3622 ネットイヤーグループ(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 | 762 | 784 | 758 | 780 | 20,000 | 780 |
| 2015-12-29 | 739 | 787 | 714 | 771 | 20,200 | 771 |
| 2015-12-28 | 695 | 754 | 695 | 739 | 26,500 | 739 |
| 2015-12-25 | 715 | 720 | 695 | 700 | 59,400 | 700 |
| 2015-12-24 | 752 | 758 | 714 | 723 | 49,500 | 723 |
| 2015-12-22 | 780 | 781 | 754 | 757 | 23,800 | 757 |
| 2015-12-21 | 806 | 806 | 770 | 776 | 20,100 | 776 |
| 2015-12-18 | 816 | 838 | 806 | 806 | 24,300 | 806 |
| 2015-12-17 | 810 | 830 | 808 | 816 | 13,700 | 816 |
| 2015-12-16 | 820 | 829 | 801 | 806 | 13,900 | 806 |
| 2015-12-15 | 829 | 843 | 801 | 802 | 20,300 | 802 |
| 2015-12-14 | 832 | 843 | 822 | 835 | 21,000 | 835 |
| 2015-12-11 | 865 | 885 | 850 | 859 | 25,500 | 859 |
| 2015-12-10 | 872 | 879 | 872 | 874 | 10,500 | 874 |
| 2015-12-09 | 892 | 900 | 886 | 887 | 11,500 | 887 |
| 2015-12-08 | 895 | 910 | 893 | 893 | 11,200 | 893 |
| 2015-12-07 | 918 | 921 | 891 | 907 | 13,600 | 907 |
| 2015-12-04 | 920 | 926 | 914 | 914 | 10,500 | 914 |
| 2015-12-03 | 925 | 940 | 925 | 937 | 12,400 | 937 |
| 2015-12-02 | 950 | 951 | 940 | 940 | 11,300 | 940 |
| 2015-12-01 | 926 | 944 | 920 | 943 | 11,900 | 943 |
| 2015-11-30 | 940 | 948 | 928 | 931 | 9,100 | 931 |
| 2015-11-27 | 950 | 974 | 940 | 941 | 27,200 | 941 |
| 2015-11-26 | 965 | 965 | 945 | 960 | 22,200 | 960 |
| 2015-11-25 | 948 | 961 | 937 | 961 | 20,100 | 961 |
| 2015-11-24 | 933 | 949 | 925 | 938 | 14,500 | 938 |
| 2015-11-20 | 927 | 933 | 910 | 922 | 18,300 | 922 |
| 2015-11-19 | 894 | 958 | 889 | 942 | 48,100 | 942 |
| 2015-11-18 | 878 | 897 | 868 | 885 | 14,000 | 885 |
| 2015-11-17 | 902 | 902 | 877 | 878 | 23,000 | 878 |
| 2015-11-16 | 907 | 907 | 867 | 888 | 21,600 | 888 |
| 2015-11-13 | 921 | 922 | 904 | 905 | 12,500 | 905 |
| 2015-11-12 | 925 | 925 | 914 | 918 | 11,000 | 918 |
| 2015-11-11 | 917 | 940 | 917 | 925 | 11,500 | 925 |
| 2015-11-10 | 940 | 940 | 910 | 913 | 20,200 | 913 |
| 2015-11-09 | 926 | 958 | 919 | 943 | 25,600 | 943 |
| 2015-11-06 | 954 | 960 | 907 | 924 | 50,500 | 924 |
| 2015-11-05 | 1,050 | 1,050 | 937 | 955 | 198,300 | 955 |
| 2015-11-04 | 915 | 1,051 | 915 | 1,051 | 156,500 | 1,051 |
| 2015-11-02 | 900 | 924 | 888 | 901 | 26,200 | 901 |
| 2015-10-30 | 915 | 978 | 900 | 921 | 135,700 | 921 |
| 2015-10-29 | 862 | 870 | 840 | 870 | 15,500 | 870 |
| 2015-10-28 | 864 | 870 | 854 | 862 | 8,500 | 862 |
| 2015-10-27 | 859 | 885 | 858 | 870 | 31,600 | 870 |
| 2015-10-26 | 821 | 864 | 818 | 856 | 24,600 | 856 |
| 2015-10-23 | 818 | 821 | 806 | 821 | 9,700 | 821 |
| 2015-10-22 | 809 | 815 | 808 | 812 | 9,900 | 812 |
| 2015-10-21 | 806 | 816 | 801 | 810 | 6,600 | 810 |
| 2015-10-20 | 821 | 821 | 800 | 808 | 7,700 | 808 |
| 2015-10-19 | 812 | 821 | 805 | 821 | 5,900 | 821 |
| 2015-10-16 | 828 | 830 | 813 | 818 | 5,700 | 818 |
| 2015-10-15 | 810 | 828 | 810 | 815 | 8,100 | 815 |
| 2015-10-14 | 838 | 838 | 817 | 817 | 9,200 | 817 |
| 2015-10-13 | 850 | 852 | 836 | 838 | 15,300 | 838 |
| 2015-10-09 | 787 | 825 | 787 | 825 | 13,000 | 825 |
| 2015-10-08 | 793 | 810 | 793 | 795 | 8,300 | 795 |
| 2015-10-07 | 790 | 798 | 781 | 798 | 5,600 | 798 |
| 2015-10-06 | 792 | 797 | 788 | 797 | 4,700 | 797 |
| 2015-10-05 | 788 | 795 | 776 | 787 | 11,800 | 787 |
| 2015-10-02 | 757 | 789 | 757 | 788 | 15,600 | 788 |
| 2015-10-01 | 767 | 770 | 759 | 766 | 9,900 | 766 |
| 2015-09-30 | 810 | 810 | 745 | 780 | 17,400 | 780 |
| 2015-09-29 | 820 | 820 | 772 | 800 | 9,700 | 800 |
| 2015-09-28 | 803 | 814 | 803 | 813 | 12,500 | 813 |
| 2015-09-25 | 825 | 825 | 802 | 818 | 6,500 | 818 |
| 2015-09-24 | 791 | 814 | 777 | 814 | 10,700 | 814 |
| 2015-09-18 | 798 | 809 | 792 | 795 | 3,000 | 795 |
| 2015-09-17 | 794 | 819 | 794 | 806 | 5,200 | 806 |
| 2015-09-16 | 825 | 825 | 785 | 794 | 10,300 | 794 |
| 2015-09-15 | 814 | 830 | 810 | 825 | 4,900 | 825 |
| 2015-09-14 | 826 | 841 | 812 | 821 | 10,700 | 821 |
| 2015-09-11 | 801 | 828 | 801 | 828 | 17,800 | 828 |
| 2015-09-10 | 765 | 802 | 765 | 794 | 13,200 | 794 |
| 2015-09-09 | 796 | 810 | 788 | 810 | 18,700 | 810 |
| 2015-09-08 | 763 | 794 | 761 | 771 | 8,700 | 771 |
| 2015-09-07 | 755 | 780 | 753 | 778 | 25,000 | 778 |
| 2015-09-04 | 844 | 844 | 782 | 800 | 23,500 | 800 |
| 2015-09-03 | 835 | 849 | 830 | 830 | 9,600 | 830 |
| 2015-09-02 | 810 | 860 | 805 | 830 | 12,000 | 830 |
| 2015-09-01 | 891 | 894 | 850 | 851 | 13,500 | 851 |
| 2015-08-31 | 896 | 896 | 871 | 894 | 10,200 | 894 |
| 2015-08-28 | 871 | 908 | 866 | 895 | 22,400 | 895 |
| 2015-08-27 | 869 | 898 | 865 | 870 | 23,500 | 870 |
| 2015-08-26 | 850 | 869 | 825 | 869 | 36,600 | 869 |
| 2015-08-25 | 762 | 915 | 723 | 800 | 90,900 | 800 |
| 2015-08-24 | 928 | 988 | 822 | 822 | 88,800 | 822 |
| 2015-08-21 | 1,000 | 1,010 | 992 | 1,003 | 21,400 | 1,003 |
| 2015-08-20 | 1,021 | 1,032 | 1,015 | 1,015 | 11,100 | 1,015 |
| 2015-08-19 | 1,035 | 1,035 | 1,026 | 1,027 | 5,100 | 1,027 |
| 2015-08-18 | 1,018 | 1,040 | 1,015 | 1,040 | 5,700 | 1,040 |
| 2015-08-17 | 1,039 | 1,041 | 1,020 | 1,020 | 10,600 | 1,020 |
| 2015-08-14 | 1,043 | 1,052 | 1,020 | 1,039 | 21,600 | 1,039 |
| 2015-08-13 | 1,073 | 1,073 | 1,045 | 1,051 | 15,700 | 1,051 |
| 2015-08-12 | 1,074 | 1,077 | 1,066 | 1,067 | 10,000 | 1,067 |
| 2015-08-11 | 1,095 | 1,095 | 1,070 | 1,087 | 7,100 | 1,087 |
| 2015-08-10 | 1,105 | 1,108 | 1,063 | 1,070 | 25,100 | 1,070 |
| 2015-08-07 | 1,123 | 1,125 | 1,105 | 1,106 | 26,000 | 1,106 |
| 2015-08-06 | 1,130 | 1,138 | 1,120 | 1,125 | 8,200 | 1,125 |
| 2015-08-05 | 1,141 | 1,150 | 1,135 | 1,137 | 9,400 | 1,137 |
| 2015-08-04 | 1,170 | 1,171 | 1,150 | 1,154 | 13,700 | 1,154 |
| 2015-08-03 | 1,150 | 1,177 | 1,147 | 1,170 | 10,500 | 1,170 |
| 2015-07-31 | 1,130 | 1,170 | 1,130 | 1,165 | 18,800 | 1,165 |
| 2015-07-30 | 1,145 | 1,160 | 1,122 | 1,160 | 9,800 | 1,160 |
| 2015-07-29 | 1,130 | 1,155 | 1,130 | 1,155 | 4,700 | 1,155 |
| 2015-07-28 | 1,114 | 1,143 | 1,112 | 1,143 | 9,400 | 1,143 |
| 2015-07-27 | 1,150 | 1,150 | 1,132 | 1,134 | 8,900 | 1,134 |
| 2015-07-24 | 1,170 | 1,170 | 1,152 | 1,160 | 8,500 | 1,160 |
| 2015-07-23 | 1,159 | 1,175 | 1,150 | 1,150 | 7,500 | 1,150 |
| 2015-07-22 | 1,161 | 1,171 | 1,150 | 1,152 | 14,200 | 1,152 |
| 2015-07-21 | 1,172 | 1,183 | 1,169 | 1,174 | 17,300 | 1,174 |
| 2015-07-17 | 1,160 | 1,160 | 1,146 | 1,151 | 7,800 | 1,151 |
| 2015-07-16 | 1,160 | 1,161 | 1,141 | 1,150 | 16,700 | 1,150 |
| 2015-07-15 | 1,141 | 1,170 | 1,135 | 1,137 | 14,700 | 1,137 |
| 2015-07-14 | 1,120 | 1,169 | 1,119 | 1,154 | 27,100 | 1,154 |
| 2015-07-13 | 1,130 | 1,140 | 1,100 | 1,100 | 19,900 | 1,100 |
| 2015-07-10 | 1,105 | 1,108 | 1,052 | 1,070 | 34,600 | 1,070 |
| 2015-07-09 | 1,031 | 1,108 | 985 | 1,105 | 91,100 | 1,105 |
| 2015-07-08 | 1,212 | 1,212 | 1,150 | 1,151 | 33,200 | 1,151 |
| 2015-07-07 | 1,221 | 1,221 | 1,212 | 1,212 | 9,700 | 1,212 |
| 2015-07-06 | 1,222 | 1,237 | 1,210 | 1,210 | 19,100 | 1,210 |
| 2015-07-03 | 1,238 | 1,244 | 1,237 | 1,237 | 10,200 | 1,237 |
| 2015-07-02 | 1,256 | 1,257 | 1,235 | 1,250 | 16,300 | 1,250 |
| 2015-07-01 | 1,258 | 1,263 | 1,231 | 1,257 | 16,200 | 1,257 |
| 2015-06-30 | 1,226 | 1,258 | 1,226 | 1,258 | 17,900 | 1,258 |
| 2015-06-29 | 1,210 | 1,261 | 1,196 | 1,256 | 52,700 | 1,256 |
| 2015-06-26 | 1,280 | 1,310 | 1,275 | 1,306 | 22,400 | 1,306 |
| 2015-06-25 | 1,275 | 1,284 | 1,261 | 1,279 | 12,200 | 1,279 |
| 2015-06-24 | 1,277 | 1,283 | 1,274 | 1,278 | 13,700 | 1,278 |
| 2015-06-23 | 1,260 | 1,284 | 1,260 | 1,277 | 13,000 | 1,277 |
| 2015-06-22 | 1,260 | 1,278 | 1,260 | 1,266 | 6,200 | 1,266 |
| 2015-06-19 | 1,265 | 1,275 | 1,262 | 1,264 | 11,400 | 1,264 |
| 2015-06-18 | 1,275 | 1,281 | 1,261 | 1,266 | 27,600 | 1,266 |
| 2015-06-17 | 1,260 | 1,275 | 1,259 | 1,273 | 16,100 | 1,273 |
| 2015-06-16 | 1,282 | 1,282 | 1,262 | 1,262 | 20,300 | 1,262 |
| 2015-06-15 | 1,275 | 1,287 | 1,275 | 1,282 | 11,500 | 1,282 |
| 2015-06-12 | 1,264 | 1,287 | 1,250 | 1,287 | 24,500 | 1,287 |
| 2015-06-11 | 1,232 | 1,275 | 1,232 | 1,260 | 16,500 | 1,260 |
| 2015-06-10 | 1,221 | 1,235 | 1,216 | 1,223 | 12,500 | 1,223 |
| 2015-06-09 | 1,271 | 1,271 | 1,231 | 1,232 | 23,700 | 1,232 |
| 2015-06-08 | 1,272 | 1,294 | 1,270 | 1,273 | 14,100 | 1,273 |
| 2015-06-05 | 1,288 | 1,294 | 1,272 | 1,278 | 14,900 | 1,278 |
| 2015-06-04 | 1,292 | 1,300 | 1,289 | 1,292 | 21,000 | 1,292 |
| 2015-06-03 | 1,290 | 1,304 | 1,290 | 1,291 | 28,600 | 1,291 |
| 2015-06-02 | 1,292 | 1,309 | 1,289 | 1,309 | 29,500 | 1,309 |
| 2015-06-01 | 1,301 | 1,345 | 1,288 | 1,305 | 94,700 | 1,305 |
| 2015-05-29 | 1,241 | 1,300 | 1,241 | 1,299 | 57,600 | 1,299 |
| 2015-05-28 | 1,251 | 1,273 | 1,234 | 1,237 | 60,900 | 1,237 |
| 2015-05-27 | 1,225 | 1,430 | 1,225 | 1,281 | 487,600 | 1,281 |
| 2015-05-26 | 1,220 | 1,226 | 1,198 | 1,221 | 33,500 | 1,221 |
| 2015-05-25 | 1,230 | 1,234 | 1,202 | 1,220 | 39,800 | 1,220 |
| 2015-05-22 | 1,171 | 1,200 | 1,171 | 1,200 | 22,400 | 1,200 |
| 2015-05-21 | 1,186 | 1,243 | 1,171 | 1,178 | 87,700 | 1,178 |
| 2015-05-20 | 1,134 | 1,165 | 1,134 | 1,138 | 26,700 | 1,138 |
| 2015-05-19 | 1,161 | 1,161 | 1,130 | 1,137 | 19,400 | 1,137 |
| 2015-05-18 | 1,162 | 1,165 | 1,150 | 1,151 | 7,400 | 1,151 |
| 2015-05-15 | 1,190 | 1,190 | 1,150 | 1,157 | 16,000 | 1,157 |
| 2015-05-14 | 1,190 | 1,201 | 1,185 | 1,185 | 10,200 | 1,185 |
| 2015-05-13 | 1,168 | 1,209 | 1,168 | 1,200 | 25,900 | 1,200 |
| 2015-05-12 | 1,160 | 1,186 | 1,160 | 1,181 | 21,100 | 1,181 |
| 2015-05-11 | 1,151 | 1,193 | 1,150 | 1,190 | 20,300 | 1,190 |
| 2015-05-08 | 1,165 | 1,176 | 1,151 | 1,160 | 22,000 | 1,160 |
| 2015-05-07 | 1,108 | 1,143 | 1,108 | 1,142 | 17,300 | 1,142 |
| 2015-05-01 | 1,170 | 1,170 | 1,136 | 1,162 | 22,900 | 1,162 |
| 2015-04-30 | 1,179 | 1,190 | 1,168 | 1,174 | 17,100 | 1,174 |
| 2015-04-28 | 1,185 | 1,193 | 1,178 | 1,184 | 14,900 | 1,184 |
| 2015-04-27 | 1,199 | 1,208 | 1,185 | 1,185 | 16,500 | 1,185 |
| 2015-04-24 | 1,199 | 1,203 | 1,189 | 1,200 | 16,900 | 1,200 |
| 2015-04-23 | 1,204 | 1,204 | 1,186 | 1,188 | 12,100 | 1,188 |
| 2015-04-22 | 1,192 | 1,203 | 1,185 | 1,202 | 16,800 | 1,202 |
| 2015-04-21 | 1,220 | 1,220 | 1,196 | 1,196 | 13,400 | 1,196 |
| 2015-04-20 | 1,201 | 1,205 | 1,185 | 1,205 | 48,200 | 1,205 |
| 2015-04-17 | 1,204 | 1,220 | 1,197 | 1,220 | 36,800 | 1,220 |
| 2015-04-16 | 1,164 | 1,204 | 1,163 | 1,202 | 37,700 | 1,202 |
| 2015-04-15 | 1,170 | 1,198 | 1,162 | 1,171 | 22,600 | 1,171 |
| 2015-04-14 | 1,200 | 1,200 | 1,177 | 1,177 | 25,300 | 1,177 |
| 2015-04-13 | 1,161 | 1,197 | 1,160 | 1,197 | 31,500 | 1,197 |
| 2015-04-10 | 1,200 | 1,200 | 1,170 | 1,171 | 27,900 | 1,171 |
| 2015-04-09 | 1,205 | 1,233 | 1,189 | 1,190 | 48,700 | 1,190 |
| 2015-04-08 | 1,210 | 1,237 | 1,205 | 1,209 | 29,900 | 1,209 |
| 2015-04-07 | 1,248 | 1,250 | 1,209 | 1,217 | 51,900 | 1,217 |
| 2015-04-06 | 1,200 | 1,257 | 1,170 | 1,252 | 97,500 | 1,252 |
| 2015-04-03 | 1,343 | 1,388 | 1,202 | 1,230 | 674,800 | 1,230 |
| 2015-04-02 | 1,360 | 1,360 | 1,360 | 1,360 | 57,700 | 1,360 |
| 2015-04-01 | 1,067 | 1,067 | 1,046 | 1,060 | 9,700 | 1,060 |
| 2015-03-31 | 1,040 | 1,062 | 1,040 | 1,050 | 15,100 | 1,050 |
| 2015-03-30 | 1,038 | 1,054 | 1,038 | 1,040 | 7,800 | 1,040 |
| 2015-03-27 | 1,044 | 1,059 | 1,033 | 1,038 | 11,200 | 1,038 |
| 2015-03-26 | 1,059 | 1,065 | 1,035 | 1,035 | 31,900 | 1,035 |
| 2015-03-25 | 1,080 | 1,082 | 1,059 | 1,061 | 14,100 | 1,061 |
| 2015-03-24 | 1,079 | 1,079 | 1,064 | 1,064 | 16,200 | 1,064 |
| 2015-03-23 | 1,071 | 1,073 | 1,061 | 1,065 | 20,400 | 1,065 |
| 2015-03-20 | 1,038 | 1,078 | 1,038 | 1,064 | 22,300 | 1,064 |
| 2015-03-19 | 1,012 | 1,047 | 1,010 | 1,039 | 21,900 | 1,039 |
| 2015-03-18 | 1,067 | 1,067 | 1,025 | 1,037 | 24,500 | 1,037 |
| 2015-03-17 | 1,071 | 1,088 | 1,042 | 1,058 | 31,800 | 1,058 |
| 2015-03-16 | 1,087 | 1,099 | 1,071 | 1,072 | 18,200 | 1,072 |
| 2015-03-13 | 1,098 | 1,115 | 1,087 | 1,087 | 24,600 | 1,087 |
| 2015-03-12 | 1,111 | 1,120 | 1,100 | 1,104 | 24,300 | 1,104 |
| 2015-03-11 | 1,120 | 1,125 | 1,108 | 1,111 | 18,200 | 1,111 |
| 2015-03-10 | 1,106 | 1,131 | 1,106 | 1,128 | 19,100 | 1,128 |
| 2015-03-09 | 1,104 | 1,122 | 1,104 | 1,114 | 7,200 | 1,114 |
| 2015-03-06 | 1,126 | 1,126 | 1,106 | 1,113 | 29,300 | 1,113 |
| 2015-03-05 | 1,124 | 1,149 | 1,122 | 1,126 | 21,100 | 1,126 |
| 2015-03-04 | 1,140 | 1,150 | 1,100 | 1,147 | 44,600 | 1,147 |
| 2015-03-03 | 1,187 | 1,199 | 1,135 | 1,148 | 30,400 | 1,148 |
| 2015-03-02 | 1,186 | 1,215 | 1,175 | 1,187 | 28,200 | 1,187 |
| 2015-02-27 | 1,213 | 1,228 | 1,209 | 1,210 | 32,900 | 1,210 |
| 2015-02-26 | 1,268 | 1,275 | 1,232 | 1,243 | 37,700 | 1,243 |
| 2015-02-25 | 1,271 | 1,280 | 1,265 | 1,268 | 26,100 | 1,268 |
| 2015-02-24 | 1,274 | 1,295 | 1,268 | 1,277 | 41,100 | 1,277 |
| 2015-02-23 | 1,245 | 1,275 | 1,227 | 1,275 | 58,600 | 1,275 |
| 2015-02-20 | 1,221 | 1,240 | 1,216 | 1,224 | 27,500 | 1,224 |
| 2015-02-19 | 1,210 | 1,230 | 1,201 | 1,221 | 48,300 | 1,221 |
| 2015-02-18 | 1,201 | 1,211 | 1,181 | 1,199 | 18,400 | 1,199 |
| 2015-02-17 | 1,224 | 1,234 | 1,173 | 1,205 | 49,600 | 1,205 |
| 2015-02-16 | 1,230 | 1,253 | 1,221 | 1,224 | 36,100 | 1,224 |
| 2015-02-13 | 1,230 | 1,234 | 1,210 | 1,222 | 42,600 | 1,222 |
| 2015-02-12 | 1,221 | 1,233 | 1,212 | 1,230 | 38,600 | 1,230 |
| 2015-02-10 | 1,215 | 1,218 | 1,179 | 1,214 | 42,900 | 1,214 |
| 2015-02-09 | 1,156 | 1,207 | 1,141 | 1,204 | 58,300 | 1,204 |
| 2015-02-06 | 1,133 | 1,154 | 1,088 | 1,127 | 55,700 | 1,127 |
| 2015-02-05 | 1,150 | 1,167 | 1,122 | 1,151 | 23,200 | 1,151 |
| 2015-02-04 | 1,152 | 1,200 | 1,150 | 1,151 | 38,800 | 1,151 |
| 2015-02-03 | 1,247 | 1,247 | 1,121 | 1,133 | 84,500 | 1,133 |
| 2015-02-02 | 1,165 | 1,264 | 1,165 | 1,217 | 159,700 | 1,217 |
| 2015-01-30 | 1,110 | 1,200 | 1,105 | 1,200 | 115,100 | 1,200 |
| 2015-01-29 | 1,057 | 1,123 | 1,055 | 1,096 | 72,200 | 1,096 |
| 2015-01-28 | 1,057 | 1,078 | 1,049 | 1,077 | 30,500 | 1,077 |
| 2015-01-27 | 1,080 | 1,080 | 1,043 | 1,057 | 32,600 | 1,057 |
| 2015-01-26 | 1,060 | 1,060 | 1,040 | 1,057 | 21,600 | 1,057 |
| 2015-01-23 | 1,055 | 1,055 | 1,031 | 1,040 | 16,500 | 1,040 |
| 2015-01-22 | 1,047 | 1,073 | 1,042 | 1,045 | 23,200 | 1,045 |
| 2015-01-21 | 1,080 | 1,114 | 1,058 | 1,069 | 30,700 | 1,069 |
| 2015-01-20 | 1,047 | 1,118 | 1,032 | 1,075 | 49,400 | 1,075 |
| 2015-01-19 | 1,047 | 1,048 | 1,024 | 1,043 | 18,300 | 1,043 |
| 2015-01-16 | 1,005 | 1,049 | 998 | 1,030 | 69,700 | 1,030 |
| 2015-01-15 | 1,071 | 1,072 | 1,031 | 1,035 | 55,600 | 1,035 |
| 2015-01-14 | 1,095 | 1,097 | 1,075 | 1,075 | 37,900 | 1,075 |
| 2015-01-13 | 1,100 | 1,119 | 1,097 | 1,098 | 33,000 | 1,098 |
| 2015-01-09 | 1,169 | 1,169 | 1,118 | 1,126 | 34,400 | 1,126 |
| 2015-01-08 | 1,144 | 1,160 | 1,139 | 1,153 | 22,300 | 1,153 |
| 2015-01-07 | 1,149 | 1,159 | 1,136 | 1,138 | 21,100 | 1,138 |
| 2015-01-06 | 1,195 | 1,195 | 1,150 | 1,154 | 27,300 | 1,154 |
| 2015-01-05 | 1,195 | 1,209 | 1,181 | 1,200 | 20,500 | 1,200 |
分割・併合履歴 ： [2012-12-26]1株→100株
