4290 (株)プレステージ・インターナショナル 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 | 1,178 | 1,228 | 1,176 | 1,228 | 132,400 | 307 |
| 2015-12-29 | 1,154 | 1,168 | 1,143 | 1,163 | 79,000 | 290.75 |
| 2015-12-28 | 1,122 | 1,154 | 1,114 | 1,154 | 59,800 | 288.50 |
| 2015-12-25 | 1,124 | 1,136 | 1,102 | 1,104 | 72,100 | 276 |
| 2015-12-24 | 1,177 | 1,177 | 1,127 | 1,135 | 99,300 | 283.75 |
| 2015-12-22 | 1,177 | 1,183 | 1,175 | 1,178 | 57,400 | 294.50 |
| 2015-12-21 | 1,163 | 1,183 | 1,163 | 1,172 | 73,700 | 293 |
| 2015-12-18 | 1,190 | 1,214 | 1,185 | 1,185 | 83,000 | 296.25 |
| 2015-12-17 | 1,164 | 1,186 | 1,159 | 1,180 | 113,200 | 295 |
| 2015-12-16 | 1,155 | 1,158 | 1,138 | 1,149 | 66,500 | 287.25 |
| 2015-12-15 | 1,145 | 1,161 | 1,139 | 1,153 | 111,100 | 288.25 |
| 2015-12-14 | 1,119 | 1,145 | 1,107 | 1,142 | 78,100 | 285.50 |
| 2015-12-11 | 1,130 | 1,135 | 1,112 | 1,135 | 84,500 | 283.75 |
| 2015-12-10 | 1,100 | 1,107 | 1,085 | 1,100 | 95,300 | 275 |
| 2015-12-09 | 1,109 | 1,133 | 1,104 | 1,104 | 86,100 | 276 |
| 2015-12-08 | 1,085 | 1,128 | 1,082 | 1,119 | 212,600 | 279.75 |
| 2015-12-07 | 1,088 | 1,102 | 1,072 | 1,077 | 106,500 | 269.25 |
| 2015-12-04 | 1,103 | 1,111 | 1,084 | 1,089 | 62,200 | 272.25 |
| 2015-12-03 | 1,123 | 1,130 | 1,116 | 1,124 | 76,200 | 281 |
| 2015-12-02 | 1,140 | 1,141 | 1,126 | 1,133 | 47,100 | 283.25 |
| 2015-12-01 | 1,145 | 1,145 | 1,135 | 1,143 | 27,600 | 285.75 |
| 2015-11-30 | 1,137 | 1,144 | 1,129 | 1,142 | 30,500 | 285.50 |
| 2015-11-27 | 1,155 | 1,168 | 1,138 | 1,141 | 50,900 | 285.25 |
| 2015-11-26 | 1,145 | 1,166 | 1,145 | 1,155 | 66,400 | 288.75 |
| 2015-11-25 | 1,122 | 1,142 | 1,118 | 1,139 | 112,200 | 284.75 |
| 2015-11-24 | 1,087 | 1,123 | 1,083 | 1,120 | 118,800 | 280 |
| 2015-11-20 | 1,050 | 1,090 | 1,050 | 1,079 | 123,800 | 269.75 |
| 2015-11-19 | 1,095 | 1,096 | 1,050 | 1,054 | 268,300 | 263.50 |
| 2015-11-18 | 1,112 | 1,115 | 1,092 | 1,093 | 108,300 | 273.25 |
| 2015-11-17 | 1,124 | 1,143 | 1,113 | 1,125 | 112,400 | 281.25 |
| 2015-11-16 | 1,121 | 1,141 | 1,100 | 1,120 | 132,400 | 280 |
| 2015-11-13 | 1,142 | 1,159 | 1,135 | 1,149 | 105,000 | 287.25 |
| 2015-11-12 | 1,160 | 1,169 | 1,150 | 1,152 | 74,500 | 288 |
| 2015-11-11 | 1,159 | 1,175 | 1,154 | 1,159 | 94,500 | 289.75 |
| 2015-11-10 | 1,160 | 1,165 | 1,143 | 1,147 | 94,100 | 286.75 |
| 2015-11-09 | 1,153 | 1,167 | 1,144 | 1,167 | 81,400 | 291.75 |
| 2015-11-06 | 1,155 | 1,160 | 1,137 | 1,147 | 35,400 | 286.75 |
| 2015-11-05 | 1,150 | 1,161 | 1,137 | 1,157 | 68,100 | 289.25 |
| 2015-11-04 | 1,200 | 1,213 | 1,142 | 1,146 | 138,400 | 286.50 |
| 2015-11-02 | 1,184 | 1,192 | 1,171 | 1,183 | 84,000 | 295.75 |
| 2015-10-30 | 1,210 | 1,234 | 1,182 | 1,186 | 143,400 | 296.50 |
| 2015-10-29 | 1,175 | 1,200 | 1,168 | 1,195 | 282,900 | 298.75 |
| 2015-10-28 | 1,179 | 1,194 | 1,148 | 1,166 | 247,900 | 291.50 |
| 2015-10-27 | 1,157 | 1,192 | 1,157 | 1,176 | 171,100 | 294 |
| 2015-10-26 | 1,150 | 1,165 | 1,139 | 1,142 | 156,700 | 285.50 |
| 2015-10-23 | 1,160 | 1,160 | 1,147 | 1,148 | 79,900 | 287 |
| 2015-10-22 | 1,144 | 1,144 | 1,133 | 1,138 | 62,100 | 284.50 |
| 2015-10-21 | 1,149 | 1,149 | 1,117 | 1,144 | 55,400 | 286 |
| 2015-10-20 | 1,159 | 1,170 | 1,150 | 1,154 | 107,000 | 288.50 |
| 2015-10-19 | 1,168 | 1,168 | 1,148 | 1,152 | 104,100 | 288 |
| 2015-10-16 | 1,144 | 1,173 | 1,144 | 1,152 | 93,000 | 288 |
| 2015-10-15 | 1,143 | 1,151 | 1,131 | 1,138 | 164,200 | 284.50 |
| 2015-10-14 | 1,126 | 1,151 | 1,126 | 1,143 | 53,300 | 285.75 |
| 2015-10-13 | 1,170 | 1,170 | 1,118 | 1,137 | 113,400 | 284.25 |
| 2015-10-09 | 1,127 | 1,176 | 1,125 | 1,174 | 95,100 | 293.50 |
| 2015-10-08 | 1,160 | 1,163 | 1,127 | 1,135 | 137,800 | 283.75 |
| 2015-10-07 | 1,193 | 1,197 | 1,145 | 1,158 | 132,200 | 289.50 |
| 2015-10-06 | 1,195 | 1,207 | 1,182 | 1,204 | 72,800 | 301 |
| 2015-10-05 | 1,166 | 1,196 | 1,153 | 1,193 | 167,700 | 298.25 |
| 2015-10-02 | 1,185 | 1,185 | 1,149 | 1,158 | 125,100 | 289.50 |
| 2015-10-01 | 1,200 | 1,200 | 1,168 | 1,185 | 94,000 | 296.25 |
| 2015-09-30 | 1,192 | 1,217 | 1,182 | 1,188 | 92,000 | 297 |
| 2015-09-29 | 1,170 | 1,196 | 1,162 | 1,186 | 130,200 | 296.50 |
| 2015-09-28 | 1,182 | 1,188 | 1,168 | 1,178 | 71,000 | 294.50 |
| 2015-09-25 | 1,184 | 1,188 | 1,163 | 1,188 | 79,400 | 297 |
| 2015-09-24 | 1,165 | 1,199 | 1,163 | 1,176 | 102,000 | 294 |
| 2015-09-18 | 1,180 | 1,219 | 1,175 | 1,186 | 219,700 | 296.50 |
| 2015-09-17 | 1,172 | 1,178 | 1,156 | 1,178 | 148,000 | 294.50 |
| 2015-09-16 | 1,130 | 1,162 | 1,128 | 1,158 | 270,900 | 289.50 |
| 2015-09-15 | 1,097 | 1,135 | 1,097 | 1,122 | 247,200 | 280.50 |
| 2015-09-14 | 1,055 | 1,104 | 1,054 | 1,097 | 259,000 | 274.25 |
| 2015-09-11 | 1,017 | 1,057 | 1,017 | 1,032 | 351,400 | 258 |
| 2015-09-10 | 1,042 | 1,070 | 1,033 | 1,049 | 265,600 | 262.25 |
| 2015-09-09 | 1,020 | 1,066 | 1,010 | 1,062 | 198,900 | 265.50 |
| 2015-09-08 | 1,005 | 1,023 | 986 | 996 | 127,600 | 249 |
| 2015-09-07 | 992 | 1,014 | 982 | 1,000 | 124,700 | 250 |
| 2015-09-04 | 1,042 | 1,052 | 975 | 995 | 245,400 | 248.75 |
| 2015-09-03 | 1,027 | 1,055 | 1,021 | 1,043 | 167,000 | 260.75 |
| 2015-09-02 | 1,009 | 1,037 | 975 | 1,010 | 469,000 | 252.50 |
| 2015-09-01 | 1,059 | 1,090 | 1,059 | 1,069 | 376,400 | 267.25 |
| 2015-08-31 | 1,089 | 1,089 | 1,048 | 1,057 | 215,200 | 264.25 |
| 2015-08-28 | 1,122 | 1,124 | 1,081 | 1,093 | 146,400 | 273.25 |
| 2015-08-27 | 1,110 | 1,141 | 1,099 | 1,103 | 139,400 | 275.75 |
| 2015-08-26 | 1,074 | 1,090 | 1,034 | 1,078 | 111,200 | 269.50 |
| 2015-08-25 | 1,074 | 1,110 | 1,041 | 1,056 | 286,400 | 264 |
| 2015-08-24 | 1,165 | 1,183 | 1,101 | 1,121 | 131,000 | 280.25 |
| 2015-08-21 | 1,214 | 1,228 | 1,195 | 1,195 | 91,200 | 298.75 |
| 2015-08-20 | 1,238 | 1,255 | 1,224 | 1,233 | 119,500 | 308.25 |
| 2015-08-19 | 1,253 | 1,260 | 1,227 | 1,235 | 113,300 | 308.75 |
| 2015-08-18 | 1,271 | 1,282 | 1,245 | 1,256 | 117,400 | 314 |
| 2015-08-17 | 1,264 | 1,272 | 1,246 | 1,271 | 163,400 | 317.75 |
| 2015-08-14 | 1,240 | 1,269 | 1,203 | 1,254 | 196,100 | 313.50 |
| 2015-08-13 | 1,232 | 1,265 | 1,212 | 1,247 | 343,400 | 311.75 |
| 2015-08-12 | 1,180 | 1,228 | 1,158 | 1,220 | 308,900 | 305 |
| 2015-08-11 | 1,155 | 1,183 | 1,151 | 1,173 | 148,500 | 293.25 |
| 2015-08-10 | 1,132 | 1,160 | 1,124 | 1,148 | 190,800 | 287 |
| 2015-08-07 | 1,098 | 1,130 | 1,087 | 1,124 | 172,000 | 281 |
| 2015-08-06 | 1,105 | 1,113 | 1,086 | 1,098 | 185,700 | 274.50 |
| 2015-08-05 | 1,091 | 1,125 | 1,090 | 1,120 | 134,900 | 280 |
| 2015-08-04 | 1,095 | 1,110 | 1,082 | 1,096 | 193,400 | 274 |
| 2015-08-03 | 1,121 | 1,121 | 1,092 | 1,117 | 141,800 | 279.25 |
| 2015-07-31 | 1,050 | 1,125 | 1,048 | 1,121 | 406,100 | 280.25 |
| 2015-07-30 | 1,056 | 1,057 | 1,029 | 1,046 | 122,500 | 261.50 |
| 2015-07-29 | 1,006 | 1,061 | 1,005 | 1,054 | 350,200 | 263.50 |
| 2015-07-28 | 993 | 1,005 | 988 | 1,001 | 111,500 | 250.25 |
| 2015-07-27 | 1,014 | 1,023 | 1,001 | 1,004 | 80,200 | 251 |
| 2015-07-24 | 1,012 | 1,021 | 1,006 | 1,016 | 58,000 | 254 |
| 2015-07-23 | 1,008 | 1,015 | 1,002 | 1,012 | 44,500 | 253 |
| 2015-07-22 | 1,010 | 1,039 | 1,006 | 1,008 | 97,800 | 252 |
| 2015-07-21 | 1,016 | 1,016 | 999 | 1,010 | 102,600 | 252.50 |
| 2015-07-17 | 1,018 | 1,024 | 1,002 | 1,017 | 87,700 | 254.25 |
| 2015-07-16 | 990 | 1,023 | 987 | 1,018 | 154,700 | 254.50 |
| 2015-07-15 | 987 | 992 | 982 | 988 | 138,500 | 247 |
| 2015-07-14 | 995 | 1,006 | 976 | 987 | 103,400 | 246.75 |
| 2015-07-13 | 979 | 993 | 973 | 985 | 82,700 | 246.25 |
| 2015-07-10 | 986 | 992 | 974 | 984 | 101,200 | 246 |
| 2015-07-09 | 992 | 1,017 | 971 | 986 | 259,900 | 246.50 |
| 2015-07-08 | 1,006 | 1,009 | 1,000 | 1,004 | 182,900 | 251 |
| 2015-07-07 | 1,022 | 1,025 | 1,000 | 1,006 | 119,000 | 251.50 |
| 2015-07-06 | 1,006 | 1,024 | 1,005 | 1,017 | 91,500 | 254.25 |
| 2015-07-03 | 1,033 | 1,033 | 1,000 | 1,006 | 124,200 | 251.50 |
| 2015-07-02 | 985 | 1,039 | 985 | 1,035 | 239,500 | 258.75 |
| 2015-07-01 | 939 | 979 | 932 | 976 | 212,000 | 244 |
| 2015-06-30 | 929 | 948 | 926 | 939 | 173,800 | 234.75 |
| 2015-06-29 | 924 | 948 | 912 | 942 | 221,700 | 235.50 |
| 2015-06-26 | 935 | 935 | 925 | 928 | 52,100 | 232 |
| 2015-06-25 | 924 | 933 | 919 | 928 | 71,200 | 232 |
| 2015-06-24 | 919 | 923 | 915 | 921 | 64,400 | 230.25 |
| 2015-06-23 | 919 | 927 | 912 | 926 | 66,800 | 231.50 |
| 2015-06-22 | 902 | 926 | 902 | 919 | 91,500 | 229.75 |
| 2015-06-19 | 894 | 910 | 890 | 900 | 169,300 | 225 |
| 2015-06-18 | 885 | 906 | 885 | 892 | 116,700 | 223 |
| 2015-06-17 | 890 | 890 | 876 | 885 | 140,800 | 221.25 |
| 2015-06-16 | 875 | 890 | 867 | 877 | 173,300 | 219.25 |
| 2015-06-15 | 867 | 875 | 859 | 868 | 267,100 | 217 |
| 2015-06-12 | 895 | 899 | 874 | 877 | 405,100 | 219.25 |
| 2015-06-11 | 906 | 910 | 898 | 904 | 118,900 | 226 |
| 2015-06-10 | 914 | 918 | 901 | 905 | 131,800 | 226.25 |
| 2015-06-09 | 913 | 921 | 908 | 911 | 89,600 | 227.75 |
| 2015-06-08 | 907 | 936 | 905 | 928 | 100,100 | 232 |
| 2015-06-05 | 906 | 909 | 898 | 902 | 80,800 | 225.50 |
| 2015-06-04 | 892 | 905 | 892 | 902 | 93,900 | 225.50 |
| 2015-06-03 | 894 | 904 | 888 | 890 | 72,500 | 222.50 |
| 2015-06-02 | 895 | 901 | 890 | 892 | 103,900 | 223 |
| 2015-06-01 | 895 | 902 | 892 | 895 | 50,100 | 223.75 |
| 2015-05-29 | 900 | 911 | 897 | 900 | 109,100 | 225 |
| 2015-05-28 | 906 | 914 | 896 | 903 | 113,200 | 225.75 |
| 2015-05-27 | 926 | 935 | 907 | 909 | 117,900 | 227.25 |
| 2015-05-26 | 916 | 928 | 916 | 922 | 94,900 | 230.50 |
| 2015-05-25 | 935 | 935 | 919 | 919 | 114,400 | 229.75 |
| 2015-05-22 | 928 | 943 | 927 | 935 | 53,400 | 233.75 |
| 2015-05-21 | 954 | 956 | 943 | 943 | 91,300 | 235.75 |
| 2015-05-20 | 951 | 955 | 947 | 953 | 78,400 | 238.25 |
| 2015-05-19 | 945 | 950 | 943 | 950 | 79,800 | 237.50 |
| 2015-05-18 | 949 | 949 | 941 | 943 | 34,400 | 235.75 |
| 2015-05-15 | 949 | 954 | 939 | 950 | 115,900 | 237.50 |
| 2015-05-14 | 934 | 958 | 928 | 938 | 131,100 | 234.50 |
| 2015-05-13 | 923 | 961 | 919 | 948 | 236,700 | 237 |
| 2015-05-12 | 916 | 934 | 916 | 932 | 112,800 | 233 |
| 2015-05-11 | 929 | 930 | 913 | 916 | 136,200 | 229 |
| 2015-05-08 | 909 | 926 | 908 | 921 | 81,900 | 230.25 |
| 2015-05-07 | 906 | 919 | 903 | 907 | 66,200 | 226.75 |
| 2015-05-01 | 920 | 922 | 908 | 912 | 62,200 | 228 |
| 2015-04-30 | 926 | 932 | 920 | 928 | 73,800 | 232 |
| 2015-04-28 | 922 | 935 | 922 | 930 | 76,700 | 232.50 |
| 2015-04-27 | 925 | 927 | 915 | 925 | 64,600 | 231.25 |
| 2015-04-24 | 922 | 936 | 912 | 930 | 126,900 | 232.50 |
| 2015-04-23 | 913 | 942 | 901 | 930 | 178,500 | 232.50 |
| 2015-04-22 | 898 | 938 | 885 | 928 | 380,900 | 232 |
| 2015-04-21 | 863 | 904 | 863 | 900 | 655,100 | 225 |
| 2015-04-20 | 856 | 865 | 854 | 859 | 110,300 | 214.75 |
| 2015-04-17 | 859 | 867 | 852 | 859 | 415,900 | 214.75 |
| 2015-04-16 | 862 | 870 | 850 | 855 | 380,800 | 213.75 |
| 2015-04-15 | 860 | 869 | 858 | 861 | 226,000 | 215.25 |
| 2015-04-14 | 873 | 874 | 856 | 857 | 326,600 | 214.25 |
| 2015-04-13 | 867 | 876 | 865 | 868 | 112,500 | 217 |
| 2015-04-10 | 899 | 899 | 863 | 866 | 376,200 | 216.50 |
| 2015-04-09 | 885 | 894 | 883 | 892 | 76,000 | 223 |
| 2015-04-08 | 890 | 890 | 877 | 882 | 163,300 | 220.50 |
| 2015-04-07 | 910 | 910 | 893 | 896 | 88,300 | 224 |
| 2015-04-06 | 911 | 912 | 904 | 906 | 52,800 | 226.50 |
| 2015-04-03 | 891 | 910 | 889 | 908 | 133,800 | 227 |
| 2015-04-02 | 868 | 895 | 868 | 891 | 138,400 | 222.75 |
| 2015-04-01 | 871 | 876 | 867 | 872 | 172,400 | 218 |
| 2015-03-31 | 894 | 895 | 873 | 879 | 145,300 | 219.75 |
| 2015-03-30 | 895 | 895 | 888 | 890 | 139,800 | 222.50 |
| 2015-03-27 | 882 | 895 | 881 | 887 | 232,000 | 221.75 |
| 2015-03-26 | 877 | 888 | 877 | 881 | 233,300 | 220.25 |
| 2015-03-25 | 870 | 892 | 870 | 881 | 1,032,100 | 220.25 |
| 2015-03-24 | 884 | 889 | 876 | 882 | 440,000 | 220.50 |
| 2015-03-23 | 891 | 894 | 873 | 892 | 343,100 | 223 |
| 2015-03-20 | 892 | 894 | 861 | 861 | 335,200 | 215.25 |
| 2015-03-19 | 908 | 912 | 892 | 903 | 216,300 | 225.75 |
| 2015-03-18 | 931 | 938 | 922 | 923 | 276,800 | 230.75 |
| 2015-03-17 | 984 | 985 | 970 | 976 | 48,100 | 244 |
| 2015-03-16 | 970 | 985 | 966 | 973 | 59,200 | 243.25 |
| 2015-03-13 | 970 | 975 | 968 | 968 | 87,600 | 242 |
| 2015-03-12 | 985 | 990 | 970 | 978 | 28,700 | 244.50 |
| 2015-03-11 | 970 | 983 | 970 | 973 | 14,400 | 243.25 |
| 2015-03-10 | 981 | 987 | 968 | 974 | 14,200 | 243.50 |
| 2015-03-09 | 976 | 987 | 970 | 975 | 14,500 | 243.75 |
| 2015-03-06 | 972 | 989 | 970 | 981 | 13,000 | 245.25 |
| 2015-03-05 | 979 | 987 | 970 | 972 | 9,600 | 243 |
| 2015-03-04 | 983 | 984 | 978 | 979 | 10,800 | 244.75 |
| 2015-03-03 | 985 | 994 | 980 | 980 | 10,200 | 245 |
| 2015-03-02 | 994 | 999 | 982 | 983 | 9,200 | 245.75 |
| 2015-02-27 | 999 | 1,002 | 981 | 989 | 30,100 | 247.25 |
| 2015-02-26 | 1,002 | 1,003 | 994 | 1,001 | 37,100 | 250.25 |
| 2015-02-25 | 1,009 | 1,010 | 996 | 999 | 30,700 | 249.75 |
| 2015-02-24 | 1,009 | 1,025 | 1,009 | 1,021 | 31,900 | 255.25 |
| 2015-02-23 | 1,040 | 1,040 | 1,018 | 1,023 | 20,700 | 255.75 |
| 2015-02-20 | 1,034 | 1,046 | 1,030 | 1,040 | 24,600 | 260 |
| 2015-02-19 | 1,030 | 1,038 | 1,022 | 1,035 | 37,300 | 258.75 |
| 2015-02-18 | 1,035 | 1,044 | 1,031 | 1,036 | 43,000 | 259 |
| 2015-02-17 | 1,033 | 1,038 | 1,021 | 1,033 | 23,100 | 258.25 |
| 2015-02-16 | 1,039 | 1,043 | 980 | 1,034 | 41,900 | 258.50 |
| 2015-02-13 | 1,040 | 1,043 | 1,035 | 1,041 | 22,400 | 260.25 |
| 2015-02-12 | 1,040 | 1,050 | 1,030 | 1,040 | 40,800 | 260 |
| 2015-02-10 | 1,014 | 1,033 | 1,013 | 1,032 | 32,300 | 258 |
| 2015-02-09 | 1,017 | 1,019 | 1,010 | 1,014 | 12,700 | 253.50 |
| 2015-02-06 | 1,012 | 1,022 | 1,000 | 1,014 | 31,500 | 253.50 |
| 2015-02-05 | 996 | 1,018 | 994 | 1,014 | 39,200 | 253.50 |
| 2015-02-04 | 993 | 1,011 | 990 | 1,007 | 23,300 | 251.75 |
| 2015-02-03 | 998 | 1,007 | 981 | 991 | 37,200 | 247.75 |
| 2015-02-02 | 1,011 | 1,013 | 981 | 984 | 32,600 | 246 |
| 2015-01-30 | 991 | 1,011 | 991 | 1,011 | 24,600 | 252.75 |
| 2015-01-29 | 978 | 1,000 | 978 | 990 | 21,200 | 247.50 |
| 2015-01-28 | 975 | 993 | 975 | 993 | 13,500 | 248.25 |
| 2015-01-27 | 970 | 990 | 970 | 990 | 27,300 | 247.50 |
| 2015-01-26 | 984 | 993 | 961 | 969 | 45,100 | 242.25 |
| 2015-01-23 | 1,000 | 1,000 | 987 | 994 | 18,600 | 248.50 |
| 2015-01-22 | 992 | 995 | 987 | 993 | 29,100 | 248.25 |
| 2015-01-21 | 979 | 996 | 978 | 988 | 40,400 | 247 |
| 2015-01-20 | 975 | 984 | 967 | 980 | 14,500 | 245 |
| 2015-01-19 | 960 | 966 | 958 | 960 | 11,500 | 240 |
| 2015-01-16 | 962 | 969 | 944 | 956 | 17,900 | 239 |
| 2015-01-15 | 964 | 979 | 964 | 975 | 9,500 | 243.75 |
| 2015-01-14 | 980 | 987 | 964 | 965 | 6,800 | 241.25 |
| 2015-01-13 | 970 | 981 | 970 | 980 | 19,600 | 245 |
| 2015-01-09 | 986 | 990 | 975 | 982 | 34,600 | 245.50 |
| 2015-01-08 | 959 | 985 | 953 | 984 | 35,100 | 246 |
| 2015-01-07 | 925 | 956 | 925 | 944 | 20,900 | 236 |
| 2015-01-06 | 949 | 953 | 933 | 936 | 34,200 | 234 |
| 2015-01-05 | 954 | 954 | 948 | 949 | 28,200 | 237.25 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→2株 [2011-09-28]1株→200株 [2004-11-25]1株→5株
