 | 1,723 | 1,725 | 500 | 862.50 |
| 2015-05-27 | 1,746 | 1,750 | 1,746 | 1,750 | 600 | 875 |
| 2015-05-26 | 1,735 | 1,760 | 1,732 | 1,733 | 1,400 | 866.50 |
| 2015-05-25 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 866.50 |
| 2015-05-21 | 1,750 | 1,750 | 1,738 | 1,738 | 700 | 869 |
| 2015-05-20 | 1,739 | 1,748 | 1,733 | 1,748 | 300 | 874 |
| 2015-05-19 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 872.50 |
| 2015-05-18 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 865 |
| 2015-05-15 | 1,718 | 1,730 | 1,710 | 1,730 | 1,000 | 865 |
| 2015-05-13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 855 |
| 2015-05-12 | 1,701 | 1,712 | 1,701 | 1,712 | 200 | 856 |
| 2015-05-11 | 1,709 | 1,709 | 1,700 | 1,708 | 500 | 854 |
| 2015-05-08 | 1,704 | 1,705 | 1,704 | 1,704 | 300 | 852 |
| 2015-05-07 | 1,702 | 1,703 | 1,702 | 1,702 | 300 | 851 |
| 2015-05-01 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 850.50 |
| 2015-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 850 |
| 2015-04-24 | 1,700 | 1,715 | 1,700 | 1,702 | 600 | 851 |
| 2015-04-23 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2015-04-22 | 1,716 | 1,716 | 1,695 | 1,695 | 200 | 847.50 |
| 2015-04-21 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 850.50 |
| 2015-04-20 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 853 |
| 2015-04-17 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2015-04-16 | 1,681 | 1,716 | 1,681 | 1,710 | 600 | 855 |
| 2015-04-15 | 1,672 | 1,681 | 1,672 | 1,681 | 900 | 840.50 |
| 2015-04-14 | 1,727 | 1,727 | 1,712 | 1,712 | 500 | 856 |
| 2015-04-13 | 1,740 | 1,747 | 1,710 | 1,712 | 1,300 | 856 |
| 2015-04-10 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 870 |
| 2015-04-09 | 1,767 | 1,767 | 1,767 | 1,767 | 400 | 883.50 |
| 2015-04-07 | 1,720 | 1,727 | 1,720 | 1,727 | 1,300 | 863.50 |
| 2015-04-06 | 1,715 | 1,715 | 1,715 | 1,715 | 600 | 857.50 |
| 2015-04-03 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 857 |
| 2015-04-02 | 1,700 | 1,726 | 1,700 | 1,714 | 900 | 857 |
| 2015-04-01 | 1,700 | 1,700 | 1,691 | 1,700 | 1,000 | 850 |
| 2015-03-31 | 1,709 | 1,709 | 1,705 | 1,705 | 500 | 852.50 |
| 2015-03-30 | 1,741 | 1,741 | 1,705 | 1,705 | 2,800 | 852.50 |
| 2015-03-27 | 1,690 | 1,725 | 1,690 | 1,702 | 1,900 | 851 |
| 2015-03-26 | 1,820 | 1,830 | 1,794 | 1,800 | 1,800 | 900 |
| 2015-03-25 | 1,818 | 1,840 | 1,817 | 1,840 | 1,200 | 920 |
| 2015-03-24 | 1,791 | 1,819 | 1,791 | 1,819 | 700 | 909.50 |
| 2015-03-23 | 1,793 | 1,806 | 1,790 | 1,791 | 1,100 | 895.50 |
| 2015-03-20 | 1,837 | 1,837 | 1,796 | 1,796 | 900 | 898 |
| 2015-03-19 | 1,780 | 1,845 | 1,780 | 1,793 | 2,100 | 896.50 |
| 2015-03-18 | 1,787 | 1,787 | 1,777 | 1,780 | 1,200 | 890 |
| 2015-03-17 | 1,769 | 1,783 | 1,766 | 1,783 | 1,600 | 891.50 |
| 2015-03-16 | 1,753 | 1,756 | 1,750 | 1,756 | 1,100 | 878 |
| 2015-03-13 | 1,743 | 1,774 | 1,740 | 1,750 | 900 | 875 |
| 2015-03-12 | 1,763 | 1,765 | 1,743 | 1,743 | 300 | 871.50 |
| 2015-03-11 | 1,765 | 1,765 | 1,765 | 1,765 | 200 | 882.50 |
| 2015-03-10 | 1,759 | 1,765 | 1,759 | 1,765 | 900 | 882.50 |
| 2015-03-09 | 1,720 | 1,740 | 1,720 | 1,740 | 600 | 870 |
| 2015-03-06 | 1,714 | 1,720 | 1,714 | 1,720 | 600 | 860 |
| 2015-03-04 | 1,710 | 1,710 | 1,708 | 1,708 | 300 | 854 |
| 2015-03-03 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 855 |
| 2015-03-02 | 1,718 | 1,718 | 1,710 | 1,710 | 300 | 855 |
| 2015-02-27 | 1,717 | 1,717 | 1,700 | 1,708 | 500 | 854 |
| 2015-02-26 | 1,701 | 1,710 | 1,701 | 1,710 | 900 | 855 |
| 2015-02-25 | 1,699 | 1,700 | 1,679 | 1,699 | 800 | 849.50 |
| 2015-02-24 | 1,698 | 1,698 | 1,696 | 1,696 | 400 | 848 |
| 2015-02-23 | 1,692 | 1,698 | 1,690 | 1,690 | 800 | 845 |
| 2015-02-20 | 1,676 | 1,688 | 1,676 | 1,688 | 400 | 844 |
| 2015-02-19 | 1,691 | 1,691 | 1,676 | 1,676 | 1,000 | 838 |
| 2015-02-18 | 1,690 | 1,690 | 1,680 | 1,680 | 300 | 840 |
| 2015-02-17 | 1,688 | 1,688 | 1,676 | 1,684 | 400 | 842 |
| 2015-02-16 | 1,672 | 1,683 | 1,671 | 1,676 | 1,300 | 838 |
| 2015-02-13 | 1,677 | 1,677 | 1,671 | 1,671 | 500 | 835.50 |
| 2015-02-12 | 1,666 | 1,671 | 1,665 | 1,668 | 900 | 834 |
| 2015-02-10 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 849.50 |
| 2015-02-09 | 1,667 | 1,674 | 1,667 | 1,674 | 500 | 837 |
| 2015-02-05 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 831 |
| 2015-02-04 | 1,655 | 1,662 | 1,655 | 1,662 | 200 | 831 |
| 2015-02-03 | 1,656 | 1,656 | 1,655 | 1,655 | 1,100 | 827.50 |
| 2015-02-02 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 835 |
| 2015-01-30 | 1,654 | 1,680 | 1,654 | 1,680 | 700 | 840 |
| 2015-01-29 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 844 |
| 2015-01-27 | 1,695 | 1,696 | 1,695 | 1,695 | 1,300 | 847.50 |
| 2015-01-26 | 1,657 | 1,660 | 1,646 | 1,646 | 900 | 823 |
| 2015-01-23 | 1,672 | 1,672 | 1,660 | 1,660 | 600 | 830 |
| 2015-01-22 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 833.50 |
| 2015-01-21 | 1,666 | 1,666 | 1,666 | 1,666 | 200 | 833 |
| 2015-01-20 | 1,667 | 1,667 | 1,666 | 1,666 | 900 | 833 |
| 2015-01-19 | 1,695 | 1,695 | 1,694 | 1,695 | 1,000 | 847.50 |
| 2015-01-16 | 1,661 | 1,695 | 1,661 | 1,695 | 600 | 847.50 |
| 2015-01-15 | 1,680 | 1,702 | 1,680 | 1,702 | 1,300 | 851 |
| 2015-01-14 | 1,680 | 1,680 | 1,673 | 1,673 | 400 | 836.50 |
| 2015-01-13 | 1,654 | 1,668 | 1,654 | 1,668 | 300 | 834 |
| 2015-01-09 | 1,648 | 1,677 | 1,648 | 1,656 | 700 | 828 |
| 2015-01-08 | 1,650 | 1,687 | 1,650 | 1,687 | 800 | 843.50 |
| 2015-01-07 | 1,645 | 1,652 | 1,645 | 1,646 | 800 | 823 |
| 2015-01-06 | 1,645 | 1,645 | 1,645 | 1,645 | 800 | 822.50 |
| 2015-01-05 | 1,620 | 1,640 | 1,620 | 1,638 | 900 | 819 |
分割・併合履歴 ： [2016-02-25]1株→2株
