3180 (株)ビューティガレージ 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 | 769 | 782 | 768 | 782 | 14,300 | 391 |
| 2015-12-29 | 783 | 783 | 774 | 776 | 8,100 | 388 |
| 2015-12-28 | 750 | 790 | 750 | 768 | 26,100 | 384 |
| 2015-12-25 | 741 | 750 | 724 | 730 | 80,400 | 365 |
| 2015-12-24 | 765 | 768 | 747 | 750 | 45,200 | 375 |
| 2015-12-22 | 769 | 772 | 760 | 766 | 49,100 | 383 |
| 2015-12-21 | 777 | 779 | 764 | 769 | 18,900 | 384.50 |
| 2015-12-18 | 793 | 795 | 781 | 789 | 15,900 | 394.50 |
| 2015-12-17 | 763 | 783 | 760 | 779 | 24,100 | 389.50 |
| 2015-12-16 | 776 | 780 | 760 | 762 | 29,600 | 381 |
| 2015-12-15 | 779 | 790 | 776 | 776 | 29,400 | 388 |
| 2015-12-14 | 782 | 784 | 766 | 778 | 44,100 | 389 |
| 2015-12-11 | 791 | 842 | 791 | 807 | 28,600 | 403.50 |
| 2015-12-10 | 807 | 807 | 787 | 791 | 44,300 | 395.50 |
| 2015-12-09 | 848 | 848 | 806 | 811 | 78,000 | 405.50 |
| 2015-12-08 | 854 | 861 | 835 | 846 | 121,600 | 423 |
| 2015-12-07 | 932 | 942 | 910 | 927 | 35,800 | 463.50 |
| 2015-12-04 | 930 | 933 | 923 | 924 | 31,700 | 462 |
| 2015-12-03 | 975 | 975 | 940 | 945 | 39,500 | 472.50 |
| 2015-12-02 | 955 | 970 | 947 | 968 | 23,600 | 484 |
| 2015-12-01 | 936 | 950 | 936 | 948 | 18,500 | 474 |
| 2015-11-30 | 939 | 949 | 935 | 941 | 27,600 | 470.50 |
| 2015-11-27 | 951 | 951 | 931 | 940 | 15,300 | 470 |
| 2015-11-26 | 948 | 954 | 930 | 941 | 34,800 | 470.50 |
| 2015-11-25 | 975 | 975 | 952 | 958 | 52,200 | 479 |
| 2015-11-24 | 966 | 984 | 964 | 980 | 42,600 | 490 |
| 2015-11-20 | 942 | 962 | 942 | 962 | 19,500 | 481 |
| 2015-11-19 | 936 | 958 | 933 | 949 | 24,100 | 474.50 |
| 2015-11-18 | 910 | 927 | 910 | 925 | 12,100 | 462.50 |
| 2015-11-17 | 912 | 913 | 905 | 909 | 8,800 | 454.50 |
| 2015-11-16 | 923 | 923 | 905 | 908 | 16,900 | 454 |
| 2015-11-13 | 911 | 930 | 909 | 930 | 14,200 | 465 |
| 2015-11-12 | 912 | 933 | 902 | 932 | 10,300 | 466 |
| 2015-11-11 | 880 | 915 | 870 | 911 | 8,900 | 455.50 |
| 2015-11-10 | 905 | 905 | 880 | 885 | 7,700 | 442.50 |
| 2015-11-09 | 897 | 920 | 892 | 897 | 12,800 | 448.50 |
| 2015-11-06 | 871 | 901 | 859 | 892 | 22,300 | 446 |
| 2015-11-05 | 906 | 920 | 870 | 882 | 21,900 | 441 |
| 2015-11-04 | 942 | 950 | 910 | 911 | 33,100 | 455.50 |
| 2015-11-02 | 940 | 988 | 926 | 942 | 162,000 | 471 |
| 2015-10-30 | 880 | 948 | 876 | 948 | 129,800 | 474 |
| 2015-10-29 | 830 | 843 | 830 | 839 | 11,200 | 419.50 |
| 2015-10-28 | 837 | 837 | 829 | 830 | 11,200 | 415 |
| 2015-10-27 | 844 | 845 | 836 | 837 | 11,000 | 418.50 |
| 2015-10-26 | 825 | 843 | 824 | 840 | 21,500 | 420 |
| 2015-10-23 | 820 | 839 | 816 | 825 | 29,400 | 412.50 |
| 2015-10-22 | 822 | 824 | 809 | 809 | 29,900 | 404.50 |
| 2015-10-21 | 822 | 826 | 819 | 824 | 19,300 | 412 |
| 2015-10-20 | 828 | 830 | 816 | 820 | 102,800 | 410 |
| 2015-10-19 | 848 | 856 | 840 | 840 | 26,400 | 420 |
| 2015-10-16 | 848 | 860 | 838 | 856 | 14,800 | 428 |
| 2015-10-15 | 819 | 840 | 810 | 834 | 76,600 | 417 |
| 2015-10-14 | 850 | 852 | 819 | 819 | 44,500 | 409.50 |
| 2015-10-13 | 864 | 865 | 843 | 859 | 13,800 | 429.50 |
| 2015-10-09 | 846 | 856 | 843 | 856 | 5,100 | 428 |
| 2015-10-08 | 856 | 864 | 830 | 846 | 38,200 | 423 |
| 2015-10-07 | 879 | 879 | 849 | 864 | 32,200 | 432 |
| 2015-10-06 | 879 | 885 | 865 | 873 | 21,000 | 436.50 |
| 2015-10-05 | 879 | 880 | 857 | 870 | 7,200 | 435 |
| 2015-10-02 | 861 | 876 | 855 | 876 | 4,800 | 438 |
| 2015-10-01 | 854 | 875 | 854 | 873 | 6,600 | 436.50 |
| 2015-09-30 | 858 | 875 | 855 | 869 | 10,300 | 434.50 |
| 2015-09-29 | 869 | 869 | 835 | 865 | 16,000 | 432.50 |
| 2015-09-28 | 850 | 886 | 850 | 884 | 9,200 | 442 |
| 2015-09-25 | 831 | 848 | 831 | 846 | 13,100 | 423 |
| 2015-09-24 | 841 | 857 | 825 | 855 | 9,500 | 427.50 |
| 2015-09-18 | 861 | 870 | 852 | 870 | 15,700 | 435 |
| 2015-09-17 | 875 | 876 | 831 | 861 | 17,500 | 430.50 |
| 2015-09-16 | 889 | 889 | 825 | 863 | 38,200 | 431.50 |
| 2015-09-15 | 895 | 895 | 873 | 875 | 7,400 | 437.50 |
| 2015-09-14 | 898 | 898 | 870 | 880 | 12,500 | 440 |
| 2015-09-11 | 862 | 898 | 861 | 897 | 16,900 | 448.50 |
| 2015-09-10 | 851 | 890 | 811 | 868 | 63,800 | 434 |
| 2015-09-09 | 858 | 910 | 831 | 890 | 63,400 | 445 |
| 2015-09-08 | 869 | 889 | 801 | 835 | 101,000 | 417.50 |
| 2015-09-07 | 903 | 948 | 855 | 929 | 58,000 | 464.50 |
| 2015-09-04 | 1,019 | 1,028 | 851 | 948 | 87,300 | 474 |
| 2015-09-03 | 942 | 1,015 | 939 | 1,002 | 48,500 | 501 |
| 2015-09-02 | 889 | 955 | 852 | 918 | 50,800 | 459 |
| 2015-09-01 | 994 | 1,000 | 911 | 919 | 70,400 | 459.50 |
| 2015-08-31 | 971 | 1,015 | 971 | 1,009 | 60,900 | 504.50 |
| 2015-08-28 | 974 | 1,038 | 960 | 1,030 | 114,200 | 515 |
| 2015-08-27 | 884 | 930 | 884 | 914 | 97,300 | 457 |
| 2015-08-26 | 896 | 896 | 847 | 883 | 70,800 | 441.50 |
| 2015-08-25 | 792 | 937 | 742 | 851 | 222,100 | 425.50 |
| 2015-08-24 | 950 | 979 | 741 | 792 | 348,500 | 396 |
| 2015-08-21 | 1,092 | 1,100 | 987 | 1,009 | 98,100 | 504.50 |
| 2015-08-20 | 1,121 | 1,137 | 1,110 | 1,134 | 15,700 | 567 |
| 2015-08-19 | 1,150 | 1,150 | 1,130 | 1,139 | 19,700 | 569.50 |
| 2015-08-18 | 1,189 | 1,189 | 1,120 | 1,151 | 62,200 | 575.50 |
| 2015-08-17 | 1,212 | 1,215 | 1,170 | 1,183 | 32,500 | 591.50 |
| 2015-08-14 | 1,186 | 1,210 | 1,180 | 1,205 | 17,700 | 602.50 |
| 2015-08-13 | 1,171 | 1,197 | 1,165 | 1,195 | 8,400 | 597.50 |
| 2015-08-12 | 1,214 | 1,214 | 1,160 | 1,186 | 14,300 | 593 |
| 2015-08-11 | 1,200 | 1,219 | 1,172 | 1,218 | 24,200 | 609 |
| 2015-08-10 | 1,149 | 1,225 | 1,149 | 1,211 | 36,100 | 605.50 |
| 2015-08-07 | 1,168 | 1,168 | 1,144 | 1,150 | 60,600 | 575 |
| 2015-08-06 | 1,167 | 1,167 | 1,148 | 1,148 | 9,300 | 574 |
| 2015-08-05 | 1,141 | 1,169 | 1,140 | 1,161 | 12,300 | 580.50 |
| 2015-08-04 | 1,168 | 1,190 | 1,135 | 1,155 | 36,200 | 577.50 |
| 2015-08-03 | 1,161 | 1,186 | 1,155 | 1,165 | 8,200 | 582.50 |
| 2015-07-31 | 1,149 | 1,169 | 1,149 | 1,161 | 9,700 | 580.50 |
| 2015-07-30 | 1,172 | 1,172 | 1,146 | 1,162 | 10,500 | 581 |
| 2015-07-29 | 1,168 | 1,181 | 1,168 | 1,180 | 6,900 | 590 |
| 2015-07-28 | 1,170 | 1,205 | 1,115 | 1,182 | 23,900 | 591 |
| 2015-07-27 | 1,225 | 1,225 | 1,195 | 1,203 | 17,900 | 601.50 |
| 2015-07-24 | 1,225 | 1,235 | 1,212 | 1,226 | 22,100 | 613 |
| 2015-07-23 | 1,224 | 1,232 | 1,205 | 1,225 | 16,100 | 612.50 |
| 2015-07-22 | 1,250 | 1,250 | 1,181 | 1,213 | 38,600 | 606.50 |
| 2015-07-21 | 1,231 | 1,268 | 1,212 | 1,268 | 38,200 | 634 |
| 2015-07-17 | 1,190 | 1,230 | 1,182 | 1,230 | 42,500 | 615 |
| 2015-07-16 | 1,144 | 1,191 | 1,137 | 1,185 | 22,900 | 592.50 |
| 2015-07-15 | 1,141 | 1,141 | 1,126 | 1,132 | 7,700 | 566 |
| 2015-07-14 | 1,110 | 1,140 | 1,110 | 1,135 | 18,900 | 567.50 |
| 2015-07-13 | 1,100 | 1,142 | 1,099 | 1,103 | 30,700 | 551.50 |
| 2015-07-10 | 1,085 | 1,111 | 1,085 | 1,093 | 26,200 | 546.50 |
| 2015-07-09 | 1,008 | 1,114 | 954 | 1,097 | 98,700 | 548.50 |
| 2015-07-08 | 1,146 | 1,151 | 1,030 | 1,065 | 108,400 | 532.50 |
| 2015-07-07 | 1,161 | 1,185 | 1,142 | 1,153 | 31,400 | 576.50 |
| 2015-07-06 | 1,204 | 1,218 | 1,162 | 1,162 | 37,100 | 581 |
| 2015-07-03 | 1,211 | 1,233 | 1,211 | 1,212 | 19,800 | 606 |
| 2015-07-02 | 1,208 | 1,245 | 1,201 | 1,227 | 37,400 | 613.50 |
| 2015-07-01 | 1,190 | 1,215 | 1,190 | 1,208 | 43,100 | 604 |
| 2015-06-30 | 1,184 | 1,202 | 1,183 | 1,199 | 134,200 | 599.50 |
| 2015-06-29 | 1,252 | 1,272 | 1,220 | 1,222 | 28,200 | 611 |
| 2015-06-26 | 1,300 | 1,305 | 1,272 | 1,272 | 26,700 | 636 |
| 2015-06-25 | 1,290 | 1,308 | 1,280 | 1,286 | 25,900 | 643 |
| 2015-06-24 | 1,319 | 1,319 | 1,273 | 1,273 | 56,500 | 636.50 |
| 2015-06-23 | 1,303 | 1,321 | 1,271 | 1,271 | 43,400 | 635.50 |
| 2015-06-22 | 1,296 | 1,353 | 1,290 | 1,333 | 25,400 | 666.50 |
| 2015-06-19 | 1,235 | 1,283 | 1,235 | 1,281 | 10,200 | 640.50 |
| 2015-06-18 | 1,284 | 1,284 | 1,210 | 1,235 | 17,900 | 617.50 |
| 2015-06-17 | 1,311 | 1,325 | 1,276 | 1,284 | 19,500 | 642 |
| 2015-06-16 | 1,350 | 1,350 | 1,302 | 1,321 | 163,100 | 660.50 |
| 2015-06-15 | 1,269 | 1,323 | 1,256 | 1,312 | 15,700 | 656 |
| 2015-06-12 | 1,292 | 1,292 | 1,260 | 1,260 | 8,600 | 630 |
| 2015-06-11 | 1,320 | 1,322 | 1,261 | 1,292 | 25,900 | 646 |
| 2015-06-10 | 1,390 | 1,402 | 1,300 | 1,320 | 72,600 | 660 |
| 2015-06-09 | 1,470 | 1,470 | 1,280 | 1,420 | 48,300 | 710 |
| 2015-06-08 | 1,385 | 1,465 | 1,385 | 1,445 | 32,000 | 722.50 |
| 2015-06-05 | 1,399 | 1,399 | 1,348 | 1,385 | 28,000 | 692.50 |
| 2015-06-04 | 1,414 | 1,414 | 1,383 | 1,399 | 19,300 | 699.50 |
| 2015-06-03 | 1,442 | 1,442 | 1,403 | 1,418 | 15,300 | 709 |
| 2015-06-02 | 1,400 | 1,400 | 1,352 | 1,382 | 10,500 | 691 |
| 2015-06-01 | 1,372 | 1,424 | 1,372 | 1,396 | 22,000 | 698 |
| 2015-05-29 | 1,303 | 1,360 | 1,300 | 1,359 | 18,400 | 679.50 |
| 2015-05-28 | 1,307 | 1,310 | 1,258 | 1,303 | 11,300 | 651.50 |
| 2015-05-27 | 1,320 | 1,320 | 1,270 | 1,279 | 7,200 | 639.50 |
| 2015-05-26 | 1,245 | 1,317 | 1,245 | 1,317 | 13,000 | 658.50 |
| 2015-05-25 | 1,238 | 1,247 | 1,227 | 1,247 | 7,900 | 623.50 |
| 2015-05-22 | 1,200 | 1,230 | 1,199 | 1,228 | 5,300 | 614 |
| 2015-05-21 | 1,209 | 1,212 | 1,171 | 1,200 | 11,000 | 600 |
| 2015-05-20 | 1,200 | 1,213 | 1,175 | 1,209 | 13,400 | 604.50 |
| 2015-05-19 | 1,200 | 1,210 | 1,190 | 1,200 | 8,100 | 600 |
| 2015-05-18 | 1,230 | 1,230 | 1,193 | 1,201 | 12,000 | 600.50 |
| 2015-05-15 | 1,248 | 1,248 | 1,206 | 1,215 | 4,500 | 607.50 |
| 2015-05-14 | 1,181 | 1,203 | 1,180 | 1,199 | 8,000 | 599.50 |
| 2015-05-13 | 1,203 | 1,218 | 1,198 | 1,201 | 6,400 | 600.50 |
| 2015-05-12 | 1,259 | 1,259 | 1,201 | 1,220 | 7,400 | 610 |
| 2015-05-11 | 1,230 | 1,257 | 1,199 | 1,202 | 9,000 | 601 |
| 2015-05-08 | 1,290 | 1,290 | 1,222 | 1,260 | 7,900 | 630 |
| 2015-05-07 | 1,225 | 1,295 | 1,221 | 1,289 | 16,900 | 644.50 |
| 2015-05-01 | 1,250 | 1,250 | 1,155 | 1,180 | 20,000 | 590 |
| 2015-04-30 | 1,301 | 1,301 | 1,220 | 1,249 | 25,800 | 624.50 |
| 2015-04-28 | 1,369 | 1,369 | 1,310 | 1,311 | 8,900 | 655.50 |
| 2015-04-27 | 1,345 | 1,385 | 1,216 | 1,360 | 27,200 | 680 |
| 2015-04-24 | 6,720 | 7,000 | 6,710 | 6,750 | 5,100 | 675 |
| 2015-04-23 | 7,140 | 7,160 | 6,860 | 6,870 | 5,400 | 687 |
| 2015-04-22 | 7,090 | 7,290 | 6,850 | 6,950 | 15,300 | 695 |
| 2015-04-21 | 6,590 | 6,930 | 6,590 | 6,930 | 6,000 | 693 |
| 2015-04-20 | 6,400 | 6,650 | 6,400 | 6,590 | 3,700 | 659 |
| 2015-04-17 | 6,320 | 6,600 | 6,320 | 6,500 | 3,800 | 650 |
| 2015-04-16 | 6,450 | 6,510 | 6,250 | 6,410 | 2,600 | 641 |
| 2015-04-15 | 6,370 | 6,470 | 6,250 | 6,380 | 2,700 | 638 |
| 2015-04-14 | 6,500 | 6,620 | 6,320 | 6,370 | 5,400 | 637 |
| 2015-04-13 | 7,030 | 7,140 | 6,550 | 6,600 | 18,300 | 660 |
| 2015-04-10 | 6,200 | 6,740 | 6,200 | 6,730 | 15,900 | 673 |
| 2015-04-09 | 6,140 | 6,400 | 6,100 | 6,200 | 7,500 | 620 |
| 2015-04-08 | 6,180 | 6,180 | 6,040 | 6,140 | 2,900 | 614 |
| 2015-04-07 | 6,150 | 6,250 | 5,960 | 6,010 | 4,400 | 601 |
| 2015-04-06 | 5,770 | 6,100 | 5,680 | 6,100 | 6,700 | 610 |
| 2015-04-03 | 5,560 | 5,860 | 5,560 | 5,680 | 5,300 | 568 |
| 2015-04-02 | 5,660 | 5,660 | 5,560 | 5,600 | 1,700 | 560 |
| 2015-04-01 | 5,860 | 5,880 | 5,460 | 5,660 | 4,700 | 566 |
| 2015-03-31 | 5,480 | 5,700 | 5,440 | 5,670 | 6,800 | 567 |
| 2015-03-30 | 5,100 | 5,430 | 5,100 | 5,360 | 2,200 | 536 |
| 2015-03-27 | 5,000 | 5,110 | 4,955 | 5,100 | 2,900 | 510 |
| 2015-03-26 | 5,330 | 5,330 | 5,000 | 5,000 | 4,900 | 500 |
| 2015-03-25 | 5,410 | 5,410 | 5,290 | 5,370 | 3,500 | 537 |
| 2015-03-24 | 5,630 | 5,630 | 5,400 | 5,400 | 2,800 | 540 |
| 2015-03-23 | 5,560 | 5,580 | 5,460 | 5,480 | 1,600 | 548 |
| 2015-03-20 | 5,500 | 5,640 | 5,480 | 5,590 | 2,100 | 559 |
| 2015-03-19 | 5,560 | 5,560 | 5,510 | 5,510 | 1,600 | 551 |
| 2015-03-18 | 5,570 | 5,600 | 5,500 | 5,570 | 2,700 | 557 |
| 2015-03-17 | 5,680 | 5,780 | 5,580 | 5,670 | 2,300 | 567 |
| 2015-03-16 | 5,620 | 5,770 | 5,490 | 5,680 | 10,300 | 568 |
| 2015-03-13 | 5,730 | 5,850 | 5,550 | 5,610 | 8,900 | 561 |
| 2015-03-12 | 5,940 | 6,000 | 5,640 | 5,760 | 9,200 | 576 |
| 2015-03-11 | 5,710 | 6,430 | 5,440 | 6,000 | 36,000 | 600 |
| 2015-03-10 | 6,450 | 7,070 | 5,700 | 5,810 | 109,400 | 581 |
| 2015-03-09 | 5,770 | 6,170 | 5,770 | 6,070 | 10,700 | 607 |
| 2015-03-06 | 5,600 | 5,760 | 5,550 | 5,730 | 3,500 | 573 |
| 2015-03-05 | 5,490 | 6,110 | 5,390 | 5,500 | 18,000 | 550 |
| 2015-03-04 | 5,490 | 5,490 | 5,160 | 5,290 | 7,800 | 529 |
| 2015-03-03 | 5,330 | 5,800 | 5,220 | 5,500 | 14,100 | 550 |
| 2015-03-02 | 6,000 | 6,000 | 5,310 | 5,430 | 5,700 | 543 |
| 2015-02-27 | 6,450 | 6,450 | 5,700 | 6,000 | 18,000 | 600 |
| 2015-02-26 | 5,700 | 6,520 | 5,700 | 6,250 | 22,900 | 625 |
| 2015-02-25 | 5,400 | 5,740 | 5,310 | 5,550 | 5,700 | 555 |
| 2015-02-24 | 5,200 | 5,480 | 4,830 | 5,400 | 11,700 | 540 |
| 2015-02-23 | 4,570 | 5,200 | 4,465 | 5,000 | 12,600 | 500 |
| 2015-02-20 | 4,400 | 4,495 | 4,385 | 4,495 | 2,500 | 449.50 |
| 2015-02-19 | 4,400 | 4,445 | 4,330 | 4,430 | 2,100 | 443 |
| 2015-02-18 | 4,435 | 4,500 | 4,340 | 4,500 | 8,900 | 450 |
| 2015-02-17 | 4,350 | 4,480 | 4,295 | 4,450 | 3,300 | 445 |
| 2015-02-16 | 4,290 | 4,365 | 4,220 | 4,280 | 5,300 | 428 |
| 2015-02-13 | 4,135 | 4,700 | 4,040 | 4,150 | 31,900 | 415 |
| 2015-02-12 | 3,675 | 4,100 | 3,670 | 4,100 | 25,400 | 410 |
| 2015-02-10 | 3,220 | 3,400 | 3,220 | 3,400 | 7,200 | 340 |
| 2015-02-09 | 3,100 | 3,155 | 3,090 | 3,150 | 2,200 | 315 |
| 2015-02-06 | 3,085 | 3,085 | 3,055 | 3,055 | 900 | 305.50 |
| 2015-02-05 | 3,180 | 3,180 | 3,080 | 3,080 | 1,300 | 308 |
| 2015-02-04 | 3,155 | 3,200 | 3,115 | 3,180 | 1,100 | 318 |
| 2015-02-03 | 3,090 | 3,090 | 3,015 | 3,015 | 3,200 | 301.50 |
| 2015-02-02 | 3,140 | 3,195 | 3,105 | 3,105 | 500 | 310.50 |
| 2015-01-30 | 3,200 | 3,200 | 3,140 | 3,140 | 1,100 | 314 |
| 2015-01-29 | 3,200 | 3,200 | 3,115 | 3,115 | 1,900 | 311.50 |
| 2015-01-27 | 3,160 | 3,230 | 3,160 | 3,230 | 1,400 | 323 |
| 2015-01-26 | 3,240 | 3,260 | 3,170 | 3,170 | 800 | 317 |
| 2015-01-23 | 3,200 | 3,205 | 3,200 | 3,205 | 400 | 320.50 |
| 2015-01-22 | 3,225 | 3,250 | 3,210 | 3,250 | 900 | 325 |
| 2015-01-21 | 3,285 | 3,285 | 3,250 | 3,250 | 800 | 325 |
| 2015-01-20 | 3,285 | 3,285 | 3,285 | 3,285 | 1,200 | 328.50 |
| 2015-01-19 | 3,190 | 3,285 | 3,185 | 3,285 | 1,500 | 328.50 |
| 2015-01-16 | 3,185 | 3,310 | 3,175 | 3,180 | 3,300 | 318 |
| 2015-01-15 | 3,355 | 3,355 | 3,200 | 3,250 | 4,300 | 325 |
| 2015-01-14 | 3,255 | 3,350 | 3,255 | 3,300 | 1,200 | 330 |
| 2015-01-13 | 3,190 | 3,350 | 3,190 | 3,305 | 3,100 | 330.50 |
| 2015-01-09 | 3,350 | 3,375 | 3,180 | 3,180 | 3,600 | 318 |
| 2015-01-08 | 3,280 | 3,285 | 3,170 | 3,255 | 2,300 | 325.50 |
| 2015-01-07 | 3,215 | 3,215 | 3,060 | 3,100 | 2,300 | 310 |
| 2015-01-06 | 3,230 | 3,290 | 3,120 | 3,270 | 2,700 | 327 |
| 2015-01-05 | 3,030 | 3,275 | 3,030 | 3,275 | 5,600 | 327.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2015-04-27]1株→5株
