4769 (株)IC 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 | 898 | 915 | 898 | 913 | 2,800 | 456.50 |
| 2015-12-29 | 880 | 905 | 880 | 905 | 2,900 | 452.50 |
| 2015-12-28 | 867 | 880 | 867 | 880 | 3,100 | 440 |
| 2015-12-25 | 909 | 909 | 867 | 867 | 11,300 | 433.50 |
| 2015-12-24 | 925 | 928 | 900 | 901 | 12,400 | 450.50 |
| 2015-12-22 | 930 | 940 | 916 | 923 | 6,700 | 461.50 |
| 2015-12-21 | 954 | 954 | 929 | 936 | 9,800 | 468 |
| 2015-12-18 | 953 | 953 | 923 | 924 | 15,900 | 462 |
| 2015-12-17 | 940 | 957 | 925 | 956 | 15,900 | 478 |
| 2015-12-16 | 905 | 930 | 905 | 930 | 13,100 | 465 |
| 2015-12-15 | 898 | 902 | 892 | 900 | 9,800 | 450 |
| 2015-12-14 | 896 | 897 | 890 | 897 | 5,900 | 448.50 |
| 2015-12-11 | 900 | 905 | 896 | 897 | 6,400 | 448.50 |
| 2015-12-10 | 912 | 912 | 902 | 910 | 5,400 | 455 |
| 2015-12-09 | 909 | 913 | 904 | 904 | 2,200 | 452 |
| 2015-12-08 | 908 | 910 | 908 | 910 | 2,100 | 455 |
| 2015-12-07 | 905 | 910 | 905 | 910 | 2,000 | 455 |
| 2015-12-04 | 909 | 909 | 897 | 900 | 5,600 | 450 |
| 2015-12-03 | 920 | 920 | 909 | 909 | 3,900 | 454.50 |
| 2015-12-02 | 919 | 927 | 905 | 910 | 6,300 | 455 |
| 2015-12-01 | 908 | 912 | 902 | 904 | 5,400 | 452 |
| 2015-11-30 | 913 | 914 | 912 | 912 | 1,600 | 456 |
| 2015-11-27 | 919 | 920 | 907 | 913 | 9,500 | 456.50 |
| 2015-11-26 | 914 | 926 | 907 | 921 | 11,400 | 460.50 |
| 2015-11-25 | 913 | 915 | 911 | 912 | 5,500 | 456 |
| 2015-11-24 | 901 | 915 | 901 | 905 | 5,000 | 452.50 |
| 2015-11-20 | 892 | 900 | 892 | 899 | 1,700 | 449.50 |
| 2015-11-19 | 888 | 902 | 888 | 898 | 3,000 | 449 |
| 2015-11-18 | 898 | 906 | 888 | 888 | 6,900 | 444 |
| 2015-11-17 | 885 | 904 | 885 | 893 | 6,900 | 446.50 |
| 2015-11-16 | 881 | 892 | 880 | 892 | 6,600 | 446 |
| 2015-11-13 | 910 | 919 | 901 | 906 | 6,100 | 453 |
| 2015-11-12 | 916 | 917 | 910 | 913 | 4,600 | 456.50 |
| 2015-11-11 | 918 | 924 | 916 | 918 | 2,900 | 459 |
| 2015-11-10 | 941 | 941 | 911 | 923 | 7,000 | 461.50 |
| 2015-11-09 | 987 | 987 | 912 | 926 | 27,500 | 463 |
| 2015-11-06 | 962 | 982 | 958 | 972 | 6,600 | 486 |
| 2015-11-05 | 981 | 981 | 952 | 968 | 6,400 | 484 |
| 2015-11-04 | 994 | 1,000 | 969 | 987 | 10,300 | 493.50 |
| 2015-11-02 | 997 | 997 | 988 | 990 | 6,700 | 495 |
| 2015-10-30 | 981 | 989 | 972 | 989 | 4,600 | 494.50 |
| 2015-10-29 | 975 | 988 | 975 | 981 | 5,300 | 490.50 |
| 2015-10-28 | 978 | 979 | 972 | 973 | 2,800 | 486.50 |
| 2015-10-27 | 984 | 984 | 976 | 978 | 3,300 | 489 |
| 2015-10-26 | 984 | 995 | 981 | 982 | 5,300 | 491 |
| 2015-10-23 | 980 | 990 | 972 | 990 | 2,900 | 495 |
| 2015-10-22 | 990 | 990 | 972 | 976 | 5,100 | 488 |
| 2015-10-21 | 986 | 997 | 983 | 985 | 4,400 | 492.50 |
| 2015-10-20 | 991 | 998 | 986 | 986 | 4,800 | 493 |
| 2015-10-19 | 1,009 | 1,009 | 990 | 991 | 1,000 | 495.50 |
| 2015-10-16 | 980 | 1,012 | 980 | 994 | 12,300 | 497 |
| 2015-10-15 | 992 | 1,005 | 992 | 1,005 | 3,300 | 502.50 |
| 2015-10-14 | 1,014 | 1,014 | 992 | 992 | 4,600 | 496 |
| 2015-10-13 | 1,010 | 1,010 | 1,002 | 1,008 | 2,600 | 504 |
| 2015-10-09 | 1,005 | 1,005 | 996 | 1,001 | 3,900 | 500.50 |
| 2015-10-08 | 994 | 1,006 | 992 | 992 | 3,800 | 496 |
| 2015-10-07 | 1,012 | 1,013 | 985 | 989 | 3,900 | 494.50 |
| 2015-10-06 | 997 | 1,030 | 997 | 1,015 | 5,800 | 507.50 |
| 2015-10-05 | 986 | 999 | 976 | 989 | 4,800 | 494.50 |
| 2015-10-02 | 987 | 989 | 968 | 971 | 3,400 | 485.50 |
| 2015-10-01 | 977 | 981 | 970 | 975 | 4,700 | 487.50 |
| 2015-09-30 | 982 | 985 | 962 | 977 | 5,600 | 488.50 |
| 2015-09-29 | 995 | 996 | 982 | 992 | 8,200 | 496 |
| 2015-09-28 | 1,001 | 1,008 | 998 | 1,003 | 5,400 | 501.50 |
| 2015-09-25 | 1,047 | 1,047 | 1,012 | 1,016 | 3,700 | 508 |
| 2015-09-24 | 1,063 | 1,063 | 1,033 | 1,048 | 4,200 | 524 |
| 2015-09-18 | 1,035 | 1,035 | 1,016 | 1,026 | 6,200 | 513 |
| 2015-09-17 | 1,067 | 1,067 | 1,030 | 1,042 | 8,100 | 521 |
| 2015-09-16 | 1,051 | 1,065 | 1,040 | 1,065 | 2,200 | 532.50 |
| 2015-09-15 | 1,013 | 1,060 | 1,010 | 1,035 | 7,700 | 517.50 |
| 2015-09-14 | 1,110 | 1,110 | 1,021 | 1,040 | 10,700 | 520 |
| 2015-09-11 | 1,113 | 1,129 | 1,075 | 1,118 | 10,900 | 559 |
| 2015-09-10 | 1,109 | 1,133 | 1,080 | 1,113 | 21,000 | 556.50 |
| 2015-09-09 | 1,300 | 1,345 | 1,181 | 1,199 | 64,700 | 599.50 |
| 2015-09-08 | 1,176 | 1,369 | 1,095 | 1,300 | 150,000 | 650 |
| 2015-09-07 | 996 | 1,086 | 951 | 1,086 | 79,400 | 543 |
| 2015-09-04 | 983 | 998 | 930 | 936 | 6,400 | 468 |
| 2015-09-03 | 988 | 1,000 | 973 | 983 | 9,100 | 491.50 |
| 2015-09-02 | 952 | 986 | 951 | 968 | 4,900 | 484 |
| 2015-09-01 | 1,011 | 1,011 | 994 | 995 | 6,600 | 497.50 |
| 2015-08-31 | 1,019 | 1,040 | 1,003 | 1,029 | 3,600 | 514.50 |
| 2015-08-28 | 1,069 | 1,070 | 1,000 | 1,032 | 13,500 | 516 |
| 2015-08-27 | 977 | 1,007 | 977 | 986 | 5,000 | 493 |
| 2015-08-26 | 933 | 966 | 910 | 963 | 6,200 | 481.50 |
| 2015-08-25 | 893 | 953 | 870 | 910 | 12,900 | 455 |
| 2015-08-24 | 1,001 | 1,060 | 953 | 953 | 15,000 | 476.50 |
| 2015-08-21 | 1,090 | 1,090 | 1,066 | 1,067 | 9,800 | 533.50 |
| 2015-08-20 | 1,120 | 1,125 | 1,092 | 1,100 | 5,300 | 550 |
| 2015-08-19 | 1,092 | 1,109 | 1,092 | 1,101 | 6,400 | 550.50 |
| 2015-08-18 | 1,091 | 1,098 | 1,083 | 1,098 | 11,300 | 549 |
| 2015-08-17 | 1,128 | 1,130 | 1,082 | 1,091 | 14,700 | 545.50 |
| 2015-08-14 | 1,136 | 1,142 | 1,123 | 1,123 | 9,200 | 561.50 |
| 2015-08-13 | 1,164 | 1,167 | 1,132 | 1,138 | 9,700 | 569 |
| 2015-08-12 | 1,168 | 1,210 | 1,153 | 1,168 | 12,600 | 584 |
| 2015-08-11 | 1,218 | 1,218 | 1,131 | 1,168 | 22,800 | 584 |
| 2015-08-10 | 1,319 | 1,319 | 1,201 | 1,202 | 29,800 | 601 |
| 2015-08-07 | 1,414 | 1,415 | 1,288 | 1,291 | 16,900 | 645.50 |
| 2015-08-06 | 1,428 | 1,428 | 1,379 | 1,410 | 5,000 | 705 |
| 2015-08-05 | 1,405 | 1,424 | 1,400 | 1,410 | 4,500 | 705 |
| 2015-08-04 | 1,418 | 1,450 | 1,400 | 1,413 | 5,000 | 706.50 |
| 2015-08-03 | 1,440 | 1,458 | 1,414 | 1,430 | 2,500 | 715 |
| 2015-07-31 | 1,440 | 1,449 | 1,400 | 1,449 | 3,000 | 724.50 |
| 2015-07-30 | 1,450 | 1,450 | 1,406 | 1,450 | 2,800 | 725 |
| 2015-07-29 | 1,439 | 1,444 | 1,404 | 1,444 | 1,800 | 722 |
| 2015-07-28 | 1,361 | 1,440 | 1,353 | 1,440 | 3,900 | 720 |
| 2015-07-27 | 1,458 | 1,458 | 1,410 | 1,440 | 2,300 | 720 |
| 2015-07-24 | 1,450 | 1,460 | 1,445 | 1,456 | 6,800 | 728 |
| 2015-07-23 | 1,420 | 1,420 | 1,383 | 1,419 | 4,400 | 709.50 |
| 2015-07-22 | 1,400 | 1,405 | 1,370 | 1,405 | 1,700 | 702.50 |
| 2015-07-21 | 1,420 | 1,431 | 1,400 | 1,400 | 4,600 | 700 |
| 2015-07-17 | 1,417 | 1,420 | 1,375 | 1,419 | 5,900 | 709.50 |
| 2015-07-16 | 1,419 | 1,419 | 1,390 | 1,417 | 2,100 | 708.50 |
| 2015-07-15 | 1,380 | 1,407 | 1,380 | 1,407 | 6,000 | 703.50 |
| 2015-07-14 | 1,368 | 1,370 | 1,340 | 1,370 | 10,000 | 685 |
| 2015-07-13 | 1,324 | 1,350 | 1,303 | 1,342 | 4,700 | 671 |
| 2015-07-10 | 1,320 | 1,346 | 1,298 | 1,324 | 4,200 | 662 |
| 2015-07-09 | 1,244 | 1,278 | 1,120 | 1,278 | 22,900 | 639 |
| 2015-07-08 | 1,440 | 1,440 | 1,304 | 1,323 | 11,100 | 661.50 |
| 2015-07-07 | 1,345 | 1,430 | 1,330 | 1,420 | 8,000 | 710 |
| 2015-07-06 | 1,317 | 1,337 | 1,317 | 1,326 | 2,100 | 663 |
| 2015-07-03 | 1,381 | 1,391 | 1,350 | 1,363 | 4,700 | 681.50 |
| 2015-07-02 | 1,410 | 1,413 | 1,370 | 1,395 | 5,600 | 697.50 |
| 2015-07-01 | 1,308 | 1,360 | 1,308 | 1,360 | 8,900 | 680 |
| 2015-06-30 | 1,350 | 1,377 | 1,300 | 1,338 | 14,900 | 669 |
| 2015-06-29 | 1,371 | 1,385 | 1,333 | 1,350 | 17,400 | 675 |
| 2015-06-26 | 1,489 | 1,489 | 1,440 | 1,457 | 5,700 | 728.50 |
| 2015-06-25 | 1,496 | 1,496 | 1,450 | 1,459 | 7,600 | 729.50 |
| 2015-06-24 | 1,486 | 1,499 | 1,481 | 1,489 | 4,300 | 744.50 |
| 2015-06-23 | 1,500 | 1,500 | 1,484 | 1,485 | 4,200 | 742.50 |
| 2015-06-22 | 1,520 | 1,520 | 1,484 | 1,488 | 5,300 | 744 |
| 2015-06-19 | 1,520 | 1,546 | 1,520 | 1,522 | 6,900 | 761 |
| 2015-06-18 | 1,568 | 1,568 | 1,510 | 1,517 | 7,900 | 758.50 |
| 2015-06-17 | 1,551 | 1,575 | 1,551 | 1,568 | 3,900 | 784 |
| 2015-06-16 | 1,556 | 1,573 | 1,550 | 1,555 | 7,900 | 777.50 |
| 2015-06-15 | 1,526 | 1,596 | 1,526 | 1,596 | 11,600 | 798 |
| 2015-06-12 | 1,524 | 1,537 | 1,518 | 1,525 | 6,500 | 762.50 |
| 2015-06-11 | 1,500 | 1,527 | 1,500 | 1,524 | 6,100 | 762 |
| 2015-06-10 | 1,536 | 1,536 | 1,500 | 1,500 | 15,200 | 750 |
| 2015-06-09 | 1,600 | 1,600 | 1,554 | 1,554 | 6,300 | 777 |
| 2015-06-08 | 1,603 | 1,633 | 1,602 | 1,602 | 7,000 | 801 |
| 2015-06-05 | 1,639 | 1,639 | 1,601 | 1,603 | 9,600 | 801.50 |
| 2015-06-04 | 1,647 | 1,686 | 1,628 | 1,655 | 18,900 | 827.50 |
| 2015-06-03 | 1,645 | 1,675 | 1,621 | 1,640 | 17,500 | 820 |
| 2015-06-02 | 1,647 | 1,700 | 1,606 | 1,606 | 27,600 | 803 |
| 2015-06-01 | 1,606 | 1,678 | 1,595 | 1,678 | 27,300 | 839 |
| 2015-05-29 | 1,540 | 1,586 | 1,501 | 1,583 | 20,100 | 791.50 |
| 2015-05-28 | 1,593 | 1,600 | 1,476 | 1,531 | 69,500 | 765.50 |
| 2015-05-27 | 1,668 | 1,669 | 1,530 | 1,592 | 49,500 | 796 |
| 2015-05-26 | 1,700 | 1,700 | 1,645 | 1,690 | 9,500 | 845 |
| 2015-05-25 | 1,725 | 1,745 | 1,631 | 1,675 | 16,600 | 837.50 |
| 2015-05-22 | 1,755 | 1,769 | 1,728 | 1,728 | 5,000 | 864 |
| 2015-05-21 | 1,721 | 1,760 | 1,721 | 1,742 | 6,600 | 871 |
| 2015-05-20 | 1,752 | 1,752 | 1,720 | 1,742 | 8,400 | 871 |
| 2015-05-19 | 1,751 | 1,751 | 1,651 | 1,732 | 24,600 | 866 |
| 2015-05-18 | 1,850 | 1,850 | 1,763 | 1,763 | 6,900 | 881.50 |
| 2015-05-15 | 1,770 | 1,810 | 1,765 | 1,810 | 12,700 | 905 |
| 2015-05-14 | 1,910 | 1,910 | 1,750 | 1,810 | 25,200 | 905 |
| 2015-05-13 | 1,900 | 1,950 | 1,860 | 1,920 | 31,600 | 960 |
| 2015-05-12 | 1,850 | 1,947 | 1,850 | 1,930 | 33,800 | 965 |
| 2015-05-11 | 1,774 | 1,910 | 1,770 | 1,864 | 54,400 | 932 |
| 2015-05-08 | 1,811 | 1,851 | 1,797 | 1,814 | 24,600 | 907 |
| 2015-05-07 | 1,714 | 1,829 | 1,692 | 1,826 | 24,500 | 913 |
| 2015-05-01 | 1,695 | 1,714 | 1,681 | 1,714 | 17,200 | 857 |
| 2015-04-30 | 1,750 | 1,750 | 1,701 | 1,713 | 13,500 | 856.50 |
| 2015-04-28 | 1,780 | 1,788 | 1,687 | 1,710 | 28,200 | 855 |
| 2015-04-27 | 1,812 | 1,835 | 1,783 | 1,801 | 28,700 | 900.50 |
| 2015-04-24 | 1,850 | 1,902 | 1,830 | 1,830 | 42,500 | 915 |
| 2015-04-23 | 1,938 | 1,939 | 1,822 | 1,831 | 39,900 | 915.50 |
| 2015-04-22 | 1,849 | 1,902 | 1,791 | 1,900 | 70,000 | 950 |
| 2015-04-21 | 1,880 | 1,950 | 1,800 | 1,865 | 74,400 | 932.50 |
| 2015-04-20 | 1,953 | 2,199 | 1,782 | 1,920 | 232,000 | 960 |
| 2015-04-17 | 2,301 | 2,310 | 2,024 | 2,024 | 283,100 | 1,012 |
| 2015-04-16 | 2,417 | 2,517 | 2,271 | 2,330 | 633,000 | 1,165 |
| 2015-04-15 | 1,737 | 2,017 | 1,680 | 2,017 | 315,100 | 1,008.50 |
| 2015-04-14 | 1,475 | 1,711 | 1,385 | 1,617 | 142,200 | 808.50 |
| 2015-04-13 | 1,502 | 1,555 | 1,364 | 1,411 | 141,500 | 705.50 |
| 2015-04-10 | 1,598 | 1,720 | 1,449 | 1,487 | 582,900 | 743.50 |
| 2015-04-09 | 1,165 | 1,420 | 1,153 | 1,420 | 170,500 | 710 |
| 2015-04-08 | 1,131 | 1,148 | 1,105 | 1,120 | 20,100 | 560 |
| 2015-04-07 | 1,050 | 1,130 | 1,050 | 1,126 | 31,900 | 563 |
| 2015-04-06 | 1,030 | 1,070 | 1,030 | 1,058 | 8,600 | 529 |
| 2015-04-03 | 1,013 | 1,020 | 1,006 | 1,020 | 8,200 | 510 |
| 2015-04-02 | 1,065 | 1,070 | 1,006 | 1,013 | 22,400 | 506.50 |
| 2015-04-01 | 1,064 | 1,074 | 1,063 | 1,065 | 4,700 | 532.50 |
| 2015-03-31 | 1,075 | 1,090 | 1,062 | 1,085 | 9,500 | 542.50 |
| 2015-03-30 | 1,095 | 1,115 | 1,078 | 1,080 | 11,100 | 540 |
| 2015-03-27 | 1,100 | 1,141 | 1,085 | 1,115 | 10,900 | 557.50 |
| 2015-03-26 | 1,107 | 1,153 | 1,085 | 1,115 | 18,700 | 557.50 |
| 2015-03-25 | 1,119 | 1,132 | 1,095 | 1,118 | 9,000 | 559 |
| 2015-03-24 | 1,148 | 1,148 | 1,060 | 1,119 | 40,100 | 559.50 |
| 2015-03-23 | 1,136 | 1,177 | 1,123 | 1,123 | 20,100 | 561.50 |
| 2015-03-20 | 1,252 | 1,252 | 1,102 | 1,135 | 71,800 | 567.50 |
| 2015-03-19 | 1,330 | 1,330 | 1,237 | 1,282 | 48,300 | 641 |
| 2015-03-18 | 1,240 | 1,419 | 1,235 | 1,333 | 96,700 | 666.50 |
| 2015-03-17 | 1,500 | 1,550 | 1,274 | 1,330 | 191,500 | 665 |
| 2015-03-16 | 1,375 | 1,585 | 1,205 | 1,585 | 367,400 | 792.50 |
| 2015-03-13 | 1,232 | 1,499 | 1,142 | 1,285 | 376,900 | 642.50 |
| 2015-03-12 | 1,352 | 1,352 | 1,281 | 1,352 | 141,100 | 676 |
| 2015-03-11 | 913 | 1,052 | 913 | 1,052 | 79,000 | 526 |
| 2015-03-10 | 1,040 | 1,050 | 857 | 902 | 166,500 | 451 |
| 2015-03-09 | 843 | 992 | 823 | 992 | 180,100 | 496 |
| 2015-03-06 | 805 | 875 | 805 | 842 | 16,100 | 421 |
| 2015-03-05 | 805 | 805 | 801 | 804 | 2,000 | 402 |
| 2015-03-04 | 807 | 810 | 804 | 804 | 3,800 | 402 |
| 2015-03-03 | 807 | 807 | 807 | 807 | 100 | 403.50 |
| 2015-03-02 | 817 | 817 | 810 | 810 | 1,300 | 405 |
| 2015-02-27 | 808 | 814 | 808 | 814 | 200 | 407 |
| 2015-02-26 | 806 | 813 | 806 | 808 | 1,300 | 404 |
| 2015-02-25 | 810 | 810 | 810 | 810 | 900 | 405 |
| 2015-02-24 | 818 | 818 | 798 | 818 | 3,900 | 409 |
| 2015-02-23 | 801 | 821 | 801 | 818 | 3,000 | 409 |
| 2015-02-20 | 800 | 808 | 786 | 802 | 5,600 | 401 |
| 2015-02-19 | 785 | 800 | 785 | 800 | 2,300 | 400 |
| 2015-02-18 | 790 | 793 | 783 | 790 | 1,200 | 395 |
| 2015-02-17 | 784 | 784 | 781 | 781 | 600 | 390.50 |
| 2015-02-16 | 790 | 792 | 782 | 782 | 4,900 | 391 |
| 2015-02-13 | 796 | 796 | 790 | 790 | 400 | 395 |
| 2015-02-12 | 791 | 796 | 790 | 796 | 2,000 | 398 |
| 2015-02-10 | 799 | 799 | 787 | 787 | 3,000 | 393.50 |
| 2015-02-09 | 801 | 809 | 776 | 800 | 3,400 | 400 |
| 2015-02-06 | 810 | 812 | 800 | 800 | 2,000 | 400 |
| 2015-02-05 | 814 | 814 | 799 | 799 | 3,200 | 399.50 |
| 2015-02-04 | 804 | 814 | 804 | 814 | 1,100 | 407 |
| 2015-02-03 | 810 | 814 | 805 | 814 | 1,500 | 407 |
| 2015-02-02 | 828 | 828 | 799 | 825 | 2,200 | 412.50 |
| 2015-01-30 | 823 | 825 | 823 | 825 | 200 | 412.50 |
| 2015-01-29 | 810 | 822 | 806 | 822 | 1,200 | 411 |
| 2015-01-28 | 809 | 818 | 807 | 810 | 1,400 | 405 |
| 2015-01-27 | 809 | 824 | 809 | 824 | 1,300 | 412 |
| 2015-01-26 | 801 | 827 | 801 | 824 | 1,900 | 412 |
| 2015-01-23 | 821 | 821 | 798 | 807 | 2,600 | 403.50 |
| 2015-01-22 | 792 | 825 | 792 | 825 | 1,900 | 412.50 |
| 2015-01-21 | 815 | 815 | 790 | 791 | 3,400 | 395.50 |
| 2015-01-20 | 815 | 815 | 812 | 812 | 1,100 | 406 |
| 2015-01-19 | 810 | 815 | 805 | 815 | 3,500 | 407.50 |
| 2015-01-16 | 829 | 829 | 812 | 815 | 1,200 | 407.50 |
| 2015-01-15 | 821 | 821 | 811 | 811 | 200 | 405.50 |
| 2015-01-14 | 820 | 821 | 820 | 821 | 300 | 410.50 |
| 2015-01-13 | 815 | 822 | 815 | 822 | 1,400 | 411 |
| 2015-01-09 | 840 | 840 | 830 | 830 | 3,400 | 415 |
| 2015-01-08 | 836 | 840 | 824 | 840 | 2,400 | 420 |
| 2015-01-07 | 836 | 836 | 828 | 836 | 4,500 | 418 |
| 2015-01-06 | 845 | 845 | 821 | 839 | 6,000 | 419.50 |
| 2015-01-05 | 820 | 845 | 820 | 845 | 15,700 | 422.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
