3791 (株)IGポート 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 | 815 | 834 | 815 | 820 | 4,200 | 205 |
| 2015-12-29 | 802 | 820 | 802 | 810 | 7,700 | 202.50 |
| 2015-12-28 | 800 | 824 | 798 | 814 | 15,000 | 203.50 |
| 2015-12-25 | 830 | 830 | 805 | 805 | 39,500 | 201.25 |
| 2015-12-24 | 867 | 870 | 841 | 841 | 28,800 | 210.25 |
| 2015-12-22 | 868 | 878 | 857 | 869 | 45,300 | 217.25 |
| 2015-12-21 | 867 | 876 | 865 | 868 | 41,200 | 217 |
| 2015-12-18 | 891 | 895 | 868 | 885 | 11,900 | 221.25 |
| 2015-12-17 | 886 | 894 | 886 | 886 | 8,100 | 221.50 |
| 2015-12-16 | 891 | 892 | 880 | 886 | 5,300 | 221.50 |
| 2015-12-15 | 888 | 892 | 883 | 890 | 4,800 | 222.50 |
| 2015-12-14 | 884 | 892 | 877 | 888 | 24,400 | 222 |
| 2015-12-11 | 886 | 894 | 884 | 894 | 4,200 | 223.50 |
| 2015-12-10 | 893 | 898 | 885 | 893 | 7,100 | 223.25 |
| 2015-12-09 | 890 | 898 | 885 | 893 | 4,000 | 223.25 |
| 2015-12-08 | 890 | 896 | 881 | 893 | 10,800 | 223.25 |
| 2015-12-07 | 901 | 909 | 895 | 895 | 12,300 | 223.75 |
| 2015-12-04 | 889 | 900 | 888 | 891 | 5,400 | 222.75 |
| 2015-12-03 | 889 | 899 | 887 | 896 | 8,500 | 224 |
| 2015-12-02 | 906 | 907 | 889 | 899 | 13,000 | 224.75 |
| 2015-12-01 | 914 | 915 | 900 | 913 | 3,300 | 228.25 |
| 2015-11-30 | 916 | 916 | 900 | 910 | 9,400 | 227.50 |
| 2015-11-27 | 912 | 917 | 909 | 913 | 13,900 | 228.25 |
| 2015-11-26 | 920 | 921 | 903 | 915 | 11,100 | 228.75 |
| 2015-11-25 | 925 | 928 | 912 | 926 | 10,700 | 231.50 |
| 2015-11-24 | 929 | 933 | 925 | 925 | 6,600 | 231.25 |
| 2015-11-20 | 903 | 929 | 903 | 929 | 22,600 | 232.25 |
| 2015-11-19 | 899 | 903 | 886 | 900 | 7,700 | 225 |
| 2015-11-18 | 899 | 900 | 897 | 898 | 2,700 | 224.50 |
| 2015-11-17 | 893 | 900 | 882 | 890 | 6,800 | 222.50 |
| 2015-11-16 | 886 | 892 | 859 | 892 | 6,300 | 223 |
| 2015-11-13 | 844 | 894 | 831 | 890 | 22,400 | 222.50 |
| 2015-11-12 | 828 | 850 | 828 | 847 | 5,100 | 211.75 |
| 2015-11-11 | 827 | 827 | 817 | 824 | 2,100 | 206 |
| 2015-11-10 | 824 | 825 | 812 | 825 | 1,700 | 206.25 |
| 2015-11-09 | 810 | 829 | 809 | 814 | 3,200 | 203.50 |
| 2015-11-06 | 808 | 820 | 808 | 813 | 3,500 | 203.25 |
| 2015-11-05 | 828 | 834 | 811 | 812 | 4,400 | 203 |
| 2015-11-04 | 831 | 838 | 829 | 835 | 3,300 | 208.75 |
| 2015-11-02 | 840 | 842 | 830 | 840 | 1,700 | 210 |
| 2015-10-30 | 848 | 848 | 820 | 840 | 4,500 | 210 |
| 2015-10-29 | 850 | 853 | 810 | 839 | 11,700 | 209.75 |
| 2015-10-28 | 841 | 854 | 841 | 850 | 5,600 | 212.50 |
| 2015-10-27 | 841 | 852 | 837 | 849 | 3,900 | 212.25 |
| 2015-10-26 | 840 | 854 | 838 | 850 | 4,400 | 212.50 |
| 2015-10-23 | 855 | 856 | 837 | 848 | 4,200 | 212 |
| 2015-10-22 | 845 | 846 | 826 | 846 | 3,900 | 211.50 |
| 2015-10-21 | 858 | 858 | 825 | 840 | 8,300 | 210 |
| 2015-10-20 | 850 | 867 | 848 | 855 | 4,800 | 213.75 |
| 2015-10-19 | 855 | 865 | 849 | 856 | 4,600 | 214 |
| 2015-10-16 | 863 | 875 | 863 | 864 | 5,100 | 216 |
| 2015-10-15 | 869 | 877 | 855 | 870 | 10,700 | 217.50 |
| 2015-10-14 | 880 | 888 | 872 | 878 | 5,600 | 219.50 |
| 2015-10-13 | 870 | 895 | 870 | 894 | 6,000 | 223.50 |
| 2015-10-09 | 880 | 898 | 880 | 896 | 2,400 | 224 |
| 2015-10-08 | 902 | 905 | 877 | 895 | 7,100 | 223.75 |
| 2015-10-07 | 900 | 904 | 890 | 891 | 4,800 | 222.75 |
| 2015-10-06 | 909 | 910 | 880 | 900 | 17,700 | 225 |
| 2015-10-05 | 870 | 912 | 860 | 909 | 18,400 | 227.25 |
| 2015-10-02 | 869 | 870 | 862 | 870 | 3,600 | 217.50 |
| 2015-10-01 | 867 | 870 | 860 | 870 | 3,700 | 217.50 |
| 2015-09-30 | 853 | 865 | 853 | 865 | 3,100 | 216.25 |
| 2015-09-29 | 858 | 872 | 853 | 862 | 4,200 | 215.50 |
| 2015-09-28 | 875 | 880 | 865 | 865 | 7,000 | 216.25 |
| 2015-09-25 | 875 | 877 | 853 | 874 | 7,500 | 218.50 |
| 2015-09-24 | 889 | 889 | 861 | 872 | 8,900 | 218 |
| 2015-09-18 | 888 | 895 | 869 | 891 | 10,000 | 222.75 |
| 2015-09-17 | 886 | 897 | 882 | 895 | 8,100 | 223.75 |
| 2015-09-16 | 900 | 900 | 881 | 886 | 8,900 | 221.50 |
| 2015-09-15 | 881 | 898 | 874 | 897 | 15,900 | 224.25 |
| 2015-09-14 | 837 | 890 | 836 | 871 | 33,400 | 217.75 |
| 2015-09-11 | 813 | 836 | 813 | 836 | 7,200 | 209 |
| 2015-09-10 | 799 | 813 | 782 | 813 | 7,000 | 203.25 |
| 2015-09-09 | 790 | 800 | 788 | 800 | 8,800 | 200 |
| 2015-09-08 | 806 | 806 | 751 | 760 | 10,700 | 190 |
| 2015-09-07 | 772 | 811 | 761 | 807 | 12,400 | 201.75 |
| 2015-09-04 | 830 | 835 | 790 | 811 | 15,000 | 202.75 |
| 2015-09-03 | 826 | 841 | 823 | 824 | 9,300 | 206 |
| 2015-09-02 | 810 | 837 | 802 | 835 | 14,600 | 208.75 |
| 2015-09-01 | 844 | 849 | 827 | 842 | 11,500 | 210.50 |
| 2015-08-31 | 842 | 853 | 840 | 844 | 4,000 | 211 |
| 2015-08-28 | 839 | 866 | 825 | 842 | 17,000 | 210.50 |
| 2015-08-27 | 777 | 835 | 777 | 835 | 24,800 | 208.75 |
| 2015-08-26 | 745 | 792 | 745 | 792 | 15,100 | 198 |
| 2015-08-25 | 745 | 807 | 710 | 744 | 45,100 | 186 |
| 2015-08-24 | 864 | 876 | 799 | 811 | 43,100 | 202.75 |
| 2015-08-21 | 917 | 918 | 891 | 900 | 23,700 | 225 |
| 2015-08-20 | 938 | 940 | 925 | 936 | 13,800 | 234 |
| 2015-08-19 | 925 | 942 | 925 | 940 | 14,800 | 235 |
| 2015-08-18 | 902 | 934 | 895 | 934 | 23,200 | 233.50 |
| 2015-08-17 | 891 | 900 | 890 | 899 | 14,100 | 224.75 |
| 2015-08-14 | 873 | 892 | 861 | 891 | 31,200 | 222.75 |
| 2015-08-13 | 862 | 880 | 840 | 870 | 27,900 | 217.50 |
| 2015-08-12 | 853 | 870 | 850 | 860 | 28,400 | 215 |
| 2015-08-11 | 910 | 910 | 823 | 849 | 91,100 | 212.25 |
| 2015-08-10 | 955 | 955 | 899 | 900 | 43,300 | 225 |
| 2015-08-07 | 957 | 963 | 950 | 957 | 24,600 | 239.25 |
| 2015-08-06 | 960 | 969 | 955 | 955 | 25,200 | 238.75 |
| 2015-08-05 | 999 | 1,000 | 955 | 957 | 31,300 | 239.25 |
| 2015-08-04 | 1,030 | 1,030 | 991 | 997 | 19,400 | 249.25 |
| 2015-08-03 | 1,028 | 1,030 | 1,018 | 1,029 | 14,200 | 257.25 |
| 2015-07-31 | 1,013 | 1,026 | 1,010 | 1,026 | 15,200 | 256.50 |
| 2015-07-30 | 1,019 | 1,022 | 1,009 | 1,020 | 10,000 | 255 |
| 2015-07-29 | 1,014 | 1,019 | 1,010 | 1,018 | 12,200 | 254.50 |
| 2015-07-28 | 1,013 | 1,019 | 1,005 | 1,013 | 11,400 | 253.25 |
| 2015-07-27 | 1,020 | 1,023 | 1,010 | 1,015 | 22,700 | 253.75 |
| 2015-07-24 | 1,014 | 1,030 | 1,009 | 1,017 | 21,700 | 254.25 |
| 2015-07-23 | 1,024 | 1,026 | 1,011 | 1,014 | 13,100 | 253.50 |
| 2015-07-22 | 1,031 | 1,046 | 1,025 | 1,025 | 9,100 | 256.25 |
| 2015-07-21 | 1,058 | 1,059 | 1,035 | 1,035 | 12,500 | 258.75 |
| 2015-07-17 | 1,059 | 1,060 | 1,036 | 1,055 | 19,800 | 263.75 |
| 2015-07-16 | 1,028 | 1,059 | 1,018 | 1,059 | 18,400 | 264.75 |
| 2015-07-15 | 1,024 | 1,028 | 1,007 | 1,028 | 19,600 | 257 |
| 2015-07-14 | 1,020 | 1,025 | 1,012 | 1,024 | 13,100 | 256 |
| 2015-07-13 | 1,020 | 1,037 | 1,003 | 1,014 | 29,000 | 253.50 |
| 2015-07-10 | 1,070 | 1,088 | 1,051 | 1,071 | 12,000 | 267.75 |
| 2015-07-09 | 1,093 | 1,095 | 1,020 | 1,060 | 24,900 | 265 |
| 2015-07-08 | 1,132 | 1,141 | 1,106 | 1,130 | 9,900 | 282.50 |
| 2015-07-07 | 1,137 | 1,141 | 1,118 | 1,126 | 8,400 | 281.50 |
| 2015-07-06 | 1,133 | 1,140 | 1,125 | 1,140 | 9,000 | 285 |
| 2015-07-03 | 1,139 | 1,149 | 1,133 | 1,142 | 4,800 | 285.50 |
| 2015-07-02 | 1,149 | 1,150 | 1,139 | 1,139 | 5,000 | 284.75 |
| 2015-07-01 | 1,090 | 1,144 | 1,090 | 1,142 | 12,700 | 285.50 |
| 2015-06-30 | 1,084 | 1,110 | 1,080 | 1,094 | 7,200 | 273.50 |
| 2015-06-29 | 1,120 | 1,139 | 1,100 | 1,100 | 17,900 | 275 |
| 2015-06-26 | 1,148 | 1,159 | 1,140 | 1,140 | 9,300 | 285 |
| 2015-06-25 | 1,150 | 1,160 | 1,147 | 1,147 | 6,800 | 286.75 |
| 2015-06-24 | 1,160 | 1,165 | 1,151 | 1,152 | 8,600 | 288 |
| 2015-06-23 | 1,166 | 1,167 | 1,157 | 1,159 | 7,700 | 289.75 |
| 2015-06-22 | 1,156 | 1,166 | 1,156 | 1,163 | 4,000 | 290.75 |
| 2015-06-19 | 1,149 | 1,170 | 1,149 | 1,156 | 5,500 | 289 |
| 2015-06-18 | 1,157 | 1,171 | 1,149 | 1,149 | 8,400 | 287.25 |
| 2015-06-17 | 1,136 | 1,168 | 1,136 | 1,167 | 14,300 | 291.75 |
| 2015-06-16 | 1,138 | 1,143 | 1,135 | 1,135 | 5,300 | 283.75 |
| 2015-06-15 | 1,143 | 1,148 | 1,137 | 1,138 | 6,200 | 284.50 |
| 2015-06-12 | 1,148 | 1,151 | 1,141 | 1,145 | 5,300 | 286.25 |
| 2015-06-11 | 1,151 | 1,153 | 1,142 | 1,152 | 4,900 | 288 |
| 2015-06-10 | 1,141 | 1,152 | 1,141 | 1,143 | 7,300 | 285.75 |
| 2015-06-09 | 1,151 | 1,153 | 1,145 | 1,145 | 11,300 | 286.25 |
| 2015-06-08 | 1,161 | 1,161 | 1,150 | 1,153 | 8,000 | 288.25 |
| 2015-06-05 | 1,157 | 1,161 | 1,151 | 1,151 | 8,700 | 287.75 |
| 2015-06-04 | 1,158 | 1,165 | 1,158 | 1,158 | 4,800 | 289.50 |
| 2015-06-03 | 1,160 | 1,167 | 1,159 | 1,159 | 6,300 | 289.75 |
| 2015-06-02 | 1,161 | 1,169 | 1,160 | 1,160 | 8,900 | 290 |
| 2015-06-01 | 1,173 | 1,173 | 1,160 | 1,163 | 5,500 | 290.75 |
| 2015-05-29 | 1,163 | 1,169 | 1,161 | 1,164 | 4,400 | 291 |
| 2015-05-28 | 1,163 | 1,172 | 1,163 | 1,163 | 5,300 | 290.75 |
| 2015-05-27 | 1,166 | 1,168 | 1,162 | 1,163 | 4,000 | 290.75 |
| 2015-05-26 | 1,170 | 1,170 | 1,164 | 1,169 | 7,500 | 292.25 |
| 2015-05-25 | 1,175 | 1,176 | 1,169 | 1,170 | 7,100 | 292.50 |
| 2015-05-22 | 1,169 | 1,177 | 1,169 | 1,169 | 6,000 | 292.25 |
| 2015-05-21 | 1,174 | 1,174 | 1,167 | 1,169 | 6,100 | 292.25 |
| 2015-05-20 | 1,161 | 1,170 | 1,160 | 1,165 | 6,500 | 291.25 |
| 2015-05-19 | 1,152 | 1,162 | 1,152 | 1,160 | 4,100 | 290 |
| 2015-05-18 | 1,176 | 1,176 | 1,150 | 1,150 | 19,200 | 287.50 |
| 2015-05-15 | 1,175 | 1,180 | 1,173 | 1,176 | 3,900 | 294 |
| 2015-05-14 | 1,178 | 1,179 | 1,170 | 1,175 | 4,900 | 293.75 |
| 2015-05-13 | 1,173 | 1,178 | 1,173 | 1,178 | 6,800 | 294.50 |
| 2015-05-12 | 1,172 | 1,182 | 1,172 | 1,173 | 4,000 | 293.25 |
| 2015-05-11 | 1,171 | 1,184 | 1,171 | 1,171 | 6,500 | 292.75 |
| 2015-05-08 | 1,166 | 1,179 | 1,166 | 1,179 | 8,800 | 294.75 |
| 2015-05-07 | 1,163 | 1,176 | 1,160 | 1,175 | 12,600 | 293.75 |
| 2015-05-01 | 1,166 | 1,174 | 1,165 | 1,174 | 11,300 | 293.50 |
| 2015-04-30 | 1,180 | 1,187 | 1,169 | 1,170 | 17,100 | 292.50 |
| 2015-04-28 | 1,191 | 1,191 | 1,174 | 1,177 | 18,600 | 294.25 |
| 2015-04-27 | 1,174 | 1,187 | 1,170 | 1,174 | 8,500 | 293.50 |
| 2015-04-24 | 1,181 | 1,195 | 1,167 | 1,167 | 30,800 | 291.75 |
| 2015-04-23 | 1,184 | 1,184 | 1,170 | 1,170 | 28,900 | 292.50 |
| 2015-04-22 | 1,185 | 1,193 | 1,180 | 1,183 | 27,300 | 295.75 |
| 2015-04-21 | 1,214 | 1,215 | 1,185 | 1,187 | 35,900 | 296.75 |
| 2015-04-20 | 1,221 | 1,229 | 1,215 | 1,215 | 19,000 | 303.75 |
| 2015-04-17 | 1,240 | 1,240 | 1,220 | 1,221 | 14,500 | 305.25 |
| 2015-04-16 | 1,245 | 1,245 | 1,225 | 1,237 | 16,900 | 309.25 |
| 2015-04-15 | 1,252 | 1,267 | 1,242 | 1,245 | 27,800 | 311.25 |
| 2015-04-14 | 1,263 | 1,283 | 1,250 | 1,260 | 43,100 | 315 |
| 2015-04-13 | 1,230 | 1,296 | 1,205 | 1,280 | 140,000 | 320 |
| 2015-04-10 | 1,410 | 1,470 | 1,396 | 1,455 | 30,500 | 363.75 |
| 2015-04-09 | 1,418 | 1,426 | 1,395 | 1,395 | 12,000 | 348.75 |
| 2015-04-08 | 1,388 | 1,418 | 1,384 | 1,418 | 15,400 | 354.50 |
| 2015-04-07 | 1,383 | 1,399 | 1,383 | 1,390 | 5,200 | 347.50 |
| 2015-04-06 | 1,365 | 1,399 | 1,350 | 1,388 | 8,500 | 347 |
| 2015-04-03 | 1,350 | 1,363 | 1,341 | 1,363 | 7,100 | 340.75 |
| 2015-04-02 | 1,332 | 1,351 | 1,331 | 1,340 | 7,000 | 335 |
| 2015-04-01 | 1,355 | 1,361 | 1,337 | 1,346 | 3,400 | 336.50 |
| 2015-03-31 | 1,365 | 1,365 | 1,339 | 1,345 | 5,200 | 336.25 |
| 2015-03-30 | 1,314 | 1,364 | 1,314 | 1,360 | 9,700 | 340 |
| 2015-03-27 | 1,370 | 1,398 | 1,312 | 1,312 | 18,600 | 328 |
| 2015-03-26 | 1,387 | 1,395 | 1,369 | 1,371 | 10,200 | 342.75 |
| 2015-03-25 | 1,410 | 1,418 | 1,397 | 1,398 | 9,100 | 349.50 |
| 2015-03-24 | 1,422 | 1,422 | 1,406 | 1,418 | 10,000 | 354.50 |
| 2015-03-23 | 1,425 | 1,429 | 1,403 | 1,429 | 16,300 | 357.25 |
| 2015-03-20 | 1,395 | 1,410 | 1,382 | 1,410 | 12,000 | 352.50 |
| 2015-03-19 | 1,381 | 1,395 | 1,380 | 1,392 | 7,300 | 348 |
| 2015-03-18 | 1,386 | 1,397 | 1,380 | 1,386 | 6,800 | 346.50 |
| 2015-03-17 | 1,420 | 1,420 | 1,391 | 1,400 | 7,300 | 350 |
| 2015-03-16 | 1,400 | 1,419 | 1,390 | 1,419 | 10,500 | 354.75 |
| 2015-03-13 | 1,391 | 1,414 | 1,364 | 1,405 | 13,900 | 351.25 |
| 2015-03-12 | 1,438 | 1,440 | 1,390 | 1,415 | 22,400 | 353.75 |
| 2015-03-11 | 1,353 | 1,422 | 1,347 | 1,420 | 60,900 | 355 |
| 2015-03-10 | 1,355 | 1,357 | 1,340 | 1,354 | 4,400 | 338.50 |
| 2015-03-09 | 1,333 | 1,355 | 1,330 | 1,355 | 9,400 | 338.75 |
| 2015-03-06 | 1,348 | 1,348 | 1,330 | 1,340 | 6,800 | 335 |
| 2015-03-05 | 1,321 | 1,336 | 1,321 | 1,328 | 4,700 | 332 |
| 2015-03-04 | 1,325 | 1,330 | 1,312 | 1,317 | 6,200 | 329.25 |
| 2015-03-03 | 1,367 | 1,367 | 1,325 | 1,341 | 6,700 | 335.25 |
| 2015-03-02 | 1,320 | 1,375 | 1,320 | 1,360 | 7,100 | 340 |
| 2015-02-27 | 1,356 | 1,356 | 1,335 | 1,335 | 6,500 | 333.75 |
| 2015-02-26 | 1,373 | 1,373 | 1,346 | 1,356 | 10,100 | 339 |
| 2015-02-25 | 1,350 | 1,378 | 1,350 | 1,376 | 20,700 | 344 |
| 2015-02-24 | 1,310 | 1,364 | 1,305 | 1,350 | 29,200 | 337.50 |
| 2015-02-23 | 1,294 | 1,309 | 1,294 | 1,297 | 10,900 | 324.25 |
| 2015-02-20 | 1,287 | 1,306 | 1,279 | 1,293 | 10,800 | 323.25 |
| 2015-02-19 | 1,271 | 1,284 | 1,271 | 1,275 | 5,700 | 318.75 |
| 2015-02-18 | 1,268 | 1,294 | 1,266 | 1,290 | 9,300 | 322.50 |
| 2015-02-17 | 1,290 | 1,307 | 1,265 | 1,270 | 8,600 | 317.50 |
| 2015-02-16 | 1,319 | 1,319 | 1,290 | 1,307 | 10,200 | 326.75 |
| 2015-02-13 | 1,293 | 1,314 | 1,288 | 1,314 | 10,700 | 328.50 |
| 2015-02-12 | 1,276 | 1,295 | 1,276 | 1,295 | 6,700 | 323.75 |
| 2015-02-10 | 1,274 | 1,287 | 1,257 | 1,276 | 3,800 | 319 |
| 2015-02-09 | 1,288 | 1,301 | 1,274 | 1,274 | 9,700 | 318.50 |
| 2015-02-06 | 1,324 | 1,324 | 1,260 | 1,262 | 19,200 | 315.50 |
| 2015-02-05 | 1,330 | 1,343 | 1,322 | 1,330 | 70,200 | 332.50 |
| 2015-02-04 | 1,295 | 1,320 | 1,295 | 1,317 | 26,400 | 329.25 |
| 2015-02-03 | 1,227 | 1,300 | 1,227 | 1,295 | 44,700 | 323.75 |
| 2015-02-02 | 1,220 | 1,226 | 1,205 | 1,220 | 5,100 | 305 |
| 2015-01-30 | 1,205 | 1,238 | 1,204 | 1,234 | 6,300 | 308.50 |
| 2015-01-29 | 1,208 | 1,210 | 1,204 | 1,204 | 2,700 | 301 |
| 2015-01-28 | 1,224 | 1,224 | 1,200 | 1,219 | 12,500 | 304.75 |
| 2015-01-27 | 1,230 | 1,232 | 1,210 | 1,226 | 8,000 | 306.50 |
| 2015-01-26 | 1,225 | 1,244 | 1,206 | 1,227 | 7,100 | 306.75 |
| 2015-01-23 | 1,196 | 1,246 | 1,196 | 1,239 | 13,100 | 309.75 |
| 2015-01-22 | 1,205 | 1,205 | 1,195 | 1,196 | 6,400 | 299 |
| 2015-01-21 | 1,214 | 1,214 | 1,200 | 1,207 | 5,700 | 301.75 |
| 2015-01-20 | 1,218 | 1,219 | 1,200 | 1,204 | 10,700 | 301 |
| 2015-01-19 | 1,215 | 1,229 | 1,200 | 1,202 | 8,700 | 300.50 |
| 2015-01-16 | 1,208 | 1,219 | 1,201 | 1,215 | 11,600 | 303.75 |
| 2015-01-15 | 1,290 | 1,290 | 1,215 | 1,239 | 19,700 | 309.75 |
| 2015-01-14 | 1,221 | 1,265 | 1,221 | 1,265 | 13,200 | 316.25 |
| 2015-01-13 | 1,230 | 1,239 | 1,213 | 1,224 | 12,200 | 306 |
| 2015-01-09 | 1,226 | 1,229 | 1,219 | 1,219 | 6,500 | 304.75 |
| 2015-01-08 | 1,206 | 1,219 | 1,205 | 1,219 | 9,100 | 304.75 |
| 2015-01-07 | 1,206 | 1,213 | 1,199 | 1,208 | 7,300 | 302 |
| 2015-01-06 | 1,220 | 1,239 | 1,207 | 1,207 | 6,400 | 301.75 |
| 2015-01-05 | 1,203 | 1,249 | 1,203 | 1,224 | 7,300 | 306 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株