3775 (株)ガイアックス 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 | 830 | 897 | 830 | 888 | 17,500 | 888 |
| 2015-12-29 | 820 | 836 | 810 | 833 | 10,500 | 833 |
| 2015-12-28 | 795 | 832 | 787 | 812 | 33,400 | 812 |
| 2015-12-25 | 830 | 855 | 817 | 825 | 56,100 | 825 |
| 2015-12-24 | 860 | 875 | 837 | 840 | 83,200 | 840 |
| 2015-12-22 | 909 | 909 | 862 | 865 | 47,000 | 865 |
| 2015-12-21 | 1,000 | 1,010 | 875 | 910 | 62,100 | 910 |
| 2015-12-18 | 960 | 1,015 | 950 | 988 | 65,400 | 988 |
| 2015-12-17 | 930 | 950 | 896 | 945 | 31,400 | 945 |
| 2015-12-16 | 895 | 976 | 892 | 925 | 103,900 | 925 |
| 2015-12-15 | 901 | 906 | 875 | 880 | 15,600 | 880 |
| 2015-12-14 | 862 | 895 | 850 | 895 | 27,300 | 895 |
| 2015-12-11 | 890 | 923 | 860 | 905 | 30,800 | 905 |
| 2015-12-10 | 945 | 945 | 916 | 918 | 18,900 | 918 |
| 2015-12-09 | 965 | 975 | 945 | 949 | 19,000 | 949 |
| 2015-12-08 | 990 | 1,002 | 971 | 978 | 26,900 | 978 |
| 2015-12-07 | 1,000 | 1,005 | 970 | 990 | 18,900 | 990 |
| 2015-12-04 | 980 | 1,005 | 970 | 997 | 49,500 | 997 |
| 2015-12-03 | 1,053 | 1,053 | 980 | 995 | 44,600 | 995 |
| 2015-12-02 | 955 | 1,030 | 942 | 1,023 | 45,700 | 1,023 |
| 2015-12-01 | 951 | 965 | 948 | 964 | 11,400 | 964 |
| 2015-11-30 | 968 | 983 | 945 | 954 | 22,300 | 954 |
| 2015-11-27 | 1,011 | 1,019 | 972 | 983 | 12,300 | 983 |
| 2015-11-26 | 984 | 1,009 | 984 | 1,008 | 14,200 | 1,008 |
| 2015-11-25 | 958 | 990 | 950 | 984 | 14,100 | 984 |
| 2015-11-24 | 979 | 979 | 952 | 955 | 22,400 | 955 |
| 2015-11-20 | 981 | 983 | 951 | 975 | 14,500 | 975 |
| 2015-11-19 | 940 | 1,014 | 940 | 981 | 36,400 | 981 |
| 2015-11-18 | 1,016 | 1,019 | 922 | 925 | 67,400 | 925 |
| 2015-11-17 | 1,050 | 1,055 | 1,008 | 1,025 | 34,300 | 1,025 |
| 2015-11-16 | 1,082 | 1,094 | 1,050 | 1,055 | 40,900 | 1,055 |
| 2015-11-13 | 1,047 | 1,180 | 1,043 | 1,112 | 87,400 | 1,112 |
| 2015-11-12 | 1,213 | 1,216 | 1,063 | 1,197 | 116,100 | 1,197 |
| 2015-11-11 | 1,230 | 1,288 | 1,226 | 1,280 | 72,200 | 1,280 |
| 2015-11-10 | 1,195 | 1,240 | 1,174 | 1,226 | 38,700 | 1,226 |
| 2015-11-09 | 1,249 | 1,300 | 1,200 | 1,245 | 71,100 | 1,245 |
| 2015-11-06 | 1,042 | 1,232 | 1,037 | 1,191 | 78,000 | 1,191 |
| 2015-11-05 | 1,014 | 1,063 | 1,011 | 1,042 | 28,700 | 1,042 |
| 2015-11-04 | 1,075 | 1,097 | 1,014 | 1,020 | 37,900 | 1,020 |
| 2015-11-02 | 1,053 | 1,143 | 1,032 | 1,093 | 34,200 | 1,093 |
| 2015-10-30 | 1,020 | 1,072 | 1,002 | 1,064 | 42,800 | 1,064 |
| 2015-10-29 | 1,112 | 1,120 | 1,011 | 1,038 | 56,300 | 1,038 |
| 2015-10-28 | 1,134 | 1,165 | 1,091 | 1,098 | 51,300 | 1,098 |
| 2015-10-27 | 1,270 | 1,300 | 1,108 | 1,181 | 224,500 | 1,181 |
| 2015-10-26 | 1,031 | 1,330 | 1,024 | 1,239 | 250,500 | 1,239 |
| 2015-10-23 | 1,026 | 1,110 | 972 | 1,043 | 105,500 | 1,043 |
| 2015-10-22 | 1,179 | 1,250 | 979 | 999 | 217,800 | 999 |
| 2015-10-21 | 1,279 | 1,350 | 1,129 | 1,161 | 365,600 | 1,161 |
| 2015-10-20 | 1,389 | 1,429 | 1,380 | 1,429 | 176,600 | 1,429 |
| 2015-10-19 | 1,089 | 1,129 | 1,050 | 1,129 | 171,000 | 1,129 |
| 2015-10-16 | 840 | 979 | 838 | 979 | 122,700 | 979 |
| 2015-10-15 | 800 | 838 | 777 | 830 | 49,300 | 830 |
| 2015-10-14 | 820 | 825 | 797 | 802 | 25,500 | 802 |
| 2015-10-13 | 865 | 865 | 779 | 823 | 37,600 | 823 |
| 2015-10-09 | 868 | 871 | 844 | 866 | 13,200 | 866 |
| 2015-10-08 | 805 | 868 | 805 | 864 | 28,900 | 864 |
| 2015-10-07 | 820 | 835 | 806 | 812 | 27,100 | 812 |
| 2015-10-06 | 825 | 850 | 805 | 816 | 24,900 | 816 |
| 2015-10-05 | 760 | 828 | 760 | 828 | 22,400 | 828 |
| 2015-10-02 | 720 | 788 | 714 | 767 | 48,000 | 767 |
| 2015-10-01 | 730 | 739 | 711 | 717 | 30,900 | 717 |
| 2015-09-30 | 721 | 738 | 707 | 724 | 45,000 | 724 |
| 2015-09-29 | 763 | 765 | 711 | 736 | 67,400 | 736 |
| 2015-09-28 | 799 | 809 | 779 | 787 | 16,100 | 787 |
| 2015-09-25 | 791 | 812 | 777 | 805 | 38,900 | 805 |
| 2015-09-24 | 865 | 865 | 793 | 793 | 68,700 | 793 |
| 2015-09-18 | 859 | 887 | 835 | 876 | 55,600 | 876 |
| 2015-09-17 | 850 | 910 | 832 | 889 | 47,900 | 889 |
| 2015-09-16 | 896 | 907 | 815 | 822 | 60,700 | 822 |
| 2015-09-15 | 926 | 935 | 861 | 881 | 91,400 | 881 |
| 2015-09-14 | 1,191 | 1,191 | 887 | 888 | 188,800 | 888 |
| 2015-09-11 | 1,080 | 1,195 | 1,080 | 1,176 | 39,200 | 1,176 |
| 2015-09-10 | 1,232 | 1,260 | 1,140 | 1,140 | 82,200 | 1,140 |
| 2015-09-09 | 1,399 | 1,415 | 1,220 | 1,314 | 232,400 | 1,314 |
| 2015-09-08 | 1,280 | 1,609 | 1,256 | 1,609 | 33,200 | 1,609 |
| 2015-09-07 | 1,279 | 1,309 | 1,250 | 1,309 | 6,300 | 1,309 |
| 2015-09-04 | 1,360 | 1,370 | 1,280 | 1,330 | 19,800 | 1,330 |
| 2015-09-03 | 1,316 | 1,360 | 1,316 | 1,360 | 3,700 | 1,360 |
| 2015-09-02 | 1,270 | 1,350 | 1,270 | 1,335 | 8,600 | 1,335 |
| 2015-09-01 | 1,403 | 1,403 | 1,328 | 1,330 | 10,200 | 1,330 |
| 2015-08-31 | 1,385 | 1,438 | 1,375 | 1,403 | 8,000 | 1,403 |
| 2015-08-28 | 1,340 | 1,408 | 1,340 | 1,385 | 8,300 | 1,385 |
| 2015-08-27 | 1,285 | 1,340 | 1,257 | 1,290 | 13,000 | 1,290 |
| 2015-08-26 | 1,205 | 1,300 | 1,197 | 1,255 | 36,700 | 1,255 |
| 2015-08-25 | 1,280 | 1,408 | 1,168 | 1,257 | 72,400 | 1,257 |
| 2015-08-24 | 1,365 | 1,487 | 1,235 | 1,430 | 62,000 | 1,430 |
| 2015-08-21 | 1,521 | 1,542 | 1,511 | 1,525 | 9,700 | 1,525 |
| 2015-08-20 | 1,570 | 1,596 | 1,522 | 1,580 | 9,300 | 1,580 |
| 2015-08-19 | 1,584 | 1,600 | 1,555 | 1,570 | 9,100 | 1,570 |
| 2015-08-18 | 1,604 | 1,615 | 1,584 | 1,585 | 14,000 | 1,585 |
| 2015-08-17 | 1,627 | 1,636 | 1,603 | 1,620 | 8,300 | 1,620 |
| 2015-08-14 | 1,608 | 1,627 | 1,587 | 1,604 | 9,200 | 1,604 |
| 2015-08-13 | 1,605 | 1,634 | 1,585 | 1,629 | 11,800 | 1,629 |
| 2015-08-12 | 1,699 | 1,699 | 1,583 | 1,610 | 22,800 | 1,610 |
| 2015-08-11 | 1,790 | 1,870 | 1,700 | 1,749 | 59,000 | 1,749 |
| 2015-08-10 | 1,576 | 1,750 | 1,576 | 1,750 | 20,900 | 1,750 |
| 2015-08-07 | 1,590 | 1,604 | 1,573 | 1,580 | 9,500 | 1,580 |
| 2015-08-06 | 1,600 | 1,616 | 1,600 | 1,615 | 4,800 | 1,615 |
| 2015-08-05 | 1,609 | 1,609 | 1,571 | 1,605 | 5,400 | 1,605 |
| 2015-08-04 | 1,600 | 1,605 | 1,571 | 1,600 | 3,900 | 1,600 |
| 2015-08-03 | 1,570 | 1,604 | 1,532 | 1,604 | 5,500 | 1,604 |
| 2015-07-31 | 1,505 | 1,548 | 1,490 | 1,548 | 5,800 | 1,548 |
| 2015-07-30 | 1,513 | 1,525 | 1,490 | 1,514 | 8,100 | 1,514 |
| 2015-07-29 | 1,512 | 1,535 | 1,501 | 1,532 | 2,600 | 1,532 |
| 2015-07-28 | 1,500 | 1,539 | 1,461 | 1,530 | 9,500 | 1,530 |
| 2015-07-27 | 1,555 | 1,555 | 1,501 | 1,501 | 8,200 | 1,501 |
| 2015-07-24 | 1,540 | 1,555 | 1,520 | 1,555 | 2,400 | 1,555 |
| 2015-07-23 | 1,520 | 1,570 | 1,495 | 1,566 | 11,300 | 1,566 |
| 2015-07-22 | 1,556 | 1,568 | 1,531 | 1,540 | 5,800 | 1,540 |
| 2015-07-21 | 1,596 | 1,596 | 1,547 | 1,560 | 9,200 | 1,560 |
| 2015-07-17 | 1,590 | 1,594 | 1,561 | 1,594 | 3,800 | 1,594 |
| 2015-07-16 | 1,600 | 1,624 | 1,550 | 1,550 | 8,700 | 1,550 |
| 2015-07-15 | 1,640 | 1,640 | 1,573 | 1,627 | 5,500 | 1,627 |
| 2015-07-14 | 1,579 | 1,632 | 1,555 | 1,600 | 14,200 | 1,600 |
| 2015-07-13 | 1,547 | 1,570 | 1,500 | 1,550 | 11,800 | 1,550 |
| 2015-07-10 | 1,395 | 1,520 | 1,375 | 1,499 | 28,000 | 1,499 |
| 2015-07-09 | 1,352 | 1,370 | 1,148 | 1,365 | 95,000 | 1,365 |
| 2015-07-08 | 1,499 | 1,510 | 1,398 | 1,448 | 33,300 | 1,448 |
| 2015-07-07 | 1,509 | 1,568 | 1,482 | 1,539 | 11,700 | 1,539 |
| 2015-07-06 | 1,580 | 1,589 | 1,494 | 1,535 | 15,400 | 1,535 |
| 2015-07-03 | 1,635 | 1,635 | 1,593 | 1,593 | 9,200 | 1,593 |
| 2015-07-02 | 1,639 | 1,639 | 1,610 | 1,636 | 3,300 | 1,636 |
| 2015-07-01 | 1,630 | 1,633 | 1,596 | 1,633 | 9,400 | 1,633 |
| 2015-06-30 | 1,625 | 1,650 | 1,620 | 1,630 | 8,700 | 1,630 |
| 2015-06-29 | 1,612 | 1,666 | 1,590 | 1,666 | 22,700 | 1,666 |
| 2015-06-26 | 1,683 | 1,697 | 1,674 | 1,690 | 4,200 | 1,690 |
| 2015-06-25 | 1,686 | 1,698 | 1,681 | 1,682 | 6,300 | 1,682 |
| 2015-06-24 | 1,680 | 1,725 | 1,680 | 1,696 | 16,500 | 1,696 |
| 2015-06-23 | 1,662 | 1,695 | 1,662 | 1,694 | 8,000 | 1,694 |
| 2015-06-22 | 1,670 | 1,695 | 1,669 | 1,690 | 4,000 | 1,690 |
| 2015-06-19 | 1,600 | 1,679 | 1,582 | 1,669 | 12,300 | 1,669 |
| 2015-06-18 | 1,650 | 1,650 | 1,570 | 1,610 | 16,500 | 1,610 |
| 2015-06-17 | 1,636 | 1,665 | 1,636 | 1,646 | 7,200 | 1,646 |
| 2015-06-16 | 1,670 | 1,686 | 1,649 | 1,676 | 17,000 | 1,676 |
| 2015-06-15 | 1,675 | 1,693 | 1,656 | 1,690 | 14,600 | 1,690 |
| 2015-06-12 | 1,697 | 1,725 | 1,696 | 1,715 | 11,000 | 1,715 |
| 2015-06-11 | 1,680 | 1,727 | 1,680 | 1,727 | 7,300 | 1,727 |
| 2015-06-10 | 1,651 | 1,695 | 1,651 | 1,693 | 5,800 | 1,693 |
| 2015-06-09 | 1,696 | 1,728 | 1,651 | 1,691 | 15,900 | 1,691 |
| 2015-06-08 | 1,695 | 1,740 | 1,690 | 1,730 | 14,900 | 1,730 |
| 2015-06-05 | 1,685 | 1,730 | 1,681 | 1,720 | 14,300 | 1,720 |
| 2015-06-04 | 1,696 | 1,708 | 1,680 | 1,702 | 10,900 | 1,702 |
| 2015-06-03 | 1,700 | 1,720 | 1,679 | 1,709 | 16,800 | 1,709 |
| 2015-06-02 | 1,700 | 1,743 | 1,692 | 1,729 | 23,200 | 1,729 |
| 2015-06-01 | 1,681 | 1,749 | 1,665 | 1,720 | 20,600 | 1,720 |
| 2015-05-29 | 1,580 | 1,665 | 1,560 | 1,641 | 14,900 | 1,641 |
| 2015-05-28 | 1,480 | 1,850 | 1,480 | 1,577 | 45,300 | 1,577 |
| 2015-05-27 | 1,499 | 1,512 | 1,415 | 1,505 | 18,800 | 1,505 |
| 2015-05-26 | 1,469 | 1,511 | 1,469 | 1,499 | 11,800 | 1,499 |
| 2015-05-25 | 1,507 | 1,530 | 1,499 | 1,499 | 10,900 | 1,499 |
| 2015-05-22 | 1,520 | 1,526 | 1,499 | 1,520 | 14,000 | 1,520 |
| 2015-05-21 | 1,530 | 1,530 | 1,486 | 1,516 | 13,300 | 1,516 |
| 2015-05-20 | 1,516 | 1,543 | 1,510 | 1,532 | 9,000 | 1,532 |
| 2015-05-19 | 1,510 | 1,530 | 1,496 | 1,530 | 13,100 | 1,530 |
| 2015-05-18 | 1,499 | 1,510 | 1,478 | 1,510 | 7,500 | 1,510 |
| 2015-05-15 | 1,517 | 1,517 | 1,484 | 1,503 | 6,600 | 1,503 |
| 2015-05-14 | 1,518 | 1,519 | 1,470 | 1,497 | 7,700 | 1,497 |
| 2015-05-13 | 1,499 | 1,529 | 1,460 | 1,513 | 16,000 | 1,513 |
| 2015-05-12 | 1,475 | 1,495 | 1,460 | 1,484 | 10,000 | 1,484 |
| 2015-05-11 | 1,450 | 1,486 | 1,416 | 1,460 | 10,100 | 1,460 |
| 2015-05-08 | 1,420 | 1,460 | 1,350 | 1,460 | 20,400 | 1,460 |
| 2015-05-07 | 1,266 | 1,339 | 1,250 | 1,330 | 31,500 | 1,330 |
| 2015-05-01 | 1,348 | 1,348 | 1,294 | 1,316 | 25,400 | 1,316 |
| 2015-04-30 | 1,398 | 1,398 | 1,323 | 1,365 | 20,000 | 1,365 |
| 2015-04-28 | 1,400 | 1,405 | 1,350 | 1,400 | 16,500 | 1,400 |
| 2015-04-27 | 1,427 | 1,427 | 1,391 | 1,400 | 13,400 | 1,400 |
| 2015-04-24 | 1,431 | 1,458 | 1,416 | 1,423 | 10,500 | 1,423 |
| 2015-04-23 | 1,449 | 1,449 | 1,425 | 1,425 | 11,900 | 1,425 |
| 2015-04-22 | 1,452 | 1,452 | 1,412 | 1,449 | 26,000 | 1,449 |
| 2015-04-21 | 1,499 | 1,499 | 1,457 | 1,461 | 13,200 | 1,461 |
| 2015-04-20 | 1,500 | 1,500 | 1,475 | 1,499 | 12,700 | 1,499 |
| 2015-04-17 | 1,533 | 1,536 | 1,512 | 1,513 | 13,600 | 1,513 |
| 2015-04-16 | 1,560 | 1,560 | 1,517 | 1,559 | 13,400 | 1,559 |
| 2015-04-15 | 1,588 | 1,588 | 1,525 | 1,568 | 13,800 | 1,568 |
| 2015-04-14 | 1,542 | 1,590 | 1,519 | 1,590 | 13,300 | 1,590 |
| 2015-04-13 | 1,568 | 1,599 | 1,540 | 1,550 | 13,700 | 1,550 |
| 2015-04-10 | 1,604 | 1,605 | 1,535 | 1,568 | 19,900 | 1,568 |
| 2015-04-09 | 1,568 | 1,579 | 1,536 | 1,579 | 8,800 | 1,579 |
| 2015-04-08 | 1,509 | 1,574 | 1,505 | 1,568 | 14,100 | 1,568 |
| 2015-04-07 | 1,500 | 1,530 | 1,500 | 1,524 | 7,400 | 1,524 |
| 2015-04-06 | 1,545 | 1,545 | 1,472 | 1,480 | 19,400 | 1,480 |
| 2015-04-03 | 1,640 | 1,640 | 1,480 | 1,546 | 31,600 | 1,546 |
| 2015-04-02 | 1,640 | 1,686 | 1,604 | 1,610 | 54,800 | 1,610 |
| 2015-04-01 | 1,440 | 1,440 | 1,402 | 1,439 | 14,500 | 1,439 |
| 2015-03-31 | 1,518 | 1,520 | 1,451 | 1,470 | 9,000 | 1,470 |
| 2015-03-30 | 1,465 | 1,510 | 1,420 | 1,510 | 16,600 | 1,510 |
| 2015-03-27 | 1,580 | 1,580 | 1,451 | 1,470 | 40,700 | 1,470 |
| 2015-03-26 | 1,452 | 1,649 | 1,441 | 1,580 | 29,900 | 1,580 |
| 2015-03-25 | 1,630 | 1,635 | 1,480 | 1,482 | 57,500 | 1,482 |
| 2015-03-24 | 1,650 | 1,676 | 1,625 | 1,652 | 11,900 | 1,652 |
| 2015-03-23 | 1,698 | 1,711 | 1,655 | 1,656 | 20,800 | 1,656 |
| 2015-03-20 | 1,733 | 1,737 | 1,690 | 1,700 | 14,100 | 1,700 |
| 2015-03-19 | 1,731 | 1,749 | 1,670 | 1,730 | 23,000 | 1,730 |
| 2015-03-18 | 1,749 | 1,770 | 1,701 | 1,750 | 18,800 | 1,750 |
| 2015-03-17 | 1,785 | 1,800 | 1,725 | 1,749 | 18,900 | 1,749 |
| 2015-03-16 | 1,690 | 1,777 | 1,689 | 1,748 | 37,700 | 1,748 |
| 2015-03-13 | 1,601 | 1,670 | 1,601 | 1,650 | 21,000 | 1,650 |
| 2015-03-12 | 1,755 | 1,796 | 1,621 | 1,660 | 29,200 | 1,660 |
| 2015-03-11 | 1,677 | 1,758 | 1,610 | 1,755 | 41,100 | 1,755 |
| 2015-03-10 | 1,839 | 1,840 | 1,740 | 1,768 | 79,000 | 1,768 |
| 2015-03-09 | 1,680 | 1,910 | 1,662 | 1,799 | 106,600 | 1,799 |
| 2015-03-06 | 1,567 | 1,670 | 1,525 | 1,660 | 54,400 | 1,660 |
| 2015-03-05 | 1,498 | 1,608 | 1,496 | 1,565 | 60,900 | 1,565 |
| 2015-03-04 | 1,444 | 1,504 | 1,430 | 1,504 | 51,000 | 1,504 |
| 2015-03-03 | 1,464 | 1,474 | 1,400 | 1,471 | 61,000 | 1,471 |
| 2015-03-02 | 1,260 | 1,284 | 1,231 | 1,284 | 12,600 | 1,284 |
| 2015-02-27 | 1,279 | 1,289 | 1,259 | 1,289 | 6,500 | 1,289 |
| 2015-02-26 | 1,261 | 1,290 | 1,245 | 1,279 | 10,500 | 1,279 |
| 2015-02-25 | 1,290 | 1,291 | 1,267 | 1,290 | 18,500 | 1,290 |
| 2015-02-24 | 1,260 | 1,294 | 1,244 | 1,294 | 19,000 | 1,294 |
| 2015-02-23 | 1,233 | 1,298 | 1,215 | 1,280 | 16,300 | 1,280 |
| 2015-02-20 | 1,394 | 1,394 | 1,195 | 1,233 | 127,200 | 1,233 |
| 2015-02-19 | 1,500 | 1,500 | 1,381 | 1,424 | 51,000 | 1,424 |
| 2015-02-18 | 1,490 | 1,498 | 1,430 | 1,480 | 32,600 | 1,480 |
| 2015-02-17 | 1,420 | 1,519 | 1,415 | 1,485 | 40,400 | 1,485 |
| 2015-02-16 | 1,379 | 1,480 | 1,321 | 1,439 | 48,800 | 1,439 |
| 2015-02-13 | 1,391 | 1,391 | 1,370 | 1,384 | 12,300 | 1,384 |
| 2015-02-12 | 1,386 | 1,395 | 1,356 | 1,394 | 14,100 | 1,394 |
| 2015-02-10 | 1,399 | 1,399 | 1,340 | 1,384 | 23,000 | 1,384 |
| 2015-02-09 | 1,383 | 1,404 | 1,355 | 1,395 | 23,600 | 1,395 |
| 2015-02-06 | 1,406 | 1,415 | 1,362 | 1,400 | 24,300 | 1,400 |
| 2015-02-05 | 1,320 | 1,400 | 1,320 | 1,376 | 20,900 | 1,376 |
| 2015-02-04 | 1,316 | 1,322 | 1,261 | 1,320 | 12,800 | 1,320 |
| 2015-02-03 | 1,360 | 1,437 | 1,261 | 1,281 | 69,700 | 1,281 |
| 2015-02-02 | 1,200 | 1,299 | 1,200 | 1,270 | 19,300 | 1,270 |
| 2015-01-30 | 1,138 | 1,220 | 1,129 | 1,210 | 12,300 | 1,210 |
| 2015-01-29 | 1,200 | 1,200 | 1,091 | 1,122 | 34,100 | 1,122 |
| 2015-01-28 | 1,203 | 1,219 | 1,182 | 1,219 | 9,500 | 1,219 |
| 2015-01-27 | 1,167 | 1,287 | 1,151 | 1,207 | 21,600 | 1,207 |
| 2015-01-26 | 1,245 | 1,300 | 1,155 | 1,189 | 40,300 | 1,189 |
| 2015-01-23 | 1,350 | 1,350 | 1,180 | 1,255 | 57,200 | 1,255 |
| 2015-01-22 | 1,330 | 1,569 | 1,295 | 1,358 | 140,700 | 1,358 |
| 2015-01-21 | 1,229 | 1,318 | 1,188 | 1,300 | 56,600 | 1,300 |
| 2015-01-20 | 1,165 | 1,235 | 1,119 | 1,235 | 42,900 | 1,235 |
| 2015-01-19 | 1,040 | 1,175 | 1,035 | 1,170 | 47,000 | 1,170 |
| 2015-01-16 | 1,035 | 1,052 | 1,011 | 1,036 | 24,800 | 1,036 |
| 2015-01-15 | 999 | 1,028 | 982 | 1,027 | 23,000 | 1,027 |
| 2015-01-14 | 1,011 | 1,025 | 980 | 1,020 | 20,700 | 1,020 |
| 2015-01-13 | 1,048 | 1,055 | 998 | 1,019 | 39,200 | 1,019 |
| 2015-01-09 | 918 | 1,068 | 901 | 1,004 | 133,800 | 1,004 |
| 2015-01-08 | 905 | 920 | 897 | 918 | 10,300 | 918 |
| 2015-01-07 | 896 | 915 | 889 | 910 | 16,500 | 910 |
| 2015-01-06 | 892 | 915 | 890 | 900 | 8,300 | 900 |
| 2015-01-05 | 921 | 921 | 878 | 914 | 21,400 | 914 |
分割・併合履歴 ： [2013-10-21]1株→0.937株 [2013-07-09]1株→1.364株 [2013-06-26]1株→100株 [2012-06-27]1株→1.3株 [2011-06-28]1株→1.3株 [2009-06-25]1株→1.3株