3697 (株)SHIFT 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 | 1,003 | 1,010 | 996 | 1,006 | 29,100 | 67.07 |
| 2015-12-29 | 999 | 1,011 | 985 | 1,003 | 28,700 | 66.87 |
| 2015-12-28 | 964 | 1,004 | 964 | 997 | 52,300 | 66.47 |
| 2015-12-25 | 961 | 975 | 961 | 962 | 75,500 | 64.13 |
| 2015-12-24 | 1,013 | 1,020 | 975 | 975 | 77,400 | 65 |
| 2015-12-22 | 990 | 1,004 | 980 | 1,003 | 81,200 | 66.87 |
| 2015-12-21 | 1,033 | 1,035 | 990 | 993 | 109,900 | 66.20 |
| 2015-12-18 | 997 | 1,036 | 989 | 1,033 | 148,200 | 68.87 |
| 2015-12-17 | 982 | 990 | 979 | 984 | 47,500 | 65.60 |
| 2015-12-16 | 980 | 986 | 971 | 977 | 33,400 | 65.13 |
| 2015-12-15 | 989 | 998 | 963 | 963 | 57,600 | 64.20 |
| 2015-12-14 | 974 | 998 | 974 | 981 | 81,600 | 65.40 |
| 2015-12-11 | 1,010 | 1,018 | 992 | 1,000 | 60,400 | 66.67 |
| 2015-12-10 | 1,011 | 1,028 | 996 | 1,003 | 75,200 | 66.87 |
| 2015-12-09 | 1,008 | 1,040 | 1,006 | 1,034 | 61,700 | 68.93 |
| 2015-12-08 | 1,025 | 1,036 | 1,011 | 1,015 | 38,600 | 67.67 |
| 2015-12-07 | 1,001 | 1,041 | 1,001 | 1,032 | 73,400 | 68.80 |
| 2015-12-04 | 1,010 | 1,016 | 998 | 1,006 | 58,800 | 67.07 |
| 2015-12-03 | 1,044 | 1,049 | 1,023 | 1,024 | 51,200 | 68.27 |
| 2015-12-02 | 1,022 | 1,048 | 1,013 | 1,038 | 68,400 | 69.20 |
| 2015-12-01 | 1,060 | 1,069 | 1,021 | 1,031 | 68,900 | 68.73 |
| 2015-11-30 | 1,089 | 1,089 | 1,058 | 1,063 | 56,100 | 70.87 |
| 2015-11-27 | 1,052 | 1,090 | 1,052 | 1,089 | 163,300 | 72.60 |
| 2015-11-26 | 1,032 | 1,082 | 1,030 | 1,066 | 171,300 | 71.07 |
| 2015-11-25 | 1,039 | 1,039 | 1,008 | 1,029 | 56,300 | 68.60 |
| 2015-11-24 | 995 | 1,037 | 992 | 1,034 | 148,400 | 68.93 |
| 2015-11-20 | 986 | 995 | 980 | 981 | 26,200 | 65.40 |
| 2015-11-19 | 999 | 1,009 | 986 | 986 | 52,400 | 65.73 |
| 2015-11-18 | 970 | 994 | 970 | 991 | 52,600 | 66.07 |
| 2015-11-17 | 978 | 982 | 971 | 971 | 32,100 | 64.73 |
| 2015-11-16 | 965 | 985 | 960 | 975 | 39,600 | 65 |
| 2015-11-13 | 969 | 990 | 953 | 971 | 50,700 | 64.73 |
| 2015-11-12 | 995 | 998 | 972 | 977 | 27,500 | 65.13 |
| 2015-11-11 | 958 | 997 | 958 | 995 | 94,600 | 66.33 |
| 2015-11-10 | 962 | 967 | 951 | 954 | 40,700 | 63.60 |
| 2015-11-09 | 975 | 980 | 955 | 962 | 52,400 | 64.13 |
| 2015-11-06 | 950 | 975 | 950 | 970 | 48,900 | 64.67 |
| 2015-11-05 | 978 | 980 | 951 | 952 | 78,100 | 63.47 |
| 2015-11-04 | 976 | 994 | 975 | 980 | 40,400 | 65.33 |
| 2015-11-02 | 990 | 991 | 973 | 986 | 39,300 | 65.73 |
| 2015-10-30 | 1,001 | 1,010 | 956 | 989 | 111,100 | 65.93 |
| 2015-10-29 | 1,022 | 1,040 | 990 | 1,001 | 96,200 | 66.73 |
| 2015-10-28 | 1,025 | 1,052 | 1,020 | 1,046 | 97,300 | 69.73 |
| 2015-10-27 | 999 | 1,023 | 995 | 1,017 | 75,500 | 67.80 |
| 2015-10-26 | 979 | 1,005 | 979 | 992 | 56,500 | 66.13 |
| 2015-10-23 | 984 | 985 | 972 | 975 | 34,400 | 65 |
| 2015-10-22 | 982 | 989 | 976 | 976 | 36,500 | 65.07 |
| 2015-10-21 | 982 | 1,004 | 978 | 992 | 51,100 | 66.13 |
| 2015-10-20 | 1,027 | 1,027 | 975 | 983 | 124,300 | 65.53 |
| 2015-10-19 | 1,050 | 1,057 | 1,027 | 1,027 | 32,700 | 68.47 |
| 2015-10-16 | 1,070 | 1,072 | 1,030 | 1,039 | 47,100 | 69.27 |
| 2015-10-15 | 1,038 | 1,070 | 1,020 | 1,067 | 98,900 | 71.13 |
| 2015-10-14 | 1,098 | 1,098 | 1,046 | 1,047 | 86,500 | 69.80 |
| 2015-10-13 | 1,085 | 1,100 | 1,066 | 1,098 | 94,900 | 73.20 |
| 2015-10-09 | 1,100 | 1,155 | 1,070 | 1,085 | 474,400 | 72.33 |
| 2015-10-08 | 1,050 | 1,065 | 1,024 | 1,041 | 91,700 | 69.40 |
| 2015-10-07 | 1,051 | 1,065 | 1,045 | 1,049 | 58,900 | 69.93 |
| 2015-10-06 | 1,050 | 1,070 | 1,033 | 1,051 | 60,100 | 70.07 |
| 2015-10-05 | 1,037 | 1,062 | 1,037 | 1,050 | 62,300 | 70 |
| 2015-10-02 | 1,055 | 1,060 | 1,015 | 1,038 | 62,300 | 69.20 |
| 2015-10-01 | 1,067 | 1,068 | 1,031 | 1,050 | 75,900 | 70 |
| 2015-09-30 | 1,050 | 1,064 | 1,020 | 1,037 | 71,800 | 69.13 |
| 2015-09-29 | 1,020 | 1,051 | 996 | 1,010 | 105,100 | 67.33 |
| 2015-09-28 | 980 | 1,049 | 980 | 1,049 | 173,600 | 69.93 |
| 2015-09-25 | 966 | 966 | 940 | 956 | 33,100 | 63.73 |
| 2015-09-24 | 960 | 962 | 948 | 954 | 39,800 | 63.60 |
| 2015-09-18 | 966 | 980 | 959 | 974 | 40,400 | 64.93 |
| 2015-09-17 | 968 | 1,015 | 965 | 984 | 92,300 | 65.60 |
| 2015-09-16 | 961 | 970 | 949 | 968 | 47,300 | 64.53 |
| 2015-09-15 | 960 | 965 | 938 | 951 | 47,600 | 63.40 |
| 2015-09-14 | 977 | 977 | 936 | 960 | 51,200 | 64 |
| 2015-09-11 | 945 | 986 | 938 | 962 | 68,200 | 64.13 |
| 2015-09-10 | 942 | 960 | 930 | 952 | 50,100 | 63.47 |
| 2015-09-09 | 988 | 988 | 942 | 963 | 80,500 | 64.20 |
| 2015-09-08 | 915 | 963 | 915 | 930 | 94,100 | 62 |
| 2015-09-07 | 903 | 942 | 900 | 909 | 95,700 | 60.60 |
| 2015-09-04 | 990 | 990 | 900 | 942 | 137,300 | 62.80 |
| 2015-09-03 | 1,008 | 1,025 | 980 | 982 | 81,500 | 65.47 |
| 2015-09-02 | 946 | 1,010 | 945 | 978 | 172,400 | 65.20 |
| 2015-09-01 | 1,050 | 1,050 | 990 | 991 | 119,500 | 66.07 |
| 2015-08-31 | 1,038 | 1,074 | 1,020 | 1,063 | 106,700 | 70.87 |
| 2015-08-28 | 1,010 | 1,035 | 1,005 | 1,035 | 153,500 | 69 |
| 2015-08-27 | 1,000 | 1,020 | 982 | 995 | 158,500 | 66.33 |
| 2015-08-26 | 959 | 999 | 937 | 993 | 160,400 | 66.20 |
| 2015-08-25 | 868 | 1,034 | 823 | 912 | 400,100 | 60.80 |
| 2015-08-24 | 1,020 | 1,060 | 900 | 905 | 509,700 | 60.33 |
| 2015-08-21 | 1,062 | 1,117 | 1,037 | 1,075 | 236,800 | 71.67 |
| 2015-08-20 | 1,110 | 1,137 | 1,102 | 1,107 | 72,200 | 73.80 |
| 2015-08-19 | 1,165 | 1,180 | 1,121 | 1,141 | 144,000 | 76.07 |
| 2015-08-18 | 1,112 | 1,172 | 1,110 | 1,161 | 245,700 | 77.40 |
| 2015-08-17 | 1,089 | 1,127 | 1,081 | 1,123 | 150,800 | 74.87 |
| 2015-08-14 | 1,115 | 1,115 | 1,071 | 1,088 | 185,800 | 72.53 |
| 2015-08-13 | 1,155 | 1,199 | 1,028 | 1,070 | 688,100 | 71.33 |
| 2015-08-12 | 1,184 | 1,196 | 1,155 | 1,182 | 128,500 | 78.80 |
| 2015-08-11 | 1,213 | 1,215 | 1,161 | 1,181 | 184,000 | 78.73 |
| 2015-08-10 | 1,213 | 1,245 | 1,175 | 1,210 | 241,600 | 80.67 |
| 2015-08-07 | 1,255 | 1,272 | 1,227 | 1,230 | 250,900 | 82 |
| 2015-08-06 | 1,280 | 1,334 | 1,272 | 1,277 | 287,900 | 85.13 |
| 2015-08-05 | 1,289 | 1,327 | 1,256 | 1,267 | 237,200 | 84.47 |
| 2015-08-04 | 1,270 | 1,286 | 1,230 | 1,271 | 284,400 | 84.73 |
| 2015-08-03 | 1,324 | 1,342 | 1,276 | 1,296 | 272,500 | 86.40 |
| 2015-07-31 | 1,350 | 1,399 | 1,290 | 1,307 | 395,200 | 87.13 |
| 2015-07-30 | 1,320 | 1,359 | 1,260 | 1,359 | 408,400 | 90.60 |
| 2015-07-29 | 1,435 | 1,436 | 1,321 | 1,331 | 559,300 | 88.73 |
| 2015-07-28 | 1,360 | 1,430 | 1,311 | 1,414 | 681,600 | 94.27 |
| 2015-07-27 | 1,413 | 1,466 | 1,381 | 1,404 | 1,229,500 | 93.60 |
| 2015-07-24 | 1,365 | 1,450 | 1,306 | 1,412 | 2,254,300 | 94.13 |
| 2015-07-23 | 1,243 | 1,360 | 1,210 | 1,359 | 1,333,000 | 90.60 |
| 2015-07-22 | 1,201 | 1,246 | 1,167 | 1,238 | 499,100 | 82.53 |
| 2015-07-21 | 1,230 | 1,274 | 1,201 | 1,227 | 773,700 | 81.80 |
| 2015-07-17 | 1,200 | 1,221 | 1,152 | 1,201 | 550,300 | 80.07 |
| 2015-07-16 | 1,097 | 1,232 | 1,097 | 1,188 | 1,075,700 | 79.20 |
| 2015-07-15 | 1,155 | 1,177 | 1,092 | 1,101 | 432,900 | 73.40 |
| 2015-07-14 | 1,157 | 1,222 | 1,124 | 1,137 | 1,031,000 | 75.80 |
| 2015-07-13 | 1,166 | 1,166 | 1,081 | 1,115 | 335,000 | 74.33 |
| 2015-07-10 | 1,226 | 1,244 | 1,075 | 1,112 | 778,300 | 74.13 |
| 2015-07-09 | 1,138 | 1,228 | 999 | 1,180 | 874,200 | 78.67 |
| 2015-07-08 | 1,270 | 1,365 | 1,143 | 1,196 | 3,309,800 | 79.73 |
| 2015-07-07 | 1,140 | 1,184 | 1,104 | 1,169 | 526,000 | 77.93 |
| 2015-07-06 | 1,120 | 1,148 | 1,060 | 1,115 | 448,700 | 74.33 |
| 2015-07-03 | 1,066 | 1,140 | 1,053 | 1,104 | 402,900 | 73.60 |
| 2015-07-02 | 1,076 | 1,090 | 1,013 | 1,040 | 161,500 | 69.33 |
| 2015-07-01 | 1,060 | 1,085 | 1,034 | 1,076 | 118,900 | 71.73 |
| 2015-06-30 | 1,015 | 1,056 | 1,015 | 1,038 | 129,100 | 69.20 |
| 2015-06-29 | 1,010 | 1,052 | 990 | 1,013 | 183,100 | 67.53 |
| 2015-06-26 | 1,074 | 1,111 | 1,040 | 1,053 | 152,500 | 70.20 |
| 2015-06-25 | 1,083 | 1,108 | 1,066 | 1,072 | 177,400 | 71.47 |
| 2015-06-24 | 1,180 | 1,185 | 1,101 | 1,113 | 290,000 | 74.20 |
| 2015-06-23 | 1,151 | 1,239 | 1,115 | 1,152 | 1,812,900 | 76.80 |
| 2015-06-22 | 989 | 1,139 | 989 | 1,139 | 1,038,400 | 75.93 |
| 2015-06-19 | 1,030 | 1,030 | 986 | 989 | 117,800 | 65.93 |
| 2015-06-18 | 1,048 | 1,049 | 995 | 1,000 | 251,300 | 66.67 |
| 2015-06-17 | 979 | 1,050 | 979 | 1,028 | 331,400 | 68.53 |
| 2015-06-16 | 1,070 | 1,070 | 965 | 970 | 412,500 | 64.67 |
| 2015-06-15 | 999 | 1,065 | 985 | 1,060 | 476,900 | 70.67 |
| 2015-06-12 | 937 | 1,015 | 936 | 999 | 295,500 | 66.60 |
| 2015-06-11 | 935 | 939 | 930 | 934 | 33,400 | 62.27 |
| 2015-06-10 | 945 | 963 | 930 | 932 | 71,700 | 62.13 |
| 2015-06-09 | 935 | 970 | 929 | 950 | 148,200 | 63.33 |
| 2015-06-08 | 925 | 936 | 925 | 930 | 44,100 | 62 |
| 2015-06-05 | 926 | 932 | 922 | 925 | 36,300 | 61.67 |
| 2015-06-04 | 923 | 939 | 923 | 933 | 48,500 | 62.20 |
| 2015-06-03 | 941 | 943 | 937 | 938 | 18,400 | 62.53 |
| 2015-06-02 | 940 | 952 | 936 | 943 | 60,100 | 62.87 |
| 2015-06-01 | 917 | 934 | 917 | 932 | 41,000 | 62.13 |
| 2015-05-29 | 925 | 930 | 920 | 926 | 47,800 | 61.73 |
| 2015-05-28 | 930 | 939 | 924 | 930 | 54,500 | 62 |
| 2015-05-27 | 936 | 938 | 930 | 930 | 47,500 | 62 |
| 2015-05-26 | 937 | 943 | 935 | 936 | 49,300 | 62.40 |
| 2015-05-25 | 953 | 958 | 940 | 944 | 44,200 | 62.93 |
| 2015-05-22 | 950 | 954 | 943 | 946 | 43,600 | 63.07 |
| 2015-05-21 | 951 | 961 | 942 | 944 | 40,700 | 62.93 |
| 2015-05-20 | 933 | 966 | 933 | 950 | 101,400 | 63.33 |
| 2015-05-19 | 931 | 948 | 930 | 937 | 63,700 | 62.47 |
| 2015-05-18 | 940 | 945 | 935 | 939 | 58,900 | 62.60 |
| 2015-05-15 | 951 | 958 | 947 | 948 | 59,200 | 63.20 |
| 2015-05-14 | 974 | 974 | 955 | 956 | 40,200 | 63.73 |
| 2015-05-13 | 979 | 979 | 965 | 972 | 28,000 | 64.80 |
| 2015-05-12 | 960 | 982 | 960 | 980 | 97,600 | 65.33 |
| 2015-05-11 | 970 | 970 | 955 | 956 | 75,300 | 63.73 |
| 2015-05-08 | 983 | 988 | 968 | 972 | 51,300 | 64.80 |
| 2015-05-07 | 959 | 995 | 958 | 977 | 78,800 | 65.13 |
| 2015-05-01 | 943 | 995 | 943 | 989 | 313,200 | 65.93 |
| 2015-04-30 | 947 | 969 | 940 | 947 | 125,100 | 63.13 |
| 2015-04-28 | 970 | 970 | 930 | 946 | 285,100 | 63.07 |
| 2015-04-27 | 983 | 990 | 972 | 976 | 82,100 | 65.07 |
| 2015-04-24 | 973 | 992 | 971 | 992 | 89,600 | 66.13 |
| 2015-04-23 | 976 | 980 | 968 | 970 | 99,700 | 64.67 |
| 2015-04-22 | 988 | 992 | 960 | 980 | 233,400 | 65.33 |
| 2015-04-21 | 991 | 1,002 | 985 | 987 | 117,300 | 65.80 |
| 2015-04-20 | 990 | 1,004 | 985 | 990 | 171,100 | 66 |
| 2015-04-17 | 1,001 | 1,011 | 999 | 1,006 | 115,200 | 67.07 |
| 2015-04-16 | 1,005 | 1,018 | 1,002 | 1,004 | 104,200 | 66.93 |
| 2015-04-15 | 1,000 | 1,041 | 1,000 | 1,010 | 225,900 | 67.33 |
| 2015-04-14 | 1,008 | 1,015 | 987 | 1,001 | 287,900 | 66.73 |
| 2015-04-13 | 1,010 | 1,095 | 997 | 1,015 | 534,100 | 67.67 |
| 2015-04-10 | 1,063 | 1,070 | 987 | 1,025 | 733,100 | 68.33 |
| 2015-04-09 | 1,150 | 1,158 | 1,080 | 1,090 | 775,800 | 72.67 |
| 2015-04-08 | 1,200 | 1,248 | 1,172 | 1,240 | 546,200 | 82.67 |
| 2015-04-07 | 1,150 | 1,178 | 1,091 | 1,178 | 290,100 | 78.53 |
| 2015-04-06 | 1,149 | 1,290 | 1,121 | 1,135 | 1,169,300 | 75.67 |
| 2015-04-03 | 1,068 | 1,068 | 1,039 | 1,051 | 92,600 | 70.07 |
| 2015-04-02 | 1,100 | 1,100 | 1,062 | 1,071 | 73,400 | 71.40 |
| 2015-04-01 | 1,100 | 1,130 | 1,075 | 1,087 | 207,600 | 72.47 |
| 2015-03-31 | 1,083 | 1,091 | 1,066 | 1,088 | 116,700 | 72.53 |
| 2015-03-30 | 1,030 | 1,070 | 1,028 | 1,064 | 56,700 | 70.93 |
| 2015-03-27 | 1,050 | 1,078 | 1,025 | 1,053 | 119,600 | 70.20 |
| 2015-03-26 | 1,070 | 1,086 | 1,040 | 1,049 | 183,600 | 69.93 |
| 2015-03-25 | 1,027 | 1,114 | 1,027 | 1,114 | 379,600 | 74.27 |
| 2015-03-24 | 1,028 | 1,028 | 997 | 1,023 | 116,600 | 68.20 |
| 2015-03-23 | 1,055 | 1,070 | 992 | 1,008 | 361,500 | 67.20 |
| 2015-03-20 | 918 | 1,033 | 912 | 990 | 460,900 | 66 |
| 2015-03-19 | 912 | 931 | 902 | 905 | 192,500 | 60.33 |
| 2015-03-18 | 968 | 976 | 921 | 923 | 214,400 | 61.53 |
| 2015-03-17 | 986 | 999 | 966 | 966 | 138,200 | 64.40 |
| 2015-03-16 | 1,000 | 1,009 | 980 | 992 | 97,500 | 66.13 |
| 2015-03-13 | 986 | 1,050 | 969 | 989 | 371,100 | 65.93 |
| 2015-03-12 | 960 | 997 | 960 | 986 | 89,600 | 65.73 |
| 2015-03-11 | 967 | 998 | 965 | 978 | 114,700 | 65.20 |
| 2015-03-10 | 1,000 | 1,010 | 972 | 981 | 136,700 | 65.40 |
| 2015-03-09 | 990 | 1,008 | 983 | 1,000 | 98,600 | 66.67 |
| 2015-03-06 | 1,039 | 1,039 | 995 | 1,007 | 188,100 | 67.13 |
| 2015-03-05 | 1,006 | 1,045 | 1,006 | 1,021 | 144,800 | 68.07 |
| 2015-03-04 | 1,000 | 1,032 | 977 | 1,003 | 206,100 | 66.87 |
| 2015-03-03 | 1,040 | 1,055 | 998 | 1,017 | 253,100 | 67.80 |
| 2015-03-02 | 1,065 | 1,080 | 1,045 | 1,050 | 121,700 | 70 |
| 2015-02-27 | 1,096 | 1,096 | 1,070 | 1,070 | 89,900 | 71.33 |
| 2015-02-26 | 1,080 | 1,102 | 1,068 | 1,093 | 92,800 | 72.87 |
| 2015-02-25 | 1,070 | 1,109 | 1,066 | 1,074 | 108,300 | 71.60 |
| 2015-02-24 | 1,056 | 1,109 | 1,050 | 1,089 | 169,800 | 72.60 |
| 2015-02-23 | 1,115 | 1,115 | 1,070 | 1,072 | 113,200 | 71.47 |
| 2015-02-20 | 1,064 | 1,130 | 1,056 | 1,096 | 189,600 | 73.07 |
| 2015-02-19 | 1,115 | 1,133 | 1,085 | 1,089 | 148,500 | 72.60 |
| 2015-02-18 | 1,191 | 1,193 | 1,050 | 1,140 | 326,200 | 76 |
| 2015-02-17 | 1,230 | 1,230 | 1,184 | 1,185 | 168,100 | 79 |
| 2015-02-16 | 1,229 | 1,258 | 1,190 | 1,210 | 322,200 | 80.67 |
| 2015-02-13 | 1,156 | 1,207 | 1,141 | 1,178 | 250,000 | 78.53 |
| 2015-02-12 | 1,205 | 1,263 | 1,155 | 1,184 | 450,900 | 78.93 |
| 2015-02-10 | 1,061 | 1,294 | 1,060 | 1,218 | 1,429,700 | 81.20 |
| 2015-02-09 | 1,000 | 1,095 | 999 | 1,076 | 342,400 | 71.73 |
| 2015-02-06 | 1,012 | 1,025 | 977 | 1,006 | 293,400 | 67.07 |
| 2015-02-05 | 1,013 | 1,031 | 965 | 1,023 | 427,600 | 68.20 |
| 2015-02-04 | 1,100 | 1,100 | 1,035 | 1,043 | 212,900 | 69.53 |
| 2015-02-03 | 1,098 | 1,131 | 1,030 | 1,059 | 446,600 | 70.60 |
| 2015-02-02 | 1,101 | 1,119 | 1,031 | 1,042 | 332,300 | 69.47 |
| 2015-01-30 | 1,101 | 1,209 | 1,101 | 1,155 | 325,500 | 77 |
| 2015-01-29 | 1,204 | 1,214 | 1,100 | 1,131 | 496,600 | 75.40 |
| 2015-01-28 | 1,310 | 1,370 | 1,180 | 1,226 | 507,800 | 81.73 |
| 2015-01-27 | 6,530 | 6,900 | 6,420 | 6,650 | 115,200 | 88.67 |
| 2015-01-26 | 6,600 | 6,660 | 6,330 | 6,380 | 109,200 | 85.07 |
| 2015-01-23 | 7,000 | 7,050 | 6,700 | 6,750 | 103,900 | 90 |
| 2015-01-22 | 7,130 | 7,200 | 6,630 | 6,840 | 175,500 | 91.20 |
| 2015-01-21 | 6,730 | 7,690 | 6,700 | 7,230 | 816,600 | 96.40 |
| 2015-01-20 | 6,830 | 7,000 | 6,530 | 6,720 | 219,900 | 89.60 |
| 2015-01-19 | 7,900 | 7,910 | 6,750 | 6,900 | 417,500 | 92 |
| 2015-01-16 | 8,000 | 8,380 | 7,270 | 7,640 | 1,086,500 | 101.87 |
| 2015-01-15 | 6,910 | 8,560 | 6,850 | 8,120 | 3,192,400 | 108.27 |
| 2015-01-14 | 7,150 | 7,150 | 7,040 | 7,150 | 325,100 | 95.33 |
| 2015-01-13 | 6,150 | 6,150 | 6,150 | 6,150 | 32,200 | 82 |
| 2015-01-09 | 5,010 | 5,210 | 4,945 | 5,150 | 81,800 | 68.67 |
| 2015-01-08 | 5,200 | 5,210 | 4,910 | 4,935 | 87,300 | 65.80 |
| 2015-01-07 | 5,530 | 5,630 | 5,090 | 5,120 | 172,100 | 68.27 |
| 2015-01-06 | 5,260 | 5,470 | 4,980 | 5,430 | 171,100 | 72.40 |
| 2015-01-05 | 4,925 | 5,290 | 4,840 | 5,290 | 106,400 | 70.53 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株