3439 (株)三ツ知 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 | 1,901 | 1,910 | 1,891 | 1,910 | 600 | 955 |
| 2015-12-29 | 1,911 | 1,931 | 1,909 | 1,909 | 300 | 954.50 |
| 2015-12-28 | 1,920 | 1,948 | 1,900 | 1,941 | 500 | 970.50 |
| 2015-12-25 | 1,883 | 1,920 | 1,881 | 1,920 | 800 | 960 |
| 2015-12-24 | 1,920 | 1,921 | 1,876 | 1,876 | 3,300 | 938 |
| 2015-12-22 | 1,911 | 1,980 | 1,910 | 1,979 | 1,100 | 989.50 |
| 2015-12-21 | 1,935 | 1,935 | 1,922 | 1,922 | 600 | 961 |
| 2015-12-18 | 1,979 | 1,983 | 1,945 | 1,945 | 1,500 | 972.50 |
| 2015-12-17 | 1,984 | 1,984 | 1,942 | 1,979 | 800 | 989.50 |
| 2015-12-16 | 1,982 | 1,983 | 1,982 | 1,983 | 1,200 | 991.50 |
| 2015-12-15 | 1,985 | 1,985 | 1,913 | 1,915 | 1,400 | 957.50 |
| 2015-12-14 | 1,950 | 1,990 | 1,950 | 1,955 | 500 | 977.50 |
| 2015-12-11 | 1,946 | 2,038 | 1,945 | 1,950 | 3,500 | 975 |
| 2015-12-10 | 1,879 | 2,080 | 1,879 | 1,901 | 4,900 | 950.50 |
| 2015-12-09 | 1,857 | 1,910 | 1,857 | 1,910 | 3,200 | 955 |
| 2015-12-08 | 1,890 | 1,915 | 1,890 | 1,915 | 400 | 957.50 |
| 2015-12-07 | 1,890 | 1,917 | 1,890 | 1,902 | 1,400 | 951 |
| 2015-12-04 | 1,890 | 1,918 | 1,890 | 1,890 | 500 | 945 |
| 2015-12-03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 945 |
| 2015-12-02 | 1,878 | 1,880 | 1,878 | 1,880 | 1,100 | 940 |
| 2015-12-01 | 1,855 | 1,880 | 1,855 | 1,880 | 600 | 940 |
| 2015-11-30 | 1,946 | 1,946 | 1,880 | 1,895 | 4,100 | 947.50 |
| 2015-11-27 | 1,908 | 1,908 | 1,906 | 1,906 | 1,200 | 953 |
| 2015-11-26 | 1,898 | 1,905 | 1,898 | 1,905 | 700 | 952.50 |
| 2015-11-25 | 1,899 | 1,901 | 1,898 | 1,898 | 300 | 949 |
| 2015-11-24 | 1,906 | 1,910 | 1,900 | 1,901 | 1,000 | 950.50 |
| 2015-11-20 | 1,908 | 1,910 | 1,901 | 1,901 | 800 | 950.50 |
| 2015-11-19 | 1,890 | 1,910 | 1,890 | 1,910 | 1,700 | 955 |
| 2015-11-18 | 1,900 | 1,901 | 1,899 | 1,900 | 1,800 | 950 |
| 2015-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 950 |
| 2015-11-16 | 1,871 | 1,902 | 1,860 | 1,860 | 1,400 | 930 |
| 2015-11-13 | 1,842 | 1,907 | 1,842 | 1,872 | 1,500 | 936 |
| 2015-11-12 | 1,865 | 1,910 | 1,862 | 1,910 | 800 | 955 |
| 2015-11-11 | 1,900 | 1,900 | 1,890 | 1,890 | 600 | 945 |
| 2015-11-10 | 1,900 | 1,918 | 1,895 | 1,895 | 1,500 | 947.50 |
| 2015-11-09 | 1,905 | 1,910 | 1,905 | 1,910 | 700 | 955 |
| 2015-11-05 | 1,905 | 1,910 | 1,900 | 1,910 | 800 | 955 |
| 2015-11-04 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 957.50 |
| 2015-11-02 | 1,852 | 1,900 | 1,852 | 1,900 | 1,600 | 950 |
| 2015-10-30 | 1,915 | 1,920 | 1,915 | 1,915 | 900 | 957.50 |
| 2015-10-29 | 1,900 | 1,923 | 1,900 | 1,923 | 400 | 961.50 |
| 2015-10-28 | 1,885 | 1,905 | 1,885 | 1,900 | 1,100 | 950 |
| 2015-10-27 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 942.50 |
| 2015-10-26 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 940 |
| 2015-10-23 | 1,872 | 1,894 | 1,872 | 1,873 | 700 | 936.50 |
| 2015-10-22 | 1,870 | 1,871 | 1,810 | 1,871 | 1,400 | 935.50 |
| 2015-10-21 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 935 |
| 2015-10-20 | 1,870 | 1,872 | 1,866 | 1,866 | 1,800 | 933 |
| 2015-10-19 | 1,865 | 1,870 | 1,840 | 1,869 | 1,900 | 934.50 |
| 2015-10-16 | 1,850 | 1,865 | 1,850 | 1,865 | 400 | 932.50 |
| 2015-10-15 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 919.50 |
| 2015-10-14 | 1,770 | 1,790 | 1,770 | 1,790 | 1,700 | 895 |
| 2015-10-13 | 1,770 | 1,820 | 1,770 | 1,800 | 1,300 | 900 |
| 2015-10-09 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 895 |
| 2015-10-08 | 1,829 | 1,829 | 1,788 | 1,790 | 900 | 895 |
| 2015-10-07 | 1,814 | 1,819 | 1,756 | 1,765 | 2,400 | 882.50 |
| 2015-10-06 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 907.50 |
| 2015-10-05 | 1,790 | 1,790 | 1,770 | 1,790 | 3,100 | 895 |
| 2015-10-02 | 1,770 | 1,790 | 1,770 | 1,790 | 1,200 | 895 |
| 2015-10-01 | 1,769 | 1,809 | 1,729 | 1,800 | 1,600 | 900 |
| 2015-09-30 | 1,808 | 1,809 | 1,808 | 1,809 | 700 | 904.50 |
| 2015-09-29 | 1,770 | 1,800 | 1,770 | 1,800 | 700 | 900 |
| 2015-09-28 | 1,803 | 1,820 | 1,803 | 1,820 | 2,000 | 910 |
| 2015-09-24 | 1,790 | 1,793 | 1,750 | 1,750 | 2,000 | 875 |
| 2015-09-18 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 899 |
| 2015-09-17 | 1,818 | 1,829 | 1,770 | 1,798 | 1,700 | 899 |
| 2015-09-16 | 1,790 | 1,818 | 1,790 | 1,818 | 200 | 909 |
| 2015-09-15 | 1,810 | 1,810 | 1,790 | 1,790 | 700 | 895 |
| 2015-09-14 | 1,770 | 1,800 | 1,770 | 1,800 | 1,900 | 900 |
| 2015-09-11 | 1,785 | 1,785 | 1,770 | 1,770 | 1,300 | 885 |
| 2015-09-10 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 898.50 |
| 2015-09-09 | 1,790 | 1,790 | 1,785 | 1,790 | 500 | 895 |
| 2015-09-08 | 1,755 | 1,760 | 1,734 | 1,738 | 3,000 | 869 |
| 2015-09-07 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 865 |
| 2015-09-04 | 1,770 | 1,770 | 1,750 | 1,770 | 3,400 | 885 |
| 2015-09-03 | 1,798 | 1,798 | 1,770 | 1,770 | 4,200 | 885 |
| 2015-09-01 | 1,780 | 1,780 | 1,760 | 1,763 | 5,600 | 881.50 |
| 2015-08-31 | 1,770 | 1,785 | 1,757 | 1,785 | 6,700 | 892.50 |
| 2015-08-28 | 1,766 | 1,770 | 1,750 | 1,770 | 2,400 | 885 |
| 2015-08-27 | 1,768 | 1,768 | 1,765 | 1,765 | 300 | 882.50 |
| 2015-08-26 | 1,672 | 1,730 | 1,658 | 1,730 | 3,100 | 865 |
| 2015-08-25 | 1,723 | 1,770 | 1,650 | 1,712 | 3,900 | 856 |
| 2015-08-24 | 1,833 | 1,833 | 1,720 | 1,723 | 6,400 | 861.50 |
| 2015-08-21 | 1,843 | 1,843 | 1,813 | 1,833 | 3,500 | 916.50 |
| 2015-08-20 | 1,880 | 1,880 | 1,860 | 1,860 | 2,000 | 930 |
| 2015-08-19 | 1,885 | 1,895 | 1,870 | 1,880 | 2,700 | 940 |
| 2015-08-18 | 1,878 | 1,880 | 1,878 | 1,880 | 1,300 | 940 |
| 2015-08-17 | 1,888 | 1,920 | 1,878 | 1,878 | 4,800 | 939 |
| 2015-08-14 | 1,905 | 1,905 | 1,896 | 1,903 | 900 | 951.50 |
| 2015-08-13 | 1,903 | 1,905 | 1,903 | 1,905 | 400 | 952.50 |
| 2015-08-12 | 1,907 | 1,908 | 1,905 | 1,905 | 1,600 | 952.50 |
| 2015-08-11 | 1,910 | 1,938 | 1,905 | 1,909 | 7,400 | 954.50 |
| 2015-08-10 | 1,900 | 1,940 | 1,885 | 1,938 | 5,600 | 969 |
| 2015-08-07 | 1,928 | 1,928 | 1,851 | 1,881 | 3,800 | 940.50 |
| 2015-08-06 | 1,920 | 1,920 | 1,910 | 1,919 | 800 | 959.50 |
| 2015-08-05 | 1,907 | 1,910 | 1,899 | 1,910 | 700 | 955 |
| 2015-08-04 | 1,945 | 1,945 | 1,895 | 1,907 | 4,200 | 953.50 |
| 2015-08-03 | 1,920 | 1,950 | 1,880 | 1,931 | 13,700 | 965.50 |
| 2015-07-31 | 1,800 | 1,800 | 1,770 | 1,800 | 4,500 | 900 |
| 2015-07-30 | 1,800 | 1,820 | 1,800 | 1,805 | 800 | 902.50 |
| 2015-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 900 |
| 2015-07-28 | 1,821 | 1,821 | 1,780 | 1,820 | 2,000 | 910 |
| 2015-07-27 | 1,878 | 1,878 | 1,839 | 1,839 | 300 | 919.50 |
| 2015-07-24 | 1,878 | 1,885 | 1,878 | 1,878 | 600 | 939 |
| 2015-07-23 | 1,878 | 1,878 | 1,878 | 1,878 | 400 | 939 |
| 2015-07-22 | 1,870 | 1,870 | 1,860 | 1,860 | 1,000 | 930 |
| 2015-07-21 | 1,860 | 1,878 | 1,860 | 1,878 | 700 | 939 |
| 2015-07-17 | 1,855 | 1,856 | 1,849 | 1,856 | 1,300 | 928 |
| 2015-07-16 | 1,854 | 1,855 | 1,822 | 1,855 | 1,000 | 927.50 |
| 2015-07-15 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | 927 |
| 2015-07-14 | 1,857 | 1,857 | 1,817 | 1,817 | 500 | 908.50 |
| 2015-07-13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 925 |
| 2015-07-10 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 909.50 |
| 2015-07-09 | 1,751 | 1,790 | 1,716 | 1,790 | 3,000 | 895 |
| 2015-07-08 | 1,840 | 1,845 | 1,831 | 1,831 | 700 | 915.50 |
| 2015-07-07 | 1,832 | 1,833 | 1,831 | 1,831 | 600 | 915.50 |
| 2015-07-06 | 1,845 | 1,845 | 1,811 | 1,811 | 600 | 905.50 |
| 2015-07-03 | 1,870 | 1,870 | 1,852 | 1,852 | 500 | 926 |
| 2015-07-02 | 1,881 | 1,881 | 1,851 | 1,860 | 900 | 930 |
| 2015-07-01 | 1,800 | 1,820 | 1,800 | 1,801 | 1,300 | 900.50 |
| 2015-06-30 | 1,800 | 1,800 | 1,779 | 1,800 | 1,500 | 900 |
| 2015-06-29 | 1,866 | 1,870 | 1,820 | 1,827 | 2,500 | 913.50 |
| 2015-06-26 | 1,870 | 1,899 | 1,870 | 1,876 | 1,100 | 938 |
| 2015-06-25 | 1,926 | 1,939 | 1,910 | 1,939 | 4,900 | 969.50 |
| 2015-06-24 | 1,918 | 1,925 | 1,904 | 1,918 | 3,800 | 959 |
| 2015-06-23 | 1,920 | 1,920 | 1,902 | 1,908 | 2,500 | 954 |
| 2015-06-22 | 1,900 | 1,918 | 1,899 | 1,918 | 2,700 | 959 |
| 2015-06-19 | 1,880 | 1,900 | 1,880 | 1,880 | 1,500 | 940 |
| 2015-06-18 | 1,900 | 1,900 | 1,870 | 1,873 | 800 | 936.50 |
| 2015-06-17 | 1,868 | 1,882 | 1,866 | 1,866 | 1,500 | 933 |
| 2015-06-16 | 1,888 | 1,900 | 1,868 | 1,868 | 3,200 | 934 |
| 2015-06-15 | 1,894 | 1,894 | 1,885 | 1,885 | 3,900 | 942.50 |
| 2015-06-12 | 1,852 | 1,890 | 1,852 | 1,890 | 1,800 | 945 |
| 2015-06-11 | 1,851 | 1,851 | 1,851 | 1,851 | 700 | 925.50 |
| 2015-06-10 | 1,860 | 1,860 | 1,851 | 1,851 | 400 | 925.50 |
| 2015-06-09 | 1,860 | 1,898 | 1,858 | 1,865 | 400 | 932.50 |
| 2015-06-08 | 1,863 | 1,890 | 1,860 | 1,860 | 2,700 | 930 |
| 2015-06-05 | 1,890 | 1,891 | 1,890 | 1,891 | 800 | 945.50 |
| 2015-06-04 | 1,918 | 1,918 | 1,859 | 1,859 | 3,500 | 929.50 |
| 2015-06-03 | 1,925 | 1,925 | 1,920 | 1,922 | 500 | 961 |
| 2015-06-01 | 1,900 | 1,930 | 1,876 | 1,925 | 3,200 | 962.50 |
| 2015-05-29 | 1,886 | 1,918 | 1,886 | 1,918 | 1,200 | 959 |
| 2015-05-28 | 1,901 | 1,930 | 1,896 | 1,896 | 1,700 | 948 |
| 2015-05-27 | 1,850 | 1,888 | 1,850 | 1,888 | 4,000 | 944 |
| 2015-05-26 | 1,867 | 1,870 | 1,863 | 1,869 | 1,500 | 934.50 |
| 2015-05-25 | 1,867 | 1,870 | 1,850 | 1,867 | 2,200 | 933.50 |
| 2015-05-22 | 1,831 | 1,866 | 1,831 | 1,866 | 1,100 | 933 |
| 2015-05-21 | 1,868 | 1,868 | 1,866 | 1,866 | 400 | 933 |
| 2015-05-20 | 1,868 | 1,868 | 1,851 | 1,867 | 1,200 | 933.50 |
| 2015-05-19 | 1,826 | 1,868 | 1,826 | 1,868 | 4,600 | 934 |
| 2015-05-18 | 1,827 | 1,827 | 1,787 | 1,826 | 1,000 | 913 |
| 2015-05-15 | 1,826 | 1,826 | 1,780 | 1,826 | 1,100 | 913 |
| 2015-05-14 | 1,826 | 1,826 | 1,825 | 1,825 | 900 | 912.50 |
| 2015-05-13 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 913.50 |
| 2015-05-12 | 1,824 | 1,824 | 1,812 | 1,812 | 600 | 906 |
| 2015-05-11 | 1,828 | 1,828 | 1,812 | 1,812 | 1,300 | 906 |
| 2015-05-08 | 1,765 | 1,790 | 1,765 | 1,790 | 600 | 895 |
| 2015-05-07 | 1,756 | 1,770 | 1,755 | 1,765 | 1,200 | 882.50 |
| 2015-05-01 | 1,808 | 1,808 | 1,780 | 1,786 | 500 | 893 |
| 2015-04-30 | 1,819 | 1,829 | 1,807 | 1,807 | 3,400 | 903.50 |
| 2015-04-28 | 1,848 | 1,848 | 1,806 | 1,819 | 8,100 | 909.50 |
| 2015-04-27 | 1,800 | 1,854 | 1,800 | 1,839 | 7,600 | 919.50 |
| 2015-04-24 | 1,740 | 1,792 | 1,740 | 1,792 | 2,300 | 896 |
| 2015-04-22 | 1,774 | 1,779 | 1,739 | 1,747 | 1,900 | 873.50 |
| 2015-04-21 | 1,775 | 1,775 | 1,735 | 1,774 | 900 | 887 |
| 2015-04-20 | 1,728 | 1,729 | 1,728 | 1,729 | 200 | 864.50 |
| 2015-04-17 | 1,774 | 1,776 | 1,724 | 1,724 | 1,300 | 862 |
| 2015-04-16 | 1,766 | 1,766 | 1,711 | 1,732 | 2,100 | 866 |
| 2015-04-15 | 1,798 | 1,798 | 1,766 | 1,766 | 1,100 | 883 |
| 2015-04-14 | 1,794 | 1,794 | 1,768 | 1,770 | 900 | 885 |
| 2015-04-13 | 1,755 | 1,780 | 1,755 | 1,775 | 1,200 | 887.50 |
| 2015-04-10 | 1,754 | 1,754 | 1,754 | 1,754 | 600 | 877 |
| 2015-04-09 | 1,724 | 1,753 | 1,680 | 1,749 | 5,500 | 874.50 |
| 2015-04-08 | 1,724 | 1,724 | 1,724 | 1,724 | 200 | 862 |
| 2015-04-07 | 1,725 | 1,725 | 1,724 | 1,724 | 900 | 862 |
| 2015-04-06 | 1,681 | 1,720 | 1,679 | 1,679 | 3,500 | 839.50 |
| 2015-04-03 | 1,677 | 1,680 | 1,677 | 1,680 | 600 | 840 |
| 2015-04-02 | 1,696 | 1,697 | 1,657 | 1,676 | 1,300 | 838 |
| 2015-03-30 | 1,693 | 1,693 | 1,653 | 1,693 | 600 | 846.50 |
| 2015-03-26 | 1,635 | 1,697 | 1,635 | 1,696 | 1,200 | 848 |
| 2015-03-25 | 1,700 | 1,700 | 1,635 | 1,635 | 1,400 | 817.50 |
| 2015-03-24 | 1,700 | 1,700 | 1,685 | 1,700 | 700 | 850 |
| 2015-03-23 | 1,681 | 1,693 | 1,681 | 1,688 | 900 | 844 |
| 2015-03-20 | 1,662 | 1,687 | 1,662 | 1,668 | 1,100 | 834 |
| 2015-03-19 | 1,651 | 1,662 | 1,651 | 1,662 | 400 | 831 |
| 2015-03-18 | 1,641 | 1,641 | 1,609 | 1,620 | 2,600 | 810 |
| 2015-03-17 | 1,730 | 1,730 | 1,679 | 1,679 | 900 | 839.50 |
| 2015-03-16 | 1,690 | 1,719 | 1,690 | 1,719 | 3,300 | 859.50 |
| 2015-03-13 | 1,623 | 1,680 | 1,623 | 1,680 | 3,400 | 840 |
| 2015-03-12 | 1,634 | 1,639 | 1,634 | 1,639 | 1,800 | 819.50 |
| 2015-03-11 | 1,638 | 1,638 | 1,624 | 1,638 | 1,000 | 819 |
| 2015-03-10 | 1,611 | 1,639 | 1,611 | 1,638 | 4,400 | 819 |
| 2015-03-09 | 1,552 | 1,611 | 1,552 | 1,610 | 13,000 | 805 |
| 2015-03-06 | 1,586 | 1,586 | 1,543 | 1,544 | 1,000 | 772 |
| 2015-03-05 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 789.50 |
| 2015-03-04 | 1,550 | 1,560 | 1,530 | 1,530 | 1,700 | 765 |
| 2015-03-03 | 1,551 | 1,560 | 1,545 | 1,550 | 1,500 | 775 |
| 2015-03-02 | 1,561 | 1,561 | 1,551 | 1,560 | 2,300 | 780 |
| 2015-02-27 | 1,600 | 1,605 | 1,550 | 1,560 | 4,400 | 780 |
| 2015-02-26 | 1,598 | 1,598 | 1,598 | 1,598 | 400 | 799 |
| 2015-02-25 | 1,575 | 1,579 | 1,575 | 1,579 | 600 | 789.50 |
| 2015-02-24 | 1,580 | 1,581 | 1,570 | 1,570 | 1,500 | 785 |
| 2015-02-23 | 1,592 | 1,592 | 1,585 | 1,585 | 2,000 | 792.50 |
| 2015-02-20 | 1,598 | 1,599 | 1,584 | 1,589 | 3,700 | 794.50 |
| 2015-02-19 | 1,600 | 1,600 | 1,584 | 1,584 | 4,100 | 792 |
| 2015-02-18 | 1,559 | 1,568 | 1,553 | 1,568 | 900 | 784 |
| 2015-02-17 | 1,595 | 1,595 | 1,555 | 1,578 | 500 | 789 |
| 2015-02-16 | 1,602 | 1,602 | 1,555 | 1,555 | 2,100 | 777.50 |
| 2015-02-13 | 1,604 | 1,604 | 1,604 | 1,604 | 400 | 802 |
| 2015-02-12 | 1,590 | 1,604 | 1,590 | 1,604 | 600 | 802 |
| 2015-02-10 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 795 |
| 2015-02-09 | 1,599 | 1,599 | 1,559 | 1,559 | 400 | 779.50 |
| 2015-02-06 | 1,599 | 1,599 | 1,598 | 1,599 | 900 | 799.50 |
| 2015-02-05 | 1,602 | 1,602 | 1,570 | 1,570 | 2,100 | 785 |
| 2015-02-03 | 1,603 | 1,603 | 1,600 | 1,603 | 900 | 801.50 |
| 2015-02-02 | 1,600 | 1,604 | 1,560 | 1,603 | 11,400 | 801.50 |
| 2015-01-30 | 1,544 | 1,575 | 1,544 | 1,575 | 6,500 | 787.50 |
| 2015-01-29 | 1,522 | 1,544 | 1,522 | 1,544 | 1,900 | 772 |
| 2015-01-28 | 1,523 | 1,523 | 1,523 | 1,523 | 200 | 761.50 |
| 2015-01-27 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 759 |
| 2015-01-26 | 1,530 | 1,549 | 1,517 | 1,517 | 500 | 758.50 |
| 2015-01-23 | 1,501 | 1,533 | 1,500 | 1,533 | 1,700 | 766.50 |
| 2015-01-22 | 1,516 | 1,517 | 1,501 | 1,501 | 2,900 | 750.50 |
| 2015-01-21 | 1,523 | 1,523 | 1,523 | 1,523 | 800 | 761.50 |
| 2015-01-20 | 1,523 | 1,523 | 1,523 | 1,523 | 300 | 761.50 |
| 2015-01-19 | 1,515 | 1,529 | 1,515 | 1,523 | 400 | 761.50 |
| 2015-01-16 | 1,502 | 1,503 | 1,502 | 1,503 | 700 | 751.50 |
| 2015-01-15 | 1,488 | 1,502 | 1,488 | 1,502 | 1,400 | 751 |
| 2015-01-14 | 1,488 | 1,488 | 1,488 | 1,488 | 2,000 | 744 |
| 2015-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2015-01-09 | 1,524 | 1,524 | 1,512 | 1,512 | 300 | 756 |
| 2015-01-08 | 1,549 | 1,549 | 1,524 | 1,524 | 400 | 762 |
| 2015-01-07 | 1,515 | 1,549 | 1,515 | 1,549 | 200 | 774.50 |
| 2015-01-06 | 1,515 | 1,555 | 1,515 | 1,555 | 200 | 777.50 |
分割・併合履歴 ： [2021-12-29]1株→2株
