4241 (株)アテクト 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 | 1,000 | 1,009 | 1,000 | 1,003 | 4,600 | 1,003 |
| 2015-12-29 | 1,022 | 1,022 | 999 | 1,009 | 8,600 | 1,009 |
| 2015-12-28 | 990 | 1,011 | 985 | 1,005 | 4,600 | 1,005 |
| 2015-12-25 | 979 | 1,014 | 979 | 990 | 22,700 | 990 |
| 2015-12-24 | 1,000 | 1,005 | 991 | 992 | 7,300 | 992 |
| 2015-12-22 | 1,000 | 1,050 | 996 | 997 | 12,800 | 997 |
| 2015-12-21 | 1,010 | 1,025 | 995 | 1,000 | 10,000 | 1,000 |
| 2015-12-18 | 1,050 | 1,050 | 1,003 | 1,004 | 9,100 | 1,004 |
| 2015-12-17 | 1,050 | 1,054 | 1,011 | 1,031 | 16,100 | 1,031 |
| 2015-12-16 | 1,036 | 1,043 | 1,030 | 1,030 | 5,500 | 1,030 |
| 2015-12-15 | 1,065 | 1,066 | 1,020 | 1,030 | 16,600 | 1,030 |
| 2015-12-14 | 1,084 | 1,090 | 1,054 | 1,066 | 15,700 | 1,066 |
| 2015-12-11 | 1,102 | 1,123 | 1,102 | 1,107 | 6,400 | 1,107 |
| 2015-12-10 | 1,081 | 1,117 | 1,080 | 1,102 | 10,900 | 1,102 |
| 2015-12-09 | 1,098 | 1,119 | 1,093 | 1,103 | 9,700 | 1,103 |
| 2015-12-08 | 1,159 | 1,162 | 1,090 | 1,120 | 33,100 | 1,120 |
| 2015-12-07 | 1,170 | 1,180 | 1,160 | 1,165 | 17,500 | 1,165 |
| 2015-12-04 | 1,171 | 1,196 | 1,171 | 1,180 | 5,300 | 1,180 |
| 2015-12-03 | 1,223 | 1,231 | 1,185 | 1,189 | 12,500 | 1,189 |
| 2015-12-02 | 1,250 | 1,250 | 1,190 | 1,205 | 25,600 | 1,205 |
| 2015-12-01 | 1,251 | 1,269 | 1,244 | 1,253 | 7,600 | 1,253 |
| 2015-11-30 | 1,233 | 1,254 | 1,224 | 1,252 | 10,000 | 1,252 |
| 2015-11-27 | 1,220 | 1,233 | 1,197 | 1,233 | 14,600 | 1,233 |
| 2015-11-26 | 1,250 | 1,266 | 1,210 | 1,220 | 36,300 | 1,220 |
| 2015-11-25 | 1,296 | 1,296 | 1,260 | 1,266 | 31,100 | 1,266 |
| 2015-11-24 | 1,260 | 1,312 | 1,242 | 1,286 | 40,900 | 1,286 |
| 2015-11-20 | 1,360 | 1,360 | 1,278 | 1,282 | 57,300 | 1,282 |
| 2015-11-19 | 1,256 | 1,350 | 1,256 | 1,341 | 99,400 | 1,341 |
| 2015-11-18 | 1,230 | 1,344 | 1,209 | 1,237 | 206,900 | 1,237 |
| 2015-11-17 | 1,154 | 1,184 | 1,148 | 1,170 | 14,000 | 1,170 |
| 2015-11-16 | 1,172 | 1,178 | 1,147 | 1,162 | 11,400 | 1,162 |
| 2015-11-13 | 1,188 | 1,240 | 1,141 | 1,172 | 41,600 | 1,172 |
| 2015-11-12 | 1,090 | 1,250 | 1,076 | 1,194 | 122,600 | 1,194 |
| 2015-11-11 | 1,100 | 1,135 | 1,070 | 1,110 | 28,800 | 1,110 |
| 2015-11-10 | 1,170 | 1,170 | 1,065 | 1,114 | 86,200 | 1,114 |
| 2015-11-09 | 1,297 | 1,334 | 1,128 | 1,178 | 492,400 | 1,178 |
| 2015-11-06 | 966 | 1,117 | 961 | 1,117 | 81,200 | 1,117 |
| 2015-11-05 | 980 | 980 | 967 | 967 | 2,700 | 967 |
| 2015-11-04 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2015-11-02 | 981 | 981 | 980 | 980 | 1,200 | 980 |
| 2015-10-30 | 1,001 | 1,001 | 981 | 981 | 200 | 981 |
| 2015-10-29 | 990 | 990 | 985 | 986 | 2,700 | 986 |
| 2015-10-28 | 982 | 985 | 981 | 981 | 1,800 | 981 |
| 2015-10-27 | 995 | 995 | 982 | 990 | 1,200 | 990 |
| 2015-10-26 | 995 | 999 | 995 | 995 | 1,700 | 995 |
| 2015-10-23 | 1,000 | 1,000 | 990 | 994 | 4,100 | 994 |
| 2015-10-22 | 999 | 1,001 | 998 | 1,000 | 1,300 | 1,000 |
| 2015-10-21 | 1,020 | 1,028 | 995 | 1,010 | 4,300 | 1,010 |
| 2015-10-20 | 1,021 | 1,022 | 1,020 | 1,020 | 900 | 1,020 |
| 2015-10-19 | 1,027 | 1,027 | 1,020 | 1,020 | 900 | 1,020 |
| 2015-10-16 | 1,024 | 1,024 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2015-10-15 | 1,013 | 1,024 | 1,013 | 1,024 | 1,300 | 1,024 |
| 2015-10-14 | 1,045 | 1,046 | 1,020 | 1,033 | 600 | 1,033 |
| 2015-10-13 | 1,046 | 1,046 | 1,045 | 1,046 | 1,400 | 1,046 |
| 2015-10-09 | 1,062 | 1,062 | 1,032 | 1,056 | 1,300 | 1,056 |
| 2015-10-08 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 1,063 |
| 2015-10-07 | 1,030 | 1,040 | 1,030 | 1,040 | 900 | 1,040 |
| 2015-10-06 | 1,050 | 1,050 | 1,027 | 1,027 | 2,300 | 1,027 |
| 2015-10-05 | 1,055 | 1,063 | 1,033 | 1,056 | 1,100 | 1,056 |
| 2015-10-02 | 1,079 | 1,079 | 1,017 | 1,049 | 4,700 | 1,049 |
| 2015-10-01 | 1,051 | 1,070 | 1,051 | 1,057 | 2,600 | 1,057 |
| 2015-09-30 | 1,049 | 1,065 | 1,035 | 1,048 | 3,600 | 1,048 |
| 2015-09-29 | 1,078 | 1,078 | 1,035 | 1,045 | 1,900 | 1,045 |
| 2015-09-28 | 1,080 | 1,080 | 1,048 | 1,048 | 3,200 | 1,048 |
| 2015-09-25 | 1,089 | 1,089 | 1,050 | 1,065 | 2,800 | 1,065 |
| 2015-09-24 | 1,100 | 1,100 | 1,045 | 1,063 | 4,500 | 1,063 |
| 2015-09-18 | 1,104 | 1,109 | 1,090 | 1,097 | 67,000 | 1,097 |
| 2015-09-17 | 1,052 | 1,093 | 1,052 | 1,093 | 3,500 | 1,093 |
| 2015-09-16 | 1,068 | 1,098 | 1,050 | 1,075 | 5,900 | 1,075 |
| 2015-09-15 | 1,034 | 1,056 | 1,024 | 1,053 | 2,700 | 1,053 |
| 2015-09-14 | 1,017 | 1,035 | 1,017 | 1,035 | 55,600 | 1,035 |
| 2015-09-11 | 1,020 | 1,034 | 1,020 | 1,033 | 57,700 | 1,033 |
| 2015-09-10 | 1,008 | 1,017 | 987 | 1,017 | 1,500 | 1,017 |
| 2015-09-09 | 974 | 1,029 | 974 | 1,018 | 3,500 | 1,018 |
| 2015-09-08 | 976 | 997 | 974 | 974 | 2,100 | 974 |
| 2015-09-07 | 975 | 995 | 960 | 992 | 3,400 | 992 |
| 2015-09-04 | 1,000 | 1,030 | 980 | 1,005 | 7,100 | 1,005 |
| 2015-09-03 | 1,000 | 1,037 | 999 | 1,027 | 3,300 | 1,027 |
| 2015-09-02 | 980 | 1,037 | 980 | 992 | 2,300 | 992 |
| 2015-09-01 | 971 | 1,002 | 971 | 1,001 | 700 | 1,001 |
| 2015-08-31 | 1,008 | 1,015 | 1,006 | 1,013 | 2,600 | 1,013 |
| 2015-08-28 | 999 | 1,015 | 992 | 993 | 4,100 | 993 |
| 2015-08-27 | 965 | 1,010 | 965 | 982 | 6,500 | 982 |
| 2015-08-26 | 902 | 989 | 900 | 950 | 5,500 | 950 |
| 2015-08-25 | 860 | 980 | 835 | 900 | 17,900 | 900 |
| 2015-08-24 | 1,000 | 1,006 | 890 | 920 | 22,900 | 920 |
| 2015-08-21 | 1,050 | 1,066 | 1,020 | 1,037 | 4,300 | 1,037 |
| 2015-08-20 | 1,080 | 1,080 | 1,057 | 1,078 | 2,100 | 1,078 |
| 2015-08-19 | 1,071 | 1,154 | 1,060 | 1,082 | 9,700 | 1,082 |
| 2015-08-18 | 1,073 | 1,075 | 1,060 | 1,063 | 2,800 | 1,063 |
| 2015-08-17 | 1,070 | 1,100 | 1,062 | 1,070 | 6,200 | 1,070 |
| 2015-08-14 | 1,075 | 1,134 | 1,062 | 1,134 | 6,100 | 1,134 |
| 2015-08-13 | 1,099 | 1,100 | 1,070 | 1,075 | 5,700 | 1,075 |
| 2015-08-12 | 1,090 | 1,125 | 1,090 | 1,111 | 5,300 | 1,111 |
| 2015-08-11 | 1,160 | 1,160 | 1,110 | 1,139 | 4,400 | 1,139 |
| 2015-08-10 | 1,200 | 1,200 | 1,121 | 1,150 | 13,700 | 1,150 |
| 2015-08-07 | 1,215 | 1,315 | 1,111 | 1,111 | 44,800 | 1,111 |
| 2015-08-06 | 1,162 | 1,340 | 1,162 | 1,217 | 55,800 | 1,217 |
| 2015-08-05 | 1,136 | 1,170 | 1,136 | 1,160 | 13,800 | 1,160 |
| 2015-08-04 | 1,139 | 1,160 | 1,130 | 1,135 | 10,700 | 1,135 |
| 2015-08-03 | 1,125 | 1,149 | 1,102 | 1,139 | 7,900 | 1,139 |
| 2015-07-31 | 1,122 | 1,150 | 1,098 | 1,125 | 14,200 | 1,125 |
| 2015-07-30 | 1,110 | 1,133 | 1,096 | 1,130 | 15,900 | 1,130 |
| 2015-07-29 | 1,100 | 1,105 | 1,097 | 1,100 | 8,200 | 1,100 |
| 2015-07-28 | 1,052 | 1,092 | 1,052 | 1,090 | 5,700 | 1,090 |
| 2015-07-27 | 1,090 | 1,090 | 1,047 | 1,066 | 4,600 | 1,066 |
| 2015-07-24 | 1,080 | 1,080 | 1,044 | 1,044 | 2,900 | 1,044 |
| 2015-07-23 | 1,067 | 1,067 | 1,045 | 1,050 | 5,200 | 1,050 |
| 2015-07-22 | 1,085 | 1,085 | 1,061 | 1,067 | 2,200 | 1,067 |
| 2015-07-21 | 1,050 | 1,100 | 1,050 | 1,085 | 8,100 | 1,085 |
| 2015-07-17 | 1,039 | 1,050 | 1,039 | 1,047 | 1,700 | 1,047 |
| 2015-07-16 | 1,042 | 1,050 | 1,024 | 1,050 | 9,300 | 1,050 |
| 2015-07-15 | 997 | 1,042 | 997 | 1,042 | 6,300 | 1,042 |
| 2015-07-14 | 1,016 | 1,035 | 1,013 | 1,027 | 8,200 | 1,027 |
| 2015-07-13 | 982 | 1,006 | 982 | 983 | 4,300 | 983 |
| 2015-07-10 | 985 | 1,020 | 975 | 983 | 9,300 | 983 |
| 2015-07-09 | 963 | 998 | 909 | 992 | 19,900 | 992 |
| 2015-07-08 | 1,025 | 1,030 | 976 | 993 | 20,900 | 993 |
| 2015-07-07 | 1,003 | 1,027 | 1,003 | 1,026 | 6,800 | 1,026 |
| 2015-07-06 | 1,020 | 1,027 | 999 | 1,000 | 27,300 | 1,000 |
| 2015-07-03 | 1,068 | 1,068 | 1,034 | 1,040 | 6,300 | 1,040 |
| 2015-07-02 | 1,079 | 1,079 | 1,040 | 1,040 | 4,300 | 1,040 |
| 2015-07-01 | 1,069 | 1,069 | 1,046 | 1,056 | 4,600 | 1,056 |
| 2015-06-30 | 1,015 | 1,069 | 1,015 | 1,046 | 9,600 | 1,046 |
| 2015-06-29 | 1,038 | 1,063 | 1,021 | 1,029 | 18,500 | 1,029 |
| 2015-06-26 | 1,060 | 1,105 | 1,060 | 1,098 | 7,900 | 1,098 |
| 2015-06-25 | 1,060 | 1,091 | 1,060 | 1,080 | 9,100 | 1,080 |
| 2015-06-24 | 1,052 | 1,119 | 1,049 | 1,060 | 13,200 | 1,060 |
| 2015-06-23 | 1,040 | 1,059 | 1,031 | 1,052 | 9,300 | 1,052 |
| 2015-06-22 | 1,060 | 1,060 | 1,035 | 1,042 | 4,200 | 1,042 |
| 2015-06-19 | 1,086 | 1,092 | 1,057 | 1,057 | 20,300 | 1,057 |
| 2015-06-18 | 1,025 | 1,086 | 1,022 | 1,086 | 16,400 | 1,086 |
| 2015-06-17 | 1,042 | 1,042 | 1,012 | 1,025 | 11,700 | 1,025 |
| 2015-06-16 | 1,051 | 1,051 | 1,010 | 1,012 | 26,500 | 1,012 |
| 2015-06-15 | 1,068 | 1,068 | 1,034 | 1,044 | 23,600 | 1,044 |
| 2015-06-12 | 1,136 | 1,140 | 1,034 | 1,059 | 92,000 | 1,059 |
| 2015-06-11 | 1,139 | 1,142 | 1,100 | 1,136 | 10,900 | 1,136 |
| 2015-06-10 | 1,148 | 1,148 | 1,100 | 1,109 | 17,400 | 1,109 |
| 2015-06-09 | 1,165 | 1,193 | 1,105 | 1,120 | 51,300 | 1,120 |
| 2015-06-08 | 1,210 | 1,227 | 1,180 | 1,181 | 36,900 | 1,181 |
| 2015-06-05 | 1,180 | 1,234 | 1,170 | 1,186 | 36,300 | 1,186 |
| 2015-06-04 | 1,166 | 1,315 | 1,166 | 1,234 | 126,800 | 1,234 |
| 2015-06-03 | 1,170 | 1,239 | 1,132 | 1,158 | 137,700 | 1,158 |
| 2015-06-02 | 1,055 | 1,150 | 1,049 | 1,150 | 90,100 | 1,150 |
| 2015-06-01 | 1,058 | 1,061 | 1,041 | 1,048 | 24,600 | 1,048 |
| 2015-05-29 | 1,052 | 1,070 | 1,042 | 1,042 | 40,100 | 1,042 |
| 2015-05-28 | 1,107 | 1,176 | 1,040 | 1,060 | 212,500 | 1,060 |
| 2015-05-27 | 1,080 | 1,120 | 1,065 | 1,077 | 80,900 | 1,077 |
| 2015-05-26 | 1,048 | 1,098 | 1,025 | 1,062 | 61,300 | 1,062 |
| 2015-05-25 | 1,027 | 1,055 | 1,023 | 1,029 | 47,500 | 1,029 |
| 2015-05-22 | 1,017 | 1,180 | 1,004 | 1,035 | 465,800 | 1,035 |
| 2015-05-21 | 1,119 | 1,165 | 1,006 | 1,030 | 239,500 | 1,030 |
| 2015-05-20 | 1,080 | 1,120 | 1,033 | 1,100 | 201,900 | 1,100 |
| 2015-05-19 | 1,090 | 1,139 | 1,080 | 1,100 | 172,100 | 1,100 |
| 2015-05-18 | 1,231 | 1,246 | 1,069 | 1,149 | 325,900 | 1,149 |
| 2015-05-15 | 1,458 | 1,500 | 1,201 | 1,201 | 529,400 | 1,201 |
| 2015-05-14 | 1,399 | 1,589 | 1,200 | 1,418 | 1,517,100 | 1,418 |
| 2015-05-13 | 1,398 | 1,409 | 1,370 | 1,409 | 318,200 | 1,409 |
| 2015-05-12 | 1,109 | 1,109 | 1,109 | 1,109 | 19,900 | 1,109 |
| 2015-05-11 | 796 | 959 | 795 | 959 | 64,500 | 959 |
| 2015-05-08 | 790 | 810 | 790 | 809 | 5,100 | 809 |
| 2015-05-07 | 779 | 780 | 771 | 775 | 1,400 | 775 |
| 2015-05-01 | 780 | 785 | 766 | 770 | 5,300 | 770 |
| 2015-04-30 | 797 | 797 | 786 | 790 | 2,300 | 790 |
| 2015-04-28 | 806 | 807 | 792 | 797 | 1,500 | 797 |
| 2015-04-27 | 806 | 807 | 806 | 806 | 1,200 | 806 |
| 2015-04-24 | 800 | 806 | 789 | 804 | 1,600 | 804 |
| 2015-04-23 | 809 | 809 | 788 | 800 | 5,500 | 800 |
| 2015-04-22 | 799 | 820 | 791 | 809 | 4,700 | 809 |
| 2015-04-21 | 780 | 797 | 778 | 797 | 2,500 | 797 |
| 2015-04-20 | 778 | 781 | 773 | 777 | 3,500 | 777 |
| 2015-04-17 | 787 | 790 | 779 | 779 | 4,100 | 779 |
| 2015-04-16 | 784 | 785 | 780 | 783 | 2,900 | 783 |
| 2015-04-15 | 775 | 782 | 775 | 782 | 5,100 | 782 |
| 2015-04-14 | 771 | 780 | 771 | 773 | 800 | 773 |
| 2015-04-13 | 772 | 775 | 772 | 772 | 800 | 772 |
| 2015-04-10 | 781 | 781 | 769 | 771 | 3,900 | 771 |
| 2015-04-09 | 772 | 782 | 771 | 776 | 3,500 | 776 |
| 2015-04-08 | 780 | 780 | 772 | 772 | 6,100 | 772 |
| 2015-04-07 | 788 | 788 | 778 | 780 | 500 | 780 |
| 2015-04-06 | 773 | 780 | 772 | 778 | 2,800 | 778 |
| 2015-04-03 | 788 | 788 | 775 | 775 | 2,300 | 775 |
| 2015-04-02 | 773 | 789 | 772 | 789 | 2,200 | 789 |
| 2015-04-01 | 775 | 776 | 773 | 773 | 1,900 | 773 |
| 2015-03-31 | 795 | 795 | 776 | 790 | 6,200 | 790 |
| 2015-03-30 | 785 | 794 | 774 | 794 | 8,200 | 794 |
| 2015-03-27 | 807 | 830 | 790 | 790 | 9,700 | 790 |
| 2015-03-26 | 813 | 813 | 811 | 811 | 71,400 | 811 |
| 2015-03-25 | 816 | 820 | 810 | 813 | 3,100 | 813 |
| 2015-03-24 | 828 | 828 | 816 | 816 | 1,700 | 816 |
| 2015-03-23 | 830 | 842 | 813 | 835 | 13,900 | 835 |
| 2015-03-20 | 810 | 814 | 809 | 810 | 105,000 | 810 |
| 2015-03-19 | 794 | 807 | 790 | 806 | 6,100 | 806 |
| 2015-03-18 | 796 | 796 | 790 | 794 | 3,600 | 794 |
| 2015-03-17 | 815 | 815 | 795 | 795 | 8,900 | 795 |
| 2015-03-16 | 800 | 815 | 800 | 815 | 8,200 | 815 |
| 2015-03-13 | 810 | 810 | 796 | 800 | 3,100 | 800 |
| 2015-03-12 | 815 | 815 | 802 | 802 | 3,000 | 802 |
| 2015-03-11 | 795 | 818 | 784 | 818 | 3,900 | 818 |
| 2015-03-10 | 803 | 803 | 785 | 790 | 8,700 | 790 |
| 2015-03-09 | 815 | 825 | 792 | 793 | 16,000 | 793 |
| 2015-03-06 | 839 | 840 | 815 | 816 | 9,200 | 816 |
| 2015-03-05 | 840 | 846 | 831 | 834 | 9,200 | 834 |
| 2015-03-04 | 824 | 835 | 819 | 835 | 10,900 | 835 |
| 2015-03-03 | 811 | 825 | 807 | 815 | 9,100 | 815 |
| 2015-03-02 | 810 | 819 | 800 | 811 | 14,600 | 811 |
| 2015-02-27 | 848 | 848 | 820 | 820 | 19,600 | 820 |
| 2015-02-26 | 766 | 849 | 765 | 804 | 74,300 | 804 |
| 2015-02-25 | 771 | 771 | 766 | 766 | 1,900 | 766 |
| 2015-02-24 | 775 | 775 | 771 | 773 | 900 | 773 |
| 2015-02-23 | 777 | 777 | 773 | 773 | 2,200 | 773 |
| 2015-02-20 | 780 | 795 | 775 | 775 | 4,700 | 775 |
| 2015-02-19 | 760 | 846 | 760 | 782 | 42,800 | 782 |
| 2015-02-18 | 750 | 768 | 750 | 764 | 15,700 | 764 |
| 2015-02-17 | 769 | 769 | 756 | 758 | 10,300 | 758 |
| 2015-02-16 | 780 | 780 | 771 | 771 | 3,900 | 771 |
| 2015-02-13 | 798 | 798 | 778 | 778 | 7,800 | 778 |
| 2015-02-12 | 795 | 795 | 780 | 795 | 10,600 | 795 |
| 2015-02-10 | 797 | 856 | 790 | 798 | 28,100 | 798 |
| 2015-02-09 | 802 | 810 | 795 | 800 | 22,000 | 800 |
| 2015-02-06 | 796 | 943 | 796 | 817 | 231,300 | 817 |
| 2015-02-05 | 791 | 797 | 782 | 793 | 4,000 | 793 |
| 2015-02-04 | 786 | 799 | 780 | 797 | 5,100 | 797 |
| 2015-02-03 | 827 | 827 | 786 | 786 | 10,800 | 786 |
| 2015-02-02 | 781 | 820 | 781 | 817 | 8,600 | 817 |
| 2015-01-30 | 795 | 797 | 782 | 796 | 5,000 | 796 |
| 2015-01-29 | 794 | 800 | 791 | 795 | 4,000 | 795 |
| 2015-01-28 | 796 | 809 | 793 | 804 | 4,900 | 804 |
| 2015-01-27 | 802 | 805 | 798 | 799 | 3,000 | 799 |
| 2015-01-26 | 810 | 814 | 802 | 802 | 2,400 | 802 |
| 2015-01-23 | 810 | 819 | 795 | 800 | 19,500 | 800 |
| 2015-01-22 | 799 | 820 | 791 | 797 | 7,500 | 797 |
| 2015-01-21 | 814 | 843 | 795 | 802 | 30,700 | 802 |
| 2015-01-20 | 791 | 808 | 789 | 805 | 12,200 | 805 |
| 2015-01-19 | 795 | 799 | 785 | 789 | 6,000 | 789 |
| 2015-01-16 | 738 | 780 | 723 | 780 | 26,200 | 780 |
| 2015-01-15 | 758 | 760 | 740 | 745 | 12,700 | 745 |
| 2015-01-14 | 797 | 797 | 755 | 760 | 14,300 | 760 |
| 2015-01-13 | 765 | 830 | 765 | 782 | 22,900 | 782 |
| 2015-01-09 | 779 | 860 | 779 | 795 | 60,600 | 795 |
| 2015-01-08 | 780 | 797 | 770 | 770 | 18,400 | 770 |
| 2015-01-07 | 768 | 790 | 768 | 779 | 5,300 | 779 |
| 2015-01-06 | 800 | 800 | 752 | 772 | 10,100 | 772 |
| 2015-01-05 | 795 | 820 | 795 | 800 | 8,300 | 800 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株