3836 (株)アバントグループ 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 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 187.38 |
| 2015-12-29 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 187.38 |
| 2015-12-28 | 1,521 | 1,521 | 1,521 | 1,521 | 600 | 190.13 |
| 2015-12-25 | 1,491 | 1,492 | 1,459 | 1,479 | 3,400 | 184.88 |
| 2015-12-24 | 1,537 | 1,537 | 1,461 | 1,461 | 1,300 | 182.63 |
| 2015-12-22 | 1,548 | 1,548 | 1,510 | 1,537 | 500 | 192.13 |
| 2015-12-21 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 189.75 |
| 2015-12-18 | 1,537 | 1,537 | 1,509 | 1,518 | 400 | 189.75 |
| 2015-12-17 | 1,510 | 1,547 | 1,495 | 1,509 | 2,700 | 188.63 |
| 2015-12-16 | 1,509 | 1,509 | 1,509 | 1,509 | 300 | 188.63 |
| 2015-12-15 | 1,528 | 1,528 | 1,510 | 1,510 | 300 | 188.75 |
| 2015-12-14 | 1,500 | 1,500 | 1,497 | 1,499 | 400 | 187.38 |
| 2015-12-11 | 1,530 | 1,530 | 1,510 | 1,510 | 600 | 188.75 |
| 2015-12-10 | 1,550 | 1,550 | 1,515 | 1,519 | 2,000 | 189.88 |
| 2015-12-09 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 193.75 |
| 2015-12-08 | 1,550 | 1,550 | 1,545 | 1,545 | 300 | 193.13 |
| 2015-12-07 | 1,522 | 1,574 | 1,522 | 1,574 | 700 | 196.75 |
| 2015-12-04 | 1,556 | 1,556 | 1,552 | 1,552 | 300 | 194 |
| 2015-12-03 | 1,588 | 1,610 | 1,580 | 1,580 | 1,400 | 197.50 |
| 2015-12-02 | 1,562 | 1,590 | 1,550 | 1,572 | 1,200 | 196.50 |
| 2015-12-01 | 1,600 | 1,600 | 1,583 | 1,585 | 1,100 | 198.13 |
| 2015-11-30 | 1,610 | 1,636 | 1,605 | 1,609 | 2,900 | 201.13 |
| 2015-11-27 | 1,649 | 1,649 | 1,606 | 1,607 | 1,500 | 200.88 |
| 2015-11-26 | 1,691 | 1,692 | 1,625 | 1,649 | 4,300 | 206.13 |
| 2015-11-25 | 1,650 | 1,650 | 1,602 | 1,602 | 3,800 | 200.25 |
| 2015-11-24 | 1,604 | 1,607 | 1,600 | 1,600 | 2,400 | 200 |
| 2015-11-20 | 1,571 | 1,650 | 1,570 | 1,600 | 7,100 | 200 |
| 2015-11-19 | 1,564 | 1,624 | 1,564 | 1,600 | 10,000 | 200 |
| 2015-11-18 | 1,536 | 1,537 | 1,524 | 1,524 | 700 | 190.50 |
| 2015-11-17 | 1,560 | 1,600 | 1,524 | 1,524 | 1,900 | 190.50 |
| 2015-11-16 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 193.13 |
| 2015-11-13 | 1,610 | 1,610 | 1,580 | 1,580 | 400 | 197.50 |
| 2015-11-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,900 | 198.75 |
| 2015-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 | 200 |
| 2015-11-10 | 1,615 | 1,638 | 1,550 | 1,600 | 4,100 | 200 |
| 2015-11-09 | 1,620 | 1,620 | 1,530 | 1,575 | 6,700 | 196.88 |
| 2015-11-06 | 1,468 | 1,498 | 1,450 | 1,472 | 600 | 184 |
| 2015-11-05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 184.38 |
| 2015-11-04 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 184.38 |
| 2015-11-02 | 1,488 | 1,500 | 1,466 | 1,475 | 1,500 | 184.38 |
| 2015-10-30 | 1,503 | 1,543 | 1,503 | 1,506 | 1,000 | 188.25 |
| 2015-10-29 | 1,500 | 1,539 | 1,500 | 1,539 | 700 | 192.38 |
| 2015-10-28 | 1,510 | 1,519 | 1,510 | 1,519 | 300 | 189.88 |
| 2015-10-27 | 1,553 | 1,553 | 1,512 | 1,512 | 600 | 189 |
| 2015-10-26 | 1,575 | 1,580 | 1,513 | 1,513 | 1,800 | 189.13 |
| 2015-10-23 | 1,600 | 1,602 | 1,500 | 1,600 | 11,300 | 200 |
| 2015-10-22 | 1,546 | 1,548 | 1,451 | 1,500 | 2,400 | 187.50 |
| 2015-10-21 | 1,528 | 1,530 | 1,520 | 1,520 | 1,000 | 190 |
| 2015-10-20 | 1,439 | 1,440 | 1,439 | 1,440 | 600 | 180 |
| 2015-10-15 | 1,420 | 1,447 | 1,401 | 1,439 | 1,100 | 179.88 |
| 2015-10-13 | 1,400 | 1,450 | 1,400 | 1,450 | 1,700 | 181.25 |
| 2015-10-08 | 1,410 | 1,500 | 1,410 | 1,500 | 600 | 187.50 |
| 2015-10-05 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 172.50 |
| 2015-10-02 | 1,354 | 1,368 | 1,350 | 1,350 | 1,300 | 168.75 |
| 2015-10-01 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 168.88 |
| 2015-09-30 | 1,385 | 1,410 | 1,353 | 1,378 | 800 | 172.25 |
| 2015-09-29 | 1,440 | 1,440 | 1,385 | 1,385 | 300 | 173.13 |
| 2015-09-28 | 1,450 | 1,450 | 1,440 | 1,440 | 700 | 180 |
| 2015-09-25 | 1,448 | 1,450 | 1,444 | 1,444 | 2,200 | 180.50 |
| 2015-09-24 | 1,442 | 1,442 | 1,396 | 1,426 | 600 | 178.25 |
| 2015-09-18 | 1,435 | 1,449 | 1,435 | 1,441 | 800 | 180.13 |
| 2015-09-17 | 1,410 | 1,413 | 1,380 | 1,405 | 1,000 | 175.63 |
| 2015-09-16 | 1,410 | 1,410 | 1,384 | 1,384 | 500 | 173 |
| 2015-09-15 | 1,373 | 1,419 | 1,373 | 1,419 | 1,300 | 177.38 |
| 2015-09-14 | 1,380 | 1,420 | 1,380 | 1,420 | 500 | 177.50 |
| 2015-09-11 | 1,363 | 1,390 | 1,362 | 1,362 | 2,500 | 170.25 |
| 2015-09-10 | 1,420 | 1,420 | 1,380 | 1,398 | 6,400 | 174.75 |
| 2015-09-09 | 1,435 | 1,479 | 1,435 | 1,479 | 1,000 | 184.88 |
| 2015-09-08 | 1,490 | 1,490 | 1,435 | 1,435 | 200 | 179.38 |
| 2015-09-04 | 1,437 | 1,500 | 1,437 | 1,500 | 300 | 187.50 |
| 2015-09-03 | 1,465 | 1,465 | 1,437 | 1,437 | 400 | 179.63 |
| 2015-09-02 | 1,470 | 1,500 | 1,433 | 1,435 | 6,500 | 179.38 |
| 2015-09-01 | 1,588 | 1,600 | 1,500 | 1,510 | 2,900 | 188.75 |
| 2015-08-31 | 1,548 | 1,548 | 1,548 | 1,548 | 400 | 193.50 |
| 2015-08-28 | 1,455 | 1,548 | 1,455 | 1,548 | 500 | 193.50 |
| 2015-08-27 | 1,479 | 1,479 | 1,433 | 1,438 | 600 | 179.75 |
| 2015-08-26 | 1,371 | 1,474 | 1,371 | 1,445 | 1,900 | 180.63 |
| 2015-08-25 | 1,315 | 1,459 | 1,255 | 1,401 | 6,000 | 175.13 |
| 2015-08-24 | 1,530 | 1,570 | 1,465 | 1,465 | 2,900 | 183.13 |
| 2015-08-21 | 1,583 | 1,600 | 1,540 | 1,574 | 6,000 | 196.75 |
| 2015-08-20 | 1,600 | 1,600 | 1,572 | 1,600 | 2,600 | 200 |
| 2015-08-19 | 1,609 | 1,609 | 1,560 | 1,600 | 2,200 | 200 |
| 2015-08-18 | 1,600 | 1,620 | 1,519 | 1,609 | 6,500 | 201.13 |
| 2015-08-17 | 1,500 | 1,525 | 1,500 | 1,520 | 1,000 | 190 |
| 2015-08-14 | 1,543 | 1,543 | 1,503 | 1,503 | 300 | 187.88 |
| 2015-08-12 | 1,505 | 1,545 | 1,502 | 1,503 | 1,300 | 187.88 |
| 2015-08-11 | 1,537 | 1,560 | 1,520 | 1,522 | 2,400 | 190.25 |
| 2015-08-10 | 1,490 | 1,550 | 1,490 | 1,548 | 1,700 | 193.50 |
| 2015-08-06 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 195 |
| 2015-08-05 | 1,481 | 1,561 | 1,481 | 1,561 | 800 | 195.13 |
| 2015-08-03 | 1,580 | 1,580 | 1,521 | 1,521 | 1,400 | 190.13 |
| 2015-07-30 | 1,550 | 1,550 | 1,502 | 1,540 | 1,200 | 192.50 |
| 2015-07-28 | 1,525 | 1,550 | 1,470 | 1,550 | 5,500 | 193.75 |
| 2015-07-27 | 1,542 | 1,542 | 1,502 | 1,502 | 1,000 | 187.75 |
| 2015-07-24 | 1,500 | 1,545 | 1,500 | 1,545 | 2,800 | 193.13 |
| 2015-07-23 | 1,489 | 1,505 | 1,475 | 1,500 | 3,800 | 187.50 |
| 2015-07-22 | 1,498 | 1,502 | 1,440 | 1,479 | 8,400 | 184.88 |
| 2015-07-21 | 1,500 | 1,500 | 1,480 | 1,499 | 2,200 | 187.38 |
| 2015-07-17 | 1,500 | 1,500 | 1,480 | 1,480 | 1,600 | 185 |
| 2015-07-16 | 1,441 | 1,487 | 1,441 | 1,487 | 1,100 | 185.88 |
| 2015-07-15 | 1,500 | 1,500 | 1,499 | 1,499 | 300 | 187.38 |
| 2015-07-14 | 1,480 | 1,480 | 1,479 | 1,479 | 3,100 | 184.88 |
| 2015-07-10 | 1,375 | 1,400 | 1,345 | 1,400 | 1,100 | 175 |
| 2015-07-09 | 1,422 | 1,422 | 1,320 | 1,378 | 2,900 | 172.25 |
| 2015-07-08 | 1,535 | 1,535 | 1,410 | 1,422 | 700 | 177.75 |
| 2015-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 181.25 |
| 2015-07-06 | 1,413 | 1,442 | 1,413 | 1,441 | 1,700 | 180.13 |
| 2015-07-03 | 1,464 | 1,500 | 1,434 | 1,443 | 3,900 | 180.38 |
| 2015-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 181.25 |
| 2015-07-01 | 1,460 | 1,480 | 1,450 | 1,480 | 600 | 185 |
| 2015-06-30 | 1,475 | 1,477 | 1,457 | 1,457 | 900 | 182.13 |
| 2015-06-29 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 185 |
| 2015-06-26 | 1,500 | 1,500 | 1,465 | 1,490 | 1,500 | 186.25 |
| 2015-06-25 | 1,450 | 1,463 | 1,430 | 1,430 | 3,200 | 178.75 |
| 2015-06-24 | 1,450 | 1,450 | 1,425 | 1,450 | 2,000 | 181.25 |
| 2015-06-23 | 1,437 | 1,462 | 1,434 | 1,450 | 2,900 | 181.25 |
| 2015-06-22 | 1,440 | 1,442 | 1,420 | 1,438 | 1,800 | 179.75 |
| 2015-06-19 | 1,399 | 1,443 | 1,382 | 1,413 | 3,500 | 176.63 |
| 2015-06-18 | 1,399 | 1,400 | 1,382 | 1,383 | 1,800 | 172.88 |
| 2015-06-17 | 1,395 | 1,415 | 1,392 | 1,400 | 1,700 | 175 |
| 2015-06-16 | 1,400 | 1,451 | 1,385 | 1,400 | 3,200 | 175 |
| 2015-06-15 | 1,401 | 1,419 | 1,400 | 1,400 | 1,800 | 175 |
| 2015-06-12 | 1,400 | 1,401 | 1,400 | 1,401 | 1,100 | 175.13 |
| 2015-06-11 | 1,411 | 1,411 | 1,400 | 1,401 | 500 | 175.13 |
| 2015-06-10 | 1,461 | 1,461 | 1,411 | 1,411 | 700 | 176.38 |
| 2015-06-09 | 1,420 | 1,420 | 1,401 | 1,401 | 600 | 175.13 |
| 2015-06-08 | 1,418 | 1,431 | 1,418 | 1,430 | 1,900 | 178.75 |
| 2015-06-05 | 1,405 | 1,415 | 1,378 | 1,415 | 3,400 | 176.88 |
| 2015-06-04 | 1,416 | 1,425 | 1,412 | 1,412 | 400 | 176.50 |
| 2015-06-03 | 1,420 | 1,450 | 1,415 | 1,416 | 1,800 | 177 |
| 2015-06-02 | 1,450 | 1,450 | 1,406 | 1,420 | 1,900 | 177.50 |
| 2015-06-01 | 1,420 | 1,430 | 1,415 | 1,420 | 1,300 | 177.50 |
| 2015-05-29 | 1,478 | 1,478 | 1,405 | 1,405 | 2,900 | 175.63 |
| 2015-05-28 | 1,390 | 1,450 | 1,390 | 1,448 | 3,000 | 181 |
| 2015-05-27 | 1,482 | 1,482 | 1,365 | 1,384 | 2,800 | 173 |
| 2015-05-26 | 1,471 | 1,478 | 1,460 | 1,460 | 800 | 182.50 |
| 2015-05-25 | 1,440 | 1,479 | 1,439 | 1,441 | 3,000 | 180.13 |
| 2015-05-22 | 1,400 | 1,420 | 1,400 | 1,404 | 800 | 175.50 |
| 2015-05-21 | 1,401 | 1,432 | 1,388 | 1,399 | 900 | 174.88 |
| 2015-05-20 | 1,365 | 1,400 | 1,360 | 1,400 | 4,900 | 175 |
| 2015-05-19 | 1,350 | 1,387 | 1,350 | 1,355 | 900 | 169.38 |
| 2015-05-18 | 1,350 | 1,363 | 1,346 | 1,350 | 2,600 | 168.75 |
| 2015-05-15 | 1,334 | 1,375 | 1,331 | 1,348 | 3,700 | 168.50 |
| 2015-05-14 | 1,420 | 1,420 | 1,352 | 1,352 | 5,600 | 169 |
| 2015-05-13 | 1,402 | 1,432 | 1,399 | 1,400 | 7,000 | 175 |
| 2015-05-12 | 1,443 | 1,443 | 1,401 | 1,431 | 1,600 | 178.88 |
| 2015-05-11 | 1,570 | 1,570 | 1,457 | 1,461 | 4,600 | 182.63 |
| 2015-05-08 | 1,540 | 1,609 | 1,540 | 1,583 | 13,600 | 197.88 |
| 2015-05-07 | 1,563 | 1,563 | 1,540 | 1,540 | 200 | 192.50 |
| 2015-05-01 | 1,540 | 1,570 | 1,540 | 1,569 | 400 | 196.13 |
| 2015-04-30 | 1,554 | 1,579 | 1,540 | 1,579 | 800 | 197.38 |
| 2015-04-28 | 1,550 | 1,570 | 1,549 | 1,570 | 700 | 196.25 |
| 2015-04-27 | 1,565 | 1,579 | 1,565 | 1,579 | 500 | 197.38 |
| 2015-04-24 | 1,575 | 1,579 | 1,540 | 1,565 | 2,300 | 195.63 |
| 2015-04-23 | 1,560 | 1,560 | 1,538 | 1,545 | 600 | 193.13 |
| 2015-04-22 | 1,571 | 1,571 | 1,526 | 1,560 | 1,500 | 195 |
| 2015-04-21 | 1,570 | 1,570 | 1,551 | 1,570 | 1,000 | 196.25 |
| 2015-04-20 | 1,568 | 1,572 | 1,568 | 1,572 | 500 | 196.50 |
| 2015-04-17 | 1,578 | 1,578 | 1,578 | 1,578 | 900 | 197.25 |
| 2015-04-16 | 1,556 | 1,579 | 1,556 | 1,572 | 700 | 196.50 |
| 2015-04-15 | 1,580 | 1,580 | 1,555 | 1,580 | 1,200 | 197.50 |
| 2015-04-14 | 1,530 | 1,579 | 1,521 | 1,578 | 2,000 | 197.25 |
| 2015-04-13 | 1,505 | 1,579 | 1,505 | 1,530 | 2,800 | 191.25 |
| 2015-04-10 | 1,489 | 1,590 | 1,489 | 1,496 | 5,200 | 187 |
| 2015-04-09 | 1,490 | 1,490 | 1,463 | 1,472 | 1,700 | 184 |
| 2015-04-08 | 1,490 | 1,490 | 1,488 | 1,490 | 800 | 186.25 |
| 2015-04-07 | 1,490 | 1,490 | 1,490 | 1,490 | 900 | 186.25 |
| 2015-04-03 | 1,500 | 1,500 | 1,460 | 1,490 | 2,200 | 186.25 |
| 2015-04-02 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 185 |
| 2015-04-01 | 1,470 | 1,473 | 1,470 | 1,473 | 1,000 | 184.13 |
| 2015-03-31 | 1,490 | 1,490 | 1,438 | 1,468 | 300 | 183.50 |
| 2015-03-30 | 1,483 | 1,500 | 1,460 | 1,460 | 500 | 182.50 |
| 2015-03-27 | 1,496 | 1,496 | 1,458 | 1,470 | 500 | 183.75 |
| 2015-03-26 | 1,500 | 1,500 | 1,451 | 1,470 | 3,200 | 183.75 |
| 2015-03-25 | 1,499 | 1,520 | 1,451 | 1,465 | 14,500 | 183.13 |
| 2015-03-24 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 175 |
| 2015-03-23 | 1,405 | 1,405 | 1,400 | 1,400 | 1,800 | 175 |
| 2015-03-20 | 1,390 | 1,393 | 1,390 | 1,393 | 2,500 | 174.13 |
| 2015-03-19 | 1,380 | 1,391 | 1,310 | 1,391 | 7,700 | 173.88 |
| 2015-03-18 | 1,445 | 1,445 | 1,365 | 1,384 | 4,800 | 173 |
| 2015-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 181.25 |
| 2015-03-16 | 1,448 | 1,451 | 1,447 | 1,447 | 1,100 | 180.88 |
| 2015-03-13 | 1,470 | 1,474 | 1,470 | 1,474 | 200 | 184.25 |
| 2015-03-12 | 1,460 | 1,473 | 1,421 | 1,470 | 2,300 | 183.75 |
| 2015-03-11 | 1,480 | 1,490 | 1,480 | 1,490 | 2,100 | 186.25 |
| 2015-03-10 | 1,479 | 1,479 | 1,478 | 1,479 | 700 | 184.88 |
| 2015-03-09 | 1,470 | 1,479 | 1,430 | 1,479 | 1,400 | 184.88 |
| 2015-03-06 | 1,470 | 1,470 | 1,442 | 1,470 | 800 | 183.75 |
| 2015-03-05 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 183.75 |
| 2015-03-04 | 1,500 | 1,500 | 1,449 | 1,479 | 2,900 | 184.88 |
| 2015-03-03 | 1,480 | 1,490 | 1,479 | 1,480 | 5,900 | 185 |
| 2015-03-02 | 1,432 | 1,471 | 1,432 | 1,465 | 1,400 | 183.13 |
| 2015-02-27 | 1,460 | 1,460 | 1,430 | 1,430 | 300 | 178.75 |
| 2015-02-26 | 1,422 | 1,480 | 1,422 | 1,430 | 4,800 | 178.75 |
| 2015-02-25 | 1,436 | 1,470 | 1,435 | 1,470 | 4,600 | 183.75 |
| 2015-02-24 | 1,420 | 1,451 | 1,410 | 1,450 | 6,700 | 181.25 |
| 2015-02-23 | 1,386 | 1,400 | 1,381 | 1,400 | 1,500 | 175 |
| 2015-02-20 | 1,409 | 1,409 | 1,385 | 1,385 | 400 | 173.13 |
| 2015-02-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 176.25 |
| 2015-02-18 | 1,420 | 1,421 | 1,385 | 1,418 | 4,900 | 177.25 |
| 2015-02-17 | 1,400 | 1,400 | 1,370 | 1,400 | 2,400 | 175 |
| 2015-02-16 | 1,340 | 1,400 | 1,330 | 1,400 | 2,500 | 175 |
| 2015-02-13 | 1,390 | 1,390 | 1,370 | 1,370 | 1,000 | 171.25 |
| 2015-02-12 | 1,418 | 1,419 | 1,390 | 1,390 | 2,400 | 173.75 |
| 2015-02-10 | 1,419 | 1,419 | 1,381 | 1,419 | 1,400 | 177.38 |
| 2015-02-09 | 1,420 | 1,420 | 1,380 | 1,410 | 4,100 | 176.25 |
| 2015-02-06 | 1,305 | 1,350 | 1,305 | 1,350 | 2,000 | 168.75 |
| 2015-02-05 | 1,315 | 1,355 | 1,305 | 1,305 | 2,300 | 163.13 |
| 2015-02-04 | 1,330 | 1,350 | 1,320 | 1,320 | 2,700 | 165 |
| 2015-02-03 | 1,330 | 1,330 | 1,320 | 1,320 | 200 | 165 |
| 2015-02-02 | 1,363 | 1,363 | 1,360 | 1,360 | 200 | 170 |
| 2015-01-30 | 1,334 | 1,359 | 1,334 | 1,358 | 1,300 | 169.75 |
| 2015-01-29 | 1,339 | 1,367 | 1,339 | 1,353 | 4,000 | 169.13 |
| 2015-01-28 | 1,331 | 1,349 | 1,331 | 1,349 | 1,700 | 168.63 |
| 2015-01-27 | 1,337 | 1,345 | 1,337 | 1,345 | 500 | 168.13 |
| 2015-01-26 | 1,350 | 1,351 | 1,330 | 1,348 | 2,700 | 168.50 |
| 2015-01-23 | 1,348 | 1,351 | 1,330 | 1,330 | 2,500 | 166.25 |
| 2015-01-22 | 1,333 | 1,340 | 1,310 | 1,324 | 2,100 | 165.50 |
| 2015-01-21 | 1,285 | 1,310 | 1,285 | 1,310 | 3,200 | 163.75 |
| 2015-01-20 | 1,260 | 1,291 | 1,260 | 1,261 | 2,500 | 157.63 |
| 2015-01-19 | 1,268 | 1,276 | 1,250 | 1,276 | 800 | 159.50 |
| 2015-01-16 | 1,221 | 1,248 | 1,221 | 1,248 | 400 | 156 |
| 2015-01-15 | 1,250 | 1,250 | 1,247 | 1,250 | 2,200 | 156.25 |
| 2015-01-14 | 1,225 | 1,247 | 1,202 | 1,237 | 2,100 | 154.63 |
| 2015-01-13 | 1,229 | 1,265 | 1,210 | 1,255 | 3,400 | 156.88 |
| 2015-01-09 | 1,222 | 1,224 | 1,216 | 1,224 | 600 | 153 |
| 2015-01-08 | 1,249 | 1,249 | 1,226 | 1,245 | 500 | 155.63 |
| 2015-01-07 | 1,200 | 1,250 | 1,200 | 1,250 | 4,600 | 156.25 |
| 2015-01-06 | 1,203 | 1,205 | 1,186 | 1,200 | 2,900 | 150 |
| 2015-01-05 | 1,200 | 1,225 | 1,193 | 1,206 | 3,500 | 150.75 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
