3793 (株)ドリコム 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 | 528 | 603 | 528 | 560 | 101,900 | 280 |
| 2015-12-29 | 521 | 559 | 510 | 525 | 61,300 | 262.50 |
| 2015-12-28 | 522 | 539 | 510 | 517 | 41,600 | 258.50 |
| 2015-12-25 | 503 | 513 | 494 | 512 | 112,600 | 256 |
| 2015-12-24 | 543 | 548 | 500 | 512 | 120,600 | 256 |
| 2015-12-22 | 582 | 596 | 551 | 551 | 50,200 | 275.50 |
| 2015-12-21 | 606 | 615 | 590 | 592 | 33,300 | 296 |
| 2015-12-18 | 629 | 629 | 610 | 616 | 35,800 | 308 |
| 2015-12-17 | 634 | 646 | 630 | 630 | 30,500 | 315 |
| 2015-12-16 | 630 | 645 | 628 | 629 | 12,200 | 314.50 |
| 2015-12-15 | 628 | 647 | 627 | 628 | 22,900 | 314 |
| 2015-12-14 | 640 | 640 | 628 | 630 | 25,300 | 315 |
| 2015-12-11 | 645 | 664 | 645 | 646 | 14,900 | 323 |
| 2015-12-10 | 647 | 656 | 643 | 648 | 21,600 | 324 |
| 2015-12-09 | 673 | 686 | 660 | 662 | 25,200 | 331 |
| 2015-12-08 | 690 | 698 | 680 | 682 | 26,000 | 341 |
| 2015-12-07 | 703 | 708 | 695 | 695 | 21,100 | 347.50 |
| 2015-12-04 | 680 | 698 | 680 | 695 | 23,200 | 347.50 |
| 2015-12-03 | 700 | 713 | 678 | 695 | 39,200 | 347.50 |
| 2015-12-02 | 665 | 690 | 665 | 690 | 22,000 | 345 |
| 2015-12-01 | 663 | 682 | 661 | 667 | 24,000 | 333.50 |
| 2015-11-30 | 666 | 679 | 661 | 661 | 28,300 | 330.50 |
| 2015-11-27 | 705 | 705 | 673 | 676 | 26,300 | 338 |
| 2015-11-26 | 692 | 705 | 685 | 705 | 40,000 | 352.50 |
| 2015-11-25 | 719 | 730 | 692 | 704 | 49,000 | 352 |
| 2015-11-24 | 672 | 719 | 650 | 719 | 91,700 | 359.50 |
| 2015-11-20 | 637 | 684 | 627 | 662 | 72,300 | 331 |
| 2015-11-19 | 639 | 646 | 634 | 643 | 13,500 | 321.50 |
| 2015-11-18 | 622 | 640 | 622 | 639 | 21,300 | 319.50 |
| 2015-11-17 | 623 | 627 | 613 | 621 | 18,900 | 310.50 |
| 2015-11-16 | 615 | 627 | 610 | 621 | 30,400 | 310.50 |
| 2015-11-13 | 622 | 630 | 621 | 624 | 21,700 | 312 |
| 2015-11-12 | 641 | 645 | 632 | 632 | 15,200 | 316 |
| 2015-11-11 | 641 | 645 | 630 | 639 | 19,100 | 319.50 |
| 2015-11-10 | 630 | 633 | 620 | 631 | 18,000 | 315.50 |
| 2015-11-09 | 630 | 634 | 620 | 623 | 20,500 | 311.50 |
| 2015-11-06 | 605 | 631 | 605 | 630 | 32,500 | 315 |
| 2015-11-05 | 630 | 630 | 610 | 612 | 73,000 | 306 |
| 2015-11-04 | 652 | 653 | 633 | 633 | 50,500 | 316.50 |
| 2015-11-02 | 660 | 667 | 650 | 652 | 42,300 | 326 |
| 2015-10-30 | 682 | 682 | 660 | 665 | 63,800 | 332.50 |
| 2015-10-29 | 697 | 723 | 684 | 703 | 84,300 | 351.50 |
| 2015-10-28 | 722 | 729 | 680 | 680 | 213,300 | 340 |
| 2015-10-27 | 669 | 752 | 658 | 752 | 409,900 | 376 |
| 2015-10-26 | 652 | 670 | 650 | 652 | 32,500 | 326 |
| 2015-10-23 | 651 | 665 | 635 | 640 | 32,600 | 320 |
| 2015-10-22 | 635 | 653 | 633 | 649 | 23,800 | 324.50 |
| 2015-10-21 | 656 | 656 | 614 | 634 | 49,300 | 317 |
| 2015-10-20 | 673 | 674 | 655 | 655 | 21,900 | 327.50 |
| 2015-10-19 | 666 | 670 | 653 | 667 | 16,600 | 333.50 |
| 2015-10-16 | 659 | 677 | 659 | 668 | 15,300 | 334 |
| 2015-10-15 | 655 | 665 | 655 | 659 | 13,500 | 329.50 |
| 2015-10-14 | 666 | 672 | 654 | 654 | 20,500 | 327 |
| 2015-10-13 | 694 | 694 | 665 | 672 | 37,300 | 336 |
| 2015-10-09 | 705 | 705 | 681 | 684 | 51,500 | 342 |
| 2015-10-08 | 694 | 720 | 687 | 703 | 30,100 | 351.50 |
| 2015-10-07 | 680 | 700 | 677 | 685 | 24,800 | 342.50 |
| 2015-10-06 | 683 | 695 | 670 | 671 | 41,600 | 335.50 |
| 2015-10-05 | 660 | 673 | 660 | 671 | 22,700 | 335.50 |
| 2015-10-02 | 660 | 670 | 650 | 668 | 13,300 | 334 |
| 2015-10-01 | 666 | 675 | 659 | 665 | 24,600 | 332.50 |
| 2015-09-30 | 658 | 667 | 652 | 660 | 15,500 | 330 |
| 2015-09-29 | 680 | 685 | 646 | 646 | 50,800 | 323 |
| 2015-09-28 | 680 | 700 | 679 | 696 | 25,300 | 348 |
| 2015-09-25 | 671 | 678 | 668 | 676 | 30,000 | 338 |
| 2015-09-24 | 683 | 696 | 670 | 670 | 34,400 | 335 |
| 2015-09-18 | 712 | 719 | 706 | 708 | 10,700 | 354 |
| 2015-09-17 | 709 | 721 | 703 | 712 | 24,000 | 356 |
| 2015-09-16 | 708 | 730 | 707 | 709 | 25,900 | 354.50 |
| 2015-09-15 | 718 | 725 | 700 | 700 | 35,400 | 350 |
| 2015-09-14 | 752 | 757 | 717 | 717 | 43,400 | 358.50 |
| 2015-09-11 | 738 | 778 | 735 | 767 | 43,100 | 383.50 |
| 2015-09-10 | 712 | 740 | 704 | 723 | 29,800 | 361.50 |
| 2015-09-09 | 725 | 725 | 706 | 723 | 23,100 | 361.50 |
| 2015-09-08 | 728 | 728 | 692 | 692 | 30,100 | 346 |
| 2015-09-07 | 714 | 738 | 699 | 701 | 36,600 | 350.50 |
| 2015-09-04 | 764 | 768 | 710 | 744 | 54,100 | 372 |
| 2015-09-03 | 781 | 790 | 764 | 779 | 13,000 | 389.50 |
| 2015-09-02 | 718 | 800 | 718 | 765 | 24,500 | 382.50 |
| 2015-09-01 | 800 | 814 | 763 | 763 | 36,300 | 381.50 |
| 2015-08-31 | 830 | 831 | 805 | 810 | 27,700 | 405 |
| 2015-08-28 | 800 | 840 | 800 | 829 | 46,500 | 414.50 |
| 2015-08-27 | 795 | 850 | 786 | 791 | 88,300 | 395.50 |
| 2015-08-26 | 707 | 815 | 707 | 790 | 93,200 | 395 |
| 2015-08-25 | 680 | 830 | 656 | 700 | 155,400 | 350 |
| 2015-08-24 | 801 | 849 | 721 | 721 | 117,800 | 360.50 |
| 2015-08-21 | 880 | 881 | 840 | 851 | 92,300 | 425.50 |
| 2015-08-20 | 919 | 937 | 905 | 906 | 37,800 | 453 |
| 2015-08-19 | 967 | 967 | 932 | 940 | 22,700 | 470 |
| 2015-08-18 | 933 | 992 | 933 | 968 | 26,700 | 484 |
| 2015-08-17 | 969 | 977 | 940 | 947 | 45,000 | 473.50 |
| 2015-08-14 | 955 | 1,028 | 936 | 999 | 82,200 | 499.50 |
| 2015-08-13 | 983 | 995 | 926 | 940 | 82,500 | 470 |
| 2015-08-12 | 998 | 999 | 980 | 983 | 32,200 | 491.50 |
| 2015-08-11 | 1,000 | 1,016 | 996 | 1,003 | 33,300 | 501.50 |
| 2015-08-10 | 1,001 | 1,010 | 990 | 991 | 29,400 | 495.50 |
| 2015-08-07 | 1,020 | 1,021 | 1,001 | 1,008 | 34,300 | 504 |
| 2015-08-06 | 1,022 | 1,048 | 1,018 | 1,020 | 21,500 | 510 |
| 2015-08-05 | 1,007 | 1,030 | 995 | 1,026 | 37,300 | 513 |
| 2015-08-04 | 1,008 | 1,023 | 989 | 1,009 | 98,800 | 504.50 |
| 2015-08-03 | 1,053 | 1,067 | 1,008 | 1,019 | 84,100 | 509.50 |
| 2015-07-31 | 1,045 | 1,060 | 1,003 | 1,053 | 238,300 | 526.50 |
| 2015-07-30 | 1,136 | 1,146 | 1,111 | 1,118 | 51,700 | 559 |
| 2015-07-29 | 1,157 | 1,181 | 1,138 | 1,138 | 33,100 | 569 |
| 2015-07-28 | 1,130 | 1,170 | 1,130 | 1,157 | 44,100 | 578.50 |
| 2015-07-27 | 1,190 | 1,220 | 1,140 | 1,160 | 99,500 | 580 |
| 2015-07-24 | 1,182 | 1,210 | 1,175 | 1,201 | 31,200 | 600.50 |
| 2015-07-23 | 1,210 | 1,240 | 1,187 | 1,188 | 41,300 | 594 |
| 2015-07-22 | 1,180 | 1,209 | 1,180 | 1,192 | 25,100 | 596 |
| 2015-07-21 | 1,220 | 1,225 | 1,180 | 1,191 | 54,700 | 595.50 |
| 2015-07-17 | 1,198 | 1,243 | 1,151 | 1,232 | 101,000 | 616 |
| 2015-07-16 | 1,155 | 1,180 | 1,153 | 1,174 | 34,200 | 587 |
| 2015-07-15 | 1,230 | 1,235 | 1,183 | 1,183 | 56,100 | 591.50 |
| 2015-07-14 | 1,202 | 1,249 | 1,202 | 1,231 | 75,000 | 615.50 |
| 2015-07-13 | 1,164 | 1,205 | 1,150 | 1,183 | 63,000 | 591.50 |
| 2015-07-10 | 1,134 | 1,180 | 1,131 | 1,134 | 44,700 | 567 |
| 2015-07-09 | 1,114 | 1,180 | 1,040 | 1,155 | 172,800 | 577.50 |
| 2015-07-08 | 1,213 | 1,233 | 1,122 | 1,205 | 133,000 | 602.50 |
| 2015-07-07 | 1,220 | 1,253 | 1,191 | 1,243 | 86,900 | 621.50 |
| 2015-07-06 | 1,274 | 1,280 | 1,190 | 1,206 | 139,700 | 603 |
| 2015-07-03 | 1,309 | 1,328 | 1,280 | 1,304 | 51,300 | 652 |
| 2015-07-02 | 1,250 | 1,324 | 1,250 | 1,323 | 53,100 | 661.50 |
| 2015-07-01 | 1,198 | 1,276 | 1,196 | 1,276 | 135,400 | 638 |
| 2015-06-30 | 1,280 | 1,283 | 1,200 | 1,216 | 214,000 | 608 |
| 2015-06-29 | 1,336 | 1,339 | 1,285 | 1,291 | 111,400 | 645.50 |
| 2015-06-26 | 1,372 | 1,380 | 1,356 | 1,370 | 43,500 | 685 |
| 2015-06-25 | 1,385 | 1,437 | 1,373 | 1,390 | 63,900 | 695 |
| 2015-06-24 | 1,382 | 1,395 | 1,370 | 1,372 | 58,300 | 686 |
| 2015-06-23 | 1,409 | 1,409 | 1,375 | 1,382 | 81,600 | 691 |
| 2015-06-22 | 1,396 | 1,411 | 1,393 | 1,400 | 30,000 | 700 |
| 2015-06-19 | 1,409 | 1,413 | 1,392 | 1,394 | 33,100 | 697 |
| 2015-06-18 | 1,430 | 1,434 | 1,397 | 1,397 | 44,900 | 698.50 |
| 2015-06-17 | 1,420 | 1,429 | 1,408 | 1,410 | 33,300 | 705 |
| 2015-06-16 | 1,432 | 1,445 | 1,412 | 1,421 | 37,700 | 710.50 |
| 2015-06-15 | 1,478 | 1,481 | 1,420 | 1,432 | 72,000 | 716 |
| 2015-06-12 | 1,421 | 1,473 | 1,421 | 1,473 | 29,300 | 736.50 |
| 2015-06-11 | 1,421 | 1,449 | 1,413 | 1,435 | 57,700 | 717.50 |
| 2015-06-10 | 1,444 | 1,444 | 1,425 | 1,431 | 36,700 | 715.50 |
| 2015-06-09 | 1,460 | 1,463 | 1,436 | 1,443 | 79,400 | 721.50 |
| 2015-06-08 | 1,463 | 1,472 | 1,455 | 1,463 | 35,000 | 731.50 |
| 2015-06-05 | 1,476 | 1,492 | 1,458 | 1,468 | 41,800 | 734 |
| 2015-06-04 | 1,483 | 1,502 | 1,472 | 1,476 | 35,000 | 738 |
| 2015-06-03 | 1,493 | 1,495 | 1,450 | 1,486 | 43,800 | 743 |
| 2015-06-02 | 1,505 | 1,538 | 1,491 | 1,502 | 53,600 | 751 |
| 2015-06-01 | 1,469 | 1,494 | 1,462 | 1,485 | 37,300 | 742.50 |
| 2015-05-29 | 1,500 | 1,508 | 1,455 | 1,473 | 156,400 | 736.50 |
| 2015-05-28 | 1,506 | 1,518 | 1,500 | 1,503 | 64,400 | 751.50 |
| 2015-05-27 | 1,510 | 1,529 | 1,505 | 1,505 | 62,700 | 752.50 |
| 2015-05-26 | 1,526 | 1,542 | 1,514 | 1,515 | 59,800 | 757.50 |
| 2015-05-25 | 1,535 | 1,580 | 1,508 | 1,539 | 133,700 | 769.50 |
| 2015-05-22 | 1,584 | 1,594 | 1,534 | 1,535 | 97,900 | 767.50 |
| 2015-05-21 | 1,506 | 1,585 | 1,504 | 1,560 | 112,300 | 780 |
| 2015-05-20 | 1,506 | 1,528 | 1,502 | 1,506 | 90,600 | 753 |
| 2015-05-19 | 1,495 | 1,533 | 1,480 | 1,521 | 82,200 | 760.50 |
| 2015-05-18 | 1,550 | 1,560 | 1,500 | 1,510 | 146,800 | 755 |
| 2015-05-15 | 1,578 | 1,588 | 1,550 | 1,554 | 88,900 | 777 |
| 2015-05-14 | 1,580 | 1,594 | 1,562 | 1,575 | 124,000 | 787.50 |
| 2015-05-13 | 1,578 | 1,640 | 1,561 | 1,612 | 190,700 | 806 |
| 2015-05-12 | 1,583 | 1,614 | 1,538 | 1,539 | 240,300 | 769.50 |
| 2015-05-11 | 1,660 | 1,669 | 1,613 | 1,623 | 116,300 | 811.50 |
| 2015-05-08 | 1,584 | 1,627 | 1,573 | 1,606 | 84,600 | 803 |
| 2015-05-07 | 1,652 | 1,659 | 1,600 | 1,600 | 159,500 | 800 |
| 2015-05-01 | 1,640 | 1,704 | 1,609 | 1,654 | 304,500 | 827 |
| 2015-04-30 | 1,717 | 1,761 | 1,590 | 1,605 | 474,600 | 802.50 |
| 2015-04-28 | 1,910 | 1,930 | 1,691 | 1,707 | 631,400 | 853.50 |
| 2015-04-27 | 1,934 | 2,000 | 1,917 | 2,000 | 229,300 | 1,000 |
| 2015-04-24 | 1,904 | 1,928 | 1,900 | 1,916 | 41,900 | 958 |
| 2015-04-23 | 1,884 | 1,904 | 1,865 | 1,904 | 38,200 | 952 |
| 2015-04-22 | 1,856 | 1,896 | 1,856 | 1,876 | 53,200 | 938 |
| 2015-04-21 | 1,901 | 1,927 | 1,860 | 1,870 | 104,800 | 935 |
| 2015-04-20 | 1,915 | 1,965 | 1,910 | 1,915 | 97,800 | 957.50 |
| 2015-04-17 | 2,003 | 2,025 | 1,964 | 2,000 | 127,800 | 1,000 |
| 2015-04-16 | 1,925 | 2,037 | 1,925 | 2,037 | 169,100 | 1,018.50 |
| 2015-04-15 | 1,931 | 1,984 | 1,890 | 1,940 | 151,500 | 970 |
| 2015-04-14 | 2,035 | 2,045 | 1,949 | 1,966 | 275,400 | 983 |
| 2015-04-13 | 2,070 | 2,129 | 2,000 | 2,080 | 417,800 | 1,040 |
| 2015-04-10 | 1,880 | 2,160 | 1,833 | 2,090 | 952,000 | 1,045 |
| 2015-04-09 | 1,972 | 1,979 | 1,819 | 1,840 | 271,100 | 920 |
| 2015-04-08 | 1,903 | 1,938 | 1,871 | 1,895 | 247,100 | 947.50 |
| 2015-04-07 | 1,818 | 1,860 | 1,801 | 1,823 | 126,400 | 911.50 |
| 2015-04-06 | 1,732 | 1,792 | 1,730 | 1,792 | 82,700 | 896 |
| 2015-04-03 | 1,735 | 1,743 | 1,717 | 1,735 | 48,000 | 867.50 |
| 2015-04-02 | 1,710 | 1,745 | 1,695 | 1,729 | 37,300 | 864.50 |
| 2015-04-01 | 1,730 | 1,730 | 1,697 | 1,705 | 39,300 | 852.50 |
| 2015-03-31 | 1,745 | 1,746 | 1,715 | 1,740 | 40,400 | 870 |
| 2015-03-30 | 1,700 | 1,722 | 1,697 | 1,718 | 30,500 | 859 |
| 2015-03-27 | 1,692 | 1,743 | 1,692 | 1,711 | 50,000 | 855.50 |
| 2015-03-26 | 1,703 | 1,715 | 1,692 | 1,696 | 40,900 | 848 |
| 2015-03-25 | 1,745 | 1,745 | 1,712 | 1,718 | 47,400 | 859 |
| 2015-03-24 | 1,741 | 1,751 | 1,736 | 1,743 | 20,600 | 871.50 |
| 2015-03-23 | 1,757 | 1,763 | 1,736 | 1,739 | 36,400 | 869.50 |
| 2015-03-20 | 1,766 | 1,780 | 1,723 | 1,738 | 141,000 | 869 |
| 2015-03-19 | 1,789 | 1,832 | 1,760 | 1,790 | 137,700 | 895 |
| 2015-03-18 | 1,789 | 1,791 | 1,767 | 1,770 | 36,700 | 885 |
| 2015-03-17 | 1,800 | 1,816 | 1,771 | 1,790 | 51,500 | 895 |
| 2015-03-16 | 1,786 | 1,819 | 1,778 | 1,802 | 57,600 | 901 |
| 2015-03-13 | 1,800 | 1,820 | 1,770 | 1,804 | 64,700 | 902 |
| 2015-03-12 | 1,801 | 1,802 | 1,763 | 1,788 | 58,800 | 894 |
| 2015-03-11 | 1,754 | 1,827 | 1,729 | 1,796 | 178,900 | 898 |
| 2015-03-10 | 1,750 | 1,767 | 1,704 | 1,725 | 74,000 | 862.50 |
| 2015-03-09 | 1,732 | 1,735 | 1,702 | 1,702 | 81,200 | 851 |
| 2015-03-06 | 1,766 | 1,782 | 1,736 | 1,756 | 50,700 | 878 |
| 2015-03-05 | 1,770 | 1,793 | 1,758 | 1,765 | 33,000 | 882.50 |
| 2015-03-04 | 1,761 | 1,780 | 1,712 | 1,770 | 90,500 | 885 |
| 2015-03-03 | 1,807 | 1,814 | 1,751 | 1,767 | 113,700 | 883.50 |
| 2015-03-02 | 1,802 | 1,832 | 1,802 | 1,816 | 40,700 | 908 |
| 2015-02-27 | 1,799 | 1,844 | 1,770 | 1,826 | 99,600 | 913 |
| 2015-02-26 | 1,780 | 1,800 | 1,752 | 1,784 | 68,500 | 892 |
| 2015-02-25 | 1,748 | 1,773 | 1,740 | 1,751 | 91,800 | 875.50 |
| 2015-02-24 | 1,809 | 1,845 | 1,768 | 1,779 | 175,900 | 889.50 |
| 2015-02-23 | 1,840 | 1,877 | 1,804 | 1,831 | 189,700 | 915.50 |
| 2015-02-20 | 1,829 | 1,993 | 1,813 | 1,880 | 637,500 | 940 |
| 2015-02-19 | 1,830 | 1,850 | 1,791 | 1,800 | 146,800 | 900 |
| 2015-02-18 | 1,789 | 1,835 | 1,760 | 1,762 | 94,500 | 881 |
| 2015-02-17 | 1,799 | 1,800 | 1,770 | 1,770 | 77,500 | 885 |
| 2015-02-16 | 1,780 | 1,839 | 1,758 | 1,806 | 137,600 | 903 |
| 2015-02-13 | 1,770 | 1,840 | 1,752 | 1,780 | 188,100 | 890 |
| 2015-02-12 | 1,770 | 1,858 | 1,743 | 1,806 | 329,100 | 903 |
| 2015-02-10 | 1,701 | 1,730 | 1,688 | 1,700 | 125,200 | 850 |
| 2015-02-09 | 1,700 | 1,748 | 1,654 | 1,685 | 271,800 | 842.50 |
| 2015-02-06 | 1,929 | 1,940 | 1,680 | 1,700 | 1,431,500 | 850 |
| 2015-02-05 | 1,545 | 1,969 | 1,490 | 1,969 | 1,355,900 | 984.50 |
| 2015-02-04 | 1,577 | 1,597 | 1,566 | 1,569 | 108,000 | 784.50 |
| 2015-02-03 | 1,658 | 1,678 | 1,578 | 1,590 | 228,300 | 795 |
| 2015-02-02 | 1,640 | 1,658 | 1,628 | 1,657 | 104,100 | 828.50 |
| 2015-01-30 | 1,610 | 1,697 | 1,610 | 1,662 | 584,100 | 831 |
| 2015-01-29 | 1,898 | 1,933 | 1,671 | 1,770 | 201,000 | 885 |
| 2015-01-28 | 1,840 | 1,957 | 1,832 | 1,957 | 146,900 | 978.50 |
| 2015-01-27 | 1,931 | 1,936 | 1,855 | 1,868 | 133,600 | 934 |
| 2015-01-26 | 1,815 | 1,950 | 1,803 | 1,945 | 256,700 | 972.50 |
| 2015-01-23 | 1,780 | 1,843 | 1,770 | 1,800 | 105,300 | 900 |
| 2015-01-22 | 1,825 | 1,843 | 1,756 | 1,759 | 97,900 | 879.50 |
| 2015-01-21 | 1,799 | 1,825 | 1,790 | 1,823 | 77,600 | 911.50 |
| 2015-01-20 | 1,736 | 1,798 | 1,736 | 1,771 | 61,300 | 885.50 |
| 2015-01-19 | 1,649 | 1,775 | 1,627 | 1,766 | 121,600 | 883 |
| 2015-01-16 | 1,653 | 1,689 | 1,620 | 1,689 | 126,600 | 844.50 |
| 2015-01-15 | 1,724 | 1,730 | 1,663 | 1,677 | 109,000 | 838.50 |
| 2015-01-14 | 1,790 | 1,790 | 1,711 | 1,724 | 95,000 | 862 |
| 2015-01-13 | 1,845 | 1,846 | 1,736 | 1,780 | 87,900 | 890 |
| 2015-01-09 | 1,787 | 1,848 | 1,757 | 1,848 | 163,300 | 924 |
| 2015-01-08 | 1,761 | 1,765 | 1,732 | 1,747 | 61,500 | 873.50 |
| 2015-01-07 | 1,730 | 1,778 | 1,693 | 1,761 | 101,700 | 880.50 |
| 2015-01-06 | 1,790 | 1,797 | 1,721 | 1,735 | 147,400 | 867.50 |
| 2015-01-05 | 1,824 | 1,836 | 1,801 | 1,830 | 58,000 | 915 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
