3075 (株)銚子丸 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 | 4,095 | 4,120 | 4,095 | 4,120 | 2,100 | 824 |
| 2015-12-29 | 4,095 | 4,100 | 4,090 | 4,095 | 700 | 819 |
| 2015-12-28 | 4,100 | 4,100 | 4,095 | 4,100 | 800 | 820 |
| 2015-12-25 | 4,110 | 4,110 | 4,045 | 4,045 | 5,300 | 809 |
| 2015-12-24 | 4,105 | 4,115 | 4,100 | 4,100 | 3,000 | 820 |
| 2015-12-22 | 4,120 | 4,120 | 4,105 | 4,110 | 500 | 822 |
| 2015-12-21 | 4,120 | 4,120 | 4,090 | 4,120 | 1,600 | 824 |
| 2015-12-18 | 4,110 | 4,120 | 4,105 | 4,120 | 1,900 | 824 |
| 2015-12-17 | 4,105 | 4,140 | 4,100 | 4,135 | 4,200 | 827 |
| 2015-12-16 | 4,090 | 4,130 | 4,055 | 4,075 | 4,700 | 815 |
| 2015-12-15 | 4,100 | 4,140 | 4,100 | 4,115 | 1,100 | 823 |
| 2015-12-14 | 4,100 | 4,120 | 4,090 | 4,095 | 3,900 | 819 |
| 2015-12-11 | 4,115 | 4,135 | 4,115 | 4,130 | 800 | 826 |
| 2015-12-10 | 4,110 | 4,140 | 4,105 | 4,105 | 2,000 | 821 |
| 2015-12-09 | 4,110 | 4,130 | 4,105 | 4,110 | 1,600 | 822 |
| 2015-12-08 | 4,130 | 4,140 | 4,110 | 4,115 | 1,900 | 823 |
| 2015-12-07 | 4,125 | 4,125 | 4,115 | 4,125 | 1,900 | 825 |
| 2015-12-04 | 4,135 | 4,135 | 4,120 | 4,120 | 2,200 | 824 |
| 2015-12-03 | 4,130 | 4,180 | 4,130 | 4,150 | 2,200 | 830 |
| 2015-12-02 | 4,130 | 4,145 | 4,125 | 4,145 | 3,000 | 829 |
| 2015-12-01 | 4,165 | 4,165 | 4,145 | 4,145 | 3,200 | 829 |
| 2015-11-30 | 4,185 | 4,185 | 4,160 | 4,160 | 2,000 | 832 |
| 2015-11-27 | 4,170 | 4,180 | 4,165 | 4,165 | 700 | 833 |
| 2015-11-26 | 4,175 | 4,175 | 4,160 | 4,165 | 3,700 | 833 |
| 2015-11-25 | 4,195 | 4,200 | 4,190 | 4,190 | 4,500 | 838 |
| 2015-11-24 | 4,195 | 4,210 | 4,190 | 4,195 | 3,400 | 839 |
| 2015-11-20 | 4,165 | 4,195 | 4,160 | 4,185 | 2,800 | 837 |
| 2015-11-19 | 4,135 | 4,160 | 4,130 | 4,160 | 2,900 | 832 |
| 2015-11-18 | 4,130 | 4,140 | 4,130 | 4,135 | 2,500 | 827 |
| 2015-11-17 | 4,100 | 4,145 | 4,080 | 4,110 | 1,700 | 822 |
| 2015-11-16 | 4,095 | 4,150 | 4,025 | 4,100 | 5,400 | 820 |
| 2015-11-13 | 4,130 | 4,150 | 4,100 | 4,120 | 7,300 | 824 |
| 2015-11-12 | 4,205 | 4,205 | 4,130 | 4,130 | 11,400 | 826 |
| 2015-11-11 | 4,200 | 4,230 | 4,170 | 4,205 | 15,500 | 841 |
| 2015-11-10 | 4,275 | 4,350 | 4,265 | 4,350 | 17,100 | 870 |
| 2015-11-09 | 4,255 | 4,280 | 4,250 | 4,280 | 9,600 | 856 |
| 2015-11-06 | 4,245 | 4,250 | 4,245 | 4,250 | 3,500 | 850 |
| 2015-11-05 | 4,245 | 4,255 | 4,240 | 4,250 | 4,000 | 850 |
| 2015-11-04 | 4,245 | 4,255 | 4,240 | 4,245 | 4,700 | 849 |
| 2015-11-02 | 4,250 | 4,255 | 4,240 | 4,245 | 6,200 | 849 |
| 2015-10-30 | 4,270 | 4,285 | 4,240 | 4,265 | 9,200 | 853 |
| 2015-10-29 | 4,250 | 4,265 | 4,245 | 4,260 | 3,200 | 852 |
| 2015-10-28 | 4,260 | 4,275 | 4,255 | 4,255 | 4,700 | 851 |
| 2015-10-27 | 4,240 | 4,260 | 4,240 | 4,260 | 2,900 | 852 |
| 2015-10-26 | 4,250 | 4,265 | 4,240 | 4,245 | 3,700 | 849 |
| 2015-10-23 | 4,260 | 4,275 | 4,250 | 4,250 | 2,200 | 850 |
| 2015-10-22 | 4,270 | 4,275 | 4,260 | 4,260 | 2,000 | 852 |
| 2015-10-21 | 4,275 | 4,275 | 4,260 | 4,275 | 1,100 | 855 |
| 2015-10-20 | 4,235 | 4,275 | 4,225 | 4,275 | 3,400 | 855 |
| 2015-10-19 | 4,205 | 4,230 | 4,205 | 4,230 | 2,000 | 846 |
| 2015-10-16 | 4,200 | 4,210 | 4,200 | 4,210 | 1,300 | 842 |
| 2015-10-15 | 4,180 | 4,215 | 4,180 | 4,210 | 1,800 | 842 |
| 2015-10-14 | 4,195 | 4,205 | 4,185 | 4,190 | 1,800 | 838 |
| 2015-10-13 | 4,185 | 4,200 | 4,180 | 4,200 | 2,300 | 840 |
| 2015-10-09 | 4,180 | 4,220 | 4,175 | 4,205 | 3,900 | 841 |
| 2015-10-08 | 4,205 | 4,220 | 4,185 | 4,185 | 2,400 | 837 |
| 2015-10-07 | 4,170 | 4,210 | 4,160 | 4,185 | 2,700 | 837 |
| 2015-10-06 | 4,160 | 4,185 | 4,160 | 4,170 | 2,300 | 834 |
| 2015-10-05 | 4,150 | 4,190 | 4,150 | 4,160 | 3,000 | 832 |
| 2015-10-02 | 4,105 | 4,180 | 4,105 | 4,180 | 3,300 | 836 |
| 2015-10-01 | 4,195 | 4,215 | 4,170 | 4,170 | 3,300 | 834 |
| 2015-09-30 | 4,200 | 4,255 | 4,185 | 4,185 | 5,800 | 837 |
| 2015-09-29 | 4,305 | 4,305 | 4,200 | 4,225 | 3,400 | 845 |
| 2015-09-28 | 4,295 | 4,335 | 4,295 | 4,305 | 4,600 | 861 |
| 2015-09-25 | 4,200 | 4,270 | 4,200 | 4,270 | 4,100 | 854 |
| 2015-09-24 | 4,185 | 4,225 | 4,175 | 4,200 | 5,000 | 840 |
| 2015-09-18 | 4,150 | 4,190 | 4,125 | 4,185 | 1,000 | 837 |
| 2015-09-17 | 4,150 | 4,175 | 4,000 | 4,130 | 4,600 | 826 |
| 2015-09-16 | 4,225 | 4,275 | 4,160 | 4,160 | 8,600 | 832 |
| 2015-09-15 | 4,170 | 4,200 | 4,155 | 4,195 | 2,500 | 839 |
| 2015-09-14 | 4,200 | 4,200 | 4,185 | 4,185 | 1,500 | 837 |
| 2015-09-11 | 4,150 | 4,175 | 4,140 | 4,165 | 3,900 | 833 |
| 2015-09-10 | 4,090 | 4,120 | 4,055 | 4,105 | 1,300 | 821 |
| 2015-09-09 | 4,145 | 4,145 | 4,085 | 4,115 | 2,300 | 823 |
| 2015-09-08 | 4,045 | 4,050 | 3,965 | 4,035 | 3,200 | 807 |
| 2015-09-07 | 3,960 | 4,020 | 3,885 | 4,020 | 11,400 | 804 |
| 2015-09-04 | 4,140 | 4,170 | 4,050 | 4,050 | 2,400 | 810 |
| 2015-09-03 | 4,200 | 4,200 | 4,140 | 4,140 | 2,000 | 828 |
| 2015-09-02 | 4,115 | 4,155 | 3,950 | 4,120 | 6,000 | 824 |
| 2015-09-01 | 4,285 | 4,285 | 4,130 | 4,180 | 4,800 | 836 |
| 2015-08-31 | 4,295 | 4,300 | 4,200 | 4,230 | 6,100 | 846 |
| 2015-08-28 | 4,250 | 4,290 | 4,235 | 4,290 | 3,100 | 858 |
| 2015-08-27 | 4,195 | 4,245 | 4,150 | 4,225 | 3,900 | 845 |
| 2015-08-26 | 4,100 | 4,130 | 4,000 | 4,120 | 4,100 | 824 |
| 2015-08-25 | 3,700 | 4,065 | 3,690 | 3,815 | 15,800 | 763 |
| 2015-08-24 | 4,100 | 4,140 | 3,870 | 3,990 | 14,100 | 798 |
| 2015-08-21 | 4,325 | 4,325 | 4,205 | 4,215 | 8,400 | 843 |
| 2015-08-20 | 4,340 | 4,350 | 4,330 | 4,335 | 3,400 | 867 |
| 2015-08-19 | 4,340 | 4,340 | 4,325 | 4,340 | 3,500 | 868 |
| 2015-08-18 | 4,345 | 4,345 | 4,330 | 4,330 | 3,100 | 866 |
| 2015-08-17 | 4,320 | 4,325 | 4,305 | 4,325 | 3,200 | 865 |
| 2015-08-14 | 4,295 | 4,310 | 4,295 | 4,300 | 1,500 | 860 |
| 2015-08-13 | 4,280 | 4,295 | 4,280 | 4,290 | 1,700 | 858 |
| 2015-08-12 | 4,305 | 4,305 | 4,275 | 4,275 | 2,100 | 855 |
| 2015-08-11 | 4,305 | 4,310 | 4,285 | 4,300 | 2,700 | 860 |
| 2015-08-10 | 4,275 | 4,300 | 4,275 | 4,295 | 5,200 | 859 |
| 2015-08-07 | 4,260 | 4,300 | 4,260 | 4,260 | 2,900 | 852 |
| 2015-08-06 | 4,300 | 4,300 | 4,270 | 4,270 | 5,200 | 854 |
| 2015-08-05 | 4,250 | 4,280 | 4,250 | 4,280 | 3,600 | 856 |
| 2015-08-04 | 4,230 | 4,245 | 4,230 | 4,245 | 2,200 | 849 |
| 2015-08-03 | 4,220 | 4,230 | 4,220 | 4,230 | 1,100 | 846 |
| 2015-07-31 | 4,225 | 4,225 | 4,190 | 4,220 | 2,500 | 844 |
| 2015-07-30 | 4,205 | 4,220 | 4,190 | 4,220 | 1,800 | 844 |
| 2015-07-29 | 4,190 | 4,205 | 4,170 | 4,170 | 1,600 | 834 |
| 2015-07-28 | 4,180 | 4,190 | 4,170 | 4,170 | 1,700 | 834 |
| 2015-07-27 | 4,215 | 4,215 | 4,180 | 4,180 | 800 | 836 |
| 2015-07-24 | 4,205 | 4,205 | 4,180 | 4,205 | 1,000 | 841 |
| 2015-07-23 | 4,200 | 4,200 | 4,170 | 4,195 | 800 | 839 |
| 2015-07-22 | 4,225 | 4,225 | 4,200 | 4,205 | 2,800 | 841 |
| 2015-07-21 | 4,215 | 4,225 | 4,215 | 4,220 | 2,600 | 844 |
| 2015-07-17 | 4,205 | 4,205 | 4,185 | 4,200 | 1,600 | 840 |
| 2015-07-16 | 4,150 | 4,205 | 4,140 | 4,205 | 4,400 | 841 |
| 2015-07-15 | 4,175 | 4,175 | 4,130 | 4,150 | 800 | 830 |
| 2015-07-14 | 4,100 | 4,185 | 4,100 | 4,110 | 3,400 | 822 |
| 2015-07-13 | 4,020 | 4,085 | 4,020 | 4,055 | 2,300 | 811 |
| 2015-07-10 | 4,080 | 4,080 | 4,010 | 4,010 | 4,500 | 802 |
| 2015-07-09 | 4,080 | 4,095 | 3,980 | 4,095 | 10,000 | 819 |
| 2015-07-08 | 4,170 | 4,170 | 4,100 | 4,115 | 3,700 | 823 |
| 2015-07-07 | 4,115 | 4,135 | 4,115 | 4,130 | 1,300 | 826 |
| 2015-07-06 | 4,120 | 4,160 | 4,105 | 4,110 | 3,700 | 822 |
| 2015-07-03 | 4,135 | 4,180 | 4,120 | 4,120 | 1,700 | 824 |
| 2015-07-02 | 4,130 | 4,170 | 4,130 | 4,135 | 2,500 | 827 |
| 2015-07-01 | 4,120 | 4,140 | 4,110 | 4,130 | 6,800 | 826 |
| 2015-06-30 | 4,130 | 4,225 | 4,130 | 4,145 | 4,800 | 829 |
| 2015-06-29 | 4,200 | 4,200 | 4,125 | 4,165 | 7,500 | 833 |
| 2015-06-26 | 4,240 | 4,250 | 4,230 | 4,250 | 3,600 | 850 |
| 2015-06-25 | 4,205 | 4,230 | 4,205 | 4,230 | 3,300 | 846 |
| 2015-06-24 | 4,200 | 4,215 | 4,200 | 4,205 | 2,400 | 841 |
| 2015-06-23 | 4,195 | 4,220 | 4,185 | 4,215 | 5,000 | 843 |
| 2015-06-22 | 4,195 | 4,195 | 4,175 | 4,190 | 1,900 | 838 |
| 2015-06-19 | 4,165 | 4,195 | 4,155 | 4,175 | 4,900 | 835 |
| 2015-06-18 | 4,140 | 4,150 | 4,135 | 4,150 | 2,100 | 830 |
| 2015-06-17 | 4,135 | 4,140 | 4,115 | 4,140 | 2,400 | 828 |
| 2015-06-16 | 4,105 | 4,125 | 4,105 | 4,110 | 2,900 | 822 |
| 2015-06-15 | 4,060 | 4,110 | 4,060 | 4,105 | 5,400 | 821 |
| 2015-06-12 | 4,060 | 4,060 | 4,050 | 4,050 | 1,200 | 810 |
| 2015-06-11 | 4,045 | 4,060 | 4,040 | 4,060 | 1,700 | 812 |
| 2015-06-10 | 4,030 | 4,035 | 4,025 | 4,035 | 900 | 807 |
| 2015-06-09 | 4,030 | 4,035 | 4,025 | 4,030 | 1,700 | 806 |
| 2015-06-08 | 4,030 | 4,035 | 4,030 | 4,030 | 1,300 | 806 |
| 2015-06-05 | 4,035 | 4,060 | 4,030 | 4,045 | 1,100 | 809 |
| 2015-06-04 | 4,020 | 4,045 | 4,020 | 4,030 | 1,300 | 806 |
| 2015-06-03 | 4,030 | 4,030 | 4,020 | 4,020 | 1,700 | 804 |
| 2015-06-02 | 4,020 | 4,050 | 4,020 | 4,035 | 3,700 | 807 |
| 2015-06-01 | 4,025 | 4,025 | 4,010 | 4,015 | 2,200 | 803 |
| 2015-05-29 | 4,035 | 4,045 | 4,030 | 4,030 | 2,000 | 806 |
| 2015-05-28 | 4,065 | 4,065 | 4,030 | 4,050 | 2,100 | 810 |
| 2015-05-27 | 4,080 | 4,120 | 4,055 | 4,055 | 8,300 | 811 |
| 2015-05-26 | 4,110 | 4,120 | 4,105 | 4,120 | 5,300 | 824 |
| 2015-05-25 | 4,075 | 4,100 | 4,075 | 4,090 | 6,100 | 818 |
| 2015-05-22 | 4,060 | 4,070 | 4,055 | 4,070 | 4,500 | 814 |
| 2015-05-21 | 4,065 | 4,075 | 4,055 | 4,060 | 3,600 | 812 |
| 2015-05-20 | 4,030 | 4,055 | 4,030 | 4,050 | 5,400 | 810 |
| 2015-05-19 | 3,970 | 4,035 | 3,970 | 4,025 | 4,200 | 805 |
| 2015-05-18 | 4,000 | 4,005 | 3,950 | 3,985 | 10,500 | 797 |
| 2015-05-15 | 4,020 | 4,030 | 4,000 | 4,020 | 11,300 | 804 |
| 2015-05-14 | 4,105 | 4,130 | 4,030 | 4,030 | 12,700 | 806 |
| 2015-05-13 | 4,165 | 4,180 | 4,105 | 4,110 | 31,000 | 822 |
| 2015-05-12 | 4,325 | 4,360 | 4,320 | 4,360 | 17,200 | 872 |
| 2015-05-11 | 4,300 | 4,330 | 4,300 | 4,325 | 11,000 | 865 |
| 2015-05-08 | 4,260 | 4,295 | 4,255 | 4,280 | 5,800 | 856 |
| 2015-05-07 | 4,280 | 4,280 | 4,250 | 4,270 | 13,600 | 854 |
| 2015-05-01 | 4,300 | 4,345 | 4,290 | 4,290 | 7,600 | 858 |
| 2015-04-30 | 4,350 | 4,360 | 4,305 | 4,320 | 11,400 | 864 |
| 2015-04-28 | 4,350 | 4,365 | 4,340 | 4,360 | 7,600 | 872 |
| 2015-04-27 | 4,295 | 4,325 | 4,280 | 4,325 | 10,000 | 865 |
| 2015-04-24 | 4,290 | 4,295 | 4,270 | 4,275 | 5,100 | 855 |
| 2015-04-23 | 4,250 | 4,285 | 4,250 | 4,260 | 4,900 | 852 |
| 2015-04-22 | 4,215 | 4,230 | 4,210 | 4,230 | 3,300 | 846 |
| 2015-04-21 | 4,195 | 4,215 | 4,190 | 4,215 | 5,900 | 843 |
| 2015-04-20 | 4,115 | 4,190 | 4,115 | 4,185 | 4,300 | 837 |
| 2015-04-17 | 4,150 | 4,195 | 4,110 | 4,175 | 5,400 | 835 |
| 2015-04-16 | 4,200 | 4,200 | 4,010 | 4,120 | 15,400 | 824 |
| 2015-04-15 | 4,245 | 4,250 | 4,200 | 4,235 | 4,300 | 847 |
| 2015-04-14 | 4,240 | 4,260 | 4,200 | 4,260 | 7,700 | 852 |
| 2015-04-13 | 4,290 | 4,310 | 4,270 | 4,270 | 5,200 | 854 |
| 2015-04-10 | 4,365 | 4,365 | 4,285 | 4,290 | 8,400 | 858 |
| 2015-04-09 | 4,345 | 4,420 | 4,305 | 4,325 | 13,700 | 865 |
| 2015-04-08 | 4,345 | 4,380 | 4,320 | 4,335 | 9,400 | 867 |
| 2015-04-07 | 4,275 | 4,320 | 4,270 | 4,315 | 8,500 | 863 |
| 2015-04-06 | 4,110 | 4,195 | 4,100 | 4,190 | 8,600 | 838 |
| 2015-04-03 | 4,040 | 4,085 | 4,040 | 4,085 | 6,200 | 817 |
| 2015-04-02 | 4,000 | 4,040 | 3,995 | 4,035 | 4,700 | 807 |
| 2015-04-01 | 4,090 | 4,105 | 3,900 | 4,015 | 17,100 | 803 |
| 2015-03-31 | 4,000 | 4,095 | 4,000 | 4,055 | 11,800 | 811 |
| 2015-03-30 | 3,950 | 3,990 | 3,940 | 3,990 | 7,700 | 798 |
| 2015-03-27 | 3,860 | 3,915 | 3,850 | 3,890 | 4,600 | 778 |
| 2015-03-26 | 3,825 | 3,855 | 3,820 | 3,840 | 4,600 | 768 |
| 2015-03-25 | 3,870 | 3,870 | 3,800 | 3,845 | 3,100 | 769 |
| 2015-03-24 | 3,910 | 3,910 | 3,785 | 3,890 | 7,100 | 778 |
| 2015-03-23 | 3,920 | 3,940 | 3,915 | 3,915 | 3,400 | 783 |
| 2015-03-20 | 3,915 | 3,940 | 3,885 | 3,940 | 6,100 | 788 |
| 2015-03-19 | 3,850 | 3,885 | 3,840 | 3,885 | 5,100 | 777 |
| 2015-03-18 | 3,790 | 3,830 | 3,790 | 3,820 | 7,300 | 764 |
| 2015-03-17 | 3,750 | 3,780 | 3,750 | 3,780 | 6,100 | 756 |
| 2015-03-16 | 3,715 | 3,730 | 3,710 | 3,730 | 4,200 | 746 |
| 2015-03-13 | 3,700 | 3,700 | 3,695 | 3,700 | 2,600 | 740 |
| 2015-03-12 | 3,690 | 3,690 | 3,680 | 3,690 | 2,500 | 738 |
| 2015-03-11 | 3,650 | 3,675 | 3,650 | 3,675 | 1,200 | 735 |
| 2015-03-10 | 3,660 | 3,690 | 3,620 | 3,645 | 4,000 | 729 |
| 2015-03-09 | 3,640 | 3,660 | 3,635 | 3,650 | 2,000 | 730 |
| 2015-03-06 | 3,615 | 3,650 | 3,615 | 3,650 | 3,400 | 730 |
| 2015-03-05 | 3,650 | 3,665 | 3,600 | 3,605 | 5,100 | 721 |
| 2015-03-04 | 3,675 | 3,675 | 3,650 | 3,650 | 2,300 | 730 |
| 2015-03-03 | 3,715 | 3,715 | 3,650 | 3,665 | 3,600 | 733 |
| 2015-03-02 | 3,665 | 3,675 | 3,655 | 3,670 | 3,200 | 734 |
| 2015-02-27 | 3,730 | 3,745 | 3,655 | 3,655 | 4,700 | 731 |
| 2015-02-26 | 3,695 | 3,720 | 3,690 | 3,710 | 4,400 | 742 |
| 2015-02-25 | 3,650 | 3,690 | 3,645 | 3,665 | 6,700 | 733 |
| 2015-02-24 | 3,600 | 3,635 | 3,600 | 3,635 | 3,900 | 727 |
| 2015-02-23 | 3,580 | 3,600 | 3,575 | 3,600 | 4,600 | 720 |
| 2015-02-20 | 3,580 | 3,590 | 3,570 | 3,570 | 4,100 | 714 |
| 2015-02-19 | 3,555 | 3,565 | 3,545 | 3,565 | 2,000 | 713 |
| 2015-02-18 | 3,545 | 3,575 | 3,535 | 3,550 | 3,900 | 710 |
| 2015-02-17 | 3,545 | 3,545 | 3,525 | 3,535 | 1,600 | 707 |
| 2015-02-16 | 3,515 | 3,530 | 3,515 | 3,530 | 4,200 | 706 |
| 2015-02-13 | 3,525 | 3,530 | 3,505 | 3,515 | 3,600 | 703 |
| 2015-02-12 | 3,515 | 3,520 | 3,510 | 3,520 | 2,900 | 704 |
| 2015-02-10 | 3,510 | 3,515 | 3,505 | 3,515 | 2,400 | 703 |
| 2015-02-09 | 3,515 | 3,515 | 3,495 | 3,510 | 3,900 | 702 |
| 2015-02-06 | 3,470 | 3,500 | 3,470 | 3,500 | 6,700 | 700 |
| 2015-02-05 | 3,455 | 3,470 | 3,455 | 3,470 | 2,000 | 694 |
| 2015-02-04 | 3,450 | 3,455 | 3,450 | 3,455 | 600 | 691 |
| 2015-02-03 | 3,460 | 3,460 | 3,450 | 3,450 | 2,000 | 690 |
| 2015-02-02 | 3,445 | 3,455 | 3,445 | 3,445 | 3,300 | 689 |
| 2015-01-30 | 3,435 | 3,440 | 3,435 | 3,440 | 1,400 | 688 |
| 2015-01-29 | 3,420 | 3,440 | 3,420 | 3,435 | 4,400 | 687 |
| 2015-01-28 | 3,425 | 3,425 | 3,420 | 3,420 | 500 | 684 |
| 2015-01-27 | 3,420 | 3,425 | 3,415 | 3,420 | 2,900 | 684 |
| 2015-01-26 | 3,400 | 3,420 | 3,400 | 3,410 | 1,600 | 682 |
| 2015-01-23 | 3,400 | 3,410 | 3,400 | 3,405 | 700 | 681 |
| 2015-01-22 | 3,415 | 3,415 | 3,400 | 3,400 | 1,000 | 680 |
| 2015-01-21 | 3,410 | 3,420 | 3,410 | 3,415 | 1,300 | 683 |
| 2015-01-20 | 3,410 | 3,410 | 3,410 | 3,410 | 800 | 682 |
| 2015-01-19 | 3,400 | 3,400 | 3,395 | 3,400 | 1,800 | 680 |
| 2015-01-16 | 3,410 | 3,415 | 3,395 | 3,415 | 1,000 | 683 |
| 2015-01-15 | 3,405 | 3,415 | 3,400 | 3,415 | 2,300 | 683 |
| 2015-01-14 | 3,415 | 3,415 | 3,405 | 3,410 | 1,400 | 682 |
| 2015-01-13 | 3,395 | 3,410 | 3,395 | 3,410 | 1,700 | 682 |
| 2015-01-09 | 3,400 | 3,410 | 3,385 | 3,385 | 1,800 | 677 |
| 2015-01-08 | 3,405 | 3,410 | 3,380 | 3,380 | 2,800 | 676 |
| 2015-01-07 | 3,405 | 3,405 | 3,400 | 3,400 | 800 | 680 |
| 2015-01-06 | 3,410 | 3,410 | 3,395 | 3,400 | 2,600 | 680 |
| 2015-01-05 | 3,410 | 3,410 | 3,385 | 3,385 | 1,700 | 677 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
