3842 (株)ネクストジェン 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 | 1,160 | 1,228 | 1,160 | 1,205 | 7,300 | 1,205 |
| 2015-12-29 | 1,129 | 1,160 | 1,129 | 1,145 | 600 | 1,145 |
| 2015-12-28 | 1,128 | 1,175 | 1,106 | 1,175 | 3,500 | 1,175 |
| 2015-12-25 | 1,111 | 1,111 | 1,099 | 1,099 | 1,500 | 1,099 |
| 2015-12-24 | 1,093 | 1,147 | 1,093 | 1,130 | 9,400 | 1,130 |
| 2015-12-22 | 1,091 | 1,120 | 1,088 | 1,092 | 7,500 | 1,092 |
| 2015-12-21 | 1,096 | 1,125 | 1,091 | 1,096 | 7,800 | 1,096 |
| 2015-12-18 | 1,121 | 1,130 | 1,116 | 1,121 | 3,000 | 1,121 |
| 2015-12-17 | 1,147 | 1,149 | 1,134 | 1,140 | 2,700 | 1,140 |
| 2015-12-16 | 1,115 | 1,133 | 1,094 | 1,117 | 4,200 | 1,117 |
| 2015-12-15 | 1,137 | 1,137 | 1,096 | 1,096 | 4,900 | 1,096 |
| 2015-12-14 | 1,140 | 1,140 | 1,113 | 1,137 | 2,900 | 1,137 |
| 2015-12-11 | 1,145 | 1,173 | 1,140 | 1,170 | 2,500 | 1,170 |
| 2015-12-10 | 1,152 | 1,171 | 1,148 | 1,158 | 1,500 | 1,158 |
| 2015-12-09 | 1,215 | 1,215 | 1,170 | 1,182 | 5,600 | 1,182 |
| 2015-12-08 | 1,158 | 1,249 | 1,156 | 1,216 | 5,100 | 1,216 |
| 2015-12-07 | 1,152 | 1,170 | 1,150 | 1,169 | 2,900 | 1,169 |
| 2015-12-04 | 1,154 | 1,169 | 1,146 | 1,146 | 3,600 | 1,146 |
| 2015-12-03 | 1,174 | 1,190 | 1,171 | 1,180 | 3,000 | 1,180 |
| 2015-12-02 | 1,195 | 1,214 | 1,181 | 1,181 | 3,600 | 1,181 |
| 2015-12-01 | 1,160 | 1,227 | 1,160 | 1,218 | 3,000 | 1,218 |
| 2015-11-30 | 1,181 | 1,195 | 1,141 | 1,189 | 5,300 | 1,189 |
| 2015-11-27 | 1,207 | 1,230 | 1,168 | 1,181 | 6,600 | 1,181 |
| 2015-11-26 | 1,229 | 1,229 | 1,181 | 1,218 | 5,900 | 1,218 |
| 2015-11-25 | 1,126 | 1,260 | 1,115 | 1,193 | 22,200 | 1,193 |
| 2015-11-24 | 1,170 | 1,170 | 1,140 | 1,165 | 8,300 | 1,165 |
| 2015-11-20 | 1,240 | 1,253 | 1,162 | 1,172 | 31,900 | 1,172 |
| 2015-11-19 | 1,456 | 1,491 | 1,229 | 1,270 | 202,100 | 1,270 |
| 2015-11-18 | 1,012 | 1,306 | 1,010 | 1,306 | 15,300 | 1,306 |
| 2015-11-17 | 1,011 | 1,017 | 1,000 | 1,006 | 3,500 | 1,006 |
| 2015-11-16 | 1,006 | 1,030 | 1,003 | 1,006 | 4,900 | 1,006 |
| 2015-11-13 | 1,068 | 1,069 | 1,020 | 1,033 | 4,600 | 1,033 |
| 2015-11-12 | 1,064 | 1,124 | 1,064 | 1,068 | 12,500 | 1,068 |
| 2015-11-11 | 1,141 | 1,175 | 1,059 | 1,059 | 49,900 | 1,059 |
| 2015-11-10 | 982 | 1,141 | 982 | 1,141 | 18,500 | 1,141 |
| 2015-11-09 | 998 | 1,010 | 965 | 991 | 17,600 | 991 |
| 2015-11-06 | 1,065 | 1,085 | 1,058 | 1,058 | 3,200 | 1,058 |
| 2015-11-05 | 1,020 | 1,055 | 1,000 | 1,040 | 6,500 | 1,040 |
| 2015-11-04 | 1,058 | 1,058 | 1,022 | 1,033 | 2,400 | 1,033 |
| 2015-11-02 | 1,060 | 1,060 | 1,040 | 1,058 | 3,600 | 1,058 |
| 2015-10-30 | 1,007 | 1,040 | 1,006 | 1,039 | 6,700 | 1,039 |
| 2015-10-29 | 1,090 | 1,090 | 1,012 | 1,020 | 9,900 | 1,020 |
| 2015-10-28 | 1,130 | 1,240 | 1,082 | 1,090 | 36,000 | 1,090 |
| 2015-10-27 | 995 | 1,098 | 995 | 1,079 | 14,600 | 1,079 |
| 2015-10-26 | 974 | 1,008 | 974 | 994 | 10,000 | 994 |
| 2015-10-23 | 996 | 1,007 | 987 | 989 | 4,300 | 989 |
| 2015-10-22 | 993 | 1,000 | 987 | 987 | 3,000 | 987 |
| 2015-10-21 | 990 | 1,024 | 985 | 996 | 5,100 | 996 |
| 2015-10-20 | 985 | 1,000 | 982 | 992 | 3,500 | 992 |
| 2015-10-19 | 987 | 999 | 976 | 996 | 2,700 | 996 |
| 2015-10-16 | 998 | 1,003 | 986 | 986 | 4,000 | 986 |
| 2015-10-15 | 980 | 1,002 | 978 | 987 | 3,400 | 987 |
| 2015-10-14 | 992 | 995 | 980 | 993 | 4,500 | 993 |
| 2015-10-13 | 1,001 | 1,001 | 992 | 992 | 4,600 | 992 |
| 2015-10-09 | 1,004 | 1,010 | 991 | 1,002 | 3,200 | 1,002 |
| 2015-10-08 | 1,012 | 1,014 | 1,003 | 1,003 | 2,600 | 1,003 |
| 2015-10-07 | 1,014 | 1,050 | 1,011 | 1,027 | 6,400 | 1,027 |
| 2015-10-06 | 1,005 | 1,010 | 999 | 999 | 2,000 | 999 |
| 2015-10-05 | 1,000 | 1,004 | 995 | 995 | 4,500 | 995 |
| 2015-10-02 | 981 | 996 | 981 | 990 | 1,300 | 990 |
| 2015-10-01 | 975 | 995 | 975 | 995 | 400 | 995 |
| 2015-09-30 | 994 | 994 | 975 | 990 | 2,300 | 990 |
| 2015-09-29 | 978 | 978 | 955 | 955 | 2,300 | 955 |
| 2015-09-28 | 980 | 1,000 | 974 | 1,000 | 2,800 | 1,000 |
| 2015-09-25 | 970 | 995 | 952 | 995 | 1,600 | 995 |
| 2015-09-24 | 998 | 998 | 972 | 983 | 800 | 983 |
| 2015-09-18 | 990 | 998 | 983 | 983 | 2,000 | 983 |
| 2015-09-17 | 991 | 995 | 991 | 995 | 600 | 995 |
| 2015-09-16 | 1,002 | 1,006 | 984 | 987 | 4,400 | 987 |
| 2015-09-15 | 1,000 | 1,022 | 999 | 1,009 | 3,200 | 1,009 |
| 2015-09-14 | 1,010 | 1,011 | 971 | 978 | 5,800 | 978 |
| 2015-09-11 | 1,010 | 1,032 | 1,010 | 1,011 | 4,700 | 1,011 |
| 2015-09-10 | 1,006 | 1,015 | 990 | 1,015 | 1,900 | 1,015 |
| 2015-09-09 | 990 | 1,012 | 967 | 1,012 | 7,000 | 1,012 |
| 2015-09-08 | 994 | 994 | 953 | 962 | 3,200 | 962 |
| 2015-09-07 | 970 | 986 | 934 | 979 | 5,900 | 979 |
| 2015-09-04 | 1,067 | 1,067 | 968 | 981 | 19,300 | 981 |
| 2015-09-03 | 1,004 | 1,067 | 1,000 | 1,064 | 7,900 | 1,064 |
| 2015-09-02 | 980 | 1,020 | 980 | 992 | 8,400 | 992 |
| 2015-09-01 | 1,039 | 1,060 | 986 | 1,016 | 21,200 | 1,016 |
| 2015-08-31 | 1,035 | 1,111 | 982 | 1,060 | 21,700 | 1,060 |
| 2015-08-28 | 1,070 | 1,099 | 1,010 | 1,051 | 12,500 | 1,051 |
| 2015-08-27 | 1,020 | 1,045 | 990 | 1,030 | 21,400 | 1,030 |
| 2015-08-26 | 941 | 1,044 | 941 | 1,035 | 28,300 | 1,035 |
| 2015-08-25 | 990 | 1,005 | 920 | 920 | 47,200 | 920 |
| 2015-08-24 | 1,123 | 1,170 | 980 | 990 | 46,800 | 990 |
| 2015-08-21 | 1,239 | 1,239 | 1,187 | 1,189 | 13,700 | 1,189 |
| 2015-08-20 | 1,266 | 1,303 | 1,253 | 1,253 | 3,200 | 1,253 |
| 2015-08-19 | 1,280 | 1,299 | 1,253 | 1,286 | 4,900 | 1,286 |
| 2015-08-18 | 1,201 | 1,294 | 1,192 | 1,294 | 11,700 | 1,294 |
| 2015-08-17 | 1,270 | 1,270 | 1,201 | 1,201 | 16,400 | 1,201 |
| 2015-08-14 | 1,280 | 1,280 | 1,251 | 1,270 | 8,100 | 1,270 |
| 2015-08-13 | 1,298 | 1,298 | 1,220 | 1,246 | 23,400 | 1,246 |
| 2015-08-12 | 1,360 | 1,390 | 1,314 | 1,317 | 16,400 | 1,317 |
| 2015-08-11 | 1,460 | 1,529 | 1,380 | 1,413 | 11,100 | 1,413 |
| 2015-08-10 | 1,390 | 1,500 | 1,380 | 1,500 | 16,500 | 1,500 |
| 2015-08-07 | 1,478 | 1,505 | 1,447 | 1,500 | 6,300 | 1,500 |
| 2015-08-06 | 1,459 | 1,485 | 1,452 | 1,470 | 4,500 | 1,470 |
| 2015-08-05 | 1,545 | 1,545 | 1,451 | 1,459 | 5,800 | 1,459 |
| 2015-08-04 | 1,610 | 1,610 | 1,531 | 1,541 | 1,200 | 1,541 |
| 2015-08-03 | 1,558 | 1,605 | 1,521 | 1,585 | 4,000 | 1,585 |
| 2015-07-31 | 1,555 | 1,578 | 1,551 | 1,574 | 2,800 | 1,574 |
| 2015-07-30 | 1,600 | 1,617 | 1,526 | 1,550 | 7,800 | 1,550 |
| 2015-07-29 | 1,655 | 1,800 | 1,600 | 1,600 | 18,000 | 1,600 |
| 2015-07-28 | 1,610 | 1,666 | 1,607 | 1,660 | 7,800 | 1,660 |
| 2015-07-27 | 1,739 | 1,739 | 1,650 | 1,675 | 9,100 | 1,675 |
| 2015-07-24 | 1,740 | 1,755 | 1,718 | 1,720 | 8,100 | 1,720 |
| 2015-07-23 | 1,818 | 1,889 | 1,750 | 1,750 | 41,500 | 1,750 |
| 2015-07-22 | 1,729 | 1,818 | 1,681 | 1,789 | 33,000 | 1,789 |
| 2015-07-21 | 1,673 | 1,727 | 1,660 | 1,719 | 20,900 | 1,719 |
| 2015-07-17 | 1,648 | 1,680 | 1,626 | 1,636 | 22,400 | 1,636 |
| 2015-07-16 | 1,599 | 1,629 | 1,560 | 1,627 | 17,400 | 1,627 |
| 2015-07-15 | 1,655 | 1,765 | 1,560 | 1,599 | 47,400 | 1,599 |
| 2015-07-14 | 1,786 | 1,790 | 1,633 | 1,651 | 34,400 | 1,651 |
| 2015-07-13 | 1,803 | 1,933 | 1,680 | 1,746 | 171,600 | 1,746 |
| 2015-07-10 | 1,403 | 1,763 | 1,388 | 1,763 | 170,700 | 1,763 |
| 2015-07-09 | 1,342 | 1,463 | 1,285 | 1,463 | 18,600 | 1,463 |
| 2015-07-08 | 1,580 | 1,580 | 1,380 | 1,402 | 12,900 | 1,402 |
| 2015-07-07 | 1,541 | 1,595 | 1,541 | 1,554 | 7,200 | 1,554 |
| 2015-07-06 | 1,530 | 1,588 | 1,522 | 1,530 | 14,500 | 1,530 |
| 2015-07-03 | 1,451 | 1,534 | 1,430 | 1,530 | 11,700 | 1,530 |
| 2015-07-02 | 1,444 | 1,498 | 1,435 | 1,451 | 5,200 | 1,451 |
| 2015-07-01 | 1,489 | 1,492 | 1,438 | 1,444 | 8,100 | 1,444 |
| 2015-06-30 | 1,419 | 1,532 | 1,366 | 1,465 | 41,000 | 1,465 |
| 2015-06-29 | 1,395 | 1,409 | 1,366 | 1,381 | 14,300 | 1,381 |
| 2015-06-26 | 1,504 | 1,528 | 1,466 | 1,477 | 8,000 | 1,477 |
| 2015-06-25 | 1,580 | 1,580 | 1,511 | 1,512 | 11,700 | 1,512 |
| 2015-06-24 | 1,651 | 1,658 | 1,590 | 1,595 | 8,800 | 1,595 |
| 2015-06-23 | 1,641 | 1,641 | 1,586 | 1,619 | 12,700 | 1,619 |
| 2015-06-22 | 1,572 | 1,650 | 1,550 | 1,648 | 16,600 | 1,648 |
| 2015-06-19 | 1,633 | 1,680 | 1,550 | 1,570 | 38,200 | 1,570 |
| 2015-06-18 | 1,759 | 1,890 | 1,667 | 1,689 | 69,900 | 1,689 |
| 2015-06-17 | 1,724 | 1,839 | 1,600 | 1,765 | 119,500 | 1,765 |
| 2015-06-16 | 1,839 | 2,039 | 1,655 | 1,721 | 401,700 | 1,721 |
| 2015-06-15 | 1,519 | 1,639 | 1,482 | 1,639 | 151,000 | 1,639 |
| 2015-06-12 | 1,274 | 1,340 | 1,274 | 1,339 | 5,700 | 1,339 |
| 2015-06-11 | 1,294 | 1,325 | 1,273 | 1,273 | 7,700 | 1,273 |
| 2015-06-10 | 1,289 | 1,310 | 1,266 | 1,309 | 8,700 | 1,309 |
| 2015-06-09 | 1,369 | 1,369 | 1,296 | 1,302 | 14,300 | 1,302 |
| 2015-06-08 | 1,228 | 1,311 | 1,228 | 1,309 | 56,800 | 1,309 |
| 2015-06-05 | 1,260 | 1,260 | 1,195 | 1,203 | 19,200 | 1,203 |
| 2015-06-04 | 1,256 | 1,277 | 1,255 | 1,255 | 1,700 | 1,255 |
| 2015-06-03 | 1,279 | 1,283 | 1,246 | 1,265 | 5,600 | 1,265 |
| 2015-06-02 | 1,261 | 1,294 | 1,240 | 1,240 | 6,600 | 1,240 |
| 2015-06-01 | 1,270 | 1,274 | 1,224 | 1,231 | 39,600 | 1,231 |
| 2015-05-29 | 1,280 | 1,285 | 1,265 | 1,270 | 2,200 | 1,270 |
| 2015-05-28 | 1,294 | 1,296 | 1,284 | 1,286 | 1,000 | 1,286 |
| 2015-05-27 | 1,266 | 1,300 | 1,266 | 1,296 | 1,800 | 1,296 |
| 2015-05-26 | 1,290 | 1,290 | 1,262 | 1,266 | 5,700 | 1,266 |
| 2015-05-25 | 1,298 | 1,314 | 1,287 | 1,290 | 3,400 | 1,290 |
| 2015-05-22 | 1,333 | 1,333 | 1,285 | 1,298 | 5,600 | 1,298 |
| 2015-05-21 | 1,340 | 1,340 | 1,320 | 1,330 | 1,400 | 1,330 |
| 2015-05-20 | 1,340 | 1,349 | 1,326 | 1,349 | 2,400 | 1,349 |
| 2015-05-19 | 1,345 | 1,350 | 1,327 | 1,350 | 3,100 | 1,350 |
| 2015-05-18 | 1,340 | 1,355 | 1,324 | 1,349 | 3,200 | 1,349 |
| 2015-05-15 | 1,370 | 1,370 | 1,344 | 1,370 | 1,700 | 1,370 |
| 2015-05-14 | 1,347 | 1,370 | 1,345 | 1,370 | 1,400 | 1,370 |
| 2015-05-13 | 1,380 | 1,380 | 1,349 | 1,366 | 2,200 | 1,366 |
| 2015-05-12 | 1,340 | 1,420 | 1,320 | 1,380 | 9,000 | 1,380 |
| 2015-05-11 | 1,352 | 1,410 | 1,352 | 1,353 | 10,700 | 1,353 |
| 2015-05-08 | 1,321 | 1,390 | 1,321 | 1,382 | 5,100 | 1,382 |
| 2015-05-07 | 1,300 | 1,310 | 1,285 | 1,310 | 2,100 | 1,310 |
| 2015-05-01 | 1,316 | 1,339 | 1,316 | 1,317 | 1,600 | 1,317 |
| 2015-04-30 | 1,347 | 1,360 | 1,320 | 1,327 | 2,600 | 1,327 |
| 2015-04-28 | 1,356 | 1,379 | 1,345 | 1,360 | 3,600 | 1,360 |
| 2015-04-27 | 1,373 | 1,385 | 1,368 | 1,385 | 3,000 | 1,385 |
| 2015-04-24 | 1,359 | 1,389 | 1,359 | 1,373 | 1,500 | 1,373 |
| 2015-04-23 | 1,390 | 1,390 | 1,367 | 1,384 | 1,200 | 1,384 |
| 2015-04-22 | 1,360 | 1,420 | 1,360 | 1,388 | 1,900 | 1,388 |
| 2015-04-21 | 1,349 | 1,415 | 1,326 | 1,380 | 9,000 | 1,380 |
| 2015-04-20 | 1,375 | 1,400 | 1,350 | 1,379 | 3,700 | 1,379 |
| 2015-04-17 | 1,411 | 1,425 | 1,401 | 1,402 | 2,300 | 1,402 |
| 2015-04-16 | 1,412 | 1,441 | 1,407 | 1,419 | 4,000 | 1,419 |
| 2015-04-15 | 1,500 | 1,500 | 1,419 | 1,429 | 10,800 | 1,429 |
| 2015-04-14 | 1,390 | 1,500 | 1,380 | 1,440 | 26,100 | 1,440 |
| 2015-04-13 | 1,343 | 1,374 | 1,341 | 1,372 | 1,200 | 1,372 |
| 2015-04-10 | 1,354 | 1,366 | 1,312 | 1,343 | 9,500 | 1,343 |
| 2015-04-09 | 1,360 | 1,399 | 1,340 | 1,379 | 5,100 | 1,379 |
| 2015-04-08 | 1,370 | 1,401 | 1,353 | 1,360 | 6,000 | 1,360 |
| 2015-04-07 | 1,391 | 1,400 | 1,380 | 1,400 | 1,100 | 1,400 |
| 2015-04-06 | 1,428 | 1,428 | 1,402 | 1,410 | 3,000 | 1,410 |
| 2015-04-03 | 1,425 | 1,428 | 1,374 | 1,419 | 6,300 | 1,419 |
| 2015-04-02 | 1,390 | 1,430 | 1,339 | 1,395 | 21,200 | 1,395 |
| 2015-04-01 | 1,365 | 1,365 | 1,335 | 1,360 | 2,400 | 1,360 |
| 2015-03-31 | 1,394 | 1,400 | 1,321 | 1,336 | 8,300 | 1,336 |
| 2015-03-30 | 1,293 | 1,398 | 1,270 | 1,370 | 16,800 | 1,370 |
| 2015-03-27 | 1,275 | 1,296 | 1,266 | 1,290 | 2,500 | 1,290 |
| 2015-03-26 | 1,320 | 1,337 | 1,277 | 1,305 | 2,000 | 1,305 |
| 2015-03-25 | 1,358 | 1,358 | 1,308 | 1,315 | 1,900 | 1,315 |
| 2015-03-24 | 1,360 | 1,365 | 1,301 | 1,320 | 3,300 | 1,320 |
| 2015-03-23 | 1,323 | 1,350 | 1,323 | 1,336 | 4,500 | 1,336 |
| 2015-03-20 | 1,303 | 1,369 | 1,301 | 1,318 | 7,900 | 1,318 |
| 2015-03-19 | 1,291 | 1,310 | 1,272 | 1,300 | 6,000 | 1,300 |
| 2015-03-18 | 1,300 | 1,312 | 1,290 | 1,300 | 3,200 | 1,300 |
| 2015-03-17 | 1,300 | 1,324 | 1,293 | 1,324 | 1,500 | 1,324 |
| 2015-03-16 | 1,272 | 1,330 | 1,272 | 1,318 | 2,300 | 1,318 |
| 2015-03-13 | 1,292 | 1,292 | 1,245 | 1,282 | 3,500 | 1,282 |
| 2015-03-12 | 1,240 | 1,265 | 1,240 | 1,265 | 300 | 1,265 |
| 2015-03-11 | 1,250 | 1,298 | 1,241 | 1,242 | 3,200 | 1,242 |
| 2015-03-10 | 1,282 | 1,282 | 1,255 | 1,255 | 2,700 | 1,255 |
| 2015-03-09 | 1,303 | 1,311 | 1,285 | 1,286 | 5,000 | 1,286 |
| 2015-03-06 | 1,330 | 1,333 | 1,308 | 1,329 | 1,400 | 1,329 |
| 2015-03-05 | 1,300 | 1,330 | 1,296 | 1,330 | 3,400 | 1,330 |
| 2015-03-04 | 1,321 | 1,321 | 1,271 | 1,300 | 8,800 | 1,300 |
| 2015-03-03 | 1,343 | 1,343 | 1,310 | 1,321 | 3,200 | 1,321 |
| 2015-03-02 | 1,315 | 1,365 | 1,315 | 1,343 | 5,800 | 1,343 |
| 2015-02-27 | 1,301 | 1,337 | 1,295 | 1,315 | 11,300 | 1,315 |
| 2015-02-26 | 1,346 | 1,355 | 1,314 | 1,315 | 9,400 | 1,315 |
| 2015-02-25 | 1,394 | 1,394 | 1,352 | 1,352 | 2,700 | 1,352 |
| 2015-02-24 | 1,401 | 1,401 | 1,356 | 1,370 | 2,900 | 1,370 |
| 2015-02-23 | 1,415 | 1,425 | 1,351 | 1,405 | 15,800 | 1,405 |
| 2015-02-20 | 1,317 | 1,430 | 1,286 | 1,410 | 37,100 | 1,410 |
| 2015-02-19 | 1,220 | 1,438 | 1,220 | 1,273 | 37,700 | 1,273 |
| 2015-02-18 | 1,235 | 1,264 | 1,220 | 1,220 | 5,300 | 1,220 |
| 2015-02-17 | 1,230 | 1,265 | 1,230 | 1,245 | 2,600 | 1,245 |
| 2015-02-16 | 1,255 | 1,256 | 1,238 | 1,240 | 2,400 | 1,240 |
| 2015-02-13 | 1,242 | 1,286 | 1,242 | 1,271 | 3,100 | 1,271 |
| 2015-02-12 | 1,223 | 1,260 | 1,223 | 1,250 | 3,500 | 1,250 |
| 2015-02-10 | 1,217 | 1,230 | 1,217 | 1,221 | 4,200 | 1,221 |
| 2015-02-09 | 1,264 | 1,270 | 1,230 | 1,240 | 1,800 | 1,240 |
| 2015-02-06 | 1,290 | 1,300 | 1,227 | 1,264 | 5,300 | 1,264 |
| 2015-02-05 | 1,310 | 1,330 | 1,277 | 1,277 | 3,000 | 1,277 |
| 2015-02-04 | 1,310 | 1,321 | 1,310 | 1,318 | 2,000 | 1,318 |
| 2015-02-03 | 1,335 | 1,482 | 1,305 | 1,310 | 11,100 | 1,310 |
| 2015-02-02 | 1,322 | 1,397 | 1,305 | 1,305 | 5,500 | 1,305 |
| 2015-01-30 | 1,436 | 1,449 | 1,333 | 1,346 | 13,800 | 1,346 |
| 2015-01-29 | 1,255 | 1,519 | 1,230 | 1,376 | 42,300 | 1,376 |
| 2015-01-28 | 1,200 | 1,225 | 1,195 | 1,225 | 2,800 | 1,225 |
| 2015-01-27 | 1,215 | 1,225 | 1,199 | 1,225 | 5,000 | 1,225 |
| 2015-01-26 | 1,220 | 1,247 | 1,215 | 1,229 | 1,600 | 1,229 |
| 2015-01-23 | 1,274 | 1,274 | 1,200 | 1,220 | 6,100 | 1,220 |
| 2015-01-22 | 1,200 | 1,275 | 1,185 | 1,275 | 9,900 | 1,275 |
| 2015-01-21 | 1,221 | 1,245 | 1,190 | 1,198 | 11,000 | 1,198 |
| 2015-01-20 | 1,224 | 1,250 | 1,200 | 1,210 | 8,100 | 1,210 |
| 2015-01-19 | 1,295 | 1,300 | 1,221 | 1,263 | 3,800 | 1,263 |
| 2015-01-16 | 1,301 | 1,307 | 1,270 | 1,284 | 3,700 | 1,284 |
| 2015-01-15 | 1,304 | 1,320 | 1,304 | 1,304 | 2,400 | 1,304 |
| 2015-01-14 | 1,319 | 1,327 | 1,304 | 1,304 | 2,100 | 1,304 |
| 2015-01-13 | 1,307 | 1,346 | 1,307 | 1,330 | 3,000 | 1,330 |
| 2015-01-09 | 1,394 | 1,394 | 1,328 | 1,335 | 3,800 | 1,335 |
| 2015-01-08 | 1,400 | 1,400 | 1,369 | 1,394 | 2,000 | 1,394 |
| 2015-01-07 | 1,400 | 1,413 | 1,367 | 1,412 | 2,000 | 1,412 |
| 2015-01-06 | 1,420 | 1,441 | 1,400 | 1,425 | 1,900 | 1,425 |
| 2015-01-05 | 1,402 | 1,457 | 1,402 | 1,451 | 4,900 | 1,451 |
分割・併合履歴 ： [2013-06-26]1株→100株
