3677 (株)システム情報 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 | 677 | 710 | 677 | 700 | 10,900 | 175 |
| 2015-12-29 | 679 | 681 | 666 | 681 | 5,600 | 170.25 |
| 2015-12-28 | 684 | 684 | 655 | 676 | 12,200 | 169 |
| 2015-12-25 | 644 | 653 | 628 | 634 | 42,000 | 158.50 |
| 2015-12-24 | 670 | 675 | 652 | 654 | 28,900 | 163.50 |
| 2015-12-22 | 690 | 709 | 680 | 680 | 14,400 | 170 |
| 2015-12-21 | 709 | 709 | 680 | 689 | 8,300 | 172.25 |
| 2015-12-18 | 691 | 704 | 686 | 699 | 16,700 | 174.75 |
| 2015-12-17 | 730 | 730 | 697 | 701 | 28,200 | 175.25 |
| 2015-12-16 | 726 | 730 | 720 | 723 | 22,900 | 180.75 |
| 2015-12-15 | 768 | 768 | 730 | 730 | 26,000 | 182.50 |
| 2015-12-14 | 763 | 780 | 759 | 768 | 15,800 | 192 |
| 2015-12-11 | 765 | 790 | 765 | 780 | 16,900 | 195 |
| 2015-12-10 | 787 | 787 | 755 | 763 | 10,200 | 190.75 |
| 2015-12-09 | 772 | 792 | 768 | 777 | 6,700 | 194.25 |
| 2015-12-08 | 793 | 793 | 776 | 780 | 7,000 | 195 |
| 2015-12-07 | 788 | 796 | 780 | 794 | 5,900 | 198.50 |
| 2015-12-04 | 783 | 789 | 780 | 788 | 5,300 | 197 |
| 2015-12-03 | 788 | 796 | 788 | 789 | 3,700 | 197.25 |
| 2015-12-02 | 794 | 795 | 785 | 793 | 9,200 | 198.25 |
| 2015-12-01 | 809 | 809 | 793 | 794 | 7,600 | 198.50 |
| 2015-11-30 | 820 | 820 | 806 | 814 | 3,800 | 203.50 |
| 2015-11-27 | 858 | 858 | 820 | 823 | 12,200 | 205.75 |
| 2015-11-26 | 780 | 828 | 771 | 828 | 23,300 | 207 |
| 2015-11-25 | 785 | 794 | 780 | 780 | 14,500 | 195 |
| 2015-11-24 | 805 | 805 | 786 | 790 | 12,000 | 197.50 |
| 2015-11-20 | 806 | 806 | 795 | 805 | 4,100 | 201.25 |
| 2015-11-19 | 790 | 806 | 790 | 806 | 7,600 | 201.50 |
| 2015-11-18 | 792 | 800 | 789 | 789 | 9,200 | 197.25 |
| 2015-11-17 | 815 | 816 | 786 | 794 | 22,200 | 198.50 |
| 2015-11-16 | 817 | 835 | 812 | 818 | 27,700 | 204.50 |
| 2015-11-13 | 899 | 910 | 886 | 892 | 18,300 | 223 |
| 2015-11-12 | 900 | 904 | 880 | 891 | 7,400 | 222.75 |
| 2015-11-11 | 876 | 896 | 876 | 896 | 5,800 | 224 |
| 2015-11-10 | 896 | 896 | 871 | 876 | 3,400 | 219 |
| 2015-11-09 | 890 | 894 | 873 | 893 | 3,700 | 223.25 |
| 2015-11-06 | 856 | 893 | 856 | 876 | 10,900 | 219 |
| 2015-11-05 | 895 | 895 | 850 | 875 | 15,800 | 218.75 |
| 2015-11-04 | 919 | 919 | 903 | 903 | 9,200 | 225.75 |
| 2015-11-02 | 925 | 925 | 896 | 919 | 7,500 | 229.75 |
| 2015-10-30 | 922 | 927 | 895 | 921 | 9,900 | 230.25 |
| 2015-10-29 | 941 | 952 | 920 | 923 | 14,100 | 230.75 |
| 2015-10-28 | 945 | 952 | 921 | 940 | 25,800 | 235 |
| 2015-10-27 | 897 | 933 | 896 | 900 | 24,400 | 225 |
| 2015-10-26 | 955 | 971 | 906 | 906 | 16,800 | 226.50 |
| 2015-10-23 | 978 | 995 | 939 | 944 | 25,000 | 236 |
| 2015-10-22 | 948 | 967 | 899 | 948 | 36,900 | 237 |
| 2015-10-21 | 954 | 1,037 | 895 | 933 | 143,800 | 233.25 |
| 2015-10-20 | 860 | 947 | 860 | 945 | 64,500 | 236.25 |
| 2015-10-19 | 853 | 860 | 838 | 860 | 15,300 | 215 |
| 2015-10-16 | 820 | 841 | 820 | 838 | 9,600 | 209.50 |
| 2015-10-15 | 810 | 830 | 809 | 825 | 10,100 | 206.25 |
| 2015-10-14 | 817 | 817 | 810 | 812 | 5,700 | 203 |
| 2015-10-13 | 815 | 819 | 810 | 818 | 7,600 | 204.50 |
| 2015-10-09 | 807 | 818 | 800 | 801 | 3,700 | 200.25 |
| 2015-10-08 | 792 | 805 | 792 | 800 | 5,700 | 200 |
| 2015-10-07 | 792 | 800 | 789 | 792 | 4,800 | 198 |
| 2015-10-06 | 810 | 810 | 791 | 793 | 7,900 | 198.25 |
| 2015-10-05 | 782 | 805 | 782 | 801 | 9,000 | 200.25 |
| 2015-10-02 | 776 | 782 | 776 | 782 | 3,800 | 195.50 |
| 2015-10-01 | 781 | 784 | 777 | 780 | 2,400 | 195 |
| 2015-09-30 | 790 | 794 | 782 | 785 | 3,600 | 196.25 |
| 2015-09-29 | 814 | 814 | 765 | 788 | 6,600 | 197 |
| 2015-09-28 | 830 | 840 | 813 | 814 | 13,500 | 203.50 |
| 2015-09-25 | 783 | 810 | 783 | 799 | 5,700 | 199.75 |
| 2015-09-24 | 808 | 808 | 791 | 797 | 3,100 | 199.25 |
| 2015-09-18 | 800 | 814 | 787 | 814 | 8,800 | 203.50 |
| 2015-09-17 | 788 | 808 | 786 | 797 | 5,000 | 199.25 |
| 2015-09-16 | 808 | 808 | 780 | 781 | 6,300 | 195.25 |
| 2015-09-15 | 805 | 807 | 792 | 793 | 6,800 | 198.25 |
| 2015-09-14 | 806 | 806 | 783 | 799 | 4,100 | 199.75 |
| 2015-09-11 | 768 | 815 | 768 | 785 | 7,200 | 196.25 |
| 2015-09-10 | 788 | 788 | 759 | 783 | 6,000 | 195.75 |
| 2015-09-09 | 780 | 788 | 765 | 788 | 13,100 | 197 |
| 2015-09-08 | 750 | 754 | 730 | 740 | 4,900 | 185 |
| 2015-09-07 | 743 | 765 | 730 | 752 | 8,700 | 188 |
| 2015-09-04 | 812 | 822 | 748 | 748 | 23,000 | 187 |
| 2015-09-03 | 820 | 822 | 795 | 814 | 7,500 | 203.50 |
| 2015-09-02 | 750 | 816 | 731 | 790 | 16,500 | 197.50 |
| 2015-09-01 | 831 | 831 | 775 | 780 | 22,600 | 195 |
| 2015-08-31 | 838 | 848 | 831 | 836 | 11,100 | 209 |
| 2015-08-28 | 815 | 860 | 815 | 833 | 45,600 | 208.25 |
| 2015-08-27 | 762 | 878 | 760 | 828 | 60,700 | 207 |
| 2015-08-26 | 701 | 750 | 689 | 733 | 36,500 | 183.25 |
| 2015-08-25 | 678 | 741 | 626 | 651 | 57,800 | 162.75 |
| 2015-08-24 | 776 | 794 | 685 | 693 | 76,400 | 173.25 |
| 2015-08-21 | 833 | 845 | 804 | 806 | 78,400 | 201.50 |
| 2015-08-20 | 902 | 904 | 876 | 878 | 31,700 | 219.50 |
| 2015-08-19 | 902 | 923 | 902 | 904 | 11,900 | 226 |
| 2015-08-18 | 901 | 947 | 901 | 912 | 28,800 | 228 |
| 2015-08-17 | 964 | 964 | 899 | 905 | 56,000 | 226.25 |
| 2015-08-14 | 1,012 | 1,084 | 962 | 979 | 113,200 | 244.75 |
| 2015-08-13 | 1,003 | 1,018 | 957 | 1,000 | 24,700 | 250 |
| 2015-08-12 | 1,028 | 1,028 | 950 | 1,004 | 36,300 | 251 |
| 2015-08-11 | 1,049 | 1,058 | 1,005 | 1,020 | 28,100 | 255 |
| 2015-08-10 | 1,020 | 1,070 | 1,015 | 1,044 | 25,300 | 261 |
| 2015-08-07 | 1,038 | 1,038 | 1,003 | 1,003 | 16,200 | 250.75 |
| 2015-08-06 | 1,008 | 1,037 | 1,008 | 1,037 | 27,100 | 259.25 |
| 2015-08-05 | 1,005 | 1,011 | 993 | 1,008 | 9,200 | 252 |
| 2015-08-04 | 996 | 1,014 | 991 | 1,002 | 16,500 | 250.50 |
| 2015-08-03 | 998 | 1,017 | 998 | 1,005 | 12,800 | 251.25 |
| 2015-07-31 | 999 | 999 | 982 | 997 | 13,400 | 249.25 |
| 2015-07-30 | 1,000 | 1,004 | 991 | 999 | 13,500 | 249.75 |
| 2015-07-29 | 999 | 1,005 | 988 | 1,000 | 15,600 | 250 |
| 2015-07-28 | 1,005 | 1,039 | 982 | 989 | 38,200 | 247.25 |
| 2015-07-27 | 1,007 | 1,017 | 990 | 1,010 | 33,400 | 252.50 |
| 2015-07-24 | 1,044 | 1,044 | 1,018 | 1,026 | 21,200 | 256.50 |
| 2015-07-23 | 1,067 | 1,114 | 1,030 | 1,050 | 27,700 | 262.50 |
| 2015-07-22 | 1,082 | 1,098 | 1,044 | 1,068 | 26,900 | 267 |
| 2015-07-21 | 1,145 | 1,145 | 1,080 | 1,082 | 49,400 | 270.50 |
| 2015-07-17 | 1,065 | 1,096 | 1,050 | 1,092 | 66,000 | 273 |
| 2015-07-16 | 1,029 | 1,063 | 1,020 | 1,047 | 50,200 | 261.75 |
| 2015-07-15 | 1,040 | 1,040 | 1,010 | 1,013 | 25,800 | 253.25 |
| 2015-07-14 | 1,007 | 1,079 | 1,007 | 1,038 | 54,000 | 259.50 |
| 2015-07-13 | 1,005 | 1,030 | 993 | 1,002 | 42,800 | 250.50 |
| 2015-07-10 | 1,031 | 1,100 | 981 | 989 | 57,500 | 247.25 |
| 2015-07-09 | 929 | 1,042 | 860 | 1,031 | 113,200 | 257.75 |
| 2015-07-08 | 1,184 | 1,269 | 982 | 1,014 | 524,800 | 253.50 |
| 2015-07-07 | 950 | 1,064 | 930 | 1,064 | 101,900 | 266 |
| 2015-07-06 | 905 | 925 | 873 | 914 | 31,100 | 228.50 |
| 2015-07-03 | 915 | 929 | 913 | 925 | 23,400 | 231.25 |
| 2015-07-02 | 910 | 935 | 902 | 930 | 32,900 | 232.50 |
| 2015-07-01 | 912 | 939 | 890 | 895 | 58,000 | 223.75 |
| 2015-06-30 | 880 | 885 | 860 | 869 | 30,300 | 217.25 |
| 2015-06-29 | 892 | 903 | 883 | 883 | 64,900 | 220.75 |
| 2015-06-26 | 1,034 | 1,034 | 919 | 949 | 76,000 | 237.25 |
| 2015-06-25 | 1,970 | 2,030 | 1,955 | 2,008 | 39,100 | 251 |
| 2015-06-24 | 2,021 | 2,081 | 1,933 | 2,000 | 71,600 | 250 |
| 2015-06-23 | 2,110 | 2,140 | 2,020 | 2,028 | 57,200 | 253.50 |
| 2015-06-22 | 2,290 | 2,290 | 2,082 | 2,147 | 91,600 | 268.38 |
| 2015-06-19 | 2,222 | 2,295 | 2,106 | 2,295 | 154,100 | 286.88 |
| 2015-06-18 | 2,129 | 2,529 | 2,120 | 2,305 | 800,000 | 288.13 |
| 2015-06-17 | 1,749 | 2,029 | 1,702 | 2,029 | 417,500 | 253.63 |
| 2015-06-16 | 1,500 | 1,638 | 1,495 | 1,629 | 96,500 | 203.63 |
| 2015-06-15 | 1,474 | 1,493 | 1,449 | 1,487 | 46,500 | 185.88 |
| 2015-06-12 | 1,454 | 1,456 | 1,411 | 1,453 | 14,700 | 181.63 |
| 2015-06-11 | 1,444 | 1,448 | 1,420 | 1,440 | 1,700 | 180 |
| 2015-06-10 | 1,441 | 1,444 | 1,420 | 1,425 | 2,100 | 178.13 |
| 2015-06-09 | 1,440 | 1,458 | 1,395 | 1,421 | 7,900 | 177.63 |
| 2015-06-08 | 1,436 | 1,465 | 1,436 | 1,448 | 3,900 | 181 |
| 2015-06-05 | 1,455 | 1,459 | 1,444 | 1,451 | 2,800 | 181.38 |
| 2015-06-04 | 1,458 | 1,461 | 1,436 | 1,455 | 9,600 | 181.88 |
| 2015-06-03 | 1,451 | 1,459 | 1,437 | 1,452 | 7,700 | 181.50 |
| 2015-06-02 | 1,445 | 1,450 | 1,435 | 1,450 | 4,200 | 181.25 |
| 2015-06-01 | 1,421 | 1,456 | 1,420 | 1,445 | 8,100 | 180.63 |
| 2015-05-29 | 1,400 | 1,400 | 1,372 | 1,400 | 2,900 | 175 |
| 2015-05-28 | 1,432 | 1,432 | 1,393 | 1,411 | 9,900 | 176.38 |
| 2015-05-27 | 1,405 | 1,405 | 1,351 | 1,351 | 18,700 | 168.88 |
| 2015-05-26 | 1,450 | 1,450 | 1,412 | 1,412 | 5,400 | 176.50 |
| 2015-05-25 | 1,460 | 1,460 | 1,423 | 1,450 | 10,300 | 181.25 |
| 2015-05-22 | 1,460 | 1,460 | 1,405 | 1,449 | 8,000 | 181.13 |
| 2015-05-21 | 1,480 | 1,480 | 1,400 | 1,440 | 15,700 | 180 |
| 2015-05-20 | 1,416 | 1,475 | 1,402 | 1,475 | 32,900 | 184.38 |
| 2015-05-19 | 1,409 | 1,429 | 1,390 | 1,416 | 41,200 | 177 |
| 2015-05-18 | 1,355 | 1,415 | 1,305 | 1,395 | 59,300 | 174.38 |
| 2015-05-15 | 1,217 | 1,239 | 1,217 | 1,235 | 2,500 | 154.38 |
| 2015-05-14 | 1,229 | 1,229 | 1,217 | 1,217 | 2,900 | 152.13 |
| 2015-05-13 | 1,220 | 1,228 | 1,203 | 1,205 | 1,600 | 150.63 |
| 2015-05-12 | 1,218 | 1,227 | 1,200 | 1,225 | 4,900 | 153.13 |
| 2015-05-11 | 1,235 | 1,235 | 1,161 | 1,213 | 3,400 | 151.63 |
| 2015-05-08 | 1,200 | 1,220 | 1,200 | 1,220 | 6,300 | 152.50 |
| 2015-05-07 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 147 |
| 2015-05-01 | 1,175 | 1,205 | 1,173 | 1,176 | 2,000 | 147 |
| 2015-04-30 | 1,190 | 1,190 | 1,174 | 1,175 | 2,400 | 146.88 |
| 2015-04-28 | 1,240 | 1,240 | 1,200 | 1,200 | 4,200 | 150 |
| 2015-04-27 | 1,190 | 1,190 | 1,183 | 1,190 | 700 | 148.75 |
| 2015-04-24 | 1,190 | 1,194 | 1,184 | 1,190 | 3,600 | 148.75 |
| 2015-04-23 | 1,186 | 1,186 | 1,180 | 1,181 | 1,400 | 147.63 |
| 2015-04-22 | 1,190 | 1,190 | 1,180 | 1,190 | 2,400 | 148.75 |
| 2015-04-21 | 1,178 | 1,184 | 1,165 | 1,184 | 900 | 148 |
| 2015-04-20 | 1,167 | 1,180 | 1,167 | 1,169 | 1,500 | 146.13 |
| 2015-04-17 | 1,200 | 1,200 | 1,161 | 1,170 | 3,500 | 146.25 |
| 2015-04-16 | 1,185 | 1,220 | 1,185 | 1,200 | 3,000 | 150 |
| 2015-04-15 | 1,160 | 1,200 | 1,160 | 1,182 | 5,400 | 147.75 |
| 2015-04-14 | 1,151 | 1,160 | 1,150 | 1,159 | 2,200 | 144.88 |
| 2015-04-13 | 1,152 | 1,168 | 1,152 | 1,154 | 1,500 | 144.25 |
| 2015-04-10 | 1,180 | 1,180 | 1,153 | 1,156 | 1,800 | 144.50 |
| 2015-04-09 | 1,155 | 1,160 | 1,150 | 1,150 | 1,600 | 143.75 |
| 2015-04-08 | 1,144 | 1,163 | 1,144 | 1,146 | 900 | 143.25 |
| 2015-04-07 | 1,168 | 1,168 | 1,135 | 1,143 | 3,900 | 142.88 |
| 2015-04-06 | 1,150 | 1,170 | 1,150 | 1,160 | 1,300 | 145 |
| 2015-04-03 | 1,149 | 1,149 | 1,132 | 1,140 | 2,700 | 142.50 |
| 2015-04-02 | 1,151 | 1,151 | 1,148 | 1,149 | 800 | 143.63 |
| 2015-04-01 | 1,168 | 1,168 | 1,147 | 1,147 | 1,500 | 143.38 |
| 2015-03-31 | 1,137 | 1,155 | 1,137 | 1,150 | 4,500 | 143.75 |
| 2015-03-30 | 1,162 | 1,177 | 1,162 | 1,167 | 1,200 | 145.88 |
| 2015-03-27 | 1,170 | 1,170 | 1,161 | 1,161 | 1,000 | 145.13 |
| 2015-03-26 | 1,177 | 1,187 | 1,160 | 1,161 | 2,900 | 145.13 |
| 2015-03-25 | 1,181 | 1,189 | 1,181 | 1,181 | 1,500 | 147.63 |
| 2015-03-24 | 1,193 | 1,193 | 1,183 | 1,183 | 300 | 147.88 |
| 2015-03-23 | 1,180 | 1,191 | 1,180 | 1,183 | 900 | 147.88 |
| 2015-03-20 | 1,170 | 1,194 | 1,170 | 1,191 | 700 | 148.88 |
| 2015-03-19 | 1,180 | 1,196 | 1,169 | 1,171 | 1,900 | 146.38 |
| 2015-03-18 | 1,173 | 1,203 | 1,171 | 1,180 | 2,500 | 147.50 |
| 2015-03-17 | 1,210 | 1,211 | 1,190 | 1,200 | 1,000 | 150 |
| 2015-03-16 | 1,214 | 1,214 | 1,192 | 1,210 | 1,100 | 151.25 |
| 2015-03-13 | 1,207 | 1,207 | 1,190 | 1,190 | 1,000 | 148.75 |
| 2015-03-12 | 1,180 | 1,194 | 1,180 | 1,184 | 4,200 | 148 |
| 2015-03-11 | 1,169 | 1,190 | 1,169 | 1,190 | 1,100 | 148.75 |
| 2015-03-10 | 1,229 | 1,229 | 1,174 | 1,185 | 2,400 | 148.13 |
| 2015-03-09 | 1,220 | 1,236 | 1,198 | 1,201 | 3,600 | 150.13 |
| 2015-03-06 | 1,214 | 1,214 | 1,185 | 1,214 | 300 | 151.75 |
| 2015-03-05 | 1,195 | 1,195 | 1,187 | 1,187 | 1,000 | 148.38 |
| 2015-03-04 | 1,210 | 1,210 | 1,182 | 1,201 | 1,900 | 150.13 |
| 2015-03-03 | 1,215 | 1,215 | 1,196 | 1,215 | 1,300 | 151.88 |
| 2015-03-02 | 1,217 | 1,217 | 1,186 | 1,214 | 1,900 | 151.75 |
| 2015-02-27 | 1,170 | 1,200 | 1,170 | 1,193 | 3,900 | 149.13 |
| 2015-02-26 | 1,198 | 1,198 | 1,181 | 1,195 | 800 | 149.38 |
| 2015-02-25 | 1,185 | 1,198 | 1,183 | 1,193 | 1,800 | 149.13 |
| 2015-02-24 | 1,201 | 1,201 | 1,180 | 1,187 | 1,400 | 148.38 |
| 2015-02-23 | 1,191 | 1,202 | 1,180 | 1,201 | 1,000 | 150.13 |
| 2015-02-20 | 1,191 | 1,214 | 1,191 | 1,203 | 500 | 150.38 |
| 2015-02-19 | 1,219 | 1,238 | 1,201 | 1,201 | 3,700 | 150.13 |
| 2015-02-18 | 1,215 | 1,218 | 1,215 | 1,215 | 1,300 | 151.88 |
| 2015-02-17 | 1,173 | 1,212 | 1,173 | 1,212 | 3,200 | 151.50 |
| 2015-02-16 | 1,185 | 1,219 | 1,112 | 1,203 | 6,600 | 150.38 |
| 2015-02-13 | 1,185 | 1,251 | 1,185 | 1,200 | 10,600 | 150 |
| 2015-02-12 | 1,195 | 1,200 | 1,164 | 1,185 | 3,400 | 148.13 |
| 2015-02-10 | 1,175 | 1,200 | 1,160 | 1,190 | 2,400 | 148.75 |
| 2015-02-09 | 1,169 | 1,169 | 1,155 | 1,163 | 1,400 | 145.38 |
| 2015-02-06 | 1,165 | 1,167 | 1,155 | 1,163 | 2,100 | 145.38 |
| 2015-02-05 | 1,175 | 1,175 | 1,156 | 1,156 | 2,700 | 144.50 |
| 2015-02-04 | 1,170 | 1,179 | 1,160 | 1,161 | 1,800 | 145.13 |
| 2015-02-03 | 1,180 | 1,198 | 1,169 | 1,169 | 3,200 | 146.13 |
| 2015-02-02 | 1,200 | 1,200 | 1,172 | 1,198 | 500 | 149.75 |
| 2015-01-30 | 1,198 | 1,200 | 1,180 | 1,200 | 1,300 | 150 |
| 2015-01-29 | 1,193 | 1,197 | 1,189 | 1,197 | 1,300 | 149.63 |
| 2015-01-28 | 1,195 | 1,197 | 1,171 | 1,192 | 1,900 | 149 |
| 2015-01-27 | 1,180 | 1,196 | 1,173 | 1,196 | 2,200 | 149.50 |
| 2015-01-26 | 1,194 | 1,194 | 1,180 | 1,180 | 400 | 147.50 |
| 2015-01-23 | 1,163 | 1,197 | 1,163 | 1,195 | 1,000 | 149.38 |
| 2015-01-22 | 1,179 | 1,179 | 1,173 | 1,177 | 2,100 | 147.13 |
| 2015-01-21 | 1,200 | 1,200 | 1,180 | 1,180 | 800 | 147.50 |
| 2015-01-20 | 1,193 | 1,200 | 1,180 | 1,188 | 3,900 | 148.50 |
| 2015-01-19 | 1,207 | 1,207 | 1,200 | 1,205 | 300 | 150.63 |
| 2015-01-16 | 1,191 | 1,214 | 1,187 | 1,191 | 2,300 | 148.88 |
| 2015-01-15 | 1,201 | 1,215 | 1,201 | 1,215 | 900 | 151.88 |
| 2015-01-14 | 1,230 | 1,230 | 1,190 | 1,215 | 1,300 | 151.88 |
| 2015-01-13 | 1,183 | 1,213 | 1,183 | 1,209 | 1,500 | 151.13 |
| 2015-01-09 | 1,245 | 1,250 | 1,180 | 1,180 | 3,300 | 147.50 |
| 2015-01-08 | 1,229 | 1,239 | 1,229 | 1,239 | 4,900 | 154.88 |
| 2015-01-07 | 1,211 | 1,228 | 1,200 | 1,228 | 4,500 | 153.50 |
| 2015-01-06 | 1,205 | 1,211 | 1,198 | 1,211 | 3,000 | 151.38 |
| 2015-01-05 | 1,208 | 1,208 | 1,182 | 1,208 | 1,300 | 151 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2017-05-29]1株→2株 [2015-06-26]1株→2株