3648 AGS(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 | 987 | 1,000 | 961 | 980 | 48,200 | 490 |
| 2015-12-29 | 982 | 995 | 980 | 991 | 6,100 | 495.50 |
| 2015-12-28 | 986 | 1,000 | 979 | 985 | 18,800 | 492.50 |
| 2015-12-25 | 980 | 983 | 973 | 979 | 15,900 | 489.50 |
| 2015-12-24 | 985 | 993 | 985 | 987 | 5,000 | 493.50 |
| 2015-12-22 | 990 | 1,000 | 980 | 982 | 13,100 | 491 |
| 2015-12-21 | 995 | 995 | 986 | 987 | 6,700 | 493.50 |
| 2015-12-18 | 990 | 993 | 986 | 990 | 6,100 | 495 |
| 2015-12-17 | 994 | 996 | 983 | 987 | 7,700 | 493.50 |
| 2015-12-16 | 990 | 994 | 982 | 982 | 5,200 | 491 |
| 2015-12-15 | 996 | 996 | 980 | 980 | 5,400 | 490 |
| 2015-12-14 | 982 | 984 | 979 | 981 | 6,700 | 490.50 |
| 2015-12-11 | 982 | 998 | 982 | 989 | 7,600 | 494.50 |
| 2015-12-10 | 991 | 995 | 986 | 987 | 7,900 | 493.50 |
| 2015-12-09 | 999 | 1,000 | 991 | 993 | 8,700 | 496.50 |
| 2015-12-08 | 1,003 | 1,005 | 1,000 | 1,000 | 4,400 | 500 |
| 2015-12-07 | 1,004 | 1,012 | 1,003 | 1,003 | 3,800 | 501.50 |
| 2015-12-04 | 1,003 | 1,015 | 999 | 1,003 | 6,700 | 501.50 |
| 2015-12-03 | 1,004 | 1,010 | 1,001 | 1,007 | 5,000 | 503.50 |
| 2015-12-02 | 1,001 | 1,004 | 999 | 999 | 4,200 | 499.50 |
| 2015-12-01 | 998 | 1,004 | 998 | 1,003 | 4,100 | 501.50 |
| 2015-11-30 | 1,000 | 1,010 | 1,000 | 1,005 | 6,500 | 502.50 |
| 2015-11-27 | 1,008 | 1,008 | 991 | 991 | 7,500 | 495.50 |
| 2015-11-26 | 1,020 | 1,023 | 1,004 | 1,006 | 12,800 | 503 |
| 2015-11-25 | 1,021 | 1,023 | 1,008 | 1,020 | 12,300 | 510 |
| 2015-11-24 | 1,020 | 1,022 | 1,007 | 1,019 | 14,100 | 509.50 |
| 2015-11-20 | 995 | 1,010 | 993 | 1,009 | 19,200 | 504.50 |
| 2015-11-19 | 986 | 993 | 986 | 989 | 4,500 | 494.50 |
| 2015-11-18 | 998 | 999 | 980 | 986 | 6,200 | 493 |
| 2015-11-17 | 985 | 993 | 985 | 985 | 3,900 | 492.50 |
| 2015-11-16 | 980 | 987 | 980 | 985 | 3,100 | 492.50 |
| 2015-11-13 | 986 | 994 | 983 | 988 | 3,800 | 494 |
| 2015-11-12 | 981 | 996 | 981 | 986 | 5,500 | 493 |
| 2015-11-11 | 986 | 999 | 985 | 990 | 5,500 | 495 |
| 2015-11-10 | 995 | 1,000 | 985 | 987 | 5,500 | 493.50 |
| 2015-11-09 | 1,003 | 1,005 | 986 | 996 | 7,300 | 498 |
| 2015-11-06 | 1,010 | 1,011 | 980 | 988 | 9,400 | 494 |
| 2015-11-05 | 1,012 | 1,012 | 990 | 998 | 21,600 | 499 |
| 2015-11-04 | 998 | 998 | 990 | 993 | 12,000 | 496.50 |
| 2015-11-02 | 979 | 992 | 975 | 990 | 20,900 | 495 |
| 2015-10-30 | 975 | 980 | 966 | 971 | 11,800 | 485.50 |
| 2015-10-29 | 978 | 978 | 967 | 970 | 13,900 | 485 |
| 2015-10-28 | 956 | 978 | 956 | 967 | 9,600 | 483.50 |
| 2015-10-27 | 960 | 963 | 953 | 958 | 6,700 | 479 |
| 2015-10-26 | 970 | 970 | 958 | 962 | 12,800 | 481 |
| 2015-10-23 | 962 | 973 | 962 | 968 | 8,400 | 484 |
| 2015-10-22 | 961 | 966 | 961 | 961 | 3,800 | 480.50 |
| 2015-10-21 | 960 | 960 | 952 | 959 | 4,300 | 479.50 |
| 2015-10-20 | 954 | 960 | 954 | 954 | 4,000 | 477 |
| 2015-10-19 | 956 | 957 | 952 | 953 | 4,800 | 476.50 |
| 2015-10-16 | 966 | 969 | 958 | 960 | 6,500 | 480 |
| 2015-10-15 | 956 | 972 | 948 | 966 | 7,900 | 483 |
| 2015-10-14 | 951 | 973 | 950 | 957 | 11,700 | 478.50 |
| 2015-10-13 | 969 | 978 | 959 | 966 | 4,400 | 483 |
| 2015-10-09 | 970 | 970 | 950 | 969 | 8,000 | 484.50 |
| 2015-10-08 | 984 | 984 | 965 | 970 | 5,600 | 485 |
| 2015-10-07 | 979 | 986 | 976 | 984 | 2,800 | 492 |
| 2015-10-06 | 990 | 990 | 979 | 979 | 5,500 | 489.50 |
| 2015-10-05 | 985 | 990 | 972 | 977 | 6,400 | 488.50 |
| 2015-10-02 | 990 | 990 | 963 | 986 | 14,000 | 493 |
| 2015-10-01 | 1,000 | 1,000 | 982 | 982 | 10,100 | 491 |
| 2015-09-30 | 999 | 1,001 | 983 | 1,000 | 17,300 | 500 |
| 2015-09-29 | 992 | 998 | 978 | 995 | 24,200 | 497.50 |
| 2015-09-28 | 970 | 990 | 966 | 977 | 34,400 | 488.50 |
| 2015-09-25 | 932 | 937 | 919 | 937 | 31,800 | 468.50 |
| 2015-09-24 | 919 | 929 | 917 | 919 | 13,900 | 459.50 |
| 2015-09-18 | 926 | 926 | 917 | 919 | 10,200 | 459.50 |
| 2015-09-17 | 918 | 929 | 917 | 926 | 4,500 | 463 |
| 2015-09-16 | 913 | 921 | 913 | 919 | 5,900 | 459.50 |
| 2015-09-15 | 920 | 922 | 913 | 913 | 5,500 | 456.50 |
| 2015-09-14 | 921 | 922 | 913 | 913 | 6,600 | 456.50 |
| 2015-09-11 | 910 | 925 | 910 | 917 | 10,400 | 458.50 |
| 2015-09-10 | 910 | 924 | 904 | 923 | 9,400 | 461.50 |
| 2015-09-09 | 905 | 919 | 905 | 919 | 5,900 | 459.50 |
| 2015-09-08 | 908 | 908 | 893 | 893 | 8,500 | 446.50 |
| 2015-09-07 | 920 | 920 | 903 | 908 | 6,400 | 454 |
| 2015-09-04 | 953 | 953 | 910 | 921 | 6,100 | 460.50 |
| 2015-09-03 | 942 | 955 | 941 | 941 | 4,800 | 470.50 |
| 2015-09-02 | 920 | 952 | 908 | 939 | 7,600 | 469.50 |
| 2015-09-01 | 982 | 985 | 958 | 958 | 8,900 | 479 |
| 2015-08-31 | 973 | 984 | 971 | 982 | 8,400 | 491 |
| 2015-08-28 | 969 | 975 | 967 | 968 | 4,000 | 484 |
| 2015-08-27 | 957 | 958 | 947 | 947 | 8,900 | 473.50 |
| 2015-08-26 | 896 | 934 | 896 | 930 | 12,000 | 465 |
| 2015-08-25 | 854 | 937 | 839 | 879 | 28,000 | 439.50 |
| 2015-08-24 | 955 | 962 | 913 | 914 | 26,600 | 457 |
| 2015-08-21 | 990 | 990 | 975 | 975 | 15,500 | 487.50 |
| 2015-08-20 | 999 | 1,005 | 992 | 992 | 10,800 | 496 |
| 2015-08-19 | 1,001 | 1,007 | 999 | 1,000 | 4,000 | 500 |
| 2015-08-18 | 1,006 | 1,006 | 1,000 | 1,001 | 3,300 | 500.50 |
| 2015-08-17 | 1,004 | 1,007 | 1,000 | 1,001 | 5,800 | 500.50 |
| 2015-08-14 | 999 | 1,004 | 996 | 999 | 8,100 | 499.50 |
| 2015-08-13 | 998 | 1,001 | 996 | 999 | 6,800 | 499.50 |
| 2015-08-12 | 1,000 | 1,003 | 993 | 997 | 15,500 | 498.50 |
| 2015-08-11 | 1,008 | 1,008 | 1,000 | 1,004 | 5,100 | 502 |
| 2015-08-10 | 1,000 | 1,013 | 1,000 | 1,005 | 5,000 | 502.50 |
| 2015-08-07 | 1,003 | 1,005 | 1,000 | 1,002 | 3,900 | 501 |
| 2015-08-06 | 1,013 | 1,014 | 999 | 999 | 12,700 | 499.50 |
| 2015-08-05 | 1,010 | 1,017 | 1,005 | 1,007 | 5,100 | 503.50 |
| 2015-08-04 | 1,005 | 1,018 | 1,004 | 1,005 | 7,700 | 502.50 |
| 2015-08-03 | 1,002 | 1,017 | 1,002 | 1,006 | 9,000 | 503 |
| 2015-07-31 | 1,005 | 1,010 | 1,000 | 1,004 | 18,500 | 502 |
| 2015-07-30 | 1,011 | 1,016 | 1,008 | 1,008 | 4,700 | 504 |
| 2015-07-29 | 1,008 | 1,015 | 1,008 | 1,010 | 7,000 | 505 |
| 2015-07-28 | 1,013 | 1,017 | 1,001 | 1,007 | 7,400 | 503.50 |
| 2015-07-27 | 1,020 | 1,026 | 1,011 | 1,013 | 11,300 | 506.50 |
| 2015-07-24 | 1,030 | 1,031 | 1,021 | 1,026 | 10,700 | 513 |
| 2015-07-23 | 1,029 | 1,036 | 1,027 | 1,030 | 6,400 | 515 |
| 2015-07-22 | 1,035 | 1,035 | 1,026 | 1,028 | 7,700 | 514 |
| 2015-07-21 | 1,035 | 1,041 | 1,035 | 1,039 | 7,000 | 519.50 |
| 2015-07-17 | 1,029 | 1,046 | 1,026 | 1,028 | 9,300 | 514 |
| 2015-07-16 | 1,026 | 1,026 | 1,020 | 1,026 | 6,500 | 513 |
| 2015-07-15 | 1,024 | 1,030 | 1,017 | 1,019 | 7,600 | 509.50 |
| 2015-07-14 | 1,031 | 1,031 | 1,015 | 1,018 | 6,900 | 509 |
| 2015-07-13 | 1,010 | 1,024 | 1,003 | 1,008 | 6,800 | 504 |
| 2015-07-10 | 999 | 1,017 | 995 | 999 | 9,800 | 499.50 |
| 2015-07-09 | 989 | 1,000 | 960 | 999 | 24,000 | 499.50 |
| 2015-07-08 | 1,035 | 1,038 | 998 | 1,000 | 23,400 | 500 |
| 2015-07-07 | 1,038 | 1,040 | 1,031 | 1,035 | 12,400 | 517.50 |
| 2015-07-06 | 1,052 | 1,052 | 1,029 | 1,036 | 11,100 | 518 |
| 2015-07-03 | 1,068 | 1,068 | 1,056 | 1,056 | 13,200 | 528 |
| 2015-07-02 | 1,075 | 1,075 | 1,059 | 1,068 | 16,400 | 534 |
| 2015-07-01 | 1,069 | 1,069 | 1,057 | 1,061 | 7,700 | 530.50 |
| 2015-06-30 | 1,058 | 1,075 | 1,041 | 1,058 | 16,100 | 529 |
| 2015-06-29 | 1,080 | 1,081 | 1,050 | 1,059 | 21,000 | 529.50 |
| 2015-06-26 | 1,100 | 1,101 | 1,095 | 1,095 | 18,200 | 547.50 |
| 2015-06-25 | 1,094 | 1,096 | 1,089 | 1,096 | 9,000 | 548 |
| 2015-06-24 | 1,086 | 1,093 | 1,086 | 1,092 | 6,100 | 546 |
| 2015-06-23 | 1,085 | 1,100 | 1,081 | 1,090 | 7,500 | 545 |
| 2015-06-22 | 1,073 | 1,086 | 1,073 | 1,082 | 4,100 | 541 |
| 2015-06-19 | 1,065 | 1,081 | 1,065 | 1,075 | 6,800 | 537.50 |
| 2015-06-18 | 1,083 | 1,083 | 1,061 | 1,070 | 6,800 | 535 |
| 2015-06-17 | 1,082 | 1,093 | 1,080 | 1,083 | 8,000 | 541.50 |
| 2015-06-16 | 1,079 | 1,091 | 1,075 | 1,082 | 12,700 | 541 |
| 2015-06-15 | 1,066 | 1,078 | 1,064 | 1,071 | 6,400 | 535.50 |
| 2015-06-12 | 1,070 | 1,085 | 1,070 | 1,079 | 10,300 | 539.50 |
| 2015-06-11 | 1,060 | 1,083 | 1,060 | 1,070 | 8,200 | 535 |
| 2015-06-10 | 1,070 | 1,087 | 1,051 | 1,058 | 9,100 | 529 |
| 2015-06-09 | 1,090 | 1,090 | 1,070 | 1,072 | 15,900 | 536 |
| 2015-06-08 | 1,096 | 1,107 | 1,092 | 1,092 | 8,400 | 546 |
| 2015-06-05 | 1,097 | 1,099 | 1,093 | 1,096 | 9,600 | 548 |
| 2015-06-04 | 1,087 | 1,099 | 1,083 | 1,092 | 6,200 | 546 |
| 2015-06-03 | 1,098 | 1,098 | 1,084 | 1,094 | 7,100 | 547 |
| 2015-06-02 | 1,098 | 1,100 | 1,080 | 1,095 | 18,800 | 547.50 |
| 2015-06-01 | 1,048 | 1,090 | 1,048 | 1,087 | 27,700 | 543.50 |
| 2015-05-29 | 1,050 | 1,055 | 1,043 | 1,049 | 7,400 | 524.50 |
| 2015-05-28 | 1,048 | 1,053 | 1,047 | 1,050 | 7,100 | 525 |
| 2015-05-27 | 1,048 | 1,048 | 1,038 | 1,048 | 7,200 | 524 |
| 2015-05-26 | 1,044 | 1,052 | 1,034 | 1,044 | 14,500 | 522 |
| 2015-05-25 | 1,036 | 1,045 | 1,031 | 1,040 | 6,300 | 520 |
| 2015-05-22 | 1,030 | 1,042 | 1,028 | 1,030 | 5,800 | 515 |
| 2015-05-21 | 1,027 | 1,035 | 1,024 | 1,025 | 5,200 | 512.50 |
| 2015-05-20 | 1,024 | 1,035 | 1,024 | 1,027 | 7,500 | 513.50 |
| 2015-05-19 | 1,027 | 1,028 | 1,023 | 1,024 | 8,000 | 512 |
| 2015-05-18 | 1,025 | 1,044 | 1,016 | 1,019 | 11,100 | 509.50 |
| 2015-05-15 | 1,039 | 1,061 | 1,015 | 1,020 | 30,800 | 510 |
| 2015-05-14 | 1,033 | 1,039 | 1,024 | 1,026 | 7,200 | 513 |
| 2015-05-13 | 1,031 | 1,048 | 1,024 | 1,041 | 10,300 | 520.50 |
| 2015-05-12 | 1,025 | 1,038 | 1,025 | 1,032 | 8,600 | 516 |
| 2015-05-11 | 1,030 | 1,032 | 1,025 | 1,025 | 6,000 | 512.50 |
| 2015-05-08 | 1,026 | 1,033 | 1,016 | 1,028 | 10,000 | 514 |
| 2015-05-07 | 1,033 | 1,033 | 1,014 | 1,026 | 20,700 | 513 |
| 2015-05-01 | 1,016 | 1,031 | 1,005 | 1,013 | 16,300 | 506.50 |
| 2015-04-30 | 1,025 | 1,032 | 1,018 | 1,021 | 12,100 | 510.50 |
| 2015-04-28 | 1,026 | 1,026 | 1,017 | 1,022 | 9,000 | 511 |
| 2015-04-27 | 1,032 | 1,039 | 1,024 | 1,024 | 10,500 | 512 |
| 2015-04-24 | 1,017 | 1,029 | 1,016 | 1,024 | 5,600 | 512 |
| 2015-04-23 | 1,028 | 1,028 | 1,018 | 1,021 | 7,000 | 510.50 |
| 2015-04-22 | 1,036 | 1,038 | 1,024 | 1,028 | 6,600 | 514 |
| 2015-04-21 | 1,022 | 1,031 | 1,016 | 1,028 | 9,300 | 514 |
| 2015-04-20 | 1,026 | 1,039 | 1,021 | 1,024 | 10,100 | 512 |
| 2015-04-17 | 1,032 | 1,047 | 1,030 | 1,040 | 17,900 | 520 |
| 2015-04-16 | 1,010 | 1,053 | 1,003 | 1,033 | 51,600 | 516.50 |
| 2015-04-15 | 1,004 | 1,016 | 1,001 | 1,003 | 13,800 | 501.50 |
| 2015-04-14 | 997 | 1,004 | 997 | 1,001 | 7,200 | 500.50 |
| 2015-04-13 | 1,000 | 1,009 | 997 | 998 | 10,200 | 499 |
| 2015-04-10 | 1,010 | 1,010 | 1,000 | 1,000 | 8,400 | 500 |
| 2015-04-09 | 1,021 | 1,024 | 1,003 | 1,006 | 17,900 | 503 |
| 2015-04-08 | 1,075 | 1,098 | 1,001 | 1,011 | 109,400 | 505.50 |
| 2015-04-07 | 999 | 999 | 992 | 994 | 8,400 | 497 |
| 2015-04-06 | 990 | 992 | 987 | 989 | 7,100 | 494.50 |
| 2015-04-03 | 992 | 994 | 980 | 990 | 8,500 | 495 |
| 2015-04-02 | 973 | 994 | 973 | 990 | 12,400 | 495 |
| 2015-04-01 | 988 | 988 | 979 | 986 | 18,500 | 493 |
| 2015-03-31 | 993 | 996 | 990 | 991 | 7,800 | 495.50 |
| 2015-03-30 | 984 | 998 | 984 | 988 | 10,200 | 494 |
| 2015-03-27 | 993 | 1,000 | 987 | 988 | 34,400 | 494 |
| 2015-03-26 | 1,013 | 1,017 | 1,010 | 1,010 | 98,100 | 505 |
| 2015-03-25 | 1,020 | 1,023 | 1,013 | 1,020 | 22,600 | 510 |
| 2015-03-24 | 1,021 | 1,022 | 1,014 | 1,020 | 12,300 | 510 |
| 2015-03-23 | 1,020 | 1,026 | 1,015 | 1,024 | 18,700 | 512 |
| 2015-03-20 | 1,014 | 1,017 | 1,011 | 1,016 | 9,400 | 508 |
| 2015-03-19 | 1,016 | 1,022 | 1,010 | 1,020 | 20,800 | 510 |
| 2015-03-18 | 1,030 | 1,032 | 1,015 | 1,025 | 25,000 | 512.50 |
| 2015-03-17 | 1,033 | 1,033 | 1,019 | 1,030 | 25,200 | 515 |
| 2015-03-16 | 1,006 | 1,035 | 1,006 | 1,016 | 53,600 | 508 |
| 2015-03-13 | 1,007 | 1,008 | 1,001 | 1,002 | 25,000 | 501 |
| 2015-03-12 | 1,002 | 1,004 | 999 | 1,001 | 12,200 | 500.50 |
| 2015-03-11 | 999 | 1,001 | 998 | 1,000 | 9,200 | 500 |
| 2015-03-10 | 1,001 | 1,001 | 998 | 999 | 10,700 | 499.50 |
| 2015-03-09 | 999 | 1,001 | 997 | 1,000 | 12,500 | 500 |
| 2015-03-06 | 999 | 1,001 | 997 | 999 | 11,600 | 499.50 |
| 2015-03-05 | 997 | 999 | 996 | 997 | 9,000 | 498.50 |
| 2015-03-04 | 1,000 | 1,001 | 997 | 997 | 16,000 | 498.50 |
| 2015-03-03 | 1,002 | 1,003 | 999 | 1,000 | 14,400 | 500 |
| 2015-03-02 | 1,000 | 1,003 | 1,000 | 1,002 | 13,800 | 501 |
| 2015-02-27 | 999 | 1,002 | 998 | 1,000 | 21,600 | 500 |
| 2015-02-26 | 999 | 1,000 | 996 | 998 | 17,800 | 499 |
| 2015-02-25 | 997 | 998 | 994 | 996 | 20,400 | 498 |
| 2015-02-24 | 997 | 999 | 994 | 994 | 21,700 | 497 |
| 2015-02-23 | 996 | 1,000 | 996 | 996 | 39,100 | 498 |
| 2015-02-20 | 1,003 | 1,003 | 991 | 993 | 181,600 | 496.50 |
| 2015-02-19 | 1,019 | 1,022 | 1,006 | 1,009 | 29,500 | 504.50 |
| 2015-02-18 | 1,013 | 1,027 | 1,005 | 1,023 | 25,800 | 511.50 |
| 2015-02-17 | 1,005 | 1,024 | 1,003 | 1,012 | 25,600 | 506 |
| 2015-02-16 | 1,031 | 1,040 | 1,007 | 1,009 | 42,800 | 504.50 |
| 2015-02-13 | 1,074 | 1,090 | 1,048 | 1,048 | 39,700 | 524 |
| 2015-02-12 | 1,097 | 1,105 | 1,092 | 1,099 | 7,500 | 549.50 |
| 2015-02-10 | 1,068 | 1,100 | 1,068 | 1,097 | 12,900 | 548.50 |
| 2015-02-09 | 1,094 | 1,094 | 1,074 | 1,082 | 13,400 | 541 |
| 2015-02-06 | 1,066 | 1,086 | 1,065 | 1,067 | 9,400 | 533.50 |
| 2015-02-05 | 1,077 | 1,099 | 1,067 | 1,071 | 12,900 | 535.50 |
| 2015-02-04 | 1,069 | 1,073 | 1,034 | 1,066 | 18,600 | 533 |
| 2015-02-03 | 1,098 | 1,098 | 1,044 | 1,046 | 47,500 | 523 |
| 2015-02-02 | 1,077 | 1,104 | 1,077 | 1,090 | 46,400 | 545 |
| 2015-01-30 | 1,151 | 1,167 | 1,096 | 1,102 | 82,000 | 551 |
| 2015-01-29 | 1,180 | 1,205 | 1,158 | 1,168 | 108,600 | 584 |
| 2015-01-28 | 1,161 | 1,170 | 1,100 | 1,145 | 180,100 | 572.50 |
| 2015-01-27 | 1,199 | 1,350 | 1,160 | 1,175 | 1,573,200 | 587.50 |
| 2015-01-26 | 1,039 | 1,099 | 997 | 1,099 | 381,700 | 549.50 |
| 2015-01-23 | 945 | 950 | 944 | 949 | 2,700 | 474.50 |
| 2015-01-22 | 947 | 950 | 943 | 943 | 4,800 | 471.50 |
| 2015-01-21 | 950 | 950 | 947 | 947 | 2,500 | 473.50 |
| 2015-01-20 | 945 | 950 | 941 | 950 | 2,700 | 475 |
| 2015-01-19 | 938 | 949 | 938 | 945 | 2,100 | 472.50 |
| 2015-01-16 | 939 | 942 | 935 | 938 | 4,800 | 469 |
| 2015-01-15 | 940 | 947 | 940 | 944 | 4,700 | 472 |
| 2015-01-14 | 950 | 950 | 940 | 940 | 2,300 | 470 |
| 2015-01-13 | 942 | 953 | 942 | 943 | 2,600 | 471.50 |
| 2015-01-09 | 945 | 950 | 942 | 942 | 3,600 | 471 |
| 2015-01-08 | 950 | 950 | 944 | 944 | 2,400 | 472 |
| 2015-01-07 | 948 | 953 | 940 | 940 | 6,900 | 470 |
| 2015-01-06 | 958 | 958 | 948 | 948 | 5,900 | 474 |
| 2015-01-05 | 946 | 958 | 946 | 958 | 7,000 | 479 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2013-12-26]1株→2株
