3803 イメージ情報開発(株) 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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 1,120 | 1,150 | 1,120 | 1,150 | 400 | 1,150 |
| 2015-12-28 | 1,120 | 1,150 | 1,120 | 1,150 | 300 | 1,150 |
| 2015-12-25 | 1,139 | 1,144 | 1,139 | 1,144 | 3,300 | 1,144 |
| 2015-12-24 | 1,140 | 1,140 | 1,120 | 1,140 | 1,600 | 1,140 |
| 2015-12-22 | 1,140 | 1,140 | 1,140 | 1,140 | 900 | 1,140 |
| 2015-12-21 | 1,129 | 1,154 | 1,085 | 1,149 | 2,100 | 1,149 |
| 2015-12-18 | 1,157 | 1,157 | 1,130 | 1,130 | 900 | 1,130 |
| 2015-12-17 | 1,131 | 1,132 | 1,131 | 1,131 | 900 | 1,131 |
| 2015-12-16 | 1,150 | 1,159 | 1,131 | 1,131 | 1,600 | 1,131 |
| 2015-12-15 | 1,131 | 1,149 | 1,131 | 1,149 | 200 | 1,149 |
| 2015-12-14 | 1,150 | 1,160 | 1,140 | 1,160 | 1,200 | 1,160 |
| 2015-12-11 | 1,170 | 1,170 | 1,150 | 1,155 | 1,400 | 1,155 |
| 2015-12-10 | 1,180 | 1,182 | 1,171 | 1,182 | 800 | 1,182 |
| 2015-12-09 | 1,193 | 1,193 | 1,182 | 1,182 | 400 | 1,182 |
| 2015-12-08 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2015-12-07 | 1,190 | 1,190 | 1,181 | 1,190 | 600 | 1,190 |
| 2015-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2015-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-12-02 | 1,181 | 1,199 | 1,181 | 1,198 | 1,800 | 1,198 |
| 2015-12-01 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2015-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2015-11-26 | 1,204 | 1,210 | 1,199 | 1,200 | 2,900 | 1,200 |
| 2015-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-11-24 | 1,199 | 1,199 | 1,185 | 1,185 | 400 | 1,185 |
| 2015-11-20 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
| 2015-11-19 | 1,176 | 1,176 | 1,176 | 1,176 | 400 | 1,176 |
| 2015-11-18 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2015-11-17 | 1,181 | 1,209 | 1,181 | 1,200 | 1,200 | 1,200 |
| 2015-11-16 | 1,199 | 1,199 | 1,186 | 1,190 | 900 | 1,190 |
| 2015-11-13 | 1,199 | 1,204 | 1,199 | 1,200 | 1,200 | 1,200 |
| 2015-11-12 | 1,205 | 1,205 | 1,204 | 1,204 | 3,400 | 1,204 |
| 2015-11-11 | 1,205 | 1,206 | 1,204 | 1,204 | 1,700 | 1,204 |
| 2015-11-10 | 1,206 | 1,206 | 1,205 | 1,205 | 1,400 | 1,205 |
| 2015-11-09 | 1,168 | 1,207 | 1,168 | 1,207 | 600 | 1,207 |
| 2015-11-06 | 1,230 | 1,230 | 1,168 | 1,168 | 3,600 | 1,168 |
| 2015-11-05 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2015-11-04 | 1,200 | 1,200 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2015-11-02 | 1,171 | 1,308 | 1,171 | 1,193 | 9,700 | 1,193 |
| 2015-10-30 | 1,151 | 1,171 | 1,151 | 1,154 | 2,200 | 1,154 |
| 2015-10-29 | 1,161 | 1,181 | 1,161 | 1,181 | 200 | 1,181 |
| 2015-10-28 | 1,180 | 1,181 | 1,180 | 1,180 | 300 | 1,180 |
| 2015-10-27 | 1,181 | 1,216 | 1,181 | 1,183 | 1,500 | 1,183 |
| 2015-10-26 | 1,210 | 1,229 | 1,204 | 1,204 | 900 | 1,204 |
| 2015-10-23 | 1,181 | 1,219 | 1,181 | 1,210 | 1,100 | 1,210 |
| 2015-10-22 | 1,190 | 1,230 | 1,190 | 1,200 | 400 | 1,200 |
| 2015-10-21 | 1,218 | 1,218 | 1,218 | 1,218 | 200 | 1,218 |
| 2015-10-20 | 1,220 | 1,224 | 1,194 | 1,194 | 800 | 1,194 |
| 2015-10-19 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 1,231 |
| 2015-10-15 | 1,150 | 1,193 | 1,150 | 1,193 | 1,100 | 1,193 |
| 2015-10-13 | 1,180 | 1,181 | 1,130 | 1,155 | 2,000 | 1,155 |
| 2015-10-09 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2015-10-07 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2015-10-06 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2015-10-02 | 1,192 | 1,199 | 1,181 | 1,199 | 600 | 1,199 |
| 2015-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2015-09-30 | 1,199 | 1,200 | 1,199 | 1,200 | 400 | 1,200 |
| 2015-09-29 | 1,188 | 1,191 | 1,180 | 1,191 | 700 | 1,191 |
| 2015-09-28 | 1,180 | 1,218 | 1,180 | 1,218 | 300 | 1,218 |
| 2015-09-25 | 1,201 | 1,201 | 1,181 | 1,201 | 300 | 1,201 |
| 2015-09-24 | 1,249 | 1,249 | 1,201 | 1,201 | 2,500 | 1,201 |
| 2015-09-18 | 1,196 | 1,219 | 1,196 | 1,219 | 1,200 | 1,219 |
| 2015-09-17 | 1,220 | 1,220 | 1,181 | 1,181 | 600 | 1,181 |
| 2015-09-15 | 1,209 | 1,224 | 1,209 | 1,220 | 1,900 | 1,220 |
| 2015-09-14 | 1,185 | 1,203 | 1,171 | 1,203 | 42,000 | 1,203 |
| 2015-09-11 | 1,200 | 1,200 | 1,150 | 1,190 | 2,500 | 1,190 |
| 2015-09-09 | 1,189 | 1,200 | 1,188 | 1,200 | 800 | 1,200 |
| 2015-09-08 | 1,150 | 1,180 | 1,150 | 1,180 | 700 | 1,180 |
| 2015-09-07 | 1,150 | 1,180 | 1,150 | 1,179 | 800 | 1,179 |
| 2015-09-04 | 1,170 | 1,170 | 1,150 | 1,170 | 700 | 1,170 |
| 2015-09-03 | 1,218 | 1,233 | 1,168 | 1,170 | 6,000 | 1,170 |
| 2015-09-02 | 1,200 | 1,211 | 1,160 | 1,211 | 1,400 | 1,211 |
| 2015-09-01 | 1,229 | 1,229 | 1,226 | 1,226 | 200 | 1,226 |
| 2015-08-31 | 1,240 | 1,240 | 1,208 | 1,234 | 2,900 | 1,234 |
| 2015-08-28 | 1,185 | 1,215 | 1,185 | 1,211 | 400 | 1,211 |
| 2015-08-27 | 1,210 | 1,220 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2015-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-08-25 | 1,150 | 1,199 | 1,070 | 1,196 | 5,600 | 1,196 |
| 2015-08-24 | 1,150 | 1,220 | 1,150 | 1,200 | 4,200 | 1,200 |
| 2015-08-21 | 1,150 | 1,198 | 1,150 | 1,198 | 4,900 | 1,198 |
| 2015-08-20 | 1,200 | 1,205 | 1,200 | 1,201 | 1,100 | 1,201 |
| 2015-08-19 | 1,205 | 1,250 | 1,200 | 1,205 | 1,800 | 1,205 |
| 2015-08-18 | 1,206 | 1,215 | 1,193 | 1,205 | 700 | 1,205 |
| 2015-08-17 | 1,200 | 1,209 | 1,191 | 1,204 | 1,100 | 1,204 |
| 2015-08-14 | 1,201 | 1,216 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2015-08-13 | 1,250 | 1,250 | 1,201 | 1,201 | 6,600 | 1,201 |
| 2015-08-12 | 1,351 | 1,360 | 1,206 | 1,222 | 8,500 | 1,222 |
| 2015-08-11 | 1,219 | 1,260 | 1,201 | 1,201 | 6,200 | 1,201 |
| 2015-08-10 | 1,200 | 1,209 | 1,187 | 1,188 | 4,600 | 1,188 |
| 2015-08-07 | 1,244 | 1,244 | 1,189 | 1,189 | 4,100 | 1,189 |
| 2015-08-06 | 1,209 | 1,280 | 1,190 | 1,268 | 7,100 | 1,268 |
| 2015-08-05 | 1,200 | 1,220 | 1,183 | 1,196 | 3,500 | 1,196 |
| 2015-08-04 | 1,219 | 1,220 | 1,182 | 1,200 | 8,000 | 1,200 |
| 2015-08-03 | 1,312 | 1,313 | 1,228 | 1,228 | 18,800 | 1,228 |
| 2015-07-31 | 1,500 | 1,540 | 1,286 | 1,430 | 67,300 | 1,430 |
| 2015-07-30 | 1,227 | 1,247 | 1,213 | 1,247 | 4,400 | 1,247 |
| 2015-07-29 | 1,205 | 1,224 | 1,205 | 1,224 | 600 | 1,224 |
| 2015-07-28 | 1,225 | 1,228 | 1,221 | 1,222 | 1,300 | 1,222 |
| 2015-07-27 | 1,218 | 1,228 | 1,210 | 1,211 | 1,200 | 1,211 |
| 2015-07-24 | 1,205 | 1,223 | 1,205 | 1,218 | 4,000 | 1,218 |
| 2015-07-23 | 1,225 | 1,227 | 1,203 | 1,220 | 2,100 | 1,220 |
| 2015-07-22 | 1,200 | 1,201 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2015-07-21 | 1,219 | 1,219 | 1,200 | 1,211 | 1,600 | 1,211 |
| 2015-07-17 | 1,221 | 1,221 | 1,218 | 1,219 | 400 | 1,219 |
| 2015-07-16 | 1,229 | 1,229 | 1,203 | 1,222 | 300 | 1,222 |
| 2015-07-15 | 1,202 | 1,230 | 1,189 | 1,230 | 3,000 | 1,230 |
| 2015-07-14 | 1,199 | 1,202 | 1,181 | 1,202 | 1,300 | 1,202 |
| 2015-07-13 | 1,205 | 1,205 | 1,161 | 1,198 | 1,000 | 1,198 |
| 2015-07-10 | 1,152 | 1,198 | 1,152 | 1,198 | 500 | 1,198 |
| 2015-07-09 | 1,150 | 1,160 | 1,100 | 1,158 | 3,900 | 1,158 |
| 2015-07-08 | 1,210 | 1,210 | 1,151 | 1,158 | 1,800 | 1,158 |
| 2015-07-07 | 1,201 | 1,213 | 1,189 | 1,200 | 1,000 | 1,200 |
| 2015-07-06 | 1,194 | 1,234 | 1,185 | 1,201 | 2,400 | 1,201 |
| 2015-07-03 | 1,207 | 1,207 | 1,194 | 1,194 | 2,400 | 1,194 |
| 2015-07-02 | 1,216 | 1,220 | 1,205 | 1,207 | 1,900 | 1,207 |
| 2015-07-01 | 1,210 | 1,213 | 1,201 | 1,213 | 1,600 | 1,213 |
| 2015-06-30 | 1,204 | 1,227 | 1,202 | 1,205 | 2,400 | 1,205 |
| 2015-06-29 | 1,204 | 1,277 | 1,196 | 1,199 | 7,200 | 1,199 |
| 2015-06-26 | 1,272 | 1,285 | 1,211 | 1,234 | 13,100 | 1,234 |
| 2015-06-25 | 1,310 | 1,372 | 1,257 | 1,270 | 28,300 | 1,270 |
| 2015-06-24 | 1,350 | 1,591 | 1,350 | 1,356 | 165,300 | 1,356 |
| 2015-06-23 | 1,220 | 1,370 | 1,210 | 1,291 | 16,500 | 1,291 |
| 2015-06-22 | 1,199 | 1,230 | 1,199 | 1,220 | 3,800 | 1,220 |
| 2015-06-19 | 1,204 | 1,217 | 1,191 | 1,192 | 1,100 | 1,192 |
| 2015-06-18 | 1,191 | 1,210 | 1,157 | 1,204 | 2,700 | 1,204 |
| 2015-06-17 | 1,185 | 1,218 | 1,161 | 1,218 | 1,800 | 1,218 |
| 2015-06-16 | 1,225 | 1,225 | 1,173 | 1,173 | 1,500 | 1,173 |
| 2015-06-15 | 1,238 | 1,238 | 1,186 | 1,204 | 2,300 | 1,204 |
| 2015-06-12 | 1,199 | 1,230 | 1,199 | 1,225 | 5,300 | 1,225 |
| 2015-06-11 | 1,205 | 1,205 | 1,203 | 1,203 | 400 | 1,203 |
| 2015-06-10 | 1,180 | 1,203 | 1,180 | 1,202 | 1,700 | 1,202 |
| 2015-06-09 | 1,192 | 1,195 | 1,165 | 1,195 | 600 | 1,195 |
| 2015-06-08 | 1,190 | 1,193 | 1,130 | 1,193 | 1,300 | 1,193 |
| 2015-06-05 | 1,200 | 1,207 | 1,199 | 1,207 | 2,900 | 1,207 |
| 2015-06-04 | 1,222 | 1,222 | 1,200 | 1,200 | 900 | 1,200 |
| 2015-06-03 | 1,200 | 1,210 | 1,200 | 1,200 | 1,700 | 1,200 |
| 2015-06-02 | 1,202 | 1,210 | 1,200 | 1,210 | 1,000 | 1,210 |
| 2015-06-01 | 1,200 | 1,229 | 1,200 | 1,229 | 500 | 1,229 |
| 2015-05-29 | 1,200 | 1,231 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2015-05-28 | 1,217 | 1,217 | 1,201 | 1,210 | 500 | 1,210 |
| 2015-05-27 | 1,200 | 1,218 | 1,200 | 1,205 | 1,700 | 1,205 |
| 2015-05-26 | 1,226 | 1,227 | 1,211 | 1,211 | 1,700 | 1,211 |
| 2015-05-25 | 1,212 | 1,220 | 1,200 | 1,211 | 2,300 | 1,211 |
| 2015-05-22 | 1,220 | 1,233 | 1,201 | 1,211 | 1,400 | 1,211 |
| 2015-05-21 | 1,230 | 1,230 | 1,211 | 1,227 | 1,800 | 1,227 |
| 2015-05-20 | 1,204 | 1,225 | 1,204 | 1,211 | 3,100 | 1,211 |
| 2015-05-19 | 1,230 | 1,231 | 1,211 | 1,228 | 2,000 | 1,228 |
| 2015-05-18 | 1,231 | 1,231 | 1,203 | 1,230 | 3,000 | 1,230 |
| 2015-05-15 | 1,247 | 1,247 | 1,247 | 1,247 | 200 | 1,247 |
| 2015-05-14 | 1,216 | 1,225 | 1,216 | 1,225 | 700 | 1,225 |
| 2015-05-13 | 1,203 | 1,240 | 1,203 | 1,231 | 1,700 | 1,231 |
| 2015-05-12 | 1,232 | 1,232 | 1,201 | 1,203 | 2,400 | 1,203 |
| 2015-05-11 | 1,249 | 1,249 | 1,212 | 1,232 | 1,500 | 1,232 |
| 2015-05-08 | 1,229 | 1,250 | 1,200 | 1,249 | 3,300 | 1,249 |
| 2015-05-07 | 1,220 | 1,260 | 1,210 | 1,230 | 1,600 | 1,230 |
| 2015-05-01 | 1,201 | 1,220 | 1,200 | 1,220 | 3,300 | 1,220 |
| 2015-04-30 | 1,240 | 1,247 | 1,200 | 1,220 | 2,700 | 1,220 |
| 2015-04-28 | 1,200 | 1,230 | 1,200 | 1,230 | 2,700 | 1,230 |
| 2015-04-27 | 1,230 | 1,230 | 1,200 | 1,219 | 2,200 | 1,219 |
| 2015-04-23 | 1,230 | 1,230 | 1,208 | 1,218 | 1,000 | 1,218 |
| 2015-04-22 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2015-04-21 | 1,231 | 1,240 | 1,231 | 1,240 | 700 | 1,240 |
| 2015-04-20 | 1,230 | 1,231 | 1,201 | 1,231 | 600 | 1,231 |
| 2015-04-17 | 1,263 | 1,263 | 1,229 | 1,230 | 400 | 1,230 |
| 2015-04-16 | 1,217 | 1,225 | 1,216 | 1,216 | 500 | 1,216 |
| 2015-04-14 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 1,234 |
| 2015-04-13 | 1,271 | 1,271 | 1,222 | 1,222 | 400 | 1,222 |
| 2015-04-10 | 1,220 | 1,241 | 1,211 | 1,241 | 700 | 1,241 |
| 2015-04-09 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2015-04-08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2015-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2015-04-06 | 1,211 | 1,239 | 1,205 | 1,220 | 8,300 | 1,220 |
| 2015-04-03 | 1,250 | 1,287 | 1,250 | 1,283 | 600 | 1,283 |
| 2015-04-02 | 1,249 | 1,250 | 1,220 | 1,220 | 1,600 | 1,220 |
| 2015-03-31 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 2015-03-30 | 1,241 | 1,249 | 1,241 | 1,248 | 500 | 1,248 |
| 2015-03-27 | 1,234 | 1,236 | 1,234 | 1,236 | 300 | 1,236 |
| 2015-03-26 | 1,220 | 1,248 | 1,210 | 1,235 | 1,200 | 1,235 |
| 2015-03-25 | 1,237 | 1,246 | 1,237 | 1,246 | 200 | 1,246 |
| 2015-03-24 | 1,210 | 1,236 | 1,200 | 1,236 | 500 | 1,236 |
| 2015-03-23 | 1,244 | 1,244 | 1,215 | 1,215 | 500 | 1,215 |
| 2015-03-20 | 1,210 | 1,269 | 1,210 | 1,215 | 1,400 | 1,215 |
| 2015-03-19 | 1,215 | 1,220 | 1,215 | 1,220 | 600 | 1,220 |
| 2015-03-18 | 1,211 | 1,245 | 1,211 | 1,216 | 2,800 | 1,216 |
| 2015-03-17 | 1,237 | 1,237 | 1,210 | 1,215 | 1,700 | 1,215 |
| 2015-03-16 | 1,230 | 1,239 | 1,203 | 1,230 | 500 | 1,230 |
| 2015-03-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2015-03-12 | 1,241 | 1,241 | 1,240 | 1,240 | 400 | 1,240 |
| 2015-03-11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2015-03-10 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 1,239 |
| 2015-03-09 | 1,245 | 1,245 | 1,211 | 1,221 | 700 | 1,221 |
| 2015-03-06 | 1,229 | 1,245 | 1,220 | 1,220 | 8,800 | 1,220 |
| 2015-03-05 | 1,201 | 1,228 | 1,201 | 1,220 | 1,800 | 1,220 |
| 2015-03-04 | 1,200 | 1,224 | 1,200 | 1,205 | 1,600 | 1,205 |
| 2015-03-03 | 1,238 | 1,238 | 1,219 | 1,219 | 1,400 | 1,219 |
| 2015-03-02 | 1,206 | 1,229 | 1,206 | 1,210 | 1,000 | 1,210 |
| 2015-02-27 | 1,227 | 1,245 | 1,191 | 1,220 | 4,200 | 1,220 |
| 2015-02-26 | 1,202 | 1,227 | 1,169 | 1,220 | 3,500 | 1,220 |
| 2015-02-25 | 1,252 | 1,252 | 1,218 | 1,218 | 1,900 | 1,218 |
| 2015-02-24 | 1,221 | 1,229 | 1,221 | 1,222 | 600 | 1,222 |
| 2015-02-23 | 1,250 | 1,253 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2015-02-20 | 1,198 | 1,258 | 1,193 | 1,245 | 3,000 | 1,245 |
| 2015-02-19 | 1,176 | 1,205 | 1,172 | 1,198 | 3,000 | 1,198 |
| 2015-02-18 | 1,220 | 1,249 | 1,176 | 1,177 | 10,900 | 1,177 |
| 2015-02-17 | 1,270 | 1,270 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2015-02-16 | 1,219 | 1,250 | 1,201 | 1,240 | 2,300 | 1,240 |
| 2015-02-13 | 1,180 | 1,223 | 1,175 | 1,219 | 6,200 | 1,219 |
| 2015-02-12 | 1,200 | 1,205 | 1,175 | 1,181 | 2,300 | 1,181 |
| 2015-02-10 | 1,165 | 1,190 | 1,165 | 1,185 | 1,400 | 1,185 |
| 2015-02-09 | 1,160 | 1,191 | 1,160 | 1,172 | 1,400 | 1,172 |
| 2015-02-06 | 1,188 | 1,189 | 1,159 | 1,189 | 2,200 | 1,189 |
| 2015-02-05 | 1,192 | 1,192 | 1,192 | 1,192 | 800 | 1,192 |
| 2015-02-04 | 1,194 | 1,194 | 1,191 | 1,192 | 900 | 1,192 |
| 2015-02-03 | 1,132 | 1,179 | 1,111 | 1,179 | 3,600 | 1,179 |
| 2015-02-02 | 1,101 | 1,193 | 1,101 | 1,158 | 10,800 | 1,158 |
| 2015-01-30 | 1,155 | 1,169 | 1,155 | 1,169 | 700 | 1,169 |
| 2015-01-29 | 1,125 | 1,200 | 1,120 | 1,166 | 7,000 | 1,166 |
| 2015-01-28 | 1,150 | 1,187 | 1,150 | 1,185 | 900 | 1,185 |
| 2015-01-27 | 1,155 | 1,179 | 1,155 | 1,179 | 400 | 1,179 |
| 2015-01-26 | 1,178 | 1,185 | 1,167 | 1,185 | 800 | 1,185 |
| 2015-01-23 | 1,188 | 1,188 | 1,154 | 1,188 | 2,400 | 1,188 |
| 2015-01-22 | 1,175 | 1,188 | 1,120 | 1,188 | 2,900 | 1,188 |
| 2015-01-21 | 1,187 | 1,187 | 1,187 | 1,187 | 200 | 1,187 |
| 2015-01-20 | 1,170 | 1,189 | 1,153 | 1,178 | 1,000 | 1,178 |
| 2015-01-19 | 1,195 | 1,195 | 1,171 | 1,195 | 300 | 1,195 |
| 2015-01-16 | 1,150 | 1,196 | 1,150 | 1,196 | 1,300 | 1,196 |
| 2015-01-15 | 1,198 | 1,198 | 1,161 | 1,197 | 2,300 | 1,197 |
| 2015-01-14 | 1,200 | 1,200 | 1,169 | 1,197 | 2,400 | 1,197 |
| 2015-01-13 | 1,184 | 1,198 | 1,183 | 1,198 | 1,200 | 1,198 |
| 2015-01-09 | 1,200 | 1,200 | 1,167 | 1,200 | 800 | 1,200 |
| 2015-01-08 | 1,170 | 1,200 | 1,170 | 1,200 | 900 | 1,200 |
| 2015-01-07 | 1,200 | 1,210 | 1,153 | 1,200 | 1,000 | 1,200 |
| 2015-01-06 | 1,196 | 1,200 | 1,195 | 1,200 | 1,600 | 1,200 |
| 2015-01-05 | 1,220 | 1,220 | 1,155 | 1,190 | 2,800 | 1,190 |
分割・併合履歴 ： [2013-09-26]1株→200株
