3858 (株)ユビキタスAI 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 | 1,131 | 1,175 | 1,131 | 1,170 | 118,900 | 1,170 |
| 2015-12-29 | 1,080 | 1,133 | 1,074 | 1,125 | 73,700 | 1,125 |
| 2015-12-28 | 1,028 | 1,099 | 1,028 | 1,099 | 64,200 | 1,099 |
| 2015-12-25 | 1,023 | 1,056 | 1,003 | 1,024 | 118,800 | 1,024 |
| 2015-12-24 | 1,117 | 1,119 | 1,021 | 1,031 | 155,000 | 1,031 |
| 2015-12-22 | 1,135 | 1,141 | 1,109 | 1,113 | 146,100 | 1,113 |
| 2015-12-21 | 1,136 | 1,169 | 1,108 | 1,110 | 90,700 | 1,110 |
| 2015-12-18 | 1,153 | 1,179 | 1,128 | 1,134 | 80,400 | 1,134 |
| 2015-12-17 | 1,150 | 1,170 | 1,131 | 1,153 | 58,800 | 1,153 |
| 2015-12-16 | 1,138 | 1,150 | 1,129 | 1,141 | 55,600 | 1,141 |
| 2015-12-15 | 1,191 | 1,195 | 1,106 | 1,117 | 172,900 | 1,117 |
| 2015-12-14 | 1,130 | 1,148 | 1,123 | 1,131 | 67,500 | 1,131 |
| 2015-12-11 | 1,165 | 1,170 | 1,154 | 1,170 | 53,500 | 1,170 |
| 2015-12-10 | 1,180 | 1,193 | 1,159 | 1,159 | 68,400 | 1,159 |
| 2015-12-09 | 1,165 | 1,220 | 1,165 | 1,198 | 99,100 | 1,198 |
| 2015-12-08 | 1,280 | 1,288 | 1,181 | 1,188 | 490,300 | 1,188 |
| 2015-12-07 | 1,149 | 1,159 | 1,141 | 1,151 | 61,800 | 1,151 |
| 2015-12-04 | 1,126 | 1,149 | 1,120 | 1,142 | 95,500 | 1,142 |
| 2015-12-03 | 1,170 | 1,174 | 1,155 | 1,155 | 42,300 | 1,155 |
| 2015-12-02 | 1,170 | 1,185 | 1,164 | 1,173 | 45,500 | 1,173 |
| 2015-12-01 | 1,150 | 1,180 | 1,149 | 1,155 | 98,000 | 1,155 |
| 2015-11-30 | 1,204 | 1,204 | 1,168 | 1,172 | 72,700 | 1,172 |
| 2015-11-27 | 1,205 | 1,215 | 1,200 | 1,204 | 43,500 | 1,204 |
| 2015-11-26 | 1,198 | 1,215 | 1,185 | 1,205 | 85,900 | 1,205 |
| 2015-11-25 | 1,229 | 1,246 | 1,192 | 1,200 | 146,000 | 1,200 |
| 2015-11-24 | 1,210 | 1,223 | 1,195 | 1,219 | 117,200 | 1,219 |
| 2015-11-20 | 1,177 | 1,198 | 1,173 | 1,198 | 64,700 | 1,198 |
| 2015-11-19 | 1,195 | 1,205 | 1,169 | 1,191 | 94,900 | 1,191 |
| 2015-11-18 | 1,226 | 1,231 | 1,168 | 1,168 | 183,700 | 1,168 |
| 2015-11-17 | 1,258 | 1,258 | 1,160 | 1,209 | 371,900 | 1,209 |
| 2015-11-16 | 1,040 | 1,310 | 1,034 | 1,200 | 1,388,300 | 1,200 |
| 2015-11-13 | 1,003 | 1,031 | 1,003 | 1,010 | 50,600 | 1,010 |
| 2015-11-12 | 1,041 | 1,045 | 1,010 | 1,012 | 64,400 | 1,012 |
| 2015-11-11 | 1,036 | 1,050 | 1,031 | 1,041 | 43,300 | 1,041 |
| 2015-11-10 | 1,059 | 1,059 | 1,035 | 1,049 | 54,300 | 1,049 |
| 2015-11-09 | 1,076 | 1,089 | 1,057 | 1,064 | 75,700 | 1,064 |
| 2015-11-06 | 1,050 | 1,070 | 1,035 | 1,070 | 44,500 | 1,070 |
| 2015-11-05 | 1,061 | 1,105 | 1,011 | 1,044 | 110,700 | 1,044 |
| 2015-11-04 | 1,028 | 1,054 | 1,001 | 1,009 | 40,600 | 1,009 |
| 2015-11-02 | 1,040 | 1,045 | 1,020 | 1,032 | 33,100 | 1,032 |
| 2015-10-30 | 1,060 | 1,080 | 1,032 | 1,054 | 34,200 | 1,054 |
| 2015-10-29 | 1,065 | 1,085 | 1,050 | 1,060 | 44,500 | 1,060 |
| 2015-10-28 | 1,063 | 1,066 | 1,046 | 1,050 | 41,300 | 1,050 |
| 2015-10-27 | 1,090 | 1,097 | 1,060 | 1,063 | 32,200 | 1,063 |
| 2015-10-26 | 1,095 | 1,129 | 1,091 | 1,091 | 41,700 | 1,091 |
| 2015-10-23 | 1,117 | 1,117 | 1,087 | 1,094 | 41,200 | 1,094 |
| 2015-10-22 | 1,068 | 1,184 | 1,068 | 1,089 | 144,300 | 1,089 |
| 2015-10-21 | 1,082 | 1,088 | 1,050 | 1,081 | 56,700 | 1,081 |
| 2015-10-20 | 1,110 | 1,116 | 1,049 | 1,052 | 90,000 | 1,052 |
| 2015-10-19 | 1,158 | 1,194 | 1,101 | 1,121 | 55,700 | 1,121 |
| 2015-10-16 | 1,180 | 1,220 | 1,142 | 1,157 | 80,600 | 1,157 |
| 2015-10-15 | 1,121 | 1,185 | 1,120 | 1,175 | 67,900 | 1,175 |
| 2015-10-14 | 1,211 | 1,215 | 1,156 | 1,162 | 115,500 | 1,162 |
| 2015-10-13 | 1,220 | 1,260 | 1,194 | 1,221 | 174,600 | 1,221 |
| 2015-10-09 | 1,140 | 1,240 | 1,130 | 1,210 | 285,100 | 1,210 |
| 2015-10-08 | 1,090 | 1,165 | 1,083 | 1,129 | 190,000 | 1,129 |
| 2015-10-07 | 1,071 | 1,082 | 1,037 | 1,080 | 91,200 | 1,080 |
| 2015-10-06 | 1,040 | 1,120 | 1,035 | 1,092 | 333,000 | 1,092 |
| 2015-10-05 | 925 | 1,057 | 925 | 1,057 | 159,400 | 1,057 |
| 2015-10-02 | 893 | 914 | 875 | 907 | 27,800 | 907 |
| 2015-10-01 | 882 | 918 | 875 | 903 | 32,400 | 903 |
| 2015-09-30 | 864 | 875 | 852 | 871 | 10,500 | 871 |
| 2015-09-29 | 860 | 870 | 840 | 840 | 37,700 | 840 |
| 2015-09-28 | 855 | 890 | 852 | 890 | 13,800 | 890 |
| 2015-09-25 | 845 | 868 | 835 | 850 | 20,300 | 850 |
| 2015-09-24 | 863 | 863 | 840 | 840 | 20,000 | 840 |
| 2015-09-18 | 875 | 882 | 869 | 870 | 24,400 | 870 |
| 2015-09-17 | 867 | 895 | 867 | 885 | 28,600 | 885 |
| 2015-09-16 | 900 | 900 | 860 | 865 | 39,200 | 865 |
| 2015-09-15 | 899 | 904 | 870 | 874 | 28,200 | 874 |
| 2015-09-14 | 930 | 934 | 888 | 903 | 37,600 | 903 |
| 2015-09-11 | 899 | 947 | 899 | 920 | 46,100 | 920 |
| 2015-09-10 | 880 | 915 | 872 | 914 | 33,100 | 914 |
| 2015-09-09 | 865 | 903 | 853 | 903 | 50,800 | 903 |
| 2015-09-08 | 871 | 889 | 823 | 836 | 68,100 | 836 |
| 2015-09-07 | 875 | 914 | 861 | 870 | 126,800 | 870 |
| 2015-09-04 | 959 | 965 | 865 | 900 | 125,600 | 900 |
| 2015-09-03 | 1,010 | 1,018 | 965 | 969 | 63,600 | 969 |
| 2015-09-02 | 945 | 1,007 | 944 | 971 | 87,100 | 971 |
| 2015-09-01 | 970 | 1,035 | 966 | 986 | 155,900 | 986 |
| 2015-08-31 | 946 | 996 | 930 | 983 | 121,500 | 983 |
| 2015-08-28 | 925 | 969 | 910 | 953 | 114,500 | 953 |
| 2015-08-27 | 900 | 920 | 881 | 898 | 91,900 | 898 |
| 2015-08-26 | 838 | 877 | 835 | 872 | 91,300 | 872 |
| 2015-08-25 | 796 | 885 | 760 | 808 | 207,600 | 808 |
| 2015-08-24 | 885 | 925 | 828 | 831 | 251,600 | 831 |
| 2015-08-21 | 951 | 980 | 888 | 915 | 351,100 | 915 |
| 2015-08-20 | 1,010 | 1,012 | 985 | 998 | 92,600 | 998 |
| 2015-08-19 | 1,037 | 1,046 | 1,015 | 1,015 | 48,500 | 1,015 |
| 2015-08-18 | 1,035 | 1,053 | 1,030 | 1,043 | 54,800 | 1,043 |
| 2015-08-17 | 1,040 | 1,050 | 1,023 | 1,030 | 83,500 | 1,030 |
| 2015-08-14 | 1,083 | 1,120 | 1,081 | 1,100 | 61,100 | 1,100 |
| 2015-08-13 | 1,078 | 1,096 | 1,057 | 1,074 | 48,800 | 1,074 |
| 2015-08-12 | 1,119 | 1,126 | 1,057 | 1,080 | 83,600 | 1,080 |
| 2015-08-11 | 1,120 | 1,131 | 1,116 | 1,121 | 47,900 | 1,121 |
| 2015-08-10 | 1,134 | 1,140 | 1,114 | 1,118 | 43,800 | 1,118 |
| 2015-08-07 | 1,156 | 1,168 | 1,136 | 1,138 | 39,900 | 1,138 |
| 2015-08-06 | 1,161 | 1,173 | 1,159 | 1,162 | 17,000 | 1,162 |
| 2015-08-05 | 1,180 | 1,180 | 1,153 | 1,155 | 29,100 | 1,155 |
| 2015-08-04 | 1,139 | 1,168 | 1,122 | 1,150 | 56,900 | 1,150 |
| 2015-08-03 | 1,176 | 1,178 | 1,144 | 1,144 | 56,900 | 1,144 |
| 2015-07-31 | 1,185 | 1,198 | 1,176 | 1,186 | 23,100 | 1,186 |
| 2015-07-30 | 1,225 | 1,225 | 1,180 | 1,191 | 48,500 | 1,191 |
| 2015-07-29 | 1,203 | 1,210 | 1,162 | 1,177 | 48,800 | 1,177 |
| 2015-07-28 | 1,164 | 1,202 | 1,154 | 1,200 | 57,500 | 1,200 |
| 2015-07-27 | 1,200 | 1,218 | 1,186 | 1,197 | 50,500 | 1,197 |
| 2015-07-24 | 1,215 | 1,239 | 1,203 | 1,223 | 35,200 | 1,223 |
| 2015-07-23 | 1,258 | 1,260 | 1,223 | 1,229 | 32,600 | 1,229 |
| 2015-07-22 | 1,246 | 1,265 | 1,235 | 1,258 | 40,200 | 1,258 |
| 2015-07-21 | 1,314 | 1,314 | 1,253 | 1,271 | 68,000 | 1,271 |
| 2015-07-17 | 1,305 | 1,308 | 1,293 | 1,300 | 25,100 | 1,300 |
| 2015-07-16 | 1,283 | 1,293 | 1,263 | 1,293 | 29,200 | 1,293 |
| 2015-07-15 | 1,300 | 1,331 | 1,266 | 1,278 | 73,400 | 1,278 |
| 2015-07-14 | 1,288 | 1,323 | 1,288 | 1,302 | 88,100 | 1,302 |
| 2015-07-13 | 1,240 | 1,288 | 1,236 | 1,261 | 58,700 | 1,261 |
| 2015-07-10 | 1,245 | 1,262 | 1,210 | 1,221 | 90,600 | 1,221 |
| 2015-07-09 | 1,160 | 1,269 | 1,115 | 1,269 | 258,800 | 1,269 |
| 2015-07-08 | 1,380 | 1,383 | 1,240 | 1,246 | 221,500 | 1,246 |
| 2015-07-07 | 1,368 | 1,386 | 1,361 | 1,374 | 36,600 | 1,374 |
| 2015-07-06 | 1,391 | 1,404 | 1,351 | 1,361 | 96,000 | 1,361 |
| 2015-07-03 | 1,456 | 1,459 | 1,415 | 1,420 | 55,400 | 1,420 |
| 2015-07-02 | 1,425 | 1,478 | 1,412 | 1,456 | 96,100 | 1,456 |
| 2015-07-01 | 1,397 | 1,413 | 1,380 | 1,402 | 60,200 | 1,402 |
| 2015-06-30 | 1,364 | 1,400 | 1,364 | 1,395 | 45,800 | 1,395 |
| 2015-06-29 | 1,390 | 1,409 | 1,365 | 1,375 | 149,100 | 1,375 |
| 2015-06-26 | 1,442 | 1,450 | 1,427 | 1,442 | 61,100 | 1,442 |
| 2015-06-25 | 1,432 | 1,461 | 1,432 | 1,453 | 63,800 | 1,453 |
| 2015-06-24 | 1,475 | 1,475 | 1,412 | 1,451 | 128,900 | 1,451 |
| 2015-06-23 | 1,517 | 1,520 | 1,468 | 1,471 | 136,200 | 1,471 |
| 2015-06-22 | 1,453 | 1,503 | 1,453 | 1,494 | 106,600 | 1,494 |
| 2015-06-19 | 1,453 | 1,493 | 1,431 | 1,471 | 108,200 | 1,471 |
| 2015-06-18 | 1,460 | 1,484 | 1,426 | 1,445 | 160,800 | 1,445 |
| 2015-06-17 | 1,432 | 1,443 | 1,384 | 1,443 | 200,300 | 1,443 |
| 2015-06-16 | 1,503 | 1,526 | 1,424 | 1,442 | 223,700 | 1,442 |
| 2015-06-15 | 1,561 | 1,561 | 1,485 | 1,530 | 213,600 | 1,530 |
| 2015-06-12 | 1,560 | 1,614 | 1,538 | 1,590 | 189,900 | 1,590 |
| 2015-06-11 | 1,543 | 1,580 | 1,510 | 1,544 | 193,200 | 1,544 |
| 2015-06-10 | 1,559 | 1,616 | 1,515 | 1,536 | 306,900 | 1,536 |
| 2015-06-09 | 1,631 | 1,650 | 1,548 | 1,554 | 438,600 | 1,554 |
| 2015-06-08 | 1,767 | 1,780 | 1,674 | 1,692 | 244,700 | 1,692 |
| 2015-06-05 | 1,673 | 1,765 | 1,662 | 1,727 | 305,700 | 1,727 |
| 2015-06-04 | 1,755 | 1,795 | 1,645 | 1,701 | 691,000 | 1,701 |
| 2015-06-03 | 1,665 | 1,742 | 1,633 | 1,736 | 719,300 | 1,736 |
| 2015-06-02 | 1,620 | 1,645 | 1,591 | 1,625 | 316,000 | 1,625 |
| 2015-06-01 | 1,580 | 1,615 | 1,565 | 1,601 | 302,000 | 1,601 |
| 2015-05-29 | 1,505 | 1,567 | 1,451 | 1,566 | 297,700 | 1,566 |
| 2015-05-28 | 1,599 | 1,599 | 1,503 | 1,530 | 252,600 | 1,530 |
| 2015-05-27 | 1,530 | 1,593 | 1,529 | 1,577 | 377,000 | 1,577 |
| 2015-05-26 | 1,500 | 1,553 | 1,463 | 1,553 | 336,600 | 1,553 |
| 2015-05-25 | 1,463 | 1,480 | 1,434 | 1,480 | 218,300 | 1,480 |
| 2015-05-22 | 1,440 | 1,448 | 1,395 | 1,406 | 222,000 | 1,406 |
| 2015-05-21 | 1,375 | 1,500 | 1,355 | 1,433 | 530,800 | 1,433 |
| 2015-05-20 | 1,375 | 1,576 | 1,334 | 1,345 | 996,400 | 1,345 |
| 2015-05-19 | 1,286 | 1,357 | 1,286 | 1,357 | 218,500 | 1,357 |
| 2015-05-18 | 1,307 | 1,328 | 1,280 | 1,305 | 172,400 | 1,305 |
| 2015-05-15 | 1,300 | 1,320 | 1,266 | 1,296 | 430,100 | 1,296 |
| 2015-05-14 | 1,210 | 1,309 | 1,206 | 1,259 | 272,200 | 1,259 |
| 2015-05-13 | 1,205 | 1,249 | 1,185 | 1,220 | 191,300 | 1,220 |
| 2015-05-12 | 1,220 | 1,220 | 1,159 | 1,175 | 162,400 | 1,175 |
| 2015-05-11 | 1,049 | 1,280 | 1,049 | 1,214 | 697,100 | 1,214 |
| 2015-05-08 | 1,043 | 1,051 | 1,026 | 1,040 | 25,300 | 1,040 |
| 2015-05-07 | 1,030 | 1,058 | 1,017 | 1,043 | 36,000 | 1,043 |
| 2015-05-01 | 1,025 | 1,048 | 1,009 | 1,038 | 66,700 | 1,038 |
| 2015-04-30 | 1,051 | 1,068 | 1,023 | 1,039 | 57,900 | 1,039 |
| 2015-04-28 | 1,112 | 1,113 | 1,051 | 1,051 | 86,000 | 1,051 |
| 2015-04-27 | 1,120 | 1,149 | 1,106 | 1,112 | 125,500 | 1,112 |
| 2015-04-24 | 1,110 | 1,120 | 1,061 | 1,119 | 175,000 | 1,119 |
| 2015-04-23 | 1,050 | 1,109 | 1,033 | 1,091 | 242,100 | 1,091 |
| 2015-04-22 | 1,003 | 1,025 | 1,002 | 1,023 | 34,100 | 1,023 |
| 2015-04-21 | 1,022 | 1,038 | 999 | 1,003 | 87,300 | 1,003 |
| 2015-04-20 | 1,054 | 1,055 | 1,017 | 1,017 | 64,600 | 1,017 |
| 2015-04-17 | 1,036 | 1,070 | 1,036 | 1,051 | 136,600 | 1,051 |
| 2015-04-16 | 1,007 | 1,030 | 992 | 1,028 | 73,200 | 1,028 |
| 2015-04-15 | 1,049 | 1,050 | 1,007 | 1,007 | 99,800 | 1,007 |
| 2015-04-14 | 970 | 1,030 | 960 | 1,019 | 260,800 | 1,019 |
| 2015-04-13 | 950 | 950 | 922 | 930 | 31,300 | 930 |
| 2015-04-10 | 965 | 978 | 944 | 947 | 38,900 | 947 |
| 2015-04-09 | 946 | 983 | 946 | 970 | 53,500 | 970 |
| 2015-04-08 | 938 | 947 | 936 | 945 | 33,600 | 945 |
| 2015-04-07 | 930 | 938 | 925 | 934 | 26,100 | 934 |
| 2015-04-06 | 929 | 936 | 922 | 925 | 19,700 | 925 |
| 2015-04-03 | 936 | 936 | 920 | 930 | 24,300 | 930 |
| 2015-04-02 | 942 | 942 | 927 | 933 | 24,000 | 933 |
| 2015-04-01 | 915 | 938 | 915 | 931 | 41,400 | 931 |
| 2015-03-31 | 919 | 923 | 913 | 915 | 23,200 | 915 |
| 2015-03-30 | 916 | 920 | 910 | 912 | 24,400 | 912 |
| 2015-03-27 | 916 | 935 | 905 | 918 | 39,500 | 918 |
| 2015-03-26 | 915 | 922 | 902 | 904 | 56,400 | 904 |
| 2015-03-25 | 914 | 924 | 913 | 917 | 33,400 | 917 |
| 2015-03-24 | 932 | 932 | 910 | 914 | 91,500 | 914 |
| 2015-03-23 | 950 | 950 | 927 | 937 | 58,400 | 937 |
| 2015-03-20 | 943 | 955 | 928 | 953 | 53,100 | 953 |
| 2015-03-19 | 995 | 995 | 940 | 948 | 151,400 | 948 |
| 2015-03-18 | 1,035 | 1,085 | 970 | 980 | 965,500 | 980 |
| 2015-03-17 | 961 | 965 | 922 | 935 | 93,400 | 935 |
| 2015-03-16 | 981 | 992 | 966 | 968 | 51,000 | 968 |
| 2015-03-13 | 990 | 993 | 982 | 985 | 41,600 | 985 |
| 2015-03-12 | 994 | 1,005 | 990 | 990 | 19,300 | 990 |
| 2015-03-11 | 981 | 1,016 | 976 | 1,000 | 56,100 | 1,000 |
| 2015-03-10 | 1,000 | 1,010 | 990 | 991 | 49,800 | 991 |
| 2015-03-09 | 1,005 | 1,010 | 998 | 1,002 | 47,500 | 1,002 |
| 2015-03-06 | 1,013 | 1,019 | 1,010 | 1,011 | 17,200 | 1,011 |
| 2015-03-05 | 1,012 | 1,028 | 1,012 | 1,017 | 12,300 | 1,017 |
| 2015-03-04 | 1,004 | 1,026 | 1,003 | 1,025 | 29,400 | 1,025 |
| 2015-03-03 | 1,025 | 1,030 | 1,003 | 1,008 | 60,000 | 1,008 |
| 2015-03-02 | 1,030 | 1,038 | 1,025 | 1,025 | 33,900 | 1,025 |
| 2015-02-27 | 1,042 | 1,049 | 1,029 | 1,029 | 56,200 | 1,029 |
| 2015-02-26 | 1,070 | 1,083 | 1,045 | 1,050 | 67,400 | 1,050 |
| 2015-02-25 | 1,030 | 1,075 | 1,025 | 1,052 | 101,300 | 1,052 |
| 2015-02-24 | 1,036 | 1,040 | 1,025 | 1,025 | 32,400 | 1,025 |
| 2015-02-23 | 1,036 | 1,045 | 1,031 | 1,032 | 15,400 | 1,032 |
| 2015-02-20 | 1,027 | 1,043 | 1,027 | 1,036 | 24,100 | 1,036 |
| 2015-02-19 | 1,032 | 1,040 | 1,026 | 1,038 | 18,000 | 1,038 |
| 2015-02-18 | 1,038 | 1,043 | 1,028 | 1,032 | 13,600 | 1,032 |
| 2015-02-17 | 1,040 | 1,042 | 1,028 | 1,029 | 24,000 | 1,029 |
| 2015-02-16 | 1,030 | 1,053 | 1,021 | 1,040 | 28,600 | 1,040 |
| 2015-02-13 | 1,051 | 1,063 | 1,025 | 1,038 | 26,000 | 1,038 |
| 2015-02-12 | 1,082 | 1,086 | 1,055 | 1,058 | 34,600 | 1,058 |
| 2015-02-10 | 1,061 | 1,083 | 1,045 | 1,070 | 37,600 | 1,070 |
| 2015-02-09 | 1,014 | 1,071 | 1,011 | 1,058 | 61,800 | 1,058 |
| 2015-02-06 | 1,007 | 1,015 | 1,006 | 1,009 | 19,300 | 1,009 |
| 2015-02-05 | 1,010 | 1,013 | 1,001 | 1,006 | 15,500 | 1,006 |
| 2015-02-04 | 1,013 | 1,022 | 1,009 | 1,009 | 18,900 | 1,009 |
| 2015-02-03 | 1,013 | 1,024 | 1,006 | 1,015 | 29,200 | 1,015 |
| 2015-02-02 | 1,021 | 1,044 | 1,008 | 1,012 | 53,500 | 1,012 |
| 2015-01-30 | 1,041 | 1,044 | 1,031 | 1,032 | 19,500 | 1,032 |
| 2015-01-29 | 1,041 | 1,047 | 1,038 | 1,038 | 22,500 | 1,038 |
| 2015-01-28 | 1,053 | 1,063 | 1,028 | 1,060 | 42,700 | 1,060 |
| 2015-01-27 | 1,064 | 1,070 | 1,055 | 1,059 | 18,400 | 1,059 |
| 2015-01-26 | 1,050 | 1,074 | 1,050 | 1,063 | 15,700 | 1,063 |
| 2015-01-23 | 1,051 | 1,070 | 1,046 | 1,053 | 29,500 | 1,053 |
| 2015-01-22 | 1,100 | 1,100 | 1,045 | 1,050 | 42,500 | 1,050 |
| 2015-01-21 | 1,070 | 1,114 | 1,059 | 1,078 | 63,700 | 1,078 |
| 2015-01-20 | 1,042 | 1,066 | 1,042 | 1,066 | 38,900 | 1,066 |
| 2015-01-19 | 1,061 | 1,071 | 1,040 | 1,051 | 45,700 | 1,051 |
| 2015-01-16 | 1,100 | 1,110 | 1,031 | 1,055 | 119,900 | 1,055 |
| 2015-01-15 | 1,027 | 1,288 | 1,027 | 1,121 | 514,200 | 1,121 |
| 2015-01-14 | 1,020 | 1,030 | 1,010 | 1,013 | 21,100 | 1,013 |
| 2015-01-13 | 1,001 | 1,024 | 1,001 | 1,021 | 27,000 | 1,021 |
| 2015-01-09 | 1,053 | 1,074 | 1,015 | 1,016 | 48,800 | 1,016 |
| 2015-01-08 | 1,034 | 1,050 | 1,028 | 1,045 | 21,700 | 1,045 |
| 2015-01-07 | 1,022 | 1,050 | 1,020 | 1,028 | 25,500 | 1,028 |
| 2015-01-06 | 1,055 | 1,063 | 1,030 | 1,034 | 35,600 | 1,034 |
| 2015-01-05 | 1,020 | 1,079 | 1,020 | 1,064 | 64,800 | 1,064 |
分割・併合履歴 ： [2013-09-26]1株→100株
