3040 (株)ソリトンシステムズ 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 | 1,169 | 1,169 | 1,123 | 1,150 | 19,100 | 575 |
| 2015-12-29 | 1,110 | 1,127 | 1,080 | 1,120 | 5,000 | 560 |
| 2015-12-28 | 1,124 | 1,125 | 1,120 | 1,120 | 1,000 | 560 |
| 2015-12-25 | 1,120 | 1,126 | 1,095 | 1,116 | 6,600 | 558 |
| 2015-12-24 | 1,159 | 1,159 | 1,134 | 1,148 | 7,100 | 574 |
| 2015-12-22 | 1,160 | 1,160 | 1,130 | 1,153 | 6,300 | 576.50 |
| 2015-12-21 | 1,158 | 1,160 | 1,140 | 1,156 | 9,800 | 578 |
| 2015-12-18 | 1,149 | 1,152 | 1,134 | 1,150 | 5,000 | 575 |
| 2015-12-17 | 1,129 | 1,136 | 1,114 | 1,136 | 4,800 | 568 |
| 2015-12-16 | 1,116 | 1,119 | 1,111 | 1,119 | 1,200 | 559.50 |
| 2015-12-15 | 1,124 | 1,125 | 1,116 | 1,116 | 1,200 | 558 |
| 2015-12-14 | 1,151 | 1,151 | 1,112 | 1,127 | 8,100 | 563.50 |
| 2015-12-11 | 1,124 | 1,125 | 1,121 | 1,121 | 400 | 560.50 |
| 2015-12-10 | 1,134 | 1,143 | 1,120 | 1,134 | 11,800 | 567 |
| 2015-12-09 | 1,166 | 1,166 | 1,125 | 1,134 | 15,600 | 567 |
| 2015-12-08 | 1,169 | 1,169 | 1,135 | 1,155 | 20,300 | 577.50 |
| 2015-12-07 | 1,135 | 1,145 | 1,116 | 1,145 | 4,600 | 572.50 |
| 2015-12-04 | 1,092 | 1,135 | 1,092 | 1,130 | 5,900 | 565 |
| 2015-12-03 | 1,145 | 1,155 | 1,110 | 1,135 | 9,700 | 567.50 |
| 2015-12-02 | 1,147 | 1,152 | 1,140 | 1,145 | 6,700 | 572.50 |
| 2015-12-01 | 1,169 | 1,170 | 1,144 | 1,150 | 3,000 | 575 |
| 2015-11-30 | 1,150 | 1,170 | 1,142 | 1,162 | 4,000 | 581 |
| 2015-11-27 | 1,150 | 1,174 | 1,150 | 1,150 | 9,200 | 575 |
| 2015-11-26 | 1,140 | 1,174 | 1,139 | 1,171 | 41,500 | 585.50 |
| 2015-11-25 | 1,105 | 1,129 | 1,051 | 1,129 | 10,100 | 564.50 |
| 2015-11-24 | 1,138 | 1,138 | 1,100 | 1,105 | 2,100 | 552.50 |
| 2015-11-20 | 1,114 | 1,139 | 1,073 | 1,114 | 7,400 | 557 |
| 2015-11-19 | 1,115 | 1,145 | 1,101 | 1,117 | 24,600 | 558.50 |
| 2015-11-18 | 1,050 | 1,099 | 1,040 | 1,099 | 28,200 | 549.50 |
| 2015-11-17 | 1,012 | 1,030 | 1,012 | 1,029 | 8,700 | 514.50 |
| 2015-11-16 | 1,011 | 1,029 | 1,000 | 1,012 | 4,200 | 506 |
| 2015-11-13 | 1,040 | 1,056 | 1,029 | 1,041 | 4,700 | 520.50 |
| 2015-11-12 | 1,052 | 1,055 | 1,040 | 1,055 | 1,600 | 527.50 |
| 2015-11-11 | 1,055 | 1,055 | 1,035 | 1,053 | 5,300 | 526.50 |
| 2015-11-10 | 1,035 | 1,045 | 1,035 | 1,045 | 2,300 | 522.50 |
| 2015-11-09 | 1,041 | 1,058 | 1,024 | 1,044 | 4,400 | 522 |
| 2015-11-06 | 1,030 | 1,055 | 1,024 | 1,050 | 13,600 | 525 |
| 2015-11-05 | 1,046 | 1,046 | 1,027 | 1,039 | 6,300 | 519.50 |
| 2015-11-04 | 1,050 | 1,050 | 1,022 | 1,046 | 6,200 | 523 |
| 2015-11-02 | 1,029 | 1,032 | 1,001 | 1,030 | 2,200 | 515 |
| 2015-10-30 | 1,010 | 1,030 | 999 | 1,029 | 6,100 | 514.50 |
| 2015-10-29 | 1,013 | 1,014 | 1,004 | 1,006 | 1,100 | 503 |
| 2015-10-28 | 1,014 | 1,014 | 980 | 1,013 | 9,000 | 506.50 |
| 2015-10-27 | 1,001 | 1,013 | 1,001 | 1,009 | 3,900 | 504.50 |
| 2015-10-26 | 995 | 1,012 | 995 | 1,003 | 6,900 | 501.50 |
| 2015-10-23 | 1,004 | 1,004 | 999 | 1,003 | 4,700 | 501.50 |
| 2015-10-22 | 1,007 | 1,007 | 1,000 | 1,003 | 3,100 | 501.50 |
| 2015-10-21 | 1,009 | 1,009 | 983 | 1,007 | 3,700 | 503.50 |
| 2015-10-20 | 1,009 | 1,009 | 983 | 1,005 | 3,400 | 502.50 |
| 2015-10-19 | 1,013 | 1,013 | 980 | 1,004 | 3,800 | 502 |
| 2015-10-16 | 1,020 | 1,020 | 1,001 | 1,012 | 3,200 | 506 |
| 2015-10-15 | 1,025 | 1,025 | 1,005 | 1,009 | 7,200 | 504.50 |
| 2015-10-14 | 1,013 | 1,013 | 1,000 | 1,001 | 4,300 | 500.50 |
| 2015-10-13 | 1,030 | 1,030 | 1,016 | 1,025 | 5,200 | 512.50 |
| 2015-10-09 | 1,000 | 1,040 | 1,000 | 1,035 | 8,400 | 517.50 |
| 2015-10-08 | 1,000 | 1,023 | 1,000 | 1,023 | 4,500 | 511.50 |
| 2015-10-07 | 1,022 | 1,030 | 1,015 | 1,030 | 3,300 | 515 |
| 2015-10-06 | 1,040 | 1,043 | 1,008 | 1,035 | 7,100 | 517.50 |
| 2015-10-05 | 1,010 | 1,041 | 995 | 1,032 | 9,000 | 516 |
| 2015-10-02 | 1,010 | 1,010 | 995 | 1,005 | 1,400 | 502.50 |
| 2015-10-01 | 994 | 1,001 | 972 | 1,001 | 4,300 | 500.50 |
| 2015-09-30 | 974 | 991 | 974 | 991 | 4,800 | 495.50 |
| 2015-09-29 | 999 | 999 | 960 | 974 | 13,100 | 487 |
| 2015-09-28 | 995 | 1,005 | 970 | 1,000 | 6,400 | 500 |
| 2015-09-25 | 998 | 998 | 950 | 998 | 6,700 | 499 |
| 2015-09-24 | 981 | 1,001 | 978 | 997 | 3,100 | 498.50 |
| 2015-09-18 | 1,000 | 1,007 | 951 | 1,007 | 15,000 | 503.50 |
| 2015-09-17 | 993 | 1,003 | 980 | 1,002 | 24,900 | 501 |
| 2015-09-16 | 982 | 1,010 | 964 | 1,007 | 20,700 | 503.50 |
| 2015-09-15 | 976 | 983 | 952 | 982 | 18,600 | 491 |
| 2015-09-14 | 975 | 984 | 940 | 961 | 25,300 | 480.50 |
| 2015-09-11 | 933 | 967 | 923 | 961 | 13,100 | 480.50 |
| 2015-09-10 | 897 | 932 | 889 | 932 | 10,000 | 466 |
| 2015-09-09 | 908 | 927 | 888 | 927 | 16,000 | 463.50 |
| 2015-09-08 | 881 | 914 | 873 | 873 | 9,200 | 436.50 |
| 2015-09-07 | 880 | 905 | 877 | 886 | 14,400 | 443 |
| 2015-09-04 | 925 | 955 | 896 | 897 | 11,700 | 448.50 |
| 2015-09-03 | 910 | 948 | 910 | 925 | 10,500 | 462.50 |
| 2015-09-02 | 880 | 925 | 880 | 909 | 18,500 | 454.50 |
| 2015-09-01 | 950 | 950 | 901 | 910 | 17,500 | 455 |
| 2015-08-31 | 958 | 975 | 945 | 950 | 19,400 | 475 |
| 2015-08-28 | 941 | 988 | 941 | 973 | 18,700 | 486.50 |
| 2015-08-27 | 907 | 966 | 905 | 940 | 24,900 | 470 |
| 2015-08-26 | 910 | 920 | 877 | 910 | 29,500 | 455 |
| 2015-08-25 | 815 | 924 | 765 | 850 | 59,500 | 425 |
| 2015-08-24 | 950 | 981 | 805 | 805 | 72,200 | 402.50 |
| 2015-08-21 | 1,035 | 1,048 | 999 | 1,007 | 36,200 | 503.50 |
| 2015-08-20 | 1,128 | 1,128 | 1,081 | 1,081 | 6,800 | 540.50 |
| 2015-08-19 | 1,130 | 1,140 | 1,102 | 1,110 | 11,600 | 555 |
| 2015-08-18 | 1,090 | 1,137 | 1,090 | 1,136 | 17,800 | 568 |
| 2015-08-17 | 1,091 | 1,118 | 1,086 | 1,104 | 16,700 | 552 |
| 2015-08-14 | 1,050 | 1,129 | 1,038 | 1,115 | 28,000 | 557.50 |
| 2015-08-13 | 1,130 | 1,140 | 1,048 | 1,061 | 59,700 | 530.50 |
| 2015-08-12 | 1,136 | 1,172 | 1,100 | 1,100 | 53,000 | 550 |
| 2015-08-11 | 1,130 | 1,190 | 1,130 | 1,150 | 42,000 | 575 |
| 2015-08-10 | 1,130 | 1,163 | 1,125 | 1,131 | 29,600 | 565.50 |
| 2015-08-07 | 1,180 | 1,180 | 1,139 | 1,141 | 51,500 | 570.50 |
| 2015-08-06 | 1,180 | 1,235 | 1,180 | 1,185 | 29,400 | 592.50 |
| 2015-08-05 | 1,211 | 1,236 | 1,154 | 1,203 | 48,200 | 601.50 |
| 2015-08-04 | 1,258 | 1,258 | 1,218 | 1,248 | 22,300 | 624 |
| 2015-08-03 | 1,285 | 1,349 | 1,244 | 1,264 | 72,800 | 632 |
| 2015-07-31 | 1,277 | 1,305 | 1,271 | 1,281 | 14,300 | 640.50 |
| 2015-07-30 | 1,315 | 1,322 | 1,285 | 1,291 | 30,000 | 645.50 |
| 2015-07-29 | 1,362 | 1,362 | 1,306 | 1,328 | 22,700 | 664 |
| 2015-07-28 | 1,360 | 1,371 | 1,315 | 1,324 | 56,300 | 662 |
| 2015-07-27 | 1,410 | 1,420 | 1,378 | 1,390 | 14,600 | 695 |
| 2015-07-24 | 1,440 | 1,440 | 1,417 | 1,420 | 13,600 | 710 |
| 2015-07-23 | 1,420 | 1,457 | 1,405 | 1,457 | 33,600 | 728.50 |
| 2015-07-22 | 1,440 | 1,440 | 1,370 | 1,413 | 18,900 | 706.50 |
| 2015-07-21 | 1,420 | 1,467 | 1,405 | 1,420 | 29,800 | 710 |
| 2015-07-17 | 1,369 | 1,426 | 1,355 | 1,420 | 40,400 | 710 |
| 2015-07-16 | 1,397 | 1,397 | 1,338 | 1,365 | 27,800 | 682.50 |
| 2015-07-15 | 1,480 | 1,480 | 1,321 | 1,366 | 92,300 | 683 |
| 2015-07-14 | 1,350 | 1,479 | 1,332 | 1,470 | 138,200 | 735 |
| 2015-07-13 | 1,244 | 1,345 | 1,235 | 1,345 | 83,600 | 672.50 |
| 2015-07-10 | 1,264 | 1,264 | 1,215 | 1,230 | 37,800 | 615 |
| 2015-07-09 | 1,121 | 1,284 | 1,085 | 1,261 | 77,200 | 630.50 |
| 2015-07-08 | 1,350 | 1,388 | 1,170 | 1,233 | 161,100 | 616.50 |
| 2015-07-07 | 1,250 | 1,360 | 1,248 | 1,320 | 137,900 | 660 |
| 2015-07-06 | 1,168 | 1,250 | 1,168 | 1,244 | 93,200 | 622 |
| 2015-07-03 | 1,167 | 1,200 | 1,167 | 1,192 | 51,900 | 596 |
| 2015-07-02 | 1,195 | 1,195 | 1,165 | 1,167 | 39,700 | 583.50 |
| 2015-07-01 | 1,140 | 1,174 | 1,120 | 1,172 | 43,700 | 586 |
| 2015-06-30 | 1,070 | 1,146 | 1,070 | 1,136 | 36,000 | 568 |
| 2015-06-29 | 1,065 | 1,110 | 1,042 | 1,086 | 40,800 | 543 |
| 2015-06-26 | 1,108 | 1,113 | 1,094 | 1,101 | 6,100 | 550.50 |
| 2015-06-25 | 1,114 | 1,126 | 1,087 | 1,088 | 13,000 | 544 |
| 2015-06-24 | 1,135 | 1,150 | 1,100 | 1,117 | 31,300 | 558.50 |
| 2015-06-23 | 1,171 | 1,172 | 1,121 | 1,131 | 29,800 | 565.50 |
| 2015-06-22 | 1,144 | 1,163 | 1,131 | 1,155 | 41,600 | 577.50 |
| 2015-06-19 | 1,084 | 1,145 | 1,084 | 1,106 | 41,700 | 553 |
| 2015-06-18 | 1,150 | 1,150 | 1,083 | 1,102 | 46,300 | 551 |
| 2015-06-17 | 1,123 | 1,160 | 1,121 | 1,139 | 27,000 | 569.50 |
| 2015-06-16 | 1,194 | 1,195 | 1,114 | 1,140 | 62,900 | 570 |
| 2015-06-15 | 1,181 | 1,210 | 1,146 | 1,190 | 181,400 | 595 |
| 2015-06-12 | 1,068 | 1,170 | 1,060 | 1,146 | 102,000 | 573 |
| 2015-06-11 | 1,050 | 1,060 | 1,041 | 1,053 | 12,600 | 526.50 |
| 2015-06-10 | 1,038 | 1,065 | 1,019 | 1,032 | 22,000 | 516 |
| 2015-06-09 | 1,061 | 1,071 | 1,031 | 1,040 | 49,800 | 520 |
| 2015-06-08 | 1,052 | 1,094 | 1,050 | 1,076 | 100,300 | 538 |
| 2015-06-05 | 1,065 | 1,065 | 1,030 | 1,045 | 25,900 | 522.50 |
| 2015-06-04 | 1,049 | 1,050 | 1,035 | 1,049 | 16,300 | 524.50 |
| 2015-06-03 | 1,056 | 1,056 | 1,030 | 1,036 | 36,700 | 518 |
| 2015-06-02 | 1,070 | 1,070 | 1,040 | 1,043 | 75,300 | 521.50 |
| 2015-06-01 | 1,000 | 1,015 | 998 | 1,015 | 15,500 | 507.50 |
| 2015-05-29 | 983 | 1,004 | 972 | 995 | 22,800 | 497.50 |
| 2015-05-28 | 987 | 995 | 967 | 968 | 15,900 | 484 |
| 2015-05-27 | 976 | 987 | 968 | 984 | 18,000 | 492 |
| 2015-05-26 | 1,018 | 1,018 | 980 | 988 | 35,900 | 494 |
| 2015-05-25 | 1,028 | 1,028 | 1,006 | 1,018 | 38,800 | 509 |
| 2015-05-22 | 989 | 1,017 | 977 | 1,017 | 40,200 | 508.50 |
| 2015-05-21 | 963 | 988 | 943 | 988 | 25,300 | 494 |
| 2015-05-20 | 971 | 971 | 958 | 963 | 12,000 | 481.50 |
| 2015-05-19 | 950 | 970 | 949 | 965 | 20,900 | 482.50 |
| 2015-05-18 | 945 | 955 | 940 | 942 | 11,800 | 471 |
| 2015-05-15 | 943 | 959 | 931 | 951 | 21,900 | 475.50 |
| 2015-05-14 | 963 | 970 | 934 | 937 | 31,400 | 468.50 |
| 2015-05-13 | 943 | 963 | 943 | 952 | 8,000 | 476 |
| 2015-05-12 | 956 | 965 | 928 | 958 | 14,700 | 479 |
| 2015-05-11 | 945 | 958 | 936 | 958 | 7,000 | 479 |
| 2015-05-08 | 918 | 945 | 915 | 942 | 11,800 | 471 |
| 2015-05-07 | 929 | 971 | 910 | 916 | 30,300 | 458 |
| 2015-05-01 | 963 | 966 | 919 | 930 | 57,800 | 465 |
| 2015-04-30 | 994 | 994 | 960 | 964 | 26,700 | 482 |
| 2015-04-28 | 1,000 | 1,001 | 990 | 991 | 11,700 | 495.50 |
| 2015-04-27 | 1,013 | 1,018 | 998 | 1,000 | 9,900 | 500 |
| 2015-04-24 | 1,008 | 1,012 | 998 | 1,010 | 23,900 | 505 |
| 2015-04-23 | 1,005 | 1,014 | 998 | 998 | 15,900 | 499 |
| 2015-04-22 | 995 | 1,008 | 989 | 1,004 | 18,200 | 502 |
| 2015-04-21 | 982 | 1,005 | 982 | 986 | 12,200 | 493 |
| 2015-04-20 | 1,002 | 1,008 | 987 | 987 | 23,300 | 493.50 |
| 2015-04-17 | 1,039 | 1,039 | 1,001 | 1,011 | 32,400 | 505.50 |
| 2015-04-16 | 1,070 | 1,074 | 1,019 | 1,034 | 106,600 | 517 |
| 2015-04-15 | 1,004 | 1,059 | 1,004 | 1,053 | 71,800 | 526.50 |
| 2015-04-14 | 971 | 1,003 | 970 | 1,000 | 43,900 | 500 |
| 2015-04-13 | 981 | 990 | 971 | 973 | 37,000 | 486.50 |
| 2015-04-10 | 1,000 | 1,004 | 974 | 980 | 55,600 | 490 |
| 2015-04-09 | 1,005 | 1,009 | 995 | 996 | 22,200 | 498 |
| 2015-04-08 | 1,001 | 1,015 | 998 | 1,001 | 40,600 | 500.50 |
| 2015-04-07 | 1,021 | 1,027 | 1,000 | 1,001 | 29,500 | 500.50 |
| 2015-04-06 | 1,021 | 1,043 | 1,020 | 1,025 | 15,200 | 512.50 |
| 2015-04-03 | 1,050 | 1,050 | 998 | 1,020 | 28,800 | 510 |
| 2015-04-02 | 1,035 | 1,048 | 1,032 | 1,042 | 12,700 | 521 |
| 2015-04-01 | 1,055 | 1,068 | 1,033 | 1,036 | 17,100 | 518 |
| 2015-03-31 | 1,047 | 1,059 | 1,047 | 1,049 | 8,700 | 524.50 |
| 2015-03-30 | 1,045 | 1,068 | 1,042 | 1,046 | 11,800 | 523 |
| 2015-03-27 | 1,045 | 1,066 | 1,045 | 1,056 | 12,300 | 528 |
| 2015-03-26 | 1,058 | 1,075 | 1,050 | 1,050 | 18,100 | 525 |
| 2015-03-25 | 1,071 | 1,090 | 1,060 | 1,068 | 22,500 | 534 |
| 2015-03-24 | 1,104 | 1,105 | 1,084 | 1,085 | 19,100 | 542.50 |
| 2015-03-23 | 1,106 | 1,123 | 1,093 | 1,104 | 17,600 | 552 |
| 2015-03-20 | 1,151 | 1,160 | 1,100 | 1,116 | 28,100 | 558 |
| 2015-03-19 | 1,140 | 1,201 | 1,119 | 1,156 | 88,100 | 578 |
| 2015-03-18 | 1,125 | 1,128 | 1,080 | 1,116 | 29,100 | 558 |
| 2015-03-17 | 1,120 | 1,130 | 1,101 | 1,110 | 19,400 | 555 |
| 2015-03-16 | 1,060 | 1,126 | 1,060 | 1,091 | 48,300 | 545.50 |
| 2015-03-13 | 1,067 | 1,067 | 1,048 | 1,060 | 16,800 | 530 |
| 2015-03-12 | 1,063 | 1,077 | 1,036 | 1,043 | 18,100 | 521.50 |
| 2015-03-11 | 1,031 | 1,060 | 1,031 | 1,047 | 18,800 | 523.50 |
| 2015-03-10 | 1,062 | 1,069 | 1,032 | 1,050 | 27,000 | 525 |
| 2015-03-09 | 1,078 | 1,080 | 1,041 | 1,042 | 48,000 | 521 |
| 2015-03-06 | 1,102 | 1,128 | 1,073 | 1,086 | 45,800 | 543 |
| 2015-03-05 | 1,132 | 1,136 | 1,098 | 1,112 | 38,600 | 556 |
| 2015-03-04 | 1,174 | 1,183 | 1,135 | 1,148 | 25,900 | 574 |
| 2015-03-03 | 1,160 | 1,206 | 1,160 | 1,190 | 41,200 | 595 |
| 2015-03-02 | 1,170 | 1,219 | 1,149 | 1,168 | 62,800 | 584 |
| 2015-02-27 | 1,129 | 1,159 | 1,124 | 1,148 | 35,100 | 574 |
| 2015-02-26 | 1,085 | 1,127 | 1,085 | 1,127 | 24,900 | 563.50 |
| 2015-02-25 | 1,099 | 1,109 | 1,080 | 1,083 | 30,400 | 541.50 |
| 2015-02-24 | 1,129 | 1,129 | 1,089 | 1,107 | 45,100 | 553.50 |
| 2015-02-23 | 1,132 | 1,154 | 1,120 | 1,120 | 20,300 | 560 |
| 2015-02-20 | 1,145 | 1,145 | 1,095 | 1,115 | 58,500 | 557.50 |
| 2015-02-19 | 1,094 | 1,162 | 1,091 | 1,115 | 27,200 | 557.50 |
| 2015-02-18 | 1,100 | 1,106 | 1,081 | 1,087 | 7,200 | 543.50 |
| 2015-02-17 | 1,082 | 1,120 | 1,069 | 1,102 | 6,100 | 551 |
| 2015-02-16 | 1,072 | 1,114 | 1,040 | 1,107 | 29,000 | 553.50 |
| 2015-02-13 | 1,129 | 1,134 | 1,100 | 1,102 | 6,200 | 551 |
| 2015-02-12 | 1,102 | 1,132 | 1,099 | 1,129 | 11,900 | 564.50 |
| 2015-02-10 | 1,089 | 1,111 | 1,087 | 1,111 | 4,500 | 555.50 |
| 2015-02-09 | 1,090 | 1,119 | 1,090 | 1,095 | 4,400 | 547.50 |
| 2015-02-06 | 1,122 | 1,122 | 1,079 | 1,090 | 14,500 | 545 |
| 2015-02-05 | 1,148 | 1,148 | 1,121 | 1,121 | 3,100 | 560.50 |
| 2015-02-04 | 1,130 | 1,148 | 1,111 | 1,132 | 8,000 | 566 |
| 2015-02-03 | 1,137 | 1,143 | 1,112 | 1,130 | 10,400 | 565 |
| 2015-02-02 | 1,154 | 1,159 | 1,122 | 1,146 | 13,800 | 573 |
| 2015-01-30 | 1,165 | 1,167 | 1,140 | 1,154 | 6,500 | 577 |
| 2015-01-29 | 1,153 | 1,169 | 1,132 | 1,143 | 8,800 | 571.50 |
| 2015-01-28 | 1,121 | 1,155 | 1,119 | 1,153 | 6,000 | 576.50 |
| 2015-01-27 | 1,142 | 1,160 | 1,111 | 1,145 | 8,900 | 572.50 |
| 2015-01-26 | 1,175 | 1,175 | 1,130 | 1,138 | 11,200 | 569 |
| 2015-01-23 | 1,162 | 1,175 | 1,152 | 1,169 | 11,100 | 584.50 |
| 2015-01-22 | 1,200 | 1,239 | 1,140 | 1,154 | 40,900 | 577 |
| 2015-01-21 | 1,160 | 1,162 | 1,141 | 1,141 | 6,100 | 570.50 |
| 2015-01-20 | 1,174 | 1,174 | 1,145 | 1,166 | 5,900 | 583 |
| 2015-01-19 | 1,160 | 1,164 | 1,137 | 1,155 | 7,000 | 577.50 |
| 2015-01-16 | 1,136 | 1,149 | 1,124 | 1,138 | 6,000 | 569 |
| 2015-01-15 | 1,179 | 1,179 | 1,141 | 1,145 | 8,600 | 572.50 |
| 2015-01-14 | 1,177 | 1,206 | 1,150 | 1,155 | 18,300 | 577.50 |
| 2015-01-13 | 1,221 | 1,249 | 1,161 | 1,207 | 18,000 | 603.50 |
| 2015-01-09 | 1,271 | 1,290 | 1,221 | 1,221 | 15,900 | 610.50 |
| 2015-01-08 | 1,230 | 1,262 | 1,214 | 1,262 | 20,900 | 631 |
| 2015-01-07 | 1,233 | 1,249 | 1,185 | 1,200 | 13,600 | 600 |
| 2015-01-06 | 1,253 | 1,274 | 1,217 | 1,241 | 7,600 | 620.50 |
| 2015-01-05 | 1,260 | 1,270 | 1,241 | 1,270 | 13,400 | 635 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
