3393 スターティアホールディングス(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 | 599 | 605 | 593 | 602 | 23,500 | 602 |
| 2015-12-29 | 585 | 599 | 584 | 593 | 10,200 | 593 |
| 2015-12-28 | 552 | 596 | 552 | 592 | 25,100 | 592 |
| 2015-12-25 | 577 | 588 | 550 | 562 | 66,700 | 562 |
| 2015-12-24 | 597 | 603 | 562 | 567 | 76,500 | 567 |
| 2015-12-22 | 606 | 610 | 588 | 599 | 63,500 | 599 |
| 2015-12-21 | 609 | 616 | 606 | 609 | 34,200 | 609 |
| 2015-12-18 | 623 | 623 | 609 | 610 | 29,200 | 610 |
| 2015-12-17 | 611 | 625 | 611 | 617 | 20,300 | 617 |
| 2015-12-16 | 615 | 621 | 608 | 615 | 21,800 | 615 |
| 2015-12-15 | 627 | 627 | 612 | 614 | 28,400 | 614 |
| 2015-12-14 | 613 | 624 | 613 | 621 | 33,400 | 621 |
| 2015-12-11 | 631 | 638 | 631 | 633 | 16,900 | 633 |
| 2015-12-10 | 642 | 644 | 631 | 631 | 22,400 | 631 |
| 2015-12-09 | 642 | 642 | 629 | 636 | 58,900 | 636 |
| 2015-12-08 | 676 | 677 | 655 | 656 | 37,700 | 656 |
| 2015-12-07 | 681 | 685 | 666 | 673 | 60,800 | 673 |
| 2015-12-04 | 650 | 664 | 645 | 663 | 64,200 | 663 |
| 2015-12-03 | 645 | 654 | 645 | 648 | 31,200 | 648 |
| 2015-12-02 | 644 | 647 | 642 | 644 | 18,500 | 644 |
| 2015-12-01 | 642 | 654 | 637 | 642 | 34,700 | 642 |
| 2015-11-30 | 640 | 645 | 626 | 634 | 44,800 | 634 |
| 2015-11-27 | 644 | 647 | 642 | 645 | 24,300 | 645 |
| 2015-11-26 | 646 | 648 | 642 | 644 | 29,400 | 644 |
| 2015-11-25 | 647 | 647 | 640 | 644 | 19,300 | 644 |
| 2015-11-24 | 648 | 648 | 636 | 638 | 32,800 | 638 |
| 2015-11-20 | 639 | 649 | 633 | 645 | 33,000 | 645 |
| 2015-11-19 | 628 | 640 | 628 | 634 | 27,600 | 634 |
| 2015-11-18 | 623 | 635 | 618 | 624 | 22,400 | 624 |
| 2015-11-17 | 608 | 627 | 608 | 622 | 48,100 | 622 |
| 2015-11-16 | 608 | 615 | 600 | 607 | 90,000 | 607 |
| 2015-11-13 | 628 | 629 | 600 | 616 | 84,900 | 616 |
| 2015-11-12 | 650 | 650 | 628 | 629 | 65,800 | 629 |
| 2015-11-11 | 645 | 650 | 640 | 649 | 28,500 | 649 |
| 2015-11-10 | 644 | 644 | 639 | 644 | 28,600 | 644 |
| 2015-11-09 | 637 | 645 | 637 | 644 | 38,500 | 644 |
| 2015-11-06 | 626 | 634 | 623 | 633 | 49,200 | 633 |
| 2015-11-05 | 620 | 623 | 617 | 621 | 78,400 | 621 |
| 2015-11-04 | 650 | 650 | 618 | 628 | 114,900 | 628 |
| 2015-11-02 | 648 | 659 | 644 | 652 | 91,700 | 652 |
| 2015-10-30 | 660 | 660 | 645 | 647 | 66,900 | 647 |
| 2015-10-29 | 661 | 661 | 650 | 655 | 67,900 | 655 |
| 2015-10-28 | 670 | 670 | 649 | 652 | 71,700 | 652 |
| 2015-10-27 | 676 | 678 | 662 | 666 | 115,200 | 666 |
| 2015-10-26 | 659 | 683 | 643 | 676 | 218,600 | 676 |
| 2015-10-23 | 725 | 727 | 718 | 719 | 58,300 | 719 |
| 2015-10-22 | 725 | 725 | 718 | 721 | 33,700 | 721 |
| 2015-10-21 | 738 | 738 | 714 | 721 | 88,800 | 721 |
| 2015-10-20 | 747 | 747 | 734 | 741 | 24,500 | 741 |
| 2015-10-19 | 754 | 754 | 744 | 745 | 18,700 | 745 |
| 2015-10-16 | 746 | 750 | 740 | 747 | 23,600 | 747 |
| 2015-10-15 | 735 | 747 | 733 | 745 | 24,200 | 745 |
| 2015-10-14 | 741 | 744 | 736 | 738 | 27,000 | 738 |
| 2015-10-13 | 740 | 758 | 740 | 751 | 26,500 | 751 |
| 2015-10-09 | 742 | 743 | 729 | 740 | 65,800 | 740 |
| 2015-10-08 | 754 | 754 | 738 | 743 | 36,700 | 743 |
| 2015-10-07 | 745 | 751 | 740 | 748 | 35,700 | 748 |
| 2015-10-06 | 760 | 760 | 735 | 747 | 44,600 | 747 |
| 2015-10-05 | 758 | 762 | 750 | 760 | 38,800 | 760 |
| 2015-10-02 | 764 | 770 | 740 | 748 | 23,100 | 748 |
| 2015-10-01 | 780 | 795 | 765 | 770 | 15,800 | 770 |
| 2015-09-30 | 771 | 772 | 740 | 764 | 22,100 | 764 |
| 2015-09-29 | 795 | 795 | 731 | 755 | 31,200 | 755 |
| 2015-09-28 | 808 | 808 | 760 | 780 | 22,300 | 780 |
| 2015-09-25 | 1,641 | 1,641 | 1,575 | 1,610 | 14,800 | 805 |
| 2015-09-24 | 1,600 | 1,646 | 1,600 | 1,601 | 13,800 | 800.50 |
| 2015-09-18 | 1,665 | 1,669 | 1,590 | 1,641 | 55,700 | 820.50 |
| 2015-09-17 | 1,511 | 1,562 | 1,511 | 1,562 | 12,000 | 781 |
| 2015-09-16 | 1,512 | 1,514 | 1,498 | 1,511 | 19,800 | 755.50 |
| 2015-09-15 | 1,514 | 1,540 | 1,490 | 1,502 | 11,100 | 751 |
| 2015-09-14 | 1,550 | 1,552 | 1,500 | 1,510 | 9,200 | 755 |
| 2015-09-11 | 1,498 | 1,563 | 1,490 | 1,530 | 16,200 | 765 |
| 2015-09-10 | 1,494 | 1,494 | 1,464 | 1,483 | 13,500 | 741.50 |
| 2015-09-09 | 1,480 | 1,517 | 1,461 | 1,517 | 15,000 | 758.50 |
| 2015-09-08 | 1,515 | 1,515 | 1,412 | 1,420 | 22,000 | 710 |
| 2015-09-07 | 1,521 | 1,521 | 1,471 | 1,492 | 19,700 | 746 |
| 2015-09-04 | 1,594 | 1,594 | 1,504 | 1,521 | 19,800 | 760.50 |
| 2015-09-03 | 1,630 | 1,638 | 1,569 | 1,580 | 16,100 | 790 |
| 2015-09-02 | 1,533 | 1,592 | 1,533 | 1,550 | 27,500 | 775 |
| 2015-09-01 | 1,666 | 1,685 | 1,565 | 1,580 | 32,500 | 790 |
| 2015-08-31 | 1,715 | 1,722 | 1,650 | 1,689 | 18,300 | 844.50 |
| 2015-08-28 | 1,668 | 1,710 | 1,668 | 1,700 | 20,300 | 850 |
| 2015-08-27 | 1,700 | 1,700 | 1,642 | 1,649 | 22,400 | 824.50 |
| 2015-08-26 | 1,568 | 1,636 | 1,551 | 1,629 | 17,800 | 814.50 |
| 2015-08-25 | 1,499 | 1,700 | 1,458 | 1,566 | 69,300 | 783 |
| 2015-08-24 | 1,750 | 1,834 | 1,601 | 1,619 | 84,600 | 809.50 |
| 2015-08-21 | 1,890 | 1,952 | 1,841 | 1,847 | 50,300 | 923.50 |
| 2015-08-20 | 1,985 | 1,995 | 1,930 | 1,995 | 20,900 | 997.50 |
| 2015-08-19 | 2,048 | 2,048 | 1,973 | 1,986 | 25,400 | 993 |
| 2015-08-18 | 1,986 | 2,045 | 1,986 | 2,033 | 18,600 | 1,016.50 |
| 2015-08-17 | 1,908 | 2,002 | 1,908 | 2,001 | 56,500 | 1,000.50 |
| 2015-08-14 | 1,914 | 1,929 | 1,875 | 1,908 | 48,600 | 954 |
| 2015-08-13 | 1,916 | 1,926 | 1,858 | 1,892 | 40,700 | 946 |
| 2015-08-12 | 1,947 | 1,960 | 1,916 | 1,923 | 32,600 | 961.50 |
| 2015-08-11 | 1,956 | 1,983 | 1,941 | 1,947 | 36,400 | 973.50 |
| 2015-08-10 | 2,003 | 2,012 | 1,943 | 1,952 | 80,800 | 976 |
| 2015-08-07 | 2,084 | 2,084 | 2,020 | 2,035 | 48,200 | 1,017.50 |
| 2015-08-06 | 2,059 | 2,076 | 2,040 | 2,051 | 40,800 | 1,025.50 |
| 2015-08-05 | 2,111 | 2,147 | 2,018 | 2,028 | 44,600 | 1,014 |
| 2015-08-04 | 2,053 | 2,118 | 2,051 | 2,097 | 40,500 | 1,048.50 |
| 2015-08-03 | 2,035 | 2,079 | 2,008 | 2,024 | 72,800 | 1,012 |
| 2015-07-31 | 1,981 | 2,021 | 1,959 | 2,002 | 40,600 | 1,001 |
| 2015-07-30 | 2,005 | 2,031 | 1,972 | 1,974 | 19,100 | 987 |
| 2015-07-29 | 2,060 | 2,067 | 1,998 | 2,002 | 28,800 | 1,001 |
| 2015-07-28 | 2,007 | 2,064 | 1,960 | 2,041 | 26,400 | 1,020.50 |
| 2015-07-27 | 2,080 | 2,087 | 2,012 | 2,040 | 50,200 | 1,020 |
| 2015-07-24 | 2,193 | 2,193 | 2,005 | 2,011 | 94,800 | 1,005.50 |
| 2015-07-23 | 2,200 | 2,233 | 2,150 | 2,188 | 114,200 | 1,094 |
| 2015-07-22 | 1,926 | 2,180 | 1,926 | 2,167 | 155,500 | 1,083.50 |
| 2015-07-21 | 1,740 | 1,924 | 1,740 | 1,924 | 70,400 | 962 |
| 2015-07-17 | 1,738 | 1,738 | 1,727 | 1,734 | 1,600 | 867 |
| 2015-07-16 | 1,737 | 1,753 | 1,737 | 1,744 | 6,200 | 872 |
| 2015-07-15 | 1,727 | 1,770 | 1,719 | 1,735 | 10,400 | 867.50 |
| 2015-07-14 | 1,732 | 1,737 | 1,720 | 1,732 | 7,300 | 866 |
| 2015-07-13 | 1,662 | 1,735 | 1,662 | 1,732 | 12,200 | 866 |
| 2015-07-10 | 1,697 | 1,697 | 1,657 | 1,676 | 5,000 | 838 |
| 2015-07-09 | 1,640 | 1,672 | 1,602 | 1,665 | 15,400 | 832.50 |
| 2015-07-08 | 1,716 | 1,720 | 1,667 | 1,671 | 9,500 | 835.50 |
| 2015-07-07 | 1,690 | 1,742 | 1,690 | 1,732 | 7,200 | 866 |
| 2015-07-06 | 1,720 | 1,729 | 1,699 | 1,706 | 9,400 | 853 |
| 2015-07-03 | 1,734 | 1,758 | 1,714 | 1,740 | 7,400 | 870 |
| 2015-07-02 | 1,720 | 1,738 | 1,720 | 1,730 | 3,900 | 865 |
| 2015-07-01 | 1,760 | 1,760 | 1,721 | 1,723 | 6,000 | 861.50 |
| 2015-06-30 | 1,667 | 1,746 | 1,664 | 1,746 | 10,400 | 873 |
| 2015-06-29 | 1,660 | 1,691 | 1,653 | 1,685 | 12,800 | 842.50 |
| 2015-06-26 | 1,778 | 1,778 | 1,700 | 1,722 | 13,500 | 861 |
| 2015-06-25 | 1,793 | 1,797 | 1,762 | 1,771 | 13,400 | 885.50 |
| 2015-06-24 | 1,810 | 1,810 | 1,785 | 1,807 | 11,400 | 903.50 |
| 2015-06-23 | 1,799 | 1,820 | 1,770 | 1,803 | 35,600 | 901.50 |
| 2015-06-22 | 1,758 | 1,758 | 1,728 | 1,755 | 13,500 | 877.50 |
| 2015-06-19 | 1,720 | 1,756 | 1,718 | 1,742 | 14,400 | 871 |
| 2015-06-18 | 1,739 | 1,750 | 1,712 | 1,732 | 12,400 | 866 |
| 2015-06-17 | 1,743 | 1,751 | 1,732 | 1,739 | 12,900 | 869.50 |
| 2015-06-16 | 1,738 | 1,738 | 1,721 | 1,722 | 8,600 | 861 |
| 2015-06-15 | 1,713 | 1,760 | 1,713 | 1,738 | 32,400 | 869 |
| 2015-06-12 | 1,619 | 1,698 | 1,619 | 1,692 | 47,300 | 846 |
| 2015-06-11 | 1,578 | 1,605 | 1,578 | 1,604 | 7,200 | 802 |
| 2015-06-10 | 1,559 | 1,610 | 1,559 | 1,572 | 14,500 | 786 |
| 2015-06-09 | 1,578 | 1,580 | 1,564 | 1,567 | 12,600 | 783.50 |
| 2015-06-08 | 1,606 | 1,617 | 1,577 | 1,578 | 25,200 | 789 |
| 2015-06-05 | 1,616 | 1,625 | 1,602 | 1,613 | 23,800 | 806.50 |
| 2015-06-04 | 1,654 | 1,654 | 1,632 | 1,636 | 11,900 | 818 |
| 2015-06-03 | 1,649 | 1,660 | 1,624 | 1,651 | 8,900 | 825.50 |
| 2015-06-02 | 1,655 | 1,681 | 1,640 | 1,651 | 25,700 | 825.50 |
| 2015-06-01 | 1,613 | 1,656 | 1,603 | 1,656 | 34,600 | 828 |
| 2015-05-29 | 1,586 | 1,616 | 1,580 | 1,613 | 26,800 | 806.50 |
| 2015-05-28 | 1,584 | 1,587 | 1,574 | 1,581 | 19,800 | 790.50 |
| 2015-05-27 | 1,544 | 1,585 | 1,542 | 1,574 | 25,300 | 787 |
| 2015-05-26 | 1,542 | 1,567 | 1,542 | 1,555 | 15,100 | 777.50 |
| 2015-05-25 | 1,555 | 1,562 | 1,531 | 1,541 | 34,500 | 770.50 |
| 2015-05-22 | 1,555 | 1,567 | 1,545 | 1,562 | 36,200 | 781 |
| 2015-05-21 | 1,580 | 1,630 | 1,562 | 1,562 | 165,300 | 781 |
| 2015-05-20 | 1,554 | 1,577 | 1,541 | 1,562 | 72,200 | 781 |
| 2015-05-19 | 1,556 | 1,566 | 1,550 | 1,552 | 20,000 | 776 |
| 2015-05-18 | 1,567 | 1,578 | 1,553 | 1,572 | 21,200 | 786 |
| 2015-05-15 | 1,539 | 1,598 | 1,539 | 1,588 | 52,300 | 794 |
| 2015-05-14 | 1,690 | 1,721 | 1,690 | 1,699 | 8,900 | 849.50 |
| 2015-05-13 | 1,709 | 1,730 | 1,709 | 1,728 | 6,200 | 864 |
| 2015-05-12 | 1,683 | 1,742 | 1,681 | 1,733 | 10,300 | 866.50 |
| 2015-05-11 | 1,525 | 1,742 | 1,510 | 1,721 | 37,400 | 860.50 |
| 2015-05-08 | 1,552 | 1,645 | 1,552 | 1,645 | 11,700 | 822.50 |
| 2015-05-07 | 1,566 | 1,590 | 1,550 | 1,550 | 8,600 | 775 |
| 2015-05-01 | 1,573 | 1,576 | 1,520 | 1,565 | 69,300 | 782.50 |
| 2015-04-30 | 1,601 | 1,610 | 1,560 | 1,565 | 14,700 | 782.50 |
| 2015-04-28 | 1,650 | 1,650 | 1,600 | 1,624 | 25,900 | 812 |
| 2015-04-27 | 1,681 | 1,681 | 1,628 | 1,630 | 12,900 | 815 |
| 2015-04-24 | 1,699 | 1,699 | 1,660 | 1,688 | 10,200 | 844 |
| 2015-04-23 | 1,699 | 1,703 | 1,685 | 1,699 | 7,100 | 849.50 |
| 2015-04-22 | 1,697 | 1,712 | 1,691 | 1,712 | 4,400 | 856 |
| 2015-04-21 | 1,712 | 1,713 | 1,691 | 1,697 | 2,600 | 848.50 |
| 2015-04-20 | 1,695 | 1,719 | 1,695 | 1,712 | 4,400 | 856 |
| 2015-04-17 | 1,753 | 1,777 | 1,725 | 1,728 | 4,400 | 864 |
| 2015-04-16 | 1,747 | 1,780 | 1,732 | 1,780 | 9,700 | 890 |
| 2015-04-15 | 1,790 | 1,790 | 1,752 | 1,770 | 5,400 | 885 |
| 2015-04-14 | 1,797 | 1,808 | 1,764 | 1,790 | 6,800 | 895 |
| 2015-04-13 | 1,804 | 1,805 | 1,761 | 1,792 | 4,400 | 896 |
| 2015-04-10 | 1,800 | 1,809 | 1,710 | 1,798 | 21,800 | 899 |
| 2015-04-09 | 1,795 | 1,800 | 1,770 | 1,800 | 14,900 | 900 |
| 2015-04-08 | 1,750 | 1,797 | 1,749 | 1,774 | 16,800 | 887 |
| 2015-04-07 | 1,730 | 1,739 | 1,715 | 1,723 | 4,800 | 861.50 |
| 2015-04-06 | 1,723 | 1,744 | 1,717 | 1,736 | 8,100 | 868 |
| 2015-04-03 | 1,698 | 1,748 | 1,689 | 1,746 | 21,300 | 873 |
| 2015-04-02 | 1,650 | 1,719 | 1,640 | 1,686 | 25,400 | 843 |
| 2015-04-01 | 1,589 | 1,649 | 1,581 | 1,635 | 12,300 | 817.50 |
| 2015-03-31 | 1,589 | 1,589 | 1,568 | 1,578 | 5,300 | 789 |
| 2015-03-30 | 1,580 | 1,582 | 1,568 | 1,579 | 2,700 | 789.50 |
| 2015-03-27 | 1,570 | 1,599 | 1,556 | 1,580 | 11,800 | 790 |
| 2015-03-26 | 1,591 | 1,618 | 1,591 | 1,595 | 5,300 | 797.50 |
| 2015-03-25 | 1,609 | 1,626 | 1,582 | 1,613 | 8,400 | 806.50 |
| 2015-03-24 | 1,565 | 1,579 | 1,553 | 1,579 | 4,700 | 789.50 |
| 2015-03-23 | 1,565 | 1,565 | 1,541 | 1,562 | 5,900 | 781 |
| 2015-03-20 | 1,550 | 1,550 | 1,531 | 1,538 | 2,000 | 769 |
| 2015-03-19 | 1,532 | 1,539 | 1,522 | 1,522 | 3,600 | 761 |
| 2015-03-18 | 1,520 | 1,535 | 1,520 | 1,532 | 4,100 | 766 |
| 2015-03-17 | 1,520 | 1,545 | 1,518 | 1,534 | 4,200 | 767 |
| 2015-03-16 | 1,530 | 1,555 | 1,522 | 1,524 | 3,500 | 762 |
| 2015-03-13 | 1,521 | 1,525 | 1,518 | 1,520 | 7,000 | 760 |
| 2015-03-12 | 1,519 | 1,540 | 1,519 | 1,540 | 2,800 | 770 |
| 2015-03-11 | 1,520 | 1,520 | 1,509 | 1,516 | 2,300 | 758 |
| 2015-03-10 | 1,533 | 1,540 | 1,520 | 1,532 | 4,300 | 766 |
| 2015-03-09 | 1,517 | 1,536 | 1,517 | 1,523 | 3,100 | 761.50 |
| 2015-03-06 | 1,533 | 1,562 | 1,531 | 1,542 | 3,800 | 771 |
| 2015-03-05 | 1,535 | 1,550 | 1,529 | 1,534 | 5,400 | 767 |
| 2015-03-04 | 1,533 | 1,535 | 1,520 | 1,535 | 6,500 | 767.50 |
| 2015-03-03 | 1,577 | 1,577 | 1,552 | 1,553 | 4,100 | 776.50 |
| 2015-03-02 | 1,581 | 1,581 | 1,570 | 1,577 | 2,300 | 788.50 |
| 2015-02-27 | 1,593 | 1,593 | 1,571 | 1,582 | 5,000 | 791 |
| 2015-02-26 | 1,581 | 1,593 | 1,579 | 1,579 | 4,400 | 789.50 |
| 2015-02-25 | 1,580 | 1,580 | 1,570 | 1,574 | 5,100 | 787 |
| 2015-02-24 | 1,583 | 1,585 | 1,578 | 1,582 | 6,400 | 791 |
| 2015-02-23 | 1,590 | 1,590 | 1,550 | 1,584 | 14,400 | 792 |
| 2015-02-20 | 1,539 | 1,542 | 1,517 | 1,527 | 4,400 | 763.50 |
| 2015-02-19 | 1,530 | 1,531 | 1,520 | 1,531 | 2,600 | 765.50 |
| 2015-02-18 | 1,545 | 1,546 | 1,521 | 1,538 | 2,300 | 769 |
| 2015-02-17 | 1,503 | 1,539 | 1,503 | 1,520 | 7,200 | 760 |
| 2015-02-16 | 1,501 | 1,529 | 1,492 | 1,508 | 5,900 | 754 |
| 2015-02-13 | 1,528 | 1,549 | 1,490 | 1,509 | 10,200 | 754.50 |
| 2015-02-12 | 1,528 | 1,543 | 1,504 | 1,508 | 10,100 | 754 |
| 2015-02-10 | 1,512 | 1,524 | 1,482 | 1,519 | 10,000 | 759.50 |
| 2015-02-09 | 1,520 | 1,520 | 1,492 | 1,513 | 3,000 | 756.50 |
| 2015-02-06 | 1,490 | 1,509 | 1,490 | 1,503 | 2,000 | 751.50 |
| 2015-02-05 | 1,499 | 1,514 | 1,489 | 1,512 | 4,500 | 756 |
| 2015-02-04 | 1,512 | 1,512 | 1,489 | 1,496 | 3,000 | 748 |
| 2015-02-03 | 1,493 | 1,514 | 1,485 | 1,485 | 12,100 | 742.50 |
| 2015-02-02 | 1,513 | 1,516 | 1,452 | 1,493 | 14,300 | 746.50 |
| 2015-01-30 | 1,528 | 1,565 | 1,528 | 1,561 | 20,400 | 780.50 |
| 2015-01-29 | 1,535 | 1,538 | 1,527 | 1,528 | 4,700 | 764 |
| 2015-01-28 | 1,541 | 1,542 | 1,533 | 1,537 | 5,200 | 768.50 |
| 2015-01-27 | 1,560 | 1,560 | 1,536 | 1,543 | 5,000 | 771.50 |
| 2015-01-26 | 1,574 | 1,574 | 1,531 | 1,557 | 7,200 | 778.50 |
| 2015-01-23 | 1,540 | 1,545 | 1,532 | 1,545 | 3,000 | 772.50 |
| 2015-01-22 | 1,564 | 1,564 | 1,528 | 1,531 | 4,300 | 765.50 |
| 2015-01-21 | 1,560 | 1,568 | 1,553 | 1,564 | 2,100 | 782 |
| 2015-01-20 | 1,595 | 1,595 | 1,555 | 1,567 | 2,800 | 783.50 |
| 2015-01-19 | 1,540 | 1,579 | 1,522 | 1,558 | 4,300 | 779 |
| 2015-01-16 | 1,521 | 1,540 | 1,521 | 1,540 | 2,700 | 770 |
| 2015-01-15 | 1,520 | 1,579 | 1,519 | 1,550 | 3,300 | 775 |
| 2015-01-14 | 1,558 | 1,574 | 1,540 | 1,541 | 1,900 | 770.50 |
| 2015-01-13 | 1,563 | 1,582 | 1,562 | 1,566 | 6,500 | 783 |
| 2015-01-09 | 1,590 | 1,591 | 1,576 | 1,583 | 2,900 | 791.50 |
| 2015-01-08 | 1,580 | 1,605 | 1,577 | 1,594 | 5,000 | 797 |
| 2015-01-07 | 1,591 | 1,592 | 1,570 | 1,581 | 8,900 | 790.50 |
| 2015-01-06 | 1,632 | 1,632 | 1,606 | 1,607 | 2,800 | 803.50 |
| 2015-01-05 | 1,632 | 1,640 | 1,601 | 1,633 | 2,700 | 816.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株
