3399 (株)丸千代山岡家 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 | 1,633 | 1,633 | 1,605 | 1,614 | 4,100 | 403.50 |
| 2015-12-29 | 1,598 | 1,607 | 1,578 | 1,605 | 11,100 | 401.25 |
| 2015-12-28 | 1,573 | 1,586 | 1,546 | 1,579 | 5,100 | 394.75 |
| 2015-12-25 | 1,526 | 1,542 | 1,525 | 1,536 | 16,800 | 384 |
| 2015-12-24 | 1,520 | 1,550 | 1,516 | 1,522 | 6,800 | 380.50 |
| 2015-12-22 | 1,578 | 1,581 | 1,515 | 1,520 | 14,400 | 380 |
| 2015-12-21 | 1,634 | 1,634 | 1,565 | 1,581 | 20,300 | 395.25 |
| 2015-12-18 | 1,674 | 1,674 | 1,622 | 1,638 | 8,900 | 409.50 |
| 2015-12-17 | 1,672 | 1,677 | 1,634 | 1,646 | 14,200 | 411.50 |
| 2015-12-16 | 1,650 | 1,653 | 1,632 | 1,632 | 5,200 | 408 |
| 2015-12-15 | 1,650 | 1,668 | 1,621 | 1,625 | 16,400 | 406.25 |
| 2015-12-14 | 1,706 | 1,740 | 1,620 | 1,696 | 17,000 | 424 |
| 2015-12-11 | 1,718 | 1,780 | 1,711 | 1,746 | 20,600 | 436.50 |
| 2015-12-10 | 1,705 | 1,708 | 1,682 | 1,696 | 6,900 | 424 |
| 2015-12-09 | 1,708 | 1,708 | 1,692 | 1,705 | 3,900 | 426.25 |
| 2015-12-08 | 1,755 | 1,755 | 1,695 | 1,695 | 18,200 | 423.75 |
| 2015-12-07 | 1,750 | 1,758 | 1,716 | 1,720 | 50,300 | 430 |
| 2015-12-04 | 1,611 | 1,625 | 1,602 | 1,604 | 7,100 | 401 |
| 2015-12-03 | 1,648 | 1,648 | 1,616 | 1,623 | 5,000 | 405.75 |
| 2015-12-02 | 1,696 | 1,696 | 1,620 | 1,628 | 10,500 | 407 |
| 2015-12-01 | 1,700 | 1,700 | 1,612 | 1,664 | 7,200 | 416 |
| 2015-11-30 | 1,718 | 1,719 | 1,678 | 1,680 | 5,200 | 420 |
| 2015-11-27 | 1,682 | 1,698 | 1,675 | 1,678 | 1,700 | 419.50 |
| 2015-11-26 | 1,715 | 1,715 | 1,651 | 1,660 | 3,700 | 415 |
| 2015-11-25 | 1,670 | 1,670 | 1,652 | 1,655 | 2,400 | 413.75 |
| 2015-11-24 | 1,700 | 1,700 | 1,675 | 1,675 | 2,900 | 418.75 |
| 2015-11-20 | 1,688 | 1,709 | 1,688 | 1,700 | 7,400 | 425 |
| 2015-11-19 | 1,716 | 1,716 | 1,673 | 1,711 | 5,100 | 427.75 |
| 2015-11-18 | 1,714 | 1,714 | 1,703 | 1,705 | 5,800 | 426.25 |
| 2015-11-17 | 1,695 | 1,719 | 1,690 | 1,715 | 11,200 | 428.75 |
| 2015-11-16 | 1,616 | 1,695 | 1,614 | 1,682 | 7,400 | 420.50 |
| 2015-11-13 | 1,620 | 1,650 | 1,620 | 1,626 | 5,800 | 406.50 |
| 2015-11-12 | 1,588 | 1,609 | 1,588 | 1,609 | 4,800 | 402.25 |
| 2015-11-11 | 1,558 | 1,599 | 1,558 | 1,588 | 5,500 | 397 |
| 2015-11-10 | 1,556 | 1,563 | 1,531 | 1,558 | 4,000 | 389.50 |
| 2015-11-09 | 1,530 | 1,559 | 1,530 | 1,550 | 3,100 | 387.50 |
| 2015-11-06 | 1,521 | 1,541 | 1,521 | 1,530 | 2,900 | 382.50 |
| 2015-11-05 | 1,570 | 1,570 | 1,522 | 1,528 | 5,700 | 382 |
| 2015-11-04 | 1,558 | 1,569 | 1,550 | 1,560 | 4,000 | 390 |
| 2015-11-02 | 1,535 | 1,550 | 1,535 | 1,550 | 4,300 | 387.50 |
| 2015-10-30 | 1,540 | 1,592 | 1,530 | 1,535 | 7,300 | 383.75 |
| 2015-10-29 | 1,497 | 1,620 | 1,490 | 1,580 | 18,300 | 395 |
| 2015-10-28 | 1,410 | 1,456 | 1,380 | 1,456 | 9,200 | 364 |
| 2015-10-27 | 4,210 | 4,270 | 4,210 | 4,240 | 1,300 | 353.33 |
| 2015-10-26 | 4,250 | 4,255 | 4,185 | 4,220 | 3,900 | 351.67 |
| 2015-10-23 | 4,170 | 4,180 | 4,155 | 4,165 | 1,100 | 347.08 |
| 2015-10-22 | 4,180 | 4,185 | 4,150 | 4,160 | 1,000 | 346.67 |
| 2015-10-21 | 4,170 | 4,170 | 4,135 | 4,170 | 1,000 | 347.50 |
| 2015-10-20 | 4,190 | 4,200 | 4,170 | 4,200 | 1,800 | 350 |
| 2015-10-19 | 4,175 | 4,190 | 4,170 | 4,170 | 1,400 | 347.50 |
| 2015-10-16 | 4,200 | 4,200 | 4,130 | 4,175 | 900 | 347.92 |
| 2015-10-15 | 4,145 | 4,150 | 4,145 | 4,150 | 200 | 345.83 |
| 2015-10-14 | 4,150 | 4,150 | 4,095 | 4,120 | 400 | 343.33 |
| 2015-10-13 | 4,130 | 4,150 | 4,095 | 4,100 | 1,300 | 341.67 |
| 2015-10-09 | 4,165 | 4,165 | 4,010 | 4,110 | 1,900 | 342.50 |
| 2015-10-08 | 4,085 | 4,110 | 4,085 | 4,110 | 400 | 342.50 |
| 2015-10-07 | 4,150 | 4,150 | 4,120 | 4,120 | 600 | 343.33 |
| 2015-10-06 | 4,150 | 4,155 | 4,120 | 4,150 | 2,500 | 345.83 |
| 2015-10-05 | 3,985 | 4,120 | 3,960 | 4,100 | 3,500 | 341.67 |
| 2015-10-02 | 3,980 | 3,980 | 3,920 | 3,955 | 700 | 329.58 |
| 2015-10-01 | 4,000 | 4,000 | 3,835 | 3,945 | 1,600 | 328.75 |
| 2015-09-30 | 4,040 | 4,040 | 3,825 | 3,950 | 3,000 | 329.17 |
| 2015-09-29 | 3,950 | 4,170 | 3,950 | 3,970 | 13,300 | 330.83 |
| 2015-09-28 | 3,745 | 3,815 | 3,670 | 3,775 | 1,900 | 314.58 |
| 2015-09-25 | 3,820 | 3,820 | 3,660 | 3,765 | 1,500 | 313.75 |
| 2015-09-24 | 3,910 | 3,910 | 3,705 | 3,820 | 2,300 | 318.33 |
| 2015-09-18 | 4,005 | 4,005 | 3,920 | 3,935 | 1,500 | 327.92 |
| 2015-09-17 | 4,180 | 4,180 | 4,000 | 4,005 | 3,200 | 333.75 |
| 2015-09-16 | 4,050 | 4,050 | 4,005 | 4,040 | 1,400 | 336.67 |
| 2015-09-15 | 4,035 | 4,075 | 4,035 | 4,075 | 1,100 | 339.58 |
| 2015-09-14 | 4,315 | 4,315 | 4,035 | 4,075 | 3,000 | 339.58 |
| 2015-09-11 | 4,110 | 4,110 | 4,020 | 4,105 | 2,200 | 342.08 |
| 2015-09-10 | 3,790 | 4,010 | 3,780 | 4,010 | 5,500 | 334.17 |
| 2015-09-09 | 3,945 | 3,945 | 3,780 | 3,860 | 9,600 | 321.67 |
| 2015-09-08 | 4,060 | 4,210 | 3,735 | 3,760 | 14,900 | 313.33 |
| 2015-09-07 | 4,620 | 4,620 | 4,200 | 4,200 | 24,000 | 350 |
| 2015-09-04 | 4,900 | 5,060 | 4,755 | 4,900 | 13,300 | 408.33 |
| 2015-09-03 | 4,870 | 4,890 | 4,740 | 4,880 | 5,000 | 406.67 |
| 2015-09-02 | 4,305 | 4,775 | 4,305 | 4,730 | 5,900 | 394.17 |
| 2015-09-01 | 4,785 | 4,795 | 4,475 | 4,485 | 4,900 | 373.75 |
| 2015-08-31 | 4,595 | 4,700 | 4,410 | 4,685 | 3,900 | 390.42 |
| 2015-08-28 | 4,600 | 4,675 | 4,385 | 4,595 | 5,300 | 382.92 |
| 2015-08-27 | 4,595 | 4,595 | 4,355 | 4,400 | 3,500 | 366.67 |
| 2015-08-26 | 4,075 | 4,210 | 3,970 | 4,210 | 5,600 | 350.83 |
| 2015-08-25 | 4,055 | 4,595 | 3,725 | 3,865 | 17,400 | 322.08 |
| 2015-08-24 | 4,900 | 4,910 | 4,370 | 4,405 | 7,600 | 367.08 |
| 2015-08-21 | 4,870 | 5,090 | 4,870 | 4,980 | 4,900 | 415 |
| 2015-08-20 | 5,010 | 5,080 | 4,980 | 4,985 | 2,000 | 415.42 |
| 2015-08-19 | 5,120 | 5,130 | 4,970 | 5,110 | 3,600 | 425.83 |
| 2015-08-18 | 5,100 | 5,100 | 4,970 | 5,080 | 4,200 | 423.33 |
| 2015-08-17 | 4,820 | 5,050 | 4,820 | 5,000 | 4,300 | 416.67 |
| 2015-08-14 | 4,805 | 4,850 | 4,780 | 4,820 | 1,800 | 401.67 |
| 2015-08-13 | 4,750 | 4,840 | 4,720 | 4,830 | 2,200 | 402.50 |
| 2015-08-12 | 4,850 | 4,850 | 4,720 | 4,800 | 2,600 | 400 |
| 2015-08-11 | 4,900 | 4,900 | 4,800 | 4,850 | 3,300 | 404.17 |
| 2015-08-10 | 4,800 | 4,890 | 4,780 | 4,810 | 4,600 | 400.83 |
| 2015-08-07 | 4,970 | 4,995 | 4,730 | 4,790 | 10,500 | 399.17 |
| 2015-08-06 | 5,170 | 5,180 | 5,010 | 5,070 | 6,000 | 422.50 |
| 2015-08-05 | 5,160 | 5,240 | 5,070 | 5,140 | 6,300 | 428.33 |
| 2015-08-04 | 5,250 | 5,250 | 5,080 | 5,160 | 9,500 | 430 |
| 2015-08-03 | 5,020 | 5,120 | 5,000 | 5,100 | 6,900 | 425 |
| 2015-07-31 | 4,950 | 5,050 | 4,950 | 4,980 | 3,700 | 415 |
| 2015-07-30 | 4,910 | 5,040 | 4,910 | 4,950 | 3,600 | 412.50 |
| 2015-07-29 | 4,810 | 4,945 | 4,735 | 4,900 | 6,200 | 408.33 |
| 2015-07-28 | 4,980 | 4,980 | 4,815 | 4,880 | 7,600 | 406.67 |
| 2015-07-27 | 5,110 | 5,110 | 5,000 | 5,010 | 3,100 | 417.50 |
| 2015-07-24 | 5,180 | 5,180 | 5,000 | 5,010 | 6,900 | 417.50 |
| 2015-07-23 | 5,350 | 5,360 | 5,130 | 5,180 | 7,400 | 431.67 |
| 2015-07-22 | 5,340 | 5,340 | 5,090 | 5,300 | 13,300 | 441.67 |
| 2015-07-21 | 4,970 | 5,340 | 4,960 | 5,140 | 24,200 | 428.33 |
| 2015-07-17 | 4,630 | 4,880 | 4,590 | 4,800 | 7,900 | 400 |
| 2015-07-16 | 4,565 | 4,675 | 4,500 | 4,630 | 5,300 | 385.83 |
| 2015-07-15 | 4,720 | 4,725 | 4,530 | 4,570 | 4,700 | 380.83 |
| 2015-07-14 | 4,810 | 4,810 | 4,615 | 4,665 | 3,800 | 388.75 |
| 2015-07-13 | 4,800 | 4,890 | 4,620 | 4,715 | 2,000 | 392.92 |
| 2015-07-10 | 4,790 | 4,820 | 4,720 | 4,720 | 3,600 | 393.33 |
| 2015-07-09 | 4,430 | 4,850 | 4,170 | 4,770 | 13,600 | 397.50 |
| 2015-07-08 | 5,100 | 5,200 | 4,710 | 4,850 | 10,600 | 404.17 |
| 2015-07-07 | 5,030 | 5,310 | 4,900 | 5,000 | 25,800 | 416.67 |
| 2015-07-06 | 4,705 | 4,980 | 4,670 | 4,845 | 7,900 | 403.75 |
| 2015-07-03 | 5,110 | 5,110 | 4,580 | 4,900 | 12,600 | 408.33 |
| 2015-07-02 | 4,820 | 5,100 | 4,700 | 5,010 | 28,900 | 417.50 |
| 2015-07-01 | 4,560 | 4,700 | 4,375 | 4,680 | 22,800 | 390 |
| 2015-06-30 | 4,200 | 4,365 | 4,000 | 4,000 | 8,800 | 333.33 |
| 2015-06-29 | 3,845 | 4,090 | 3,845 | 4,000 | 8,500 | 333.33 |
| 2015-06-26 | 4,180 | 4,230 | 3,915 | 3,985 | 17,000 | 332.08 |
| 2015-06-25 | 3,810 | 4,060 | 3,810 | 3,915 | 5,900 | 326.25 |
| 2015-06-24 | 3,735 | 3,805 | 3,735 | 3,780 | 1,300 | 315 |
| 2015-06-23 | 3,800 | 3,810 | 3,730 | 3,735 | 4,500 | 311.25 |
| 2015-06-22 | 3,645 | 3,750 | 3,645 | 3,750 | 3,200 | 312.50 |
| 2015-06-19 | 3,625 | 3,695 | 3,610 | 3,695 | 1,500 | 307.92 |
| 2015-06-18 | 3,700 | 3,725 | 3,650 | 3,695 | 3,200 | 307.92 |
| 2015-06-17 | 3,685 | 3,690 | 3,610 | 3,690 | 1,300 | 307.50 |
| 2015-06-16 | 3,640 | 3,700 | 3,580 | 3,685 | 4,100 | 307.08 |
| 2015-06-15 | 3,375 | 3,700 | 3,375 | 3,650 | 8,700 | 304.17 |
| 2015-06-12 | 3,370 | 3,375 | 3,290 | 3,375 | 1,500 | 281.25 |
| 2015-06-11 | 3,300 | 3,350 | 3,295 | 3,350 | 2,200 | 279.17 |
| 2015-06-10 | 3,310 | 3,310 | 3,265 | 3,265 | 2,000 | 272.08 |
| 2015-06-09 | 3,350 | 3,350 | 3,265 | 3,295 | 3,900 | 274.58 |
| 2015-06-08 | 3,490 | 3,490 | 3,310 | 3,370 | 8,600 | 280.83 |
| 2015-06-05 | 3,265 | 3,295 | 3,250 | 3,280 | 4,200 | 273.33 |
| 2015-06-04 | 3,260 | 3,270 | 3,235 | 3,265 | 2,700 | 272.08 |
| 2015-06-03 | 3,280 | 3,280 | 3,230 | 3,235 | 1,500 | 269.58 |
| 2015-06-02 | 3,280 | 3,285 | 3,225 | 3,280 | 2,200 | 273.33 |
| 2015-06-01 | 3,280 | 3,290 | 3,220 | 3,280 | 1,900 | 273.33 |
| 2015-05-29 | 3,190 | 3,260 | 3,145 | 3,260 | 2,900 | 271.67 |
| 2015-05-28 | 3,265 | 3,265 | 3,130 | 3,225 | 2,400 | 268.75 |
| 2015-05-27 | 3,315 | 3,315 | 3,210 | 3,265 | 3,000 | 272.08 |
| 2015-05-26 | 3,240 | 3,335 | 3,240 | 3,325 | 1,700 | 277.08 |
| 2015-05-25 | 3,340 | 3,340 | 3,235 | 3,270 | 2,200 | 272.50 |
| 2015-05-22 | 3,315 | 3,315 | 3,265 | 3,310 | 1,300 | 275.83 |
| 2015-05-21 | 3,335 | 3,335 | 3,265 | 3,265 | 600 | 272.08 |
| 2015-05-20 | 3,280 | 3,350 | 3,280 | 3,335 | 2,700 | 277.92 |
| 2015-05-19 | 3,230 | 3,260 | 3,185 | 3,260 | 800 | 271.67 |
| 2015-05-18 | 3,185 | 3,300 | 3,185 | 3,300 | 5,000 | 275 |
| 2015-05-15 | 3,265 | 3,265 | 3,180 | 3,185 | 1,400 | 265.42 |
| 2015-05-14 | 3,180 | 3,245 | 3,175 | 3,245 | 1,100 | 270.42 |
| 2015-05-13 | 3,280 | 3,280 | 3,180 | 3,180 | 1,000 | 265 |
| 2015-05-12 | 3,230 | 3,350 | 3,230 | 3,340 | 2,500 | 278.33 |
| 2015-05-11 | 3,065 | 3,260 | 3,065 | 3,160 | 3,700 | 263.33 |
| 2015-05-08 | 3,065 | 3,115 | 3,040 | 3,055 | 7,000 | 254.58 |
| 2015-05-07 | 3,225 | 3,255 | 3,200 | 3,200 | 3,400 | 266.67 |
| 2015-05-01 | 3,420 | 3,420 | 3,275 | 3,325 | 3,100 | 277.08 |
| 2015-04-30 | 3,490 | 3,490 | 3,360 | 3,430 | 7,700 | 285.83 |
| 2015-04-28 | 3,460 | 3,460 | 3,150 | 3,360 | 4,100 | 280 |
| 2015-04-27 | 3,380 | 3,575 | 3,355 | 3,365 | 13,900 | 280.42 |
| 2015-04-24 | 3,215 | 3,490 | 3,135 | 3,375 | 10,700 | 281.25 |
| 2015-04-23 | 3,120 | 3,220 | 3,120 | 3,200 | 4,300 | 266.67 |
| 2015-04-22 | 3,090 | 3,180 | 3,070 | 3,110 | 2,700 | 259.17 |
| 2015-04-21 | 3,000 | 3,195 | 2,993 | 3,090 | 3,800 | 257.50 |
| 2015-04-20 | 2,930 | 3,095 | 2,930 | 3,095 | 4,400 | 257.92 |
| 2015-04-17 | 3,125 | 3,125 | 2,980 | 3,070 | 3,100 | 255.83 |
| 2015-04-16 | 3,245 | 3,335 | 2,930 | 3,195 | 11,000 | 266.25 |
| 2015-04-15 | 3,140 | 3,385 | 3,050 | 3,235 | 27,700 | 269.58 |
| 2015-04-14 | 2,800 | 3,080 | 2,722 | 2,900 | 18,600 | 241.67 |
| 2015-04-13 | 2,632 | 2,789 | 2,632 | 2,789 | 4,200 | 232.42 |
| 2015-04-10 | 2,670 | 2,670 | 2,626 | 2,631 | 2,400 | 219.25 |
| 2015-04-09 | 2,604 | 2,664 | 2,604 | 2,664 | 1,500 | 222 |
| 2015-04-08 | 2,582 | 2,651 | 2,582 | 2,649 | 1,800 | 220.75 |
| 2015-04-07 | 2,633 | 2,667 | 2,588 | 2,595 | 2,200 | 216.25 |
| 2015-04-06 | 2,646 | 2,646 | 2,601 | 2,633 | 1,900 | 219.42 |
| 2015-04-03 | 2,673 | 2,728 | 2,565 | 2,601 | 9,800 | 216.75 |
| 2015-04-02 | 2,700 | 2,894 | 2,677 | 2,756 | 20,600 | 229.67 |
| 2015-04-01 | 2,720 | 2,780 | 2,614 | 2,625 | 12,900 | 218.75 |
| 2015-03-31 | 2,450 | 2,800 | 2,450 | 2,578 | 12,600 | 214.83 |
| 2015-03-30 | 2,356 | 2,429 | 2,356 | 2,415 | 6,400 | 201.25 |
| 2015-03-27 | 2,295 | 2,355 | 2,295 | 2,349 | 3,300 | 195.75 |
| 2015-03-26 | 2,310 | 2,321 | 2,300 | 2,300 | 900 | 191.67 |
| 2015-03-25 | 2,300 | 2,332 | 2,300 | 2,310 | 1,300 | 192.50 |
| 2015-03-24 | 2,303 | 2,303 | 2,260 | 2,300 | 3,900 | 191.67 |
| 2015-03-23 | 2,348 | 2,349 | 2,290 | 2,304 | 3,900 | 192 |
| 2015-03-20 | 2,449 | 2,449 | 2,344 | 2,372 | 3,500 | 197.67 |
| 2015-03-19 | 2,404 | 2,480 | 2,404 | 2,449 | 3,100 | 204.08 |
| 2015-03-18 | 2,500 | 2,500 | 2,309 | 2,380 | 11,800 | 198.33 |
| 2015-03-17 | 2,601 | 2,634 | 2,500 | 2,550 | 23,500 | 212.50 |
| 2015-03-16 | 2,588 | 2,848 | 2,500 | 2,784 | 59,600 | 232 |
| 2015-03-13 | 2,649 | 2,650 | 2,230 | 2,388 | 65,600 | 199 |
| 2015-03-12 | 2,550 | 2,699 | 2,550 | 2,699 | 64,900 | 224.92 |
| 2015-03-11 | 1,999 | 2,199 | 1,999 | 2,199 | 38,900 | 183.25 |
| 2015-03-10 | 1,825 | 1,825 | 1,761 | 1,799 | 900 | 149.92 |
| 2015-03-09 | 1,838 | 1,838 | 1,838 | 1,838 | 700 | 153.17 |
| 2015-03-06 | 1,745 | 1,758 | 1,730 | 1,758 | 400 | 146.50 |
| 2015-03-05 | 1,722 | 1,779 | 1,722 | 1,779 | 700 | 148.25 |
| 2015-03-04 | 1,711 | 1,722 | 1,710 | 1,722 | 1,900 | 143.50 |
| 2015-03-03 | 1,744 | 1,750 | 1,733 | 1,733 | 1,500 | 144.42 |
| 2015-03-02 | 1,800 | 1,800 | 1,750 | 1,750 | 2,600 | 145.83 |
| 2015-02-27 | 1,790 | 1,800 | 1,762 | 1,800 | 1,100 | 150 |
| 2015-02-26 | 1,797 | 1,800 | 1,790 | 1,800 | 600 | 150 |
| 2015-02-25 | 1,777 | 1,797 | 1,777 | 1,797 | 800 | 149.75 |
| 2015-02-24 | 1,740 | 1,778 | 1,740 | 1,778 | 200 | 148.17 |
| 2015-02-23 | 1,755 | 1,760 | 1,755 | 1,755 | 1,300 | 146.25 |
| 2015-02-20 | 1,775 | 1,775 | 1,770 | 1,770 | 700 | 147.50 |
| 2015-02-19 | 1,760 | 1,800 | 1,760 | 1,775 | 1,000 | 147.92 |
| 2015-02-18 | 1,800 | 1,800 | 1,760 | 1,760 | 300 | 146.67 |
| 2015-02-17 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 148.33 |
| 2015-02-16 | 1,750 | 1,788 | 1,749 | 1,777 | 1,400 | 148.08 |
| 2015-02-13 | 1,680 | 1,750 | 1,680 | 1,749 | 1,700 | 145.75 |
| 2015-02-12 | 1,650 | 1,680 | 1,650 | 1,680 | 1,700 | 140 |
| 2015-02-10 | 1,662 | 1,698 | 1,642 | 1,642 | 1,100 | 136.83 |
| 2015-02-09 | 1,635 | 1,635 | 1,620 | 1,622 | 1,000 | 135.17 |
| 2015-02-06 | 1,621 | 1,639 | 1,621 | 1,635 | 4,000 | 136.25 |
| 2015-02-05 | 1,700 | 1,719 | 1,619 | 1,619 | 2,100 | 134.92 |
| 2015-02-04 | 1,750 | 1,780 | 1,698 | 1,700 | 2,700 | 141.67 |
| 2015-02-03 | 1,830 | 1,850 | 1,737 | 1,737 | 2,800 | 144.75 |
| 2015-02-02 | 1,701 | 1,860 | 1,701 | 1,829 | 3,400 | 152.42 |
| 2015-01-30 | 1,630 | 1,890 | 1,630 | 1,699 | 11,700 | 141.58 |
| 2015-01-29 | 1,593 | 1,600 | 1,578 | 1,590 | 1,100 | 132.50 |
| 2015-01-28 | 1,580 | 1,633 | 1,515 | 1,633 | 3,000 | 136.08 |
| 2015-01-27 | 1,696 | 1,697 | 1,615 | 1,618 | 6,900 | 134.83 |
| 2015-01-26 | 1,880 | 1,920 | 1,680 | 1,696 | 13,500 | 141.33 |
| 2015-01-23 | 1,660 | 1,980 | 1,650 | 1,800 | 19,800 | 150 |
| 2015-01-22 | 1,460 | 1,750 | 1,459 | 1,580 | 6,800 | 131.67 |
| 2015-01-21 | 1,440 | 1,460 | 1,420 | 1,460 | 2,800 | 121.67 |
| 2015-01-20 | 1,399 | 1,400 | 1,382 | 1,382 | 1,200 | 115.17 |
| 2015-01-19 | 1,380 | 1,399 | 1,380 | 1,380 | 1,900 | 115 |
| 2015-01-16 | 1,360 | 1,430 | 1,338 | 1,350 | 2,800 | 112.50 |
| 2015-01-15 | 1,329 | 1,330 | 1,329 | 1,330 | 1,400 | 110.83 |
| 2015-01-14 | 1,380 | 1,380 | 1,305 | 1,305 | 2,500 | 108.75 |
| 2015-01-13 | 1,293 | 1,377 | 1,292 | 1,360 | 4,500 | 113.33 |
| 2015-01-09 | 1,239 | 1,270 | 1,239 | 1,270 | 2,000 | 105.83 |
| 2015-01-08 | 1,234 | 1,236 | 1,230 | 1,230 | 500 | 102.50 |
| 2015-01-07 | 1,222 | 1,237 | 1,222 | 1,235 | 1,100 | 102.92 |
| 2015-01-06 | 1,239 | 1,240 | 1,221 | 1,221 | 1,700 | 101.75 |
| 2015-01-05 | 1,200 | 1,240 | 1,200 | 1,240 | 1,900 | 103.33 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
