3727 (株)アプリックス 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 | 860 | 909 | 860 | 905 | 114,700 | 905 |
| 2015-12-29 | 841 | 892 | 839 | 877 | 111,200 | 877 |
| 2015-12-28 | 843 | 883 | 836 | 869 | 167,100 | 869 |
| 2015-12-25 | 840 | 868 | 812 | 823 | 246,100 | 823 |
| 2015-12-24 | 917 | 927 | 835 | 840 | 367,400 | 840 |
| 2015-12-22 | 980 | 983 | 904 | 920 | 335,400 | 920 |
| 2015-12-21 | 935 | 985 | 935 | 985 | 311,100 | 985 |
| 2015-12-18 | 930 | 994 | 913 | 934 | 547,600 | 934 |
| 2015-12-17 | 955 | 979 | 912 | 921 | 391,800 | 921 |
| 2015-12-16 | 972 | 1,003 | 942 | 944 | 298,100 | 944 |
| 2015-12-15 | 1,074 | 1,078 | 948 | 959 | 717,200 | 959 |
| 2015-12-14 | 1,003 | 1,093 | 990 | 1,032 | 888,600 | 1,032 |
| 2015-12-11 | 1,099 | 1,109 | 1,011 | 1,035 | 933,200 | 1,035 |
| 2015-12-10 | 1,150 | 1,249 | 1,097 | 1,097 | 2,020,300 | 1,097 |
| 2015-12-09 | 1,202 | 1,219 | 1,071 | 1,111 | 1,509,000 | 1,111 |
| 2015-12-08 | 1,243 | 1,360 | 1,190 | 1,234 | 2,145,600 | 1,234 |
| 2015-12-07 | 1,413 | 1,419 | 1,188 | 1,273 | 3,518,000 | 1,273 |
| 2015-12-04 | 1,300 | 1,445 | 1,270 | 1,383 | 8,544,100 | 1,383 |
| 2015-12-03 | 1,073 | 1,073 | 1,073 | 1,073 | 91,200 | 1,073 |
| 2015-12-02 | 923 | 923 | 923 | 923 | 52,700 | 923 |
| 2015-12-01 | 773 | 773 | 773 | 773 | 34,000 | 773 |
| 2015-11-30 | 675 | 682 | 662 | 673 | 71,600 | 673 |
| 2015-11-27 | 680 | 689 | 670 | 675 | 86,300 | 675 |
| 2015-11-26 | 665 | 705 | 653 | 690 | 213,800 | 690 |
| 2015-11-25 | 664 | 673 | 646 | 655 | 89,200 | 655 |
| 2015-11-24 | 641 | 667 | 641 | 653 | 90,400 | 653 |
| 2015-11-20 | 674 | 681 | 640 | 645 | 655,900 | 645 |
| 2015-11-19 | 677 | 709 | 677 | 709 | 344,800 | 709 |
| 2015-11-18 | 586 | 621 | 586 | 609 | 118,800 | 609 |
| 2015-11-17 | 587 | 587 | 569 | 585 | 102,800 | 585 |
| 2015-11-16 | 600 | 600 | 580 | 585 | 132,300 | 585 |
| 2015-11-13 | 601 | 616 | 594 | 609 | 149,900 | 609 |
| 2015-11-12 | 621 | 640 | 605 | 615 | 505,600 | 615 |
| 2015-11-11 | 716 | 745 | 711 | 736 | 49,100 | 736 |
| 2015-11-10 | 709 | 729 | 709 | 723 | 37,500 | 723 |
| 2015-11-09 | 732 | 742 | 716 | 724 | 52,200 | 724 |
| 2015-11-06 | 727 | 753 | 720 | 732 | 74,900 | 732 |
| 2015-11-05 | 769 | 769 | 732 | 742 | 77,200 | 742 |
| 2015-11-04 | 758 | 799 | 753 | 774 | 87,700 | 774 |
| 2015-11-02 | 752 | 776 | 751 | 764 | 27,700 | 764 |
| 2015-10-30 | 772 | 777 | 746 | 763 | 69,400 | 763 |
| 2015-10-29 | 780 | 803 | 768 | 778 | 71,300 | 778 |
| 2015-10-28 | 788 | 796 | 775 | 786 | 42,100 | 786 |
| 2015-10-27 | 804 | 816 | 795 | 800 | 27,300 | 800 |
| 2015-10-26 | 820 | 825 | 806 | 811 | 58,200 | 811 |
| 2015-10-23 | 790 | 808 | 786 | 800 | 47,700 | 800 |
| 2015-10-22 | 801 | 810 | 787 | 788 | 35,900 | 788 |
| 2015-10-21 | 784 | 817 | 777 | 805 | 57,800 | 805 |
| 2015-10-20 | 818 | 826 | 780 | 788 | 92,600 | 788 |
| 2015-10-19 | 850 | 856 | 823 | 825 | 75,800 | 825 |
| 2015-10-16 | 821 | 879 | 821 | 850 | 254,400 | 850 |
| 2015-10-15 | 822 | 836 | 801 | 831 | 81,600 | 831 |
| 2015-10-14 | 829 | 843 | 828 | 839 | 112,900 | 839 |
| 2015-10-13 | 773 | 860 | 770 | 841 | 521,200 | 841 |
| 2015-10-09 | 748 | 770 | 731 | 758 | 65,000 | 758 |
| 2015-10-08 | 763 | 777 | 740 | 742 | 118,600 | 742 |
| 2015-10-07 | 714 | 786 | 714 | 772 | 234,800 | 772 |
| 2015-10-06 | 721 | 732 | 713 | 713 | 52,300 | 713 |
| 2015-10-05 | 680 | 742 | 680 | 718 | 82,600 | 718 |
| 2015-10-02 | 662 | 686 | 662 | 685 | 33,400 | 685 |
| 2015-10-01 | 656 | 675 | 656 | 674 | 22,800 | 674 |
| 2015-09-30 | 642 | 663 | 642 | 659 | 34,300 | 659 |
| 2015-09-29 | 665 | 669 | 640 | 642 | 41,700 | 642 |
| 2015-09-28 | 658 | 681 | 658 | 680 | 38,700 | 680 |
| 2015-09-25 | 655 | 672 | 646 | 660 | 53,300 | 660 |
| 2015-09-24 | 660 | 679 | 658 | 661 | 36,400 | 661 |
| 2015-09-18 | 680 | 702 | 667 | 680 | 43,600 | 680 |
| 2015-09-17 | 664 | 693 | 663 | 685 | 78,700 | 685 |
| 2015-09-16 | 694 | 695 | 658 | 665 | 67,200 | 665 |
| 2015-09-15 | 699 | 699 | 663 | 667 | 76,200 | 667 |
| 2015-09-14 | 729 | 729 | 675 | 693 | 122,500 | 693 |
| 2015-09-11 | 700 | 777 | 680 | 714 | 367,800 | 714 |
| 2015-09-10 | 655 | 701 | 641 | 685 | 127,200 | 685 |
| 2015-09-09 | 651 | 674 | 651 | 673 | 120,400 | 673 |
| 2015-09-08 | 650 | 679 | 616 | 619 | 102,600 | 619 |
| 2015-09-07 | 645 | 675 | 613 | 648 | 102,500 | 648 |
| 2015-09-04 | 701 | 703 | 652 | 660 | 144,400 | 660 |
| 2015-09-03 | 743 | 755 | 697 | 703 | 198,800 | 703 |
| 2015-09-02 | 720 | 808 | 701 | 724 | 353,400 | 724 |
| 2015-09-01 | 880 | 896 | 740 | 747 | 1,119,700 | 747 |
| 2015-08-31 | 695 | 865 | 666 | 865 | 1,853,000 | 865 |
| 2015-08-28 | 657 | 730 | 657 | 715 | 230,900 | 715 |
| 2015-08-27 | 623 | 676 | 622 | 657 | 231,400 | 657 |
| 2015-08-26 | 569 | 630 | 569 | 630 | 233,600 | 630 |
| 2015-08-25 | 540 | 639 | 517 | 565 | 596,100 | 565 |
| 2015-08-24 | 700 | 708 | 580 | 580 | 571,600 | 580 |
| 2015-08-21 | 735 | 745 | 727 | 730 | 104,300 | 730 |
| 2015-08-20 | 735 | 766 | 730 | 757 | 66,400 | 757 |
| 2015-08-19 | 765 | 770 | 749 | 749 | 121,900 | 749 |
| 2015-08-18 | 749 | 818 | 743 | 762 | 293,500 | 762 |
| 2015-08-17 | 750 | 751 | 732 | 735 | 116,600 | 735 |
| 2015-08-14 | 790 | 790 | 741 | 759 | 203,900 | 759 |
| 2015-08-13 | 797 | 810 | 785 | 787 | 111,900 | 787 |
| 2015-08-12 | 800 | 813 | 796 | 796 | 134,200 | 796 |
| 2015-08-11 | 800 | 827 | 795 | 813 | 237,100 | 813 |
| 2015-08-10 | 827 | 850 | 827 | 838 | 160,200 | 838 |
| 2015-08-07 | 837 | 845 | 826 | 827 | 136,600 | 827 |
| 2015-08-06 | 881 | 881 | 838 | 840 | 216,300 | 840 |
| 2015-08-05 | 910 | 950 | 861 | 866 | 1,403,400 | 866 |
| 2015-08-04 | 854 | 854 | 827 | 835 | 139,400 | 835 |
| 2015-08-03 | 884 | 885 | 842 | 852 | 215,900 | 852 |
| 2015-07-31 | 887 | 904 | 867 | 888 | 161,400 | 888 |
| 2015-07-30 | 906 | 917 | 876 | 898 | 141,400 | 898 |
| 2015-07-29 | 921 | 939 | 895 | 901 | 140,700 | 901 |
| 2015-07-28 | 901 | 934 | 887 | 930 | 179,800 | 930 |
| 2015-07-27 | 962 | 970 | 915 | 922 | 269,900 | 922 |
| 2015-07-24 | 959 | 1,040 | 952 | 981 | 508,100 | 981 |
| 2015-07-23 | 992 | 1,000 | 965 | 966 | 250,600 | 966 |
| 2015-07-22 | 1,020 | 1,043 | 992 | 1,000 | 347,200 | 1,000 |
| 2015-07-21 | 1,086 | 1,096 | 1,025 | 1,040 | 515,500 | 1,040 |
| 2015-07-17 | 1,100 | 1,167 | 1,080 | 1,105 | 490,600 | 1,105 |
| 2015-07-16 | 1,084 | 1,179 | 1,045 | 1,120 | 1,309,500 | 1,120 |
| 2015-07-15 | 1,132 | 1,137 | 1,050 | 1,060 | 875,800 | 1,060 |
| 2015-07-14 | 1,200 | 1,272 | 1,130 | 1,162 | 2,322,800 | 1,162 |
| 2015-07-13 | 1,129 | 1,290 | 1,080 | 1,229 | 7,627,800 | 1,229 |
| 2015-07-10 | 925 | 1,045 | 896 | 1,025 | 3,469,800 | 1,025 |
| 2015-07-09 | 920 | 964 | 789 | 895 | 2,498,300 | 895 |
| 2015-07-08 | 1,016 | 1,016 | 996 | 1,016 | 915,200 | 1,016 |
| 2015-07-07 | 877 | 890 | 866 | 866 | 232,300 | 866 |
| 2015-07-06 | 915 | 926 | 868 | 883 | 304,400 | 883 |
| 2015-07-03 | 940 | 950 | 920 | 940 | 205,400 | 940 |
| 2015-07-02 | 985 | 990 | 938 | 940 | 303,500 | 940 |
| 2015-07-01 | 969 | 985 | 952 | 972 | 187,800 | 972 |
| 2015-06-30 | 968 | 981 | 929 | 956 | 229,800 | 956 |
| 2015-06-29 | 989 | 1,010 | 956 | 965 | 375,200 | 965 |
| 2015-06-26 | 1,075 | 1,094 | 1,052 | 1,055 | 298,400 | 1,055 |
| 2015-06-25 | 1,069 | 1,141 | 1,062 | 1,103 | 546,800 | 1,103 |
| 2015-06-24 | 1,079 | 1,080 | 1,050 | 1,054 | 165,700 | 1,054 |
| 2015-06-23 | 1,061 | 1,104 | 1,060 | 1,077 | 277,400 | 1,077 |
| 2015-06-22 | 1,070 | 1,075 | 1,034 | 1,054 | 203,100 | 1,054 |
| 2015-06-19 | 1,076 | 1,082 | 1,058 | 1,063 | 137,900 | 1,063 |
| 2015-06-18 | 1,115 | 1,119 | 1,080 | 1,081 | 104,600 | 1,081 |
| 2015-06-17 | 1,113 | 1,116 | 1,096 | 1,105 | 100,500 | 1,105 |
| 2015-06-16 | 1,143 | 1,149 | 1,105 | 1,105 | 166,300 | 1,105 |
| 2015-06-15 | 1,158 | 1,168 | 1,141 | 1,147 | 96,800 | 1,147 |
| 2015-06-12 | 1,201 | 1,201 | 1,172 | 1,175 | 130,400 | 1,175 |
| 2015-06-11 | 1,230 | 1,230 | 1,201 | 1,202 | 75,300 | 1,202 |
| 2015-06-10 | 1,231 | 1,244 | 1,193 | 1,200 | 159,800 | 1,200 |
| 2015-06-09 | 1,303 | 1,303 | 1,229 | 1,229 | 141,100 | 1,229 |
| 2015-06-08 | 1,298 | 1,313 | 1,259 | 1,294 | 130,600 | 1,294 |
| 2015-06-05 | 1,296 | 1,299 | 1,288 | 1,288 | 60,500 | 1,288 |
| 2015-06-04 | 1,290 | 1,309 | 1,290 | 1,304 | 53,500 | 1,304 |
| 2015-06-03 | 1,290 | 1,304 | 1,287 | 1,293 | 53,500 | 1,293 |
| 2015-06-02 | 1,305 | 1,310 | 1,296 | 1,297 | 65,600 | 1,297 |
| 2015-06-01 | 1,305 | 1,333 | 1,295 | 1,325 | 76,600 | 1,325 |
| 2015-05-29 | 1,296 | 1,330 | 1,291 | 1,318 | 91,400 | 1,318 |
| 2015-05-28 | 1,304 | 1,305 | 1,280 | 1,286 | 71,200 | 1,286 |
| 2015-05-27 | 1,318 | 1,318 | 1,300 | 1,301 | 95,000 | 1,301 |
| 2015-05-26 | 1,317 | 1,317 | 1,294 | 1,295 | 46,100 | 1,295 |
| 2015-05-25 | 1,304 | 1,310 | 1,300 | 1,300 | 48,400 | 1,300 |
| 2015-05-22 | 1,303 | 1,317 | 1,301 | 1,306 | 47,000 | 1,306 |
| 2015-05-21 | 1,334 | 1,339 | 1,301 | 1,310 | 68,900 | 1,310 |
| 2015-05-20 | 1,311 | 1,360 | 1,311 | 1,341 | 66,100 | 1,341 |
| 2015-05-19 | 1,308 | 1,329 | 1,301 | 1,311 | 53,100 | 1,311 |
| 2015-05-18 | 1,286 | 1,378 | 1,284 | 1,320 | 96,200 | 1,320 |
| 2015-05-15 | 1,294 | 1,317 | 1,277 | 1,285 | 116,900 | 1,285 |
| 2015-05-14 | 1,391 | 1,391 | 1,300 | 1,310 | 195,000 | 1,310 |
| 2015-05-13 | 1,405 | 1,433 | 1,402 | 1,411 | 58,700 | 1,411 |
| 2015-05-12 | 1,430 | 1,447 | 1,404 | 1,410 | 52,800 | 1,410 |
| 2015-05-11 | 1,476 | 1,476 | 1,425 | 1,428 | 61,900 | 1,428 |
| 2015-05-08 | 1,431 | 1,457 | 1,431 | 1,448 | 47,800 | 1,448 |
| 2015-05-07 | 1,420 | 1,449 | 1,415 | 1,445 | 33,700 | 1,445 |
| 2015-05-01 | 1,475 | 1,475 | 1,425 | 1,430 | 93,500 | 1,430 |
| 2015-04-30 | 1,527 | 1,548 | 1,488 | 1,489 | 91,800 | 1,489 |
| 2015-04-28 | 1,497 | 1,564 | 1,487 | 1,547 | 191,900 | 1,547 |
| 2015-04-27 | 1,471 | 1,500 | 1,470 | 1,484 | 75,900 | 1,484 |
| 2015-04-24 | 1,478 | 1,511 | 1,465 | 1,478 | 95,200 | 1,478 |
| 2015-04-23 | 1,510 | 1,512 | 1,484 | 1,490 | 78,100 | 1,490 |
| 2015-04-22 | 1,455 | 1,511 | 1,455 | 1,495 | 82,300 | 1,495 |
| 2015-04-21 | 1,490 | 1,511 | 1,447 | 1,467 | 108,500 | 1,467 |
| 2015-04-20 | 1,519 | 1,551 | 1,475 | 1,490 | 172,300 | 1,490 |
| 2015-04-17 | 1,632 | 1,632 | 1,539 | 1,557 | 120,500 | 1,557 |
| 2015-04-16 | 1,661 | 1,674 | 1,590 | 1,631 | 106,300 | 1,631 |
| 2015-04-15 | 1,653 | 1,673 | 1,642 | 1,660 | 98,600 | 1,660 |
| 2015-04-14 | 1,613 | 1,710 | 1,602 | 1,680 | 384,100 | 1,680 |
| 2015-04-13 | 1,580 | 1,611 | 1,566 | 1,603 | 106,900 | 1,603 |
| 2015-04-10 | 1,580 | 1,580 | 1,548 | 1,564 | 51,200 | 1,564 |
| 2015-04-09 | 1,580 | 1,593 | 1,550 | 1,554 | 53,000 | 1,554 |
| 2015-04-08 | 1,557 | 1,599 | 1,547 | 1,570 | 119,300 | 1,570 |
| 2015-04-07 | 1,600 | 1,630 | 1,535 | 1,552 | 374,800 | 1,552 |
| 2015-04-06 | 1,450 | 1,519 | 1,441 | 1,509 | 169,200 | 1,509 |
| 2015-04-03 | 1,450 | 1,458 | 1,436 | 1,437 | 37,700 | 1,437 |
| 2015-04-02 | 1,469 | 1,469 | 1,439 | 1,445 | 58,100 | 1,445 |
| 2015-04-01 | 1,471 | 1,488 | 1,439 | 1,439 | 115,500 | 1,439 |
| 2015-03-31 | 1,410 | 1,496 | 1,406 | 1,496 | 146,200 | 1,496 |
| 2015-03-30 | 1,422 | 1,430 | 1,400 | 1,421 | 33,200 | 1,421 |
| 2015-03-27 | 1,400 | 1,456 | 1,398 | 1,423 | 49,900 | 1,423 |
| 2015-03-26 | 1,450 | 1,450 | 1,396 | 1,402 | 92,500 | 1,402 |
| 2015-03-25 | 1,469 | 1,484 | 1,444 | 1,444 | 75,100 | 1,444 |
| 2015-03-24 | 1,427 | 1,470 | 1,427 | 1,442 | 117,000 | 1,442 |
| 2015-03-23 | 1,471 | 1,480 | 1,443 | 1,452 | 143,800 | 1,452 |
| 2015-03-20 | 1,366 | 1,441 | 1,366 | 1,441 | 119,700 | 1,441 |
| 2015-03-19 | 1,398 | 1,413 | 1,357 | 1,366 | 184,000 | 1,366 |
| 2015-03-18 | 1,443 | 1,454 | 1,400 | 1,416 | 157,000 | 1,416 |
| 2015-03-17 | 1,398 | 1,455 | 1,398 | 1,443 | 200,600 | 1,443 |
| 2015-03-16 | 1,492 | 1,503 | 1,379 | 1,389 | 358,000 | 1,389 |
| 2015-03-13 | 1,439 | 1,526 | 1,429 | 1,510 | 249,900 | 1,510 |
| 2015-03-12 | 1,520 | 1,543 | 1,498 | 1,499 | 77,600 | 1,499 |
| 2015-03-11 | 1,540 | 1,541 | 1,516 | 1,524 | 105,600 | 1,524 |
| 2015-03-10 | 1,630 | 1,635 | 1,535 | 1,541 | 383,000 | 1,541 |
| 2015-03-09 | 1,703 | 1,733 | 1,680 | 1,715 | 126,100 | 1,715 |
| 2015-03-06 | 1,682 | 1,739 | 1,681 | 1,683 | 112,300 | 1,683 |
| 2015-03-05 | 1,765 | 1,798 | 1,710 | 1,711 | 264,700 | 1,711 |
| 2015-03-04 | 1,665 | 1,799 | 1,636 | 1,799 | 421,600 | 1,799 |
| 2015-03-03 | 1,680 | 1,684 | 1,590 | 1,649 | 166,200 | 1,649 |
| 2015-03-02 | 1,692 | 1,694 | 1,650 | 1,676 | 114,800 | 1,676 |
| 2015-02-27 | 1,636 | 1,696 | 1,635 | 1,692 | 168,900 | 1,692 |
| 2015-02-26 | 1,675 | 1,675 | 1,641 | 1,653 | 153,700 | 1,653 |
| 2015-02-25 | 1,685 | 1,715 | 1,660 | 1,675 | 181,300 | 1,675 |
| 2015-02-24 | 1,634 | 1,660 | 1,630 | 1,645 | 119,300 | 1,645 |
| 2015-02-23 | 1,640 | 1,677 | 1,605 | 1,674 | 219,300 | 1,674 |
| 2015-02-20 | 1,613 | 1,711 | 1,602 | 1,698 | 298,800 | 1,698 |
| 2015-02-19 | 1,670 | 1,681 | 1,601 | 1,612 | 314,800 | 1,612 |
| 2015-02-18 | 1,750 | 1,781 | 1,670 | 1,696 | 509,500 | 1,696 |
| 2015-02-17 | 1,920 | 1,938 | 1,644 | 1,681 | 698,100 | 1,681 |
| 2015-02-16 | 1,900 | 1,982 | 1,822 | 1,899 | 756,000 | 1,899 |
| 2015-02-13 | 2,085 | 2,169 | 2,068 | 2,130 | 404,700 | 2,130 |
| 2015-02-12 | 2,130 | 2,315 | 2,125 | 2,125 | 534,900 | 2,125 |
| 2015-02-10 | 2,174 | 2,174 | 2,067 | 2,137 | 170,200 | 2,137 |
| 2015-02-09 | 2,240 | 2,289 | 2,074 | 2,134 | 532,900 | 2,134 |
| 2015-02-06 | 2,078 | 2,230 | 2,041 | 2,210 | 817,900 | 2,210 |
| 2015-02-05 | 1,952 | 1,960 | 1,858 | 1,932 | 119,800 | 1,932 |
| 2015-02-04 | 1,997 | 2,039 | 1,902 | 1,952 | 143,100 | 1,952 |
| 2015-02-03 | 2,060 | 2,100 | 1,882 | 1,957 | 379,100 | 1,957 |
| 2015-02-02 | 2,005 | 2,224 | 2,000 | 2,100 | 453,500 | 2,100 |
| 2015-01-30 | 2,055 | 2,083 | 2,018 | 2,055 | 169,000 | 2,055 |
| 2015-01-29 | 2,080 | 2,105 | 2,010 | 2,038 | 175,300 | 2,038 |
| 2015-01-28 | 2,100 | 2,134 | 2,051 | 2,109 | 162,500 | 2,109 |
| 2015-01-27 | 2,125 | 2,218 | 2,060 | 2,101 | 287,000 | 2,101 |
| 2015-01-26 | 2,055 | 2,260 | 2,050 | 2,172 | 649,000 | 2,172 |
| 2015-01-23 | 1,925 | 2,060 | 1,897 | 2,050 | 660,100 | 2,050 |
| 2015-01-22 | 2,115 | 2,300 | 1,924 | 1,927 | 930,100 | 1,927 |
| 2015-01-21 | 2,101 | 2,150 | 2,010 | 2,097 | 562,000 | 2,097 |
| 2015-01-20 | 1,770 | 2,180 | 1,766 | 2,144 | 3,279,800 | 2,144 |
| 2015-01-19 | 1,684 | 1,806 | 1,635 | 1,804 | 327,200 | 1,804 |
| 2015-01-16 | 1,741 | 1,769 | 1,657 | 1,686 | 211,200 | 1,686 |
| 2015-01-15 | 1,772 | 1,806 | 1,698 | 1,770 | 314,700 | 1,770 |
| 2015-01-14 | 1,755 | 1,860 | 1,723 | 1,806 | 929,800 | 1,806 |
| 2015-01-13 | 1,609 | 1,719 | 1,572 | 1,719 | 601,400 | 1,719 |
| 2015-01-09 | 1,559 | 1,613 | 1,515 | 1,610 | 319,500 | 1,610 |
| 2015-01-08 | 1,565 | 1,595 | 1,456 | 1,554 | 329,600 | 1,554 |
| 2015-01-07 | 1,611 | 1,673 | 1,550 | 1,577 | 358,800 | 1,577 |
| 2015-01-06 | 1,495 | 1,592 | 1,485 | 1,583 | 297,400 | 1,583 |
| 2015-01-05 | 1,467 | 1,606 | 1,466 | 1,556 | 547,200 | 1,556 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
