4658 日本空調サービス(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 | 1,240 | 1,245 | 1,235 | 1,243 | 5,600 | 621.50 |
| 2015-12-29 | 1,227 | 1,241 | 1,213 | 1,234 | 5,700 | 617 |
| 2015-12-28 | 1,226 | 1,226 | 1,204 | 1,209 | 6,900 | 604.50 |
| 2015-12-25 | 1,236 | 1,247 | 1,200 | 1,211 | 42,600 | 605.50 |
| 2015-12-24 | 1,240 | 1,240 | 1,217 | 1,223 | 18,700 | 611.50 |
| 2015-12-22 | 1,225 | 1,244 | 1,215 | 1,228 | 14,800 | 614 |
| 2015-12-21 | 1,217 | 1,227 | 1,211 | 1,221 | 9,300 | 610.50 |
| 2015-12-18 | 1,225 | 1,248 | 1,223 | 1,223 | 20,800 | 611.50 |
| 2015-12-17 | 1,220 | 1,245 | 1,218 | 1,233 | 19,000 | 616.50 |
| 2015-12-16 | 1,210 | 1,219 | 1,201 | 1,219 | 12,100 | 609.50 |
| 2015-12-15 | 1,192 | 1,218 | 1,192 | 1,212 | 12,900 | 606 |
| 2015-12-14 | 1,190 | 1,201 | 1,171 | 1,197 | 17,700 | 598.50 |
| 2015-12-11 | 1,195 | 1,220 | 1,195 | 1,198 | 24,100 | 599 |
| 2015-12-10 | 1,220 | 1,220 | 1,196 | 1,202 | 18,500 | 601 |
| 2015-12-09 | 1,208 | 1,215 | 1,205 | 1,208 | 7,400 | 604 |
| 2015-12-08 | 1,219 | 1,226 | 1,203 | 1,215 | 5,800 | 607.50 |
| 2015-12-07 | 1,209 | 1,227 | 1,209 | 1,219 | 6,800 | 609.50 |
| 2015-12-04 | 1,202 | 1,220 | 1,194 | 1,206 | 9,600 | 603 |
| 2015-12-03 | 1,205 | 1,210 | 1,190 | 1,205 | 11,500 | 602.50 |
| 2015-12-02 | 1,200 | 1,225 | 1,200 | 1,209 | 7,300 | 604.50 |
| 2015-12-01 | 1,195 | 1,216 | 1,194 | 1,216 | 10,400 | 608 |
| 2015-11-30 | 1,206 | 1,207 | 1,191 | 1,195 | 5,300 | 597.50 |
| 2015-11-27 | 1,194 | 1,224 | 1,180 | 1,222 | 15,200 | 611 |
| 2015-11-26 | 1,192 | 1,220 | 1,185 | 1,193 | 16,100 | 596.50 |
| 2015-11-25 | 1,224 | 1,224 | 1,178 | 1,192 | 16,800 | 596 |
| 2015-11-24 | 1,211 | 1,221 | 1,173 | 1,220 | 27,100 | 610 |
| 2015-11-20 | 1,214 | 1,214 | 1,180 | 1,211 | 17,700 | 605.50 |
| 2015-11-19 | 1,175 | 1,240 | 1,175 | 1,216 | 44,600 | 608 |
| 2015-11-18 | 1,185 | 1,185 | 1,164 | 1,172 | 10,600 | 586 |
| 2015-11-17 | 1,160 | 1,186 | 1,156 | 1,182 | 13,100 | 591 |
| 2015-11-16 | 1,128 | 1,162 | 1,126 | 1,159 | 5,600 | 579.50 |
| 2015-11-13 | 1,159 | 1,161 | 1,133 | 1,147 | 10,300 | 573.50 |
| 2015-11-12 | 1,145 | 1,160 | 1,140 | 1,160 | 10,800 | 580 |
| 2015-11-11 | 1,135 | 1,154 | 1,131 | 1,138 | 7,100 | 569 |
| 2015-11-10 | 1,119 | 1,143 | 1,119 | 1,135 | 8,700 | 567.50 |
| 2015-11-09 | 1,140 | 1,170 | 1,089 | 1,144 | 22,900 | 572 |
| 2015-11-06 | 1,129 | 1,165 | 1,120 | 1,137 | 14,000 | 568.50 |
| 2015-11-05 | 1,159 | 1,170 | 1,097 | 1,117 | 30,700 | 558.50 |
| 2015-11-04 | 1,190 | 1,201 | 1,155 | 1,158 | 12,200 | 579 |
| 2015-11-02 | 1,200 | 1,208 | 1,159 | 1,190 | 22,800 | 595 |
| 2015-10-30 | 1,165 | 1,222 | 1,136 | 1,211 | 29,400 | 605.50 |
| 2015-10-29 | 1,095 | 1,170 | 1,089 | 1,170 | 27,100 | 585 |
| 2015-10-28 | 1,100 | 1,109 | 1,091 | 1,100 | 10,700 | 550 |
| 2015-10-27 | 1,117 | 1,117 | 1,101 | 1,104 | 5,100 | 552 |
| 2015-10-26 | 1,109 | 1,119 | 1,109 | 1,113 | 5,000 | 556.50 |
| 2015-10-23 | 1,139 | 1,139 | 1,079 | 1,109 | 20,800 | 554.50 |
| 2015-10-22 | 1,132 | 1,132 | 1,104 | 1,127 | 9,700 | 563.50 |
| 2015-10-21 | 1,114 | 1,128 | 1,101 | 1,121 | 10,400 | 560.50 |
| 2015-10-20 | 1,111 | 1,122 | 1,106 | 1,109 | 8,200 | 554.50 |
| 2015-10-19 | 1,122 | 1,123 | 1,108 | 1,111 | 4,800 | 555.50 |
| 2015-10-16 | 1,122 | 1,126 | 1,111 | 1,115 | 6,900 | 557.50 |
| 2015-10-15 | 1,126 | 1,137 | 1,099 | 1,117 | 20,900 | 558.50 |
| 2015-10-14 | 1,125 | 1,134 | 1,114 | 1,125 | 11,200 | 562.50 |
| 2015-10-13 | 1,119 | 1,137 | 1,111 | 1,132 | 15,300 | 566 |
| 2015-10-09 | 1,114 | 1,133 | 1,113 | 1,123 | 8,200 | 561.50 |
| 2015-10-08 | 1,131 | 1,131 | 1,107 | 1,114 | 11,200 | 557 |
| 2015-10-07 | 1,121 | 1,135 | 1,102 | 1,134 | 8,400 | 567 |
| 2015-10-06 | 1,144 | 1,148 | 1,110 | 1,121 | 15,200 | 560.50 |
| 2015-10-05 | 1,140 | 1,154 | 1,125 | 1,144 | 19,700 | 572 |
| 2015-10-02 | 1,120 | 1,123 | 1,102 | 1,119 | 14,500 | 559.50 |
| 2015-10-01 | 1,100 | 1,179 | 1,089 | 1,132 | 28,600 | 566 |
| 2015-09-30 | 1,080 | 1,145 | 1,080 | 1,130 | 20,000 | 565 |
| 2015-09-29 | 1,083 | 1,096 | 1,061 | 1,077 | 30,800 | 538.50 |
| 2015-09-28 | 1,065 | 1,092 | 1,047 | 1,053 | 14,200 | 526.50 |
| 2015-09-25 | 1,044 | 1,082 | 1,037 | 1,080 | 25,900 | 540 |
| 2015-09-24 | 1,033 | 1,068 | 1,021 | 1,033 | 16,600 | 516.50 |
| 2015-09-18 | 1,097 | 1,097 | 1,046 | 1,053 | 18,600 | 526.50 |
| 2015-09-17 | 1,115 | 1,125 | 1,085 | 1,089 | 14,400 | 544.50 |
| 2015-09-16 | 1,111 | 1,126 | 1,081 | 1,085 | 17,100 | 542.50 |
| 2015-09-15 | 1,082 | 1,114 | 1,065 | 1,090 | 32,500 | 545 |
| 2015-09-14 | 1,100 | 1,112 | 1,073 | 1,073 | 11,600 | 536.50 |
| 2015-09-11 | 1,083 | 1,103 | 1,074 | 1,096 | 19,400 | 548 |
| 2015-09-10 | 1,050 | 1,070 | 1,035 | 1,057 | 11,700 | 528.50 |
| 2015-09-09 | 1,046 | 1,072 | 1,038 | 1,071 | 17,200 | 535.50 |
| 2015-09-08 | 1,055 | 1,080 | 1,011 | 1,016 | 12,000 | 508 |
| 2015-09-07 | 1,044 | 1,070 | 1,034 | 1,059 | 17,000 | 529.50 |
| 2015-09-04 | 1,044 | 1,087 | 1,028 | 1,066 | 30,900 | 533 |
| 2015-09-03 | 1,072 | 1,098 | 1,061 | 1,062 | 11,900 | 531 |
| 2015-09-02 | 1,050 | 1,118 | 998 | 1,072 | 24,300 | 536 |
| 2015-09-01 | 1,090 | 1,091 | 1,067 | 1,069 | 20,200 | 534.50 |
| 2015-08-31 | 1,104 | 1,116 | 1,085 | 1,095 | 25,600 | 547.50 |
| 2015-08-28 | 1,132 | 1,132 | 1,106 | 1,114 | 18,700 | 557 |
| 2015-08-27 | 1,078 | 1,109 | 1,048 | 1,097 | 39,700 | 548.50 |
| 2015-08-26 | 979 | 1,021 | 978 | 1,017 | 30,600 | 508.50 |
| 2015-08-25 | 961 | 1,034 | 926 | 972 | 55,800 | 486 |
| 2015-08-24 | 1,026 | 1,059 | 995 | 996 | 47,100 | 498 |
| 2015-08-21 | 1,071 | 1,101 | 1,014 | 1,080 | 36,000 | 540 |
| 2015-08-20 | 1,107 | 1,120 | 1,087 | 1,091 | 25,000 | 545.50 |
| 2015-08-19 | 1,120 | 1,133 | 1,110 | 1,120 | 40,500 | 560 |
| 2015-08-18 | 1,112 | 1,171 | 1,102 | 1,130 | 45,900 | 565 |
| 2015-08-17 | 1,122 | 1,132 | 1,068 | 1,108 | 53,900 | 554 |
| 2015-08-14 | 1,127 | 1,138 | 1,114 | 1,122 | 17,800 | 561 |
| 2015-08-13 | 1,125 | 1,139 | 1,109 | 1,115 | 15,900 | 557.50 |
| 2015-08-12 | 1,120 | 1,134 | 1,101 | 1,115 | 17,900 | 557.50 |
| 2015-08-11 | 1,130 | 1,143 | 1,112 | 1,125 | 23,100 | 562.50 |
| 2015-08-10 | 1,105 | 1,143 | 1,105 | 1,128 | 58,000 | 564 |
| 2015-08-07 | 1,110 | 1,136 | 1,100 | 1,130 | 27,200 | 565 |
| 2015-08-06 | 1,113 | 1,134 | 1,100 | 1,110 | 37,500 | 555 |
| 2015-08-05 | 1,144 | 1,146 | 1,104 | 1,110 | 48,400 | 555 |
| 2015-08-04 | 1,153 | 1,174 | 1,123 | 1,135 | 48,900 | 567.50 |
| 2015-08-03 | 1,142 | 1,160 | 1,104 | 1,123 | 69,300 | 561.50 |
| 2015-07-31 | 1,260 | 1,269 | 1,192 | 1,202 | 40,700 | 601 |
| 2015-07-30 | 1,240 | 1,259 | 1,152 | 1,252 | 113,300 | 626 |
| 2015-07-29 | 1,226 | 1,260 | 1,220 | 1,251 | 42,300 | 625.50 |
| 2015-07-28 | 1,169 | 1,231 | 1,160 | 1,214 | 46,700 | 607 |
| 2015-07-27 | 1,171 | 1,190 | 1,161 | 1,187 | 32,300 | 593.50 |
| 2015-07-24 | 1,158 | 1,180 | 1,146 | 1,165 | 63,100 | 582.50 |
| 2015-07-23 | 1,124 | 1,149 | 1,122 | 1,149 | 23,000 | 574.50 |
| 2015-07-22 | 1,105 | 1,129 | 1,105 | 1,118 | 15,500 | 559 |
| 2015-07-21 | 1,118 | 1,137 | 1,112 | 1,112 | 24,700 | 556 |
| 2015-07-17 | 1,076 | 1,129 | 1,072 | 1,116 | 38,000 | 558 |
| 2015-07-16 | 1,087 | 1,105 | 1,072 | 1,092 | 28,000 | 546 |
| 2015-07-15 | 1,079 | 1,089 | 1,071 | 1,076 | 35,900 | 538 |
| 2015-07-14 | 1,070 | 1,098 | 1,070 | 1,079 | 45,000 | 539.50 |
| 2015-07-13 | 1,042 | 1,068 | 1,031 | 1,066 | 25,100 | 533 |
| 2015-07-10 | 1,015 | 1,049 | 1,005 | 1,018 | 29,500 | 509 |
| 2015-07-09 | 971 | 1,050 | 965 | 1,004 | 68,100 | 502 |
| 2015-07-08 | 1,010 | 1,034 | 986 | 995 | 62,500 | 497.50 |
| 2015-07-07 | 1,045 | 1,049 | 1,020 | 1,026 | 27,000 | 513 |
| 2015-07-06 | 1,034 | 1,052 | 1,014 | 1,039 | 35,500 | 519.50 |
| 2015-07-03 | 1,058 | 1,067 | 1,037 | 1,039 | 22,400 | 519.50 |
| 2015-07-02 | 1,054 | 1,061 | 1,051 | 1,056 | 26,700 | 528 |
| 2015-07-01 | 1,060 | 1,060 | 1,041 | 1,049 | 42,300 | 524.50 |
| 2015-06-30 | 1,050 | 1,066 | 1,044 | 1,064 | 27,700 | 532 |
| 2015-06-29 | 1,000 | 1,050 | 999 | 1,029 | 37,400 | 514.50 |
| 2015-06-26 | 1,058 | 1,064 | 1,045 | 1,059 | 33,900 | 529.50 |
| 2015-06-25 | 1,060 | 1,071 | 1,054 | 1,061 | 25,500 | 530.50 |
| 2015-06-24 | 1,049 | 1,057 | 1,045 | 1,051 | 32,000 | 525.50 |
| 2015-06-23 | 1,023 | 1,063 | 1,023 | 1,047 | 47,900 | 523.50 |
| 2015-06-22 | 1,020 | 1,029 | 1,017 | 1,027 | 12,600 | 513.50 |
| 2015-06-19 | 1,010 | 1,040 | 1,010 | 1,022 | 20,800 | 511 |
| 2015-06-18 | 1,003 | 1,021 | 999 | 1,006 | 18,400 | 503 |
| 2015-06-17 | 1,006 | 1,010 | 997 | 1,005 | 14,400 | 502.50 |
| 2015-06-16 | 1,005 | 1,015 | 991 | 1,001 | 23,000 | 500.50 |
| 2015-06-15 | 1,000 | 1,009 | 981 | 999 | 17,600 | 499.50 |
| 2015-06-12 | 980 | 1,010 | 964 | 1,005 | 111,700 | 502.50 |
| 2015-06-11 | 936 | 998 | 911 | 980 | 63,500 | 490 |
| 2015-06-10 | 935 | 953 | 935 | 938 | 14,600 | 469 |
| 2015-06-09 | 960 | 967 | 942 | 944 | 17,100 | 472 |
| 2015-06-08 | 956 | 971 | 956 | 958 | 13,200 | 479 |
| 2015-06-05 | 956 | 960 | 951 | 955 | 15,600 | 477.50 |
| 2015-06-04 | 949 | 960 | 947 | 956 | 32,700 | 478 |
| 2015-06-03 | 955 | 955 | 943 | 955 | 17,500 | 477.50 |
| 2015-06-02 | 955 | 956 | 944 | 950 | 11,900 | 475 |
| 2015-06-01 | 951 | 954 | 935 | 954 | 24,200 | 477 |
| 2015-05-29 | 940 | 956 | 934 | 951 | 21,000 | 475.50 |
| 2015-05-28 | 949 | 952 | 938 | 942 | 18,300 | 471 |
| 2015-05-27 | 939 | 948 | 939 | 945 | 19,900 | 472.50 |
| 2015-05-26 | 931 | 940 | 928 | 936 | 18,800 | 468 |
| 2015-05-25 | 946 | 950 | 934 | 937 | 25,700 | 468.50 |
| 2015-05-22 | 940 | 946 | 925 | 939 | 17,000 | 469.50 |
| 2015-05-21 | 950 | 950 | 942 | 943 | 19,400 | 471.50 |
| 2015-05-20 | 951 | 955 | 942 | 947 | 24,200 | 473.50 |
| 2015-05-19 | 915 | 955 | 911 | 943 | 82,800 | 471.50 |
| 2015-05-18 | 878 | 908 | 876 | 903 | 52,700 | 451.50 |
| 2015-05-15 | 835 | 892 | 835 | 890 | 117,800 | 445 |
| 2015-05-14 | 822 | 829 | 806 | 825 | 40,800 | 412.50 |
| 2015-05-13 | 835 | 837 | 805 | 829 | 23,300 | 414.50 |
| 2015-05-12 | 831 | 836 | 823 | 835 | 14,100 | 417.50 |
| 2015-05-11 | 825 | 834 | 825 | 831 | 20,300 | 415.50 |
| 2015-05-08 | 810 | 825 | 810 | 824 | 14,300 | 412 |
| 2015-05-07 | 816 | 829 | 805 | 810 | 13,000 | 405 |
| 2015-05-01 | 814 | 819 | 810 | 815 | 15,400 | 407.50 |
| 2015-04-30 | 821 | 845 | 811 | 821 | 26,400 | 410.50 |
| 2015-04-28 | 828 | 828 | 824 | 825 | 9,700 | 412.50 |
| 2015-04-27 | 830 | 835 | 825 | 828 | 12,800 | 414 |
| 2015-04-24 | 830 | 833 | 817 | 830 | 27,200 | 415 |
| 2015-04-23 | 846 | 846 | 807 | 831 | 45,800 | 415.50 |
| 2015-04-22 | 835 | 860 | 832 | 839 | 43,500 | 419.50 |
| 2015-04-21 | 831 | 837 | 811 | 835 | 35,100 | 417.50 |
| 2015-04-20 | 818 | 835 | 806 | 831 | 36,900 | 415.50 |
| 2015-04-17 | 821 | 822 | 811 | 818 | 46,500 | 409 |
| 2015-04-16 | 810 | 820 | 807 | 819 | 23,100 | 409.50 |
| 2015-04-15 | 811 | 821 | 801 | 807 | 39,100 | 403.50 |
| 2015-04-14 | 813 | 826 | 810 | 812 | 70,900 | 406 |
| 2015-04-13 | 827 | 828 | 815 | 818 | 24,100 | 409 |
| 2015-04-10 | 833 | 833 | 814 | 826 | 30,500 | 413 |
| 2015-04-09 | 838 | 838 | 822 | 830 | 22,900 | 415 |
| 2015-04-08 | 831 | 840 | 810 | 830 | 54,900 | 415 |
| 2015-04-07 | 822 | 838 | 820 | 836 | 44,400 | 418 |
| 2015-04-06 | 828 | 833 | 812 | 826 | 40,800 | 413 |
| 2015-04-03 | 820 | 827 | 811 | 827 | 34,800 | 413.50 |
| 2015-04-02 | 797 | 819 | 797 | 816 | 47,200 | 408 |
| 2015-04-01 | 820 | 823 | 800 | 804 | 51,300 | 402 |
| 2015-03-31 | 830 | 840 | 818 | 820 | 31,900 | 410 |
| 2015-03-30 | 826 | 839 | 822 | 830 | 23,500 | 415 |
| 2015-03-27 | 846 | 860 | 815 | 828 | 94,700 | 414 |
| 2015-03-26 | 860 | 870 | 852 | 861 | 18,800 | 430.50 |
| 2015-03-25 | 877 | 877 | 862 | 869 | 39,200 | 434.50 |
| 2015-03-24 | 871 | 879 | 860 | 879 | 22,800 | 439.50 |
| 2015-03-23 | 895 | 900 | 856 | 874 | 36,700 | 437 |
| 2015-03-20 | 882 | 891 | 882 | 890 | 13,000 | 445 |
| 2015-03-19 | 889 | 892 | 880 | 887 | 20,600 | 443.50 |
| 2015-03-18 | 888 | 897 | 887 | 889 | 30,500 | 444.50 |
| 2015-03-17 | 877 | 883 | 872 | 881 | 15,700 | 440.50 |
| 2015-03-16 | 863 | 879 | 862 | 877 | 19,600 | 438.50 |
| 2015-03-13 | 875 | 878 | 845 | 867 | 37,400 | 433.50 |
| 2015-03-12 | 854 | 873 | 848 | 859 | 16,700 | 429.50 |
| 2015-03-11 | 845 | 871 | 845 | 854 | 15,000 | 427 |
| 2015-03-10 | 850 | 875 | 849 | 854 | 25,500 | 427 |
| 2015-03-09 | 875 | 876 | 858 | 864 | 21,600 | 432 |
| 2015-03-06 | 872 | 880 | 872 | 875 | 14,300 | 437.50 |
| 2015-03-05 | 867 | 877 | 867 | 873 | 5,900 | 436.50 |
| 2015-03-04 | 883 | 883 | 861 | 872 | 13,600 | 436 |
| 2015-03-03 | 881 | 890 | 881 | 887 | 7,600 | 443.50 |
| 2015-03-02 | 880 | 892 | 880 | 881 | 7,800 | 440.50 |
| 2015-02-27 | 894 | 894 | 869 | 885 | 12,500 | 442.50 |
| 2015-02-26 | 873 | 894 | 873 | 894 | 9,900 | 447 |
| 2015-02-25 | 890 | 890 | 875 | 884 | 26,400 | 442 |
| 2015-02-24 | 870 | 888 | 864 | 888 | 29,900 | 444 |
| 2015-02-23 | 870 | 870 | 862 | 864 | 11,400 | 432 |
| 2015-02-20 | 870 | 870 | 862 | 870 | 11,000 | 435 |
| 2015-02-19 | 868 | 871 | 864 | 870 | 11,600 | 435 |
| 2015-02-18 | 867 | 871 | 860 | 868 | 16,800 | 434 |
| 2015-02-17 | 859 | 868 | 858 | 865 | 9,500 | 432.50 |
| 2015-02-16 | 866 | 870 | 834 | 860 | 23,500 | 430 |
| 2015-02-13 | 850 | 866 | 843 | 866 | 17,000 | 433 |
| 2015-02-12 | 849 | 852 | 836 | 848 | 14,100 | 424 |
| 2015-02-10 | 837 | 843 | 831 | 837 | 7,100 | 418.50 |
| 2015-02-09 | 839 | 839 | 830 | 837 | 3,800 | 418.50 |
| 2015-02-06 | 840 | 841 | 826 | 827 | 7,700 | 413.50 |
| 2015-02-05 | 830 | 847 | 826 | 842 | 29,600 | 421 |
| 2015-02-04 | 845 | 864 | 831 | 842 | 13,700 | 421 |
| 2015-02-03 | 870 | 870 | 825 | 848 | 15,800 | 424 |
| 2015-02-02 | 851 | 872 | 846 | 870 | 11,700 | 435 |
| 2015-01-30 | 900 | 907 | 857 | 873 | 23,100 | 436.50 |
| 2015-01-29 | 880 | 897 | 873 | 897 | 12,100 | 448.50 |
| 2015-01-28 | 875 | 890 | 873 | 889 | 9,600 | 444.50 |
| 2015-01-27 | 865 | 873 | 865 | 872 | 13,400 | 436 |
| 2015-01-26 | 850 | 870 | 849 | 870 | 24,000 | 435 |
| 2015-01-23 | 850 | 850 | 844 | 850 | 18,300 | 425 |
| 2015-01-22 | 850 | 852 | 844 | 849 | 27,800 | 424.50 |
| 2015-01-21 | 839 | 847 | 835 | 845 | 14,500 | 422.50 |
| 2015-01-20 | 828 | 838 | 817 | 838 | 7,100 | 419 |
| 2015-01-19 | 814 | 824 | 814 | 823 | 6,900 | 411.50 |
| 2015-01-16 | 816 | 822 | 805 | 814 | 12,200 | 407 |
| 2015-01-15 | 809 | 832 | 809 | 831 | 13,900 | 415.50 |
| 2015-01-14 | 819 | 828 | 812 | 817 | 6,400 | 408.50 |
| 2015-01-13 | 811 | 831 | 811 | 827 | 27,000 | 413.50 |
| 2015-01-09 | 832 | 834 | 820 | 827 | 9,100 | 413.50 |
| 2015-01-08 | 830 | 840 | 825 | 836 | 14,600 | 418 |
| 2015-01-07 | 818 | 842 | 813 | 830 | 19,700 | 415 |
| 2015-01-06 | 810 | 837 | 810 | 830 | 40,700 | 415 |
| 2015-01-05 | 846 | 851 | 817 | 840 | 16,200 | 420 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2014-03-27]1株→2株 [2000-05-26]1株→2株
