4462 石原ケミカル(株) 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 | 1,459 | 1,459 | 1,451 | 1,451 | 400 | 725.50 |
| 2015-12-29 | 1,441 | 1,451 | 1,441 | 1,451 | 300 | 725.50 |
| 2015-12-28 | 1,460 | 1,460 | 1,441 | 1,441 | 1,400 | 720.50 |
| 2015-12-25 | 1,440 | 1,449 | 1,440 | 1,441 | 3,300 | 720.50 |
| 2015-12-24 | 1,450 | 1,450 | 1,440 | 1,440 | 2,100 | 720 |
| 2015-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 725 |
| 2015-12-21 | 1,462 | 1,462 | 1,445 | 1,445 | 8,000 | 722.50 |
| 2015-12-18 | 1,445 | 1,462 | 1,445 | 1,462 | 1,900 | 731 |
| 2015-12-17 | 1,455 | 1,464 | 1,445 | 1,464 | 2,400 | 732 |
| 2015-12-16 | 1,464 | 1,464 | 1,455 | 1,461 | 800 | 730.50 |
| 2015-12-15 | 1,465 | 1,468 | 1,446 | 1,464 | 1,700 | 732 |
| 2015-12-14 | 1,456 | 1,456 | 1,441 | 1,455 | 1,600 | 727.50 |
| 2015-12-11 | 1,469 | 1,469 | 1,457 | 1,457 | 1,900 | 728.50 |
| 2015-12-10 | 1,468 | 1,468 | 1,435 | 1,457 | 2,300 | 728.50 |
| 2015-12-09 | 1,458 | 1,458 | 1,444 | 1,444 | 1,500 | 722 |
| 2015-12-08 | 1,470 | 1,470 | 1,461 | 1,461 | 500 | 730.50 |
| 2015-12-07 | 1,470 | 1,474 | 1,456 | 1,468 | 2,400 | 734 |
| 2015-12-04 | 1,475 | 1,475 | 1,450 | 1,474 | 800 | 737 |
| 2015-12-03 | 1,469 | 1,476 | 1,464 | 1,476 | 1,900 | 738 |
| 2015-12-02 | 1,468 | 1,469 | 1,447 | 1,447 | 800 | 723.50 |
| 2015-12-01 | 1,464 | 1,467 | 1,464 | 1,467 | 1,700 | 733.50 |
| 2015-11-30 | 1,460 | 1,464 | 1,460 | 1,464 | 1,800 | 732 |
| 2015-11-27 | 1,458 | 1,460 | 1,458 | 1,460 | 1,300 | 730 |
| 2015-11-26 | 1,458 | 1,458 | 1,450 | 1,458 | 1,600 | 729 |
| 2015-11-25 | 1,449 | 1,450 | 1,448 | 1,450 | 5,200 | 725 |
| 2015-11-24 | 1,437 | 1,449 | 1,437 | 1,448 | 2,100 | 724 |
| 2015-11-20 | 1,435 | 1,444 | 1,435 | 1,437 | 2,500 | 718.50 |
| 2015-11-19 | 1,440 | 1,444 | 1,435 | 1,435 | 4,000 | 717.50 |
| 2015-11-18 | 1,420 | 1,434 | 1,410 | 1,427 | 10,000 | 713.50 |
| 2015-11-17 | 1,352 | 1,450 | 1,341 | 1,435 | 19,700 | 717.50 |
| 2015-11-16 | 1,383 | 1,384 | 1,360 | 1,382 | 5,600 | 691 |
| 2015-11-13 | 1,381 | 1,384 | 1,354 | 1,384 | 7,700 | 692 |
| 2015-11-12 | 1,370 | 1,380 | 1,370 | 1,380 | 2,900 | 690 |
| 2015-11-11 | 1,362 | 1,372 | 1,362 | 1,371 | 3,000 | 685.50 |
| 2015-11-10 | 1,370 | 1,381 | 1,360 | 1,360 | 4,700 | 680 |
| 2015-11-09 | 1,370 | 1,381 | 1,368 | 1,369 | 4,200 | 684.50 |
| 2015-11-06 | 1,363 | 1,370 | 1,363 | 1,364 | 1,100 | 682 |
| 2015-11-05 | 1,364 | 1,373 | 1,364 | 1,373 | 600 | 686.50 |
| 2015-11-04 | 1,388 | 1,388 | 1,380 | 1,380 | 1,400 | 690 |
| 2015-11-02 | 1,373 | 1,375 | 1,363 | 1,363 | 5,800 | 681.50 |
| 2015-10-30 | 1,379 | 1,399 | 1,369 | 1,370 | 11,000 | 685 |
| 2015-10-29 | 1,383 | 1,383 | 1,378 | 1,379 | 1,500 | 689.50 |
| 2015-10-28 | 1,385 | 1,397 | 1,375 | 1,389 | 2,900 | 694.50 |
| 2015-10-27 | 1,375 | 1,386 | 1,360 | 1,382 | 11,100 | 691 |
| 2015-10-26 | 1,426 | 1,432 | 1,378 | 1,379 | 17,700 | 689.50 |
| 2015-10-23 | 1,429 | 1,429 | 1,424 | 1,424 | 2,500 | 712 |
| 2015-10-22 | 1,414 | 1,424 | 1,414 | 1,424 | 2,900 | 712 |
| 2015-10-21 | 1,412 | 1,414 | 1,412 | 1,414 | 200 | 707 |
| 2015-10-20 | 1,406 | 1,428 | 1,406 | 1,411 | 2,800 | 705.50 |
| 2015-10-19 | 1,403 | 1,406 | 1,403 | 1,406 | 2,200 | 703 |
| 2015-10-16 | 1,405 | 1,405 | 1,405 | 1,405 | 2,100 | 702.50 |
| 2015-10-15 | 1,420 | 1,420 | 1,411 | 1,411 | 800 | 705.50 |
| 2015-10-14 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 707.50 |
| 2015-10-13 | 1,404 | 1,410 | 1,404 | 1,410 | 1,400 | 705 |
| 2015-10-09 | 1,404 | 1,411 | 1,404 | 1,404 | 1,100 | 702 |
| 2015-10-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2015-10-07 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 701.50 |
| 2015-10-06 | 1,423 | 1,423 | 1,400 | 1,400 | 4,000 | 700 |
| 2015-10-05 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 710 |
| 2015-10-02 | 1,440 | 1,448 | 1,440 | 1,448 | 1,000 | 724 |
| 2015-09-30 | 1,432 | 1,432 | 1,432 | 1,432 | 600 | 716 |
| 2015-09-28 | 1,456 | 1,456 | 1,409 | 1,432 | 3,500 | 716 |
| 2015-09-25 | 1,448 | 1,455 | 1,448 | 1,455 | 1,900 | 727.50 |
| 2015-09-24 | 1,445 | 1,448 | 1,445 | 1,448 | 800 | 724 |
| 2015-09-18 | 1,440 | 1,445 | 1,440 | 1,445 | 1,000 | 722.50 |
| 2015-09-17 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
| 2015-09-16 | 1,435 | 1,440 | 1,435 | 1,440 | 1,000 | 720 |
| 2015-09-15 | 1,435 | 1,435 | 1,434 | 1,435 | 500 | 717.50 |
| 2015-09-14 | 1,431 | 1,435 | 1,431 | 1,435 | 1,100 | 717.50 |
| 2015-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 400 | 715 |
| 2015-09-10 | 1,420 | 1,420 | 1,411 | 1,420 | 2,000 | 710 |
| 2015-09-09 | 1,440 | 1,450 | 1,440 | 1,450 | 1,300 | 725 |
| 2015-09-07 | 1,435 | 1,435 | 1,430 | 1,430 | 1,100 | 715 |
| 2015-09-04 | 1,442 | 1,442 | 1,436 | 1,436 | 500 | 718 |
| 2015-09-03 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 721.50 |
| 2015-09-02 | 1,445 | 1,445 | 1,442 | 1,442 | 800 | 721 |
| 2015-09-01 | 1,453 | 1,453 | 1,445 | 1,445 | 1,400 | 722.50 |
| 2015-08-31 | 1,450 | 1,453 | 1,450 | 1,453 | 2,100 | 726.50 |
| 2015-08-28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 725 |
| 2015-08-27 | 1,431 | 1,450 | 1,431 | 1,433 | 700 | 716.50 |
| 2015-08-26 | 1,401 | 1,440 | 1,401 | 1,440 | 1,700 | 720 |
| 2015-08-25 | 1,439 | 1,445 | 1,400 | 1,405 | 8,000 | 702.50 |
| 2015-08-24 | 1,460 | 1,460 | 1,442 | 1,442 | 5,500 | 721 |
| 2015-08-21 | 1,466 | 1,469 | 1,454 | 1,457 | 4,500 | 728.50 |
| 2015-08-20 | 1,475 | 1,480 | 1,470 | 1,470 | 4,700 | 735 |
| 2015-08-19 | 1,475 | 1,480 | 1,475 | 1,475 | 700 | 737.50 |
| 2015-08-18 | 1,480 | 1,480 | 1,473 | 1,479 | 700 | 739.50 |
| 2015-08-17 | 1,470 | 1,480 | 1,469 | 1,480 | 2,100 | 740 |
| 2015-08-14 | 1,468 | 1,470 | 1,468 | 1,468 | 500 | 734 |
| 2015-08-13 | 1,470 | 1,474 | 1,468 | 1,468 | 2,100 | 734 |
| 2015-08-12 | 1,481 | 1,485 | 1,478 | 1,478 | 3,800 | 739 |
| 2015-08-11 | 1,482 | 1,490 | 1,481 | 1,481 | 6,000 | 740.50 |
| 2015-08-10 | 1,485 | 1,487 | 1,482 | 1,483 | 5,800 | 741.50 |
| 2015-08-07 | 1,495 | 1,495 | 1,485 | 1,485 | 1,600 | 742.50 |
| 2015-08-06 | 1,500 | 1,500 | 1,486 | 1,498 | 2,300 | 749 |
| 2015-08-04 | 1,500 | 1,500 | 1,498 | 1,498 | 1,200 | 749 |
| 2015-08-03 | 1,498 | 1,498 | 1,498 | 1,498 | 400 | 749 |
| 2015-07-31 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 749 |
| 2015-07-30 | 1,500 | 1,500 | 1,483 | 1,496 | 6,200 | 748 |
| 2015-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 750 |
| 2015-07-28 | 1,501 | 1,505 | 1,501 | 1,505 | 4,700 | 752.50 |
| 2015-07-27 | 1,510 | 1,530 | 1,500 | 1,501 | 5,900 | 750.50 |
| 2015-07-24 | 1,497 | 1,500 | 1,490 | 1,500 | 2,400 | 750 |
| 2015-07-23 | 1,510 | 1,511 | 1,501 | 1,503 | 2,000 | 751.50 |
| 2015-07-22 | 1,528 | 1,528 | 1,528 | 1,528 | 3,400 | 764 |
| 2015-07-21 | 1,528 | 1,531 | 1,528 | 1,528 | 5,900 | 764 |
| 2015-07-17 | 1,529 | 1,530 | 1,504 | 1,528 | 4,300 | 764 |
| 2015-07-16 | 1,504 | 1,518 | 1,500 | 1,518 | 6,100 | 759 |
| 2015-07-15 | 1,500 | 1,520 | 1,490 | 1,520 | 4,800 | 760 |
| 2015-07-14 | 1,490 | 1,500 | 1,490 | 1,490 | 3,600 | 745 |
| 2015-07-13 | 1,486 | 1,489 | 1,486 | 1,489 | 1,600 | 744.50 |
| 2015-07-10 | 1,480 | 1,486 | 1,480 | 1,486 | 800 | 743 |
| 2015-07-09 | 1,480 | 1,485 | 1,475 | 1,475 | 6,600 | 737.50 |
| 2015-07-08 | 1,485 | 1,490 | 1,481 | 1,481 | 4,200 | 740.50 |
| 2015-07-07 | 1,490 | 1,490 | 1,489 | 1,490 | 1,500 | 745 |
| 2015-07-06 | 1,494 | 1,494 | 1,494 | 1,494 | 500 | 747 |
| 2015-07-03 | 1,482 | 1,494 | 1,482 | 1,494 | 200 | 747 |
| 2015-07-02 | 1,497 | 1,497 | 1,481 | 1,483 | 2,200 | 741.50 |
| 2015-07-01 | 1,480 | 1,490 | 1,480 | 1,485 | 2,300 | 742.50 |
| 2015-06-30 | 1,489 | 1,490 | 1,480 | 1,485 | 3,200 | 742.50 |
| 2015-06-29 | 1,490 | 1,490 | 1,479 | 1,489 | 4,500 | 744.50 |
| 2015-06-26 | 1,488 | 1,488 | 1,481 | 1,481 | 500 | 740.50 |
| 2015-06-25 | 1,486 | 1,487 | 1,480 | 1,481 | 3,800 | 740.50 |
| 2015-06-24 | 1,481 | 1,485 | 1,481 | 1,485 | 400 | 742.50 |
| 2015-06-23 | 1,485 | 1,495 | 1,481 | 1,481 | 6,600 | 740.50 |
| 2015-06-22 | 1,486 | 1,487 | 1,485 | 1,487 | 1,300 | 743.50 |
| 2015-06-19 | 1,488 | 1,488 | 1,481 | 1,481 | 1,400 | 740.50 |
| 2015-06-18 | 1,488 | 1,488 | 1,485 | 1,485 | 1,200 | 742.50 |
| 2015-06-17 | 1,490 | 1,490 | 1,480 | 1,487 | 1,200 | 743.50 |
| 2015-06-16 | 1,489 | 1,492 | 1,489 | 1,490 | 2,600 | 745 |
| 2015-06-15 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 742.50 |
| 2015-06-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,800 | 745 |
| 2015-06-11 | 1,484 | 1,490 | 1,484 | 1,490 | 1,000 | 745 |
| 2015-06-10 | 1,480 | 1,481 | 1,480 | 1,481 | 200 | 740.50 |
| 2015-06-09 | 1,488 | 1,489 | 1,478 | 1,481 | 1,400 | 740.50 |
| 2015-06-08 | 1,480 | 1,488 | 1,477 | 1,488 | 9,300 | 744 |
| 2015-06-05 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2015-06-04 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 740 |
| 2015-06-03 | 1,487 | 1,487 | 1,479 | 1,479 | 1,900 | 739.50 |
| 2015-06-02 | 1,490 | 1,490 | 1,481 | 1,481 | 2,000 | 740.50 |
| 2015-06-01 | 1,490 | 1,490 | 1,485 | 1,485 | 400 | 742.50 |
| 2015-05-29 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 742.50 |
| 2015-05-28 | 1,493 | 1,493 | 1,493 | 1,493 | 1,000 | 746.50 |
| 2015-05-27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 742 |
| 2015-05-26 | 1,485 | 1,486 | 1,482 | 1,484 | 3,400 | 742 |
| 2015-05-25 | 1,499 | 1,500 | 1,490 | 1,490 | 3,800 | 745 |
| 2015-05-22 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 749.50 |
| 2015-05-21 | 1,499 | 1,500 | 1,499 | 1,500 | 3,200 | 750 |
| 2015-05-20 | 1,486 | 1,499 | 1,486 | 1,499 | 900 | 749.50 |
| 2015-05-19 | 1,490 | 1,490 | 1,486 | 1,486 | 1,900 | 743 |
| 2015-05-18 | 1,495 | 1,500 | 1,490 | 1,490 | 3,100 | 745 |
| 2015-05-15 | 1,500 | 1,500 | 1,490 | 1,499 | 500 | 749.50 |
| 2015-05-14 | 1,499 | 1,500 | 1,499 | 1,500 | 3,100 | 750 |
| 2015-05-13 | 1,485 | 1,490 | 1,485 | 1,490 | 400 | 745 |
| 2015-05-12 | 1,488 | 1,490 | 1,482 | 1,489 | 1,000 | 744.50 |
| 2015-05-11 | 1,496 | 1,496 | 1,484 | 1,484 | 5,600 | 742 |
| 2015-05-08 | 1,492 | 1,492 | 1,488 | 1,488 | 500 | 744 |
| 2015-05-07 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 | 744.50 |
| 2015-05-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,200 | 745 |
| 2015-04-30 | 1,488 | 1,490 | 1,488 | 1,490 | 300 | 745 |
| 2015-04-28 | 1,488 | 1,500 | 1,488 | 1,488 | 2,000 | 744 |
| 2015-04-27 | 1,486 | 1,488 | 1,486 | 1,488 | 1,100 | 744 |
| 2015-04-24 | 1,487 | 1,487 | 1,486 | 1,486 | 500 | 743 |
| 2015-04-23 | 1,495 | 1,495 | 1,495 | 1,495 | 800 | 747.50 |
| 2015-04-22 | 1,487 | 1,494 | 1,480 | 1,480 | 1,800 | 740 |
| 2015-04-21 | 1,498 | 1,498 | 1,490 | 1,490 | 15,800 | 745 |
| 2015-04-20 | 1,498 | 1,498 | 1,498 | 1,498 | 2,600 | 749 |
| 2015-04-17 | 1,498 | 1,498 | 1,498 | 1,498 | 800 | 749 |
| 2015-04-16 | 1,507 | 1,507 | 1,507 | 1,507 | 300 | 753.50 |
| 2015-04-15 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2015-04-14 | 1,500 | 1,507 | 1,498 | 1,507 | 5,600 | 753.50 |
| 2015-04-13 | 1,508 | 1,508 | 1,501 | 1,507 | 700 | 753.50 |
| 2015-04-10 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 754 |
| 2015-04-09 | 1,504 | 1,505 | 1,499 | 1,503 | 900 | 751.50 |
| 2015-04-08 | 1,500 | 1,509 | 1,499 | 1,499 | 2,300 | 749.50 |
| 2015-04-07 | 1,511 | 1,511 | 1,501 | 1,501 | 500 | 750.50 |
| 2015-04-06 | 1,502 | 1,506 | 1,502 | 1,506 | 2,800 | 753 |
| 2015-04-03 | 1,522 | 1,522 | 1,522 | 1,522 | 300 | 761 |
| 2015-04-02 | 1,522 | 1,522 | 1,522 | 1,522 | 300 | 761 |
| 2015-04-01 | 1,514 | 1,514 | 1,514 | 1,514 | 500 | 757 |
| 2015-03-31 | 1,535 | 1,535 | 1,514 | 1,514 | 1,000 | 757 |
| 2015-03-30 | 1,507 | 1,510 | 1,507 | 1,510 | 1,100 | 755 |
| 2015-03-27 | 1,532 | 1,570 | 1,507 | 1,507 | 4,800 | 753.50 |
| 2015-03-26 | 1,527 | 1,540 | 1,527 | 1,530 | 14,400 | 765 |
| 2015-03-25 | 1,523 | 1,544 | 1,523 | 1,526 | 8,100 | 763 |
| 2015-03-24 | 1,585 | 1,585 | 1,585 | 1,585 | 2,200 | 792.50 |
| 2015-03-23 | 1,579 | 1,580 | 1,579 | 1,580 | 900 | 790 |
| 2015-03-20 | 1,559 | 1,579 | 1,559 | 1,579 | 3,800 | 789.50 |
| 2015-03-19 | 1,550 | 1,559 | 1,550 | 1,559 | 3,400 | 779.50 |
| 2015-03-18 | 1,521 | 1,559 | 1,521 | 1,550 | 2,200 | 775 |
| 2015-03-17 | 1,550 | 1,550 | 1,533 | 1,540 | 1,900 | 770 |
| 2015-03-16 | 1,510 | 1,555 | 1,510 | 1,555 | 3,200 | 777.50 |
| 2015-03-13 | 1,508 | 1,510 | 1,502 | 1,502 | 800 | 751 |
| 2015-03-12 | 1,510 | 1,510 | 1,490 | 1,491 | 1,300 | 745.50 |
| 2015-03-11 | 1,510 | 1,510 | 1,501 | 1,501 | 500 | 750.50 |
| 2015-03-09 | 1,510 | 1,516 | 1,510 | 1,516 | 2,000 | 758 |
| 2015-03-06 | 1,520 | 1,523 | 1,443 | 1,501 | 7,000 | 750.50 |
| 2015-03-04 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 2015-03-02 | 1,541 | 1,541 | 1,528 | 1,528 | 1,900 | 764 |
| 2015-02-27 | 1,527 | 1,541 | 1,527 | 1,541 | 1,200 | 770.50 |
| 2015-02-26 | 1,525 | 1,528 | 1,525 | 1,527 | 1,400 | 763.50 |
| 2015-02-25 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 760 |
| 2015-02-24 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 760 |
| 2015-02-23 | 1,520 | 1,520 | 1,517 | 1,517 | 3,600 | 758.50 |
| 2015-02-20 | 1,514 | 1,520 | 1,514 | 1,517 | 2,100 | 758.50 |
| 2015-02-18 | 1,517 | 1,517 | 1,514 | 1,514 | 700 | 757 |
| 2015-02-17 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 751 |
| 2015-02-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 750 |
| 2015-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2015-02-12 | 1,499 | 1,499 | 1,499 | 1,499 | 200 | 749.50 |
| 2015-02-09 | 1,500 | 1,500 | 1,494 | 1,494 | 900 | 747 |
| 2015-02-06 | 1,491 | 1,499 | 1,491 | 1,499 | 2,300 | 749.50 |
| 2015-02-05 | 1,501 | 1,519 | 1,492 | 1,492 | 2,100 | 746 |
| 2015-02-04 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 757.50 |
| 2015-02-03 | 1,530 | 1,530 | 1,519 | 1,519 | 300 | 759.50 |
| 2015-02-02 | 1,500 | 1,529 | 1,500 | 1,516 | 1,600 | 758 |
| 2015-01-30 | 1,520 | 1,520 | 1,500 | 1,500 | 2,200 | 750 |
| 2015-01-29 | 1,495 | 1,525 | 1,493 | 1,525 | 2,200 | 762.50 |
| 2015-01-28 | 1,493 | 1,518 | 1,493 | 1,493 | 2,500 | 746.50 |
| 2015-01-27 | 1,490 | 1,500 | 1,490 | 1,493 | 1,200 | 746.50 |
| 2015-01-26 | 1,496 | 1,498 | 1,490 | 1,490 | 1,300 | 745 |
| 2015-01-23 | 1,492 | 1,492 | 1,490 | 1,490 | 600 | 745 |
| 2015-01-22 | 1,483 | 1,525 | 1,481 | 1,503 | 2,000 | 751.50 |
| 2015-01-21 | 1,500 | 1,500 | 1,487 | 1,487 | 300 | 743.50 |
| 2015-01-20 | 1,516 | 1,516 | 1,460 | 1,500 | 8,600 | 750 |
| 2015-01-16 | 1,500 | 1,527 | 1,500 | 1,525 | 1,000 | 762.50 |
| 2015-01-15 | 1,500 | 1,507 | 1,500 | 1,507 | 3,700 | 753.50 |
| 2015-01-14 | 1,524 | 1,524 | 1,520 | 1,521 | 1,000 | 760.50 |
| 2015-01-13 | 1,486 | 1,502 | 1,476 | 1,497 | 3,200 | 748.50 |
| 2015-01-08 | 1,509 | 1,526 | 1,506 | 1,526 | 6,400 | 763 |
| 2015-01-07 | 1,504 | 1,525 | 1,504 | 1,525 | 600 | 762.50 |
| 2015-01-06 | 1,509 | 1,509 | 1,509 | 1,509 | 1,400 | 754.50 |
| 2015-01-05 | 1,542 | 1,542 | 1,509 | 1,509 | 1,500 | 754.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
