3140 BRUNO(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 | 630 | 649 | 626 | 633 | 26,000 | 316.50 |
| 2015-12-29 | 629 | 630 | 612 | 625 | 11,800 | 312.50 |
| 2015-12-28 | 591 | 616 | 591 | 612 | 7,700 | 306 |
| 2015-12-25 | 601 | 608 | 591 | 591 | 30,500 | 295.50 |
| 2015-12-24 | 607 | 607 | 600 | 601 | 21,800 | 300.50 |
| 2015-12-22 | 621 | 627 | 611 | 612 | 11,200 | 306 |
| 2015-12-21 | 640 | 640 | 626 | 631 | 8,200 | 315.50 |
| 2015-12-18 | 641 | 641 | 632 | 640 | 8,400 | 320 |
| 2015-12-17 | 645 | 647 | 630 | 637 | 14,100 | 318.50 |
| 2015-12-16 | 655 | 655 | 636 | 645 | 18,200 | 322.50 |
| 2015-12-15 | 635 | 649 | 628 | 638 | 22,100 | 319 |
| 2015-12-14 | 605 | 629 | 605 | 625 | 24,700 | 312.50 |
| 2015-12-11 | 597 | 675 | 596 | 603 | 88,300 | 301.50 |
| 2015-12-10 | 597 | 597 | 595 | 595 | 5,700 | 297.50 |
| 2015-12-09 | 600 | 600 | 596 | 598 | 6,200 | 299 |
| 2015-12-08 | 596 | 600 | 596 | 600 | 3,800 | 300 |
| 2015-12-07 | 599 | 599 | 596 | 596 | 9,000 | 298 |
| 2015-12-04 | 595 | 595 | 590 | 593 | 9,600 | 296.50 |
| 2015-12-03 | 591 | 596 | 591 | 593 | 4,800 | 296.50 |
| 2015-12-02 | 595 | 598 | 591 | 594 | 15,300 | 297 |
| 2015-12-01 | 596 | 599 | 593 | 595 | 13,000 | 297.50 |
| 2015-11-30 | 600 | 601 | 595 | 598 | 12,100 | 299 |
| 2015-11-27 | 600 | 601 | 598 | 601 | 6,600 | 300.50 |
| 2015-11-26 | 600 | 600 | 596 | 599 | 10,200 | 299.50 |
| 2015-11-25 | 598 | 600 | 597 | 598 | 6,000 | 299 |
| 2015-11-24 | 598 | 600 | 597 | 598 | 9,700 | 299 |
| 2015-11-20 | 598 | 600 | 597 | 597 | 6,700 | 298.50 |
| 2015-11-19 | 598 | 599 | 596 | 597 | 5,300 | 298.50 |
| 2015-11-18 | 598 | 600 | 595 | 596 | 6,000 | 298 |
| 2015-11-17 | 600 | 600 | 597 | 598 | 3,100 | 299 |
| 2015-11-16 | 594 | 599 | 594 | 596 | 7,100 | 298 |
| 2015-11-13 | 595 | 600 | 595 | 599 | 5,900 | 299.50 |
| 2015-11-12 | 597 | 600 | 597 | 600 | 5,300 | 300 |
| 2015-11-11 | 598 | 599 | 596 | 599 | 7,200 | 299.50 |
| 2015-11-10 | 598 | 599 | 594 | 597 | 4,200 | 298.50 |
| 2015-11-09 | 600 | 600 | 595 | 597 | 7,800 | 298.50 |
| 2015-11-06 | 600 | 600 | 596 | 597 | 1,500 | 298.50 |
| 2015-11-05 | 598 | 600 | 594 | 600 | 3,300 | 300 |
| 2015-11-04 | 596 | 598 | 595 | 596 | 4,100 | 298 |
| 2015-11-02 | 600 | 600 | 596 | 596 | 4,000 | 298 |
| 2015-10-30 | 598 | 601 | 595 | 597 | 6,900 | 298.50 |
| 2015-10-29 | 601 | 602 | 597 | 598 | 2,600 | 299 |
| 2015-10-28 | 598 | 601 | 595 | 599 | 3,800 | 299.50 |
| 2015-10-27 | 602 | 604 | 598 | 599 | 3,500 | 299.50 |
| 2015-10-26 | 604 | 604 | 595 | 598 | 5,200 | 299 |
| 2015-10-23 | 608 | 608 | 593 | 602 | 9,700 | 301 |
| 2015-10-22 | 605 | 606 | 601 | 605 | 1,700 | 302.50 |
| 2015-10-21 | 599 | 600 | 590 | 599 | 27,500 | 299.50 |
| 2015-10-20 | 609 | 609 | 602 | 602 | 2,100 | 301 |
| 2015-10-19 | 608 | 608 | 601 | 603 | 3,200 | 301.50 |
| 2015-10-16 | 608 | 615 | 600 | 609 | 5,700 | 304.50 |
| 2015-10-15 | 609 | 612 | 602 | 604 | 3,500 | 302 |
| 2015-10-14 | 613 | 614 | 609 | 609 | 2,500 | 304.50 |
| 2015-10-13 | 613 | 615 | 609 | 611 | 3,500 | 305.50 |
| 2015-10-09 | 613 | 614 | 608 | 613 | 2,700 | 306.50 |
| 2015-10-08 | 613 | 613 | 606 | 606 | 1,700 | 303 |
| 2015-10-07 | 613 | 613 | 607 | 610 | 2,500 | 305 |
| 2015-10-06 | 613 | 614 | 610 | 613 | 6,400 | 306.50 |
| 2015-10-05 | 604 | 608 | 595 | 608 | 8,100 | 304 |
| 2015-10-02 | 592 | 596 | 587 | 594 | 5,700 | 297 |
| 2015-10-01 | 567 | 580 | 567 | 578 | 2,600 | 289 |
| 2015-09-30 | 589 | 589 | 567 | 568 | 3,900 | 284 |
| 2015-09-29 | 594 | 594 | 574 | 574 | 8,100 | 287 |
| 2015-09-28 | 593 | 596 | 575 | 591 | 4,400 | 295.50 |
| 2015-09-25 | 594 | 598 | 592 | 592 | 3,900 | 296 |
| 2015-09-24 | 599 | 600 | 592 | 593 | 5,100 | 296.50 |
| 2015-09-18 | 592 | 594 | 592 | 592 | 2,200 | 296 |
| 2015-09-17 | 591 | 599 | 588 | 590 | 3,700 | 295 |
| 2015-09-16 | 597 | 602 | 587 | 591 | 4,200 | 295.50 |
| 2015-09-15 | 578 | 595 | 578 | 594 | 3,700 | 297 |
| 2015-09-14 | 566 | 579 | 566 | 578 | 3,600 | 289 |
| 2015-09-11 | 543 | 565 | 543 | 564 | 6,900 | 282 |
| 2015-09-10 | 578 | 578 | 543 | 560 | 10,600 | 280 |
| 2015-09-09 | 545 | 548 | 532 | 548 | 9,000 | 274 |
| 2015-09-08 | 554 | 560 | 538 | 540 | 5,900 | 270 |
| 2015-09-07 | 574 | 574 | 552 | 562 | 9,700 | 281 |
| 2015-09-04 | 590 | 591 | 560 | 572 | 5,400 | 286 |
| 2015-09-03 | 595 | 595 | 576 | 587 | 2,500 | 293.50 |
| 2015-09-02 | 559 | 587 | 559 | 587 | 6,600 | 293.50 |
| 2015-09-01 | 600 | 600 | 582 | 587 | 6,200 | 293.50 |
| 2015-08-31 | 603 | 606 | 598 | 598 | 5,200 | 299 |
| 2015-08-28 | 586 | 597 | 586 | 592 | 10,300 | 296 |
| 2015-08-27 | 567 | 578 | 567 | 577 | 7,700 | 288.50 |
| 2015-08-26 | 530 | 558 | 520 | 544 | 15,500 | 272 |
| 2015-08-25 | 470 | 562 | 460 | 487 | 38,300 | 243.50 |
| 2015-08-24 | 580 | 580 | 525 | 525 | 32,400 | 262.50 |
| 2015-08-21 | 600 | 604 | 595 | 596 | 24,600 | 298 |
| 2015-08-20 | 621 | 621 | 611 | 611 | 7,600 | 305.50 |
| 2015-08-19 | 621 | 624 | 620 | 620 | 2,900 | 310 |
| 2015-08-18 | 624 | 625 | 621 | 624 | 6,700 | 312 |
| 2015-08-17 | 620 | 624 | 619 | 624 | 6,200 | 312 |
| 2015-08-14 | 620 | 623 | 616 | 622 | 4,500 | 311 |
| 2015-08-13 | 623 | 624 | 615 | 615 | 10,000 | 307.50 |
| 2015-08-12 | 622 | 622 | 610 | 620 | 12,200 | 310 |
| 2015-08-11 | 606 | 612 | 605 | 609 | 9,100 | 304.50 |
| 2015-08-10 | 620 | 620 | 610 | 616 | 9,800 | 308 |
| 2015-08-07 | 619 | 619 | 608 | 609 | 4,600 | 304.50 |
| 2015-08-06 | 600 | 614 | 600 | 613 | 11,400 | 306.50 |
| 2015-08-05 | 603 | 605 | 600 | 600 | 15,500 | 300 |
| 2015-08-04 | 611 | 612 | 602 | 606 | 14,000 | 303 |
| 2015-08-03 | 625 | 625 | 611 | 611 | 12,800 | 305.50 |
| 2015-07-31 | 630 | 631 | 621 | 622 | 6,700 | 311 |
| 2015-07-30 | 635 | 637 | 630 | 631 | 6,200 | 315.50 |
| 2015-07-29 | 634 | 636 | 630 | 630 | 4,700 | 315 |
| 2015-07-28 | 613 | 635 | 608 | 632 | 30,200 | 316 |
| 2015-07-27 | 650 | 654 | 648 | 648 | 9,200 | 324 |
| 2015-07-24 | 653 | 653 | 651 | 651 | 5,800 | 325.50 |
| 2015-07-23 | 653 | 655 | 650 | 652 | 4,200 | 326 |
| 2015-07-22 | 661 | 665 | 650 | 657 | 31,300 | 328.50 |
| 2015-07-21 | 654 | 664 | 654 | 662 | 8,600 | 331 |
| 2015-07-17 | 663 | 664 | 647 | 654 | 12,300 | 327 |
| 2015-07-16 | 660 | 663 | 658 | 663 | 12,400 | 331.50 |
| 2015-07-15 | 659 | 664 | 656 | 663 | 13,300 | 331.50 |
| 2015-07-14 | 650 | 664 | 640 | 664 | 17,600 | 332 |
| 2015-07-13 | 615 | 650 | 612 | 633 | 12,900 | 316.50 |
| 2015-07-10 | 614 | 619 | 610 | 617 | 15,900 | 308.50 |
| 2015-07-09 | 607 | 611 | 542 | 604 | 53,500 | 302 |
| 2015-07-08 | 683 | 683 | 631 | 632 | 53,900 | 316 |
| 2015-07-07 | 681 | 685 | 680 | 681 | 11,800 | 340.50 |
| 2015-07-06 | 690 | 691 | 679 | 685 | 30,100 | 342.50 |
| 2015-07-03 | 685 | 692 | 683 | 686 | 21,300 | 343 |
| 2015-07-02 | 683 | 697 | 683 | 685 | 28,000 | 342.50 |
| 2015-07-01 | 695 | 695 | 678 | 680 | 32,900 | 340 |
| 2015-06-30 | 700 | 702 | 674 | 676 | 73,100 | 338 |
| 2015-06-29 | 721 | 725 | 704 | 705 | 72,300 | 352.50 |
| 2015-06-26 | 771 | 778 | 751 | 751 | 105,400 | 375.50 |
| 2015-06-25 | 1,662 | 1,675 | 1,660 | 1,675 | 32,500 | 418.75 |
| 2015-06-24 | 1,661 | 1,663 | 1,658 | 1,662 | 16,500 | 415.50 |
| 2015-06-23 | 1,660 | 1,660 | 1,655 | 1,658 | 12,800 | 414.50 |
| 2015-06-22 | 1,654 | 1,657 | 1,652 | 1,657 | 11,500 | 414.25 |
| 2015-06-19 | 1,651 | 1,655 | 1,650 | 1,652 | 9,500 | 413 |
| 2015-06-18 | 1,655 | 1,655 | 1,651 | 1,651 | 10,600 | 412.75 |
| 2015-06-17 | 1,655 | 1,658 | 1,653 | 1,655 | 8,200 | 413.75 |
| 2015-06-16 | 1,654 | 1,659 | 1,652 | 1,655 | 5,100 | 413.75 |
| 2015-06-15 | 1,662 | 1,662 | 1,653 | 1,654 | 16,200 | 413.50 |
| 2015-06-12 | 1,662 | 1,663 | 1,660 | 1,662 | 5,300 | 415.50 |
| 2015-06-11 | 1,658 | 1,662 | 1,655 | 1,658 | 6,800 | 414.50 |
| 2015-06-10 | 1,664 | 1,664 | 1,658 | 1,659 | 5,500 | 414.75 |
| 2015-06-09 | 1,669 | 1,673 | 1,660 | 1,660 | 8,200 | 415 |
| 2015-06-08 | 1,658 | 1,672 | 1,657 | 1,664 | 15,100 | 416 |
| 2015-06-05 | 1,652 | 1,657 | 1,651 | 1,656 | 6,700 | 414 |
| 2015-06-04 | 1,654 | 1,657 | 1,651 | 1,652 | 8,500 | 413 |
| 2015-06-03 | 1,658 | 1,659 | 1,650 | 1,651 | 8,800 | 412.75 |
| 2015-06-02 | 1,655 | 1,656 | 1,650 | 1,655 | 15,100 | 413.75 |
| 2015-06-01 | 1,650 | 1,660 | 1,640 | 1,658 | 55,500 | 414.50 |
| 2015-05-29 | 1,693 | 1,698 | 1,692 | 1,693 | 5,100 | 423.25 |
| 2015-05-28 | 1,700 | 1,700 | 1,690 | 1,693 | 8,800 | 423.25 |
| 2015-05-27 | 1,700 | 1,704 | 1,695 | 1,696 | 10,500 | 424 |
| 2015-05-26 | 1,691 | 1,699 | 1,689 | 1,695 | 10,700 | 423.75 |
| 2015-05-25 | 1,670 | 1,689 | 1,665 | 1,689 | 10,700 | 422.25 |
| 2015-05-22 | 1,665 | 1,667 | 1,655 | 1,661 | 8,200 | 415.25 |
| 2015-05-21 | 1,664 | 1,665 | 1,658 | 1,663 | 6,300 | 415.75 |
| 2015-05-20 | 1,670 | 1,672 | 1,665 | 1,666 | 5,300 | 416.50 |
| 2015-05-19 | 1,669 | 1,669 | 1,655 | 1,665 | 5,900 | 416.25 |
| 2015-05-18 | 1,645 | 1,664 | 1,645 | 1,664 | 11,700 | 416 |
| 2015-05-15 | 1,625 | 1,647 | 1,625 | 1,641 | 6,800 | 410.25 |
| 2015-05-14 | 1,648 | 1,648 | 1,612 | 1,620 | 20,100 | 405 |
| 2015-05-13 | 1,694 | 1,694 | 1,631 | 1,672 | 30,400 | 418 |
| 2015-05-12 | 1,705 | 1,706 | 1,679 | 1,697 | 8,500 | 424.25 |
| 2015-05-11 | 1,706 | 1,711 | 1,691 | 1,711 | 13,800 | 427.75 |
| 2015-05-08 | 1,652 | 1,679 | 1,652 | 1,679 | 9,100 | 419.75 |
| 2015-05-07 | 1,644 | 1,648 | 1,640 | 1,643 | 8,300 | 410.75 |
| 2015-05-01 | 1,646 | 1,646 | 1,634 | 1,639 | 7,700 | 409.75 |
| 2015-04-30 | 1,624 | 1,642 | 1,623 | 1,640 | 11,700 | 410 |
| 2015-04-28 | 1,618 | 1,619 | 1,607 | 1,619 | 5,800 | 404.75 |
| 2015-04-27 | 1,594 | 1,605 | 1,593 | 1,605 | 7,600 | 401.25 |
| 2015-04-24 | 1,580 | 1,594 | 1,575 | 1,580 | 4,500 | 395 |
| 2015-04-23 | 1,598 | 1,598 | 1,570 | 1,576 | 8,200 | 394 |
| 2015-04-22 | 1,599 | 1,609 | 1,565 | 1,589 | 18,600 | 397.25 |
| 2015-04-21 | 1,580 | 1,591 | 1,577 | 1,586 | 6,800 | 396.50 |
| 2015-04-20 | 1,570 | 1,576 | 1,569 | 1,571 | 7,800 | 392.75 |
| 2015-04-17 | 1,575 | 1,575 | 1,530 | 1,570 | 7,600 | 392.50 |
| 2015-04-16 | 1,568 | 1,575 | 1,556 | 1,575 | 8,700 | 393.75 |
| 2015-04-15 | 1,535 | 1,548 | 1,535 | 1,546 | 3,100 | 386.50 |
| 2015-04-14 | 1,516 | 1,548 | 1,516 | 1,535 | 7,500 | 383.75 |
| 2015-04-13 | 1,567 | 1,575 | 1,518 | 1,521 | 20,700 | 380.25 |
| 2015-04-10 | 1,558 | 1,570 | 1,558 | 1,558 | 6,300 | 389.50 |
| 2015-04-09 | 1,559 | 1,559 | 1,554 | 1,558 | 4,800 | 389.50 |
| 2015-04-08 | 1,537 | 1,561 | 1,535 | 1,554 | 10,100 | 388.50 |
| 2015-04-07 | 1,520 | 1,528 | 1,520 | 1,528 | 6,100 | 382 |
| 2015-04-06 | 1,500 | 1,507 | 1,495 | 1,507 | 10,600 | 376.75 |
| 2015-04-03 | 1,475 | 1,487 | 1,475 | 1,487 | 4,100 | 371.75 |
| 2015-04-02 | 1,465 | 1,472 | 1,465 | 1,469 | 2,300 | 367.25 |
| 2015-04-01 | 1,465 | 1,479 | 1,460 | 1,462 | 6,800 | 365.50 |
| 2015-03-31 | 1,486 | 1,486 | 1,461 | 1,465 | 7,700 | 366.25 |
| 2015-03-30 | 1,458 | 1,481 | 1,454 | 1,459 | 15,000 | 364.75 |
| 2015-03-27 | 1,422 | 1,457 | 1,421 | 1,449 | 7,200 | 362.25 |
| 2015-03-26 | 1,439 | 1,439 | 1,427 | 1,429 | 4,300 | 357.25 |
| 2015-03-25 | 1,453 | 1,458 | 1,435 | 1,442 | 6,700 | 360.50 |
| 2015-03-24 | 1,455 | 1,457 | 1,452 | 1,457 | 3,800 | 364.25 |
| 2015-03-23 | 1,446 | 1,451 | 1,445 | 1,450 | 5,600 | 362.50 |
| 2015-03-20 | 1,435 | 1,440 | 1,433 | 1,437 | 3,200 | 359.25 |
| 2015-03-19 | 1,435 | 1,439 | 1,431 | 1,433 | 3,300 | 358.25 |
| 2015-03-18 | 1,439 | 1,439 | 1,430 | 1,433 | 2,600 | 358.25 |
| 2015-03-17 | 1,432 | 1,438 | 1,429 | 1,435 | 4,300 | 358.75 |
| 2015-03-16 | 1,434 | 1,435 | 1,432 | 1,432 | 3,000 | 358 |
| 2015-03-13 | 1,437 | 1,438 | 1,428 | 1,432 | 4,200 | 358 |
| 2015-03-12 | 1,427 | 1,435 | 1,420 | 1,426 | 2,700 | 356.50 |
| 2015-03-11 | 1,430 | 1,430 | 1,418 | 1,419 | 7,500 | 354.75 |
| 2015-03-10 | 1,447 | 1,447 | 1,432 | 1,434 | 7,100 | 358.50 |
| 2015-03-09 | 1,444 | 1,448 | 1,441 | 1,448 | 7,400 | 362 |
| 2015-03-06 | 1,433 | 1,444 | 1,430 | 1,444 | 11,500 | 361 |
| 2015-03-05 | 1,427 | 1,431 | 1,426 | 1,429 | 5,200 | 357.25 |
| 2015-03-04 | 1,431 | 1,431 | 1,425 | 1,427 | 5,900 | 356.75 |
| 2015-03-03 | 1,425 | 1,430 | 1,422 | 1,429 | 16,500 | 357.25 |
| 2015-03-02 | 1,418 | 1,425 | 1,418 | 1,420 | 9,700 | 355 |
| 2015-02-27 | 1,427 | 1,427 | 1,415 | 1,418 | 44,000 | 354.50 |
| 2015-02-26 | 1,485 | 1,485 | 1,472 | 1,472 | 2,700 | 368 |
| 2015-02-25 | 1,488 | 1,490 | 1,482 | 1,486 | 4,700 | 371.50 |
| 2015-02-24 | 1,509 | 1,515 | 1,495 | 1,500 | 5,300 | 375 |
| 2015-02-23 | 1,500 | 1,501 | 1,496 | 1,496 | 2,000 | 374 |
| 2015-02-20 | 1,514 | 1,514 | 1,497 | 1,497 | 1,600 | 374.25 |
| 2015-02-19 | 1,507 | 1,507 | 1,499 | 1,500 | 4,200 | 375 |
| 2015-02-18 | 1,514 | 1,514 | 1,506 | 1,507 | 1,000 | 376.75 |
| 2015-02-17 | 1,508 | 1,508 | 1,500 | 1,505 | 2,300 | 376.25 |
| 2015-02-16 | 1,515 | 1,515 | 1,500 | 1,510 | 6,100 | 377.50 |
| 2015-02-13 | 1,521 | 1,527 | 1,519 | 1,521 | 5,700 | 380.25 |
| 2015-02-12 | 1,547 | 1,547 | 1,535 | 1,545 | 2,600 | 386.25 |
| 2015-02-10 | 1,546 | 1,546 | 1,536 | 1,543 | 1,100 | 385.75 |
| 2015-02-09 | 1,511 | 1,536 | 1,511 | 1,536 | 3,200 | 384 |
| 2015-02-06 | 1,530 | 1,534 | 1,510 | 1,512 | 1,500 | 378 |
| 2015-02-05 | 1,560 | 1,560 | 1,503 | 1,517 | 4,300 | 379.25 |
| 2015-02-04 | 1,545 | 1,561 | 1,545 | 1,561 | 1,200 | 390.25 |
| 2015-02-03 | 1,570 | 1,580 | 1,545 | 1,545 | 1,500 | 386.25 |
| 2015-02-02 | 1,584 | 1,584 | 1,552 | 1,570 | 6,300 | 392.50 |
| 2015-01-30 | 1,580 | 1,580 | 1,565 | 1,567 | 2,600 | 391.75 |
| 2015-01-29 | 1,570 | 1,572 | 1,565 | 1,565 | 2,600 | 391.25 |
| 2015-01-28 | 1,530 | 1,565 | 1,530 | 1,558 | 1,800 | 389.50 |
| 2015-01-27 | 1,533 | 1,533 | 1,516 | 1,531 | 2,300 | 382.75 |
| 2015-01-26 | 1,480 | 1,540 | 1,480 | 1,533 | 3,100 | 383.25 |
| 2015-01-23 | 1,500 | 1,500 | 1,451 | 1,461 | 1,400 | 365.25 |
| 2015-01-22 | 1,446 | 1,505 | 1,446 | 1,451 | 6,400 | 362.75 |
| 2015-01-21 | 1,409 | 1,445 | 1,409 | 1,445 | 2,400 | 361.25 |
| 2015-01-20 | 1,401 | 1,411 | 1,401 | 1,409 | 2,700 | 352.25 |
| 2015-01-19 | 1,402 | 1,434 | 1,400 | 1,401 | 8,000 | 350.25 |
| 2015-01-16 | 1,448 | 1,448 | 1,420 | 1,424 | 6,500 | 356 |
| 2015-01-15 | 1,500 | 1,500 | 1,465 | 1,470 | 4,700 | 367.50 |
| 2015-01-14 | 1,510 | 1,510 | 1,500 | 1,503 | 5,600 | 375.75 |
| 2015-01-13 | 1,552 | 1,552 | 1,510 | 1,510 | 4,100 | 377.50 |
| 2015-01-09 | 1,557 | 1,559 | 1,550 | 1,553 | 4,600 | 388.25 |
| 2015-01-08 | 1,562 | 1,562 | 1,557 | 1,557 | 3,300 | 389.25 |
| 2015-01-07 | 1,562 | 1,566 | 1,560 | 1,562 | 2,900 | 390.50 |
| 2015-01-06 | 1,580 | 1,580 | 1,565 | 1,572 | 4,100 | 393 |
| 2015-01-05 | 1,598 | 1,598 | 1,580 | 1,586 | 3,300 | 396.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株