4809 パラカ(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 | 1,561 | 1,563 | 1,535 | 1,552 | 4,700 | 1,552 |
| 2015-12-29 | 1,530 | 1,574 | 1,517 | 1,540 | 6,800 | 1,540 |
| 2015-12-28 | 1,538 | 1,545 | 1,533 | 1,534 | 7,600 | 1,534 |
| 2015-12-25 | 1,532 | 1,571 | 1,529 | 1,538 | 6,800 | 1,538 |
| 2015-12-24 | 1,564 | 1,579 | 1,535 | 1,547 | 10,200 | 1,547 |
| 2015-12-22 | 1,560 | 1,580 | 1,560 | 1,563 | 13,100 | 1,563 |
| 2015-12-21 | 1,580 | 1,585 | 1,563 | 1,566 | 5,400 | 1,566 |
| 2015-12-18 | 1,584 | 1,600 | 1,568 | 1,587 | 6,300 | 1,587 |
| 2015-12-17 | 1,583 | 1,584 | 1,570 | 1,584 | 7,400 | 1,584 |
| 2015-12-16 | 1,567 | 1,569 | 1,534 | 1,547 | 9,800 | 1,547 |
| 2015-12-15 | 1,558 | 1,574 | 1,549 | 1,557 | 5,100 | 1,557 |
| 2015-12-14 | 1,583 | 1,583 | 1,531 | 1,558 | 7,800 | 1,558 |
| 2015-12-11 | 1,600 | 1,612 | 1,562 | 1,583 | 25,900 | 1,583 |
| 2015-12-10 | 1,597 | 1,597 | 1,560 | 1,560 | 17,400 | 1,560 |
| 2015-12-09 | 1,580 | 1,585 | 1,564 | 1,584 | 8,700 | 1,584 |
| 2015-12-08 | 1,603 | 1,603 | 1,594 | 1,595 | 4,900 | 1,595 |
| 2015-12-07 | 1,615 | 1,642 | 1,600 | 1,604 | 10,100 | 1,604 |
| 2015-12-04 | 1,600 | 1,627 | 1,600 | 1,614 | 11,000 | 1,614 |
| 2015-12-03 | 1,621 | 1,635 | 1,621 | 1,635 | 3,100 | 1,635 |
| 2015-12-02 | 1,617 | 1,675 | 1,613 | 1,644 | 12,800 | 1,644 |
| 2015-12-01 | 1,644 | 1,644 | 1,629 | 1,639 | 2,800 | 1,639 |
| 2015-11-30 | 1,650 | 1,654 | 1,637 | 1,644 | 4,100 | 1,644 |
| 2015-11-27 | 1,645 | 1,671 | 1,632 | 1,648 | 11,700 | 1,648 |
| 2015-11-26 | 1,620 | 1,645 | 1,620 | 1,641 | 7,200 | 1,641 |
| 2015-11-25 | 1,629 | 1,645 | 1,625 | 1,637 | 5,900 | 1,637 |
| 2015-11-24 | 1,625 | 1,630 | 1,615 | 1,630 | 15,600 | 1,630 |
| 2015-11-20 | 1,640 | 1,640 | 1,618 | 1,625 | 5,100 | 1,625 |
| 2015-11-19 | 1,600 | 1,619 | 1,600 | 1,615 | 6,500 | 1,615 |
| 2015-11-18 | 1,572 | 1,598 | 1,572 | 1,598 | 7,700 | 1,598 |
| 2015-11-17 | 1,570 | 1,599 | 1,560 | 1,569 | 23,200 | 1,569 |
| 2015-11-16 | 1,597 | 1,597 | 1,561 | 1,573 | 5,000 | 1,573 |
| 2015-11-13 | 1,591 | 1,597 | 1,567 | 1,597 | 4,300 | 1,597 |
| 2015-11-12 | 1,594 | 1,605 | 1,576 | 1,598 | 4,800 | 1,598 |
| 2015-11-11 | 1,615 | 1,618 | 1,527 | 1,594 | 9,300 | 1,594 |
| 2015-11-10 | 1,600 | 1,630 | 1,600 | 1,619 | 18,200 | 1,619 |
| 2015-11-09 | 1,592 | 1,632 | 1,584 | 1,594 | 24,900 | 1,594 |
| 2015-11-06 | 1,540 | 1,614 | 1,540 | 1,584 | 26,500 | 1,584 |
| 2015-11-05 | 1,520 | 1,520 | 1,501 | 1,515 | 7,200 | 1,515 |
| 2015-11-04 | 1,529 | 1,529 | 1,495 | 1,524 | 9,100 | 1,524 |
| 2015-11-02 | 1,508 | 1,516 | 1,486 | 1,502 | 15,400 | 1,502 |
| 2015-10-30 | 1,520 | 1,535 | 1,503 | 1,508 | 8,500 | 1,508 |
| 2015-10-29 | 1,541 | 1,542 | 1,517 | 1,520 | 14,500 | 1,520 |
| 2015-10-28 | 1,505 | 1,534 | 1,505 | 1,518 | 5,100 | 1,518 |
| 2015-10-27 | 1,542 | 1,542 | 1,521 | 1,521 | 4,100 | 1,521 |
| 2015-10-26 | 1,545 | 1,555 | 1,536 | 1,542 | 3,200 | 1,542 |
| 2015-10-23 | 1,563 | 1,572 | 1,514 | 1,545 | 10,900 | 1,545 |
| 2015-10-22 | 1,560 | 1,581 | 1,458 | 1,563 | 33,100 | 1,563 |
| 2015-10-21 | 1,572 | 1,572 | 1,545 | 1,562 | 10,600 | 1,562 |
| 2015-10-20 | 1,566 | 1,581 | 1,565 | 1,567 | 6,900 | 1,567 |
| 2015-10-19 | 1,565 | 1,582 | 1,565 | 1,572 | 7,900 | 1,572 |
| 2015-10-16 | 1,595 | 1,604 | 1,564 | 1,570 | 13,400 | 1,570 |
| 2015-10-15 | 1,485 | 1,606 | 1,485 | 1,606 | 16,500 | 1,606 |
| 2015-10-14 | 1,532 | 1,532 | 1,500 | 1,506 | 11,800 | 1,506 |
| 2015-10-13 | 1,542 | 1,553 | 1,521 | 1,534 | 11,000 | 1,534 |
| 2015-10-09 | 1,540 | 1,575 | 1,539 | 1,546 | 13,700 | 1,546 |
| 2015-10-08 | 1,558 | 1,573 | 1,537 | 1,552 | 14,700 | 1,552 |
| 2015-10-07 | 1,599 | 1,607 | 1,555 | 1,558 | 12,900 | 1,558 |
| 2015-10-06 | 1,602 | 1,609 | 1,571 | 1,589 | 7,700 | 1,589 |
| 2015-10-05 | 1,620 | 1,620 | 1,574 | 1,578 | 11,800 | 1,578 |
| 2015-10-02 | 1,601 | 1,629 | 1,601 | 1,613 | 10,400 | 1,613 |
| 2015-10-01 | 1,632 | 1,647 | 1,608 | 1,608 | 18,300 | 1,608 |
| 2015-09-30 | 1,590 | 1,627 | 1,590 | 1,620 | 12,800 | 1,620 |
| 2015-09-29 | 1,588 | 1,595 | 1,566 | 1,570 | 19,900 | 1,570 |
| 2015-09-28 | 1,601 | 1,620 | 1,572 | 1,610 | 30,600 | 1,610 |
| 2015-09-25 | 1,661 | 1,690 | 1,661 | 1,689 | 25,400 | 1,689 |
| 2015-09-24 | 1,649 | 1,668 | 1,642 | 1,665 | 17,500 | 1,665 |
| 2015-09-18 | 1,628 | 1,661 | 1,621 | 1,650 | 38,100 | 1,650 |
| 2015-09-17 | 1,620 | 1,623 | 1,590 | 1,616 | 37,300 | 1,616 |
| 2015-09-16 | 1,592 | 1,600 | 1,583 | 1,597 | 9,800 | 1,597 |
| 2015-09-15 | 1,600 | 1,629 | 1,573 | 1,576 | 15,700 | 1,576 |
| 2015-09-14 | 1,614 | 1,614 | 1,577 | 1,590 | 17,100 | 1,590 |
| 2015-09-11 | 1,589 | 1,612 | 1,584 | 1,607 | 30,400 | 1,607 |
| 2015-09-10 | 1,563 | 1,605 | 1,558 | 1,590 | 18,200 | 1,590 |
| 2015-09-09 | 1,570 | 1,599 | 1,543 | 1,595 | 15,400 | 1,595 |
| 2015-09-08 | 1,570 | 1,600 | 1,514 | 1,516 | 29,600 | 1,516 |
| 2015-09-07 | 1,550 | 1,576 | 1,513 | 1,575 | 18,000 | 1,575 |
| 2015-09-04 | 1,649 | 1,661 | 1,567 | 1,579 | 25,200 | 1,579 |
| 2015-09-03 | 1,667 | 1,680 | 1,649 | 1,658 | 10,900 | 1,658 |
| 2015-09-02 | 1,620 | 1,688 | 1,620 | 1,645 | 23,500 | 1,645 |
| 2015-09-01 | 1,740 | 1,740 | 1,600 | 1,681 | 32,800 | 1,681 |
| 2015-08-31 | 1,770 | 1,779 | 1,725 | 1,744 | 36,900 | 1,744 |
| 2015-08-28 | 1,715 | 1,748 | 1,715 | 1,746 | 38,900 | 1,746 |
| 2015-08-27 | 1,575 | 1,681 | 1,575 | 1,673 | 30,400 | 1,673 |
| 2015-08-26 | 1,491 | 1,540 | 1,491 | 1,540 | 19,700 | 1,540 |
| 2015-08-25 | 1,460 | 1,559 | 1,440 | 1,492 | 45,000 | 1,492 |
| 2015-08-24 | 1,550 | 1,599 | 1,532 | 1,535 | 55,800 | 1,535 |
| 2015-08-21 | 1,636 | 1,651 | 1,603 | 1,612 | 34,800 | 1,612 |
| 2015-08-20 | 1,678 | 1,715 | 1,666 | 1,681 | 37,500 | 1,681 |
| 2015-08-19 | 1,635 | 1,694 | 1,635 | 1,678 | 24,800 | 1,678 |
| 2015-08-18 | 1,625 | 1,633 | 1,617 | 1,631 | 18,800 | 1,631 |
| 2015-08-17 | 1,625 | 1,635 | 1,616 | 1,628 | 24,800 | 1,628 |
| 2015-08-14 | 1,611 | 1,627 | 1,599 | 1,602 | 13,600 | 1,602 |
| 2015-08-13 | 1,592 | 1,601 | 1,587 | 1,600 | 28,300 | 1,600 |
| 2015-08-12 | 1,606 | 1,613 | 1,586 | 1,592 | 13,900 | 1,592 |
| 2015-08-11 | 1,588 | 1,625 | 1,588 | 1,616 | 24,600 | 1,616 |
| 2015-08-10 | 1,585 | 1,613 | 1,580 | 1,587 | 29,100 | 1,587 |
| 2015-08-07 | 1,602 | 1,602 | 1,586 | 1,586 | 15,400 | 1,586 |
| 2015-08-06 | 1,585 | 1,621 | 1,585 | 1,600 | 34,500 | 1,600 |
| 2015-08-05 | 1,583 | 1,592 | 1,580 | 1,585 | 25,400 | 1,585 |
| 2015-08-04 | 1,580 | 1,594 | 1,569 | 1,586 | 20,000 | 1,586 |
| 2015-08-03 | 1,615 | 1,618 | 1,579 | 1,593 | 43,700 | 1,593 |
| 2015-07-31 | 1,624 | 1,626 | 1,606 | 1,620 | 16,600 | 1,620 |
| 2015-07-30 | 1,602 | 1,637 | 1,600 | 1,624 | 19,200 | 1,624 |
| 2015-07-29 | 1,615 | 1,622 | 1,580 | 1,602 | 11,500 | 1,602 |
| 2015-07-28 | 1,600 | 1,611 | 1,565 | 1,599 | 22,800 | 1,599 |
| 2015-07-27 | 1,638 | 1,655 | 1,612 | 1,615 | 14,200 | 1,615 |
| 2015-07-24 | 1,651 | 1,664 | 1,635 | 1,636 | 16,000 | 1,636 |
| 2015-07-23 | 1,687 | 1,691 | 1,658 | 1,671 | 15,300 | 1,671 |
| 2015-07-22 | 1,699 | 1,699 | 1,660 | 1,679 | 18,500 | 1,679 |
| 2015-07-21 | 1,713 | 1,729 | 1,693 | 1,705 | 29,600 | 1,705 |
| 2015-07-17 | 1,682 | 1,720 | 1,664 | 1,714 | 21,300 | 1,714 |
| 2015-07-16 | 1,652 | 1,685 | 1,651 | 1,682 | 25,700 | 1,682 |
| 2015-07-15 | 1,643 | 1,645 | 1,624 | 1,640 | 25,000 | 1,640 |
| 2015-07-14 | 1,660 | 1,668 | 1,625 | 1,647 | 37,500 | 1,647 |
| 2015-07-13 | 1,580 | 1,632 | 1,580 | 1,632 | 26,900 | 1,632 |
| 2015-07-10 | 1,579 | 1,613 | 1,551 | 1,572 | 37,700 | 1,572 |
| 2015-07-09 | 1,506 | 1,600 | 1,450 | 1,574 | 56,800 | 1,574 |
| 2015-07-08 | 1,610 | 1,620 | 1,551 | 1,555 | 48,800 | 1,555 |
| 2015-07-07 | 1,670 | 1,679 | 1,616 | 1,626 | 72,400 | 1,626 |
| 2015-07-06 | 1,498 | 1,700 | 1,498 | 1,638 | 103,200 | 1,638 |
| 2015-07-03 | 1,576 | 1,595 | 1,525 | 1,526 | 31,200 | 1,526 |
| 2015-07-02 | 1,549 | 1,575 | 1,517 | 1,574 | 32,900 | 1,574 |
| 2015-07-01 | 1,515 | 1,543 | 1,504 | 1,540 | 22,700 | 1,540 |
| 2015-06-30 | 1,435 | 1,529 | 1,435 | 1,492 | 47,900 | 1,492 |
| 2015-06-29 | 1,436 | 1,470 | 1,425 | 1,434 | 24,500 | 1,434 |
| 2015-06-26 | 1,481 | 1,505 | 1,439 | 1,493 | 56,900 | 1,493 |
| 2015-06-25 | 1,507 | 1,517 | 1,492 | 1,504 | 16,800 | 1,504 |
| 2015-06-24 | 1,505 | 1,526 | 1,496 | 1,525 | 22,700 | 1,525 |
| 2015-06-23 | 1,491 | 1,529 | 1,491 | 1,521 | 24,200 | 1,521 |
| 2015-06-22 | 1,498 | 1,535 | 1,450 | 1,531 | 59,700 | 1,531 |
| 2015-06-19 | 1,455 | 1,507 | 1,440 | 1,499 | 71,500 | 1,499 |
| 2015-06-18 | 1,373 | 1,465 | 1,363 | 1,456 | 77,000 | 1,456 |
| 2015-06-17 | 1,381 | 1,385 | 1,368 | 1,379 | 20,200 | 1,379 |
| 2015-06-16 | 1,354 | 1,386 | 1,340 | 1,381 | 26,700 | 1,381 |
| 2015-06-15 | 1,315 | 1,360 | 1,314 | 1,356 | 16,600 | 1,356 |
| 2015-06-12 | 1,346 | 1,350 | 1,325 | 1,330 | 20,900 | 1,330 |
| 2015-06-11 | 1,313 | 1,380 | 1,313 | 1,349 | 27,400 | 1,349 |
| 2015-06-10 | 1,329 | 1,335 | 1,304 | 1,321 | 15,700 | 1,321 |
| 2015-06-09 | 1,341 | 1,341 | 1,292 | 1,303 | 22,500 | 1,303 |
| 2015-06-08 | 1,319 | 1,348 | 1,308 | 1,341 | 30,000 | 1,341 |
| 2015-06-05 | 1,288 | 1,319 | 1,279 | 1,297 | 28,900 | 1,297 |
| 2015-06-04 | 1,268 | 1,290 | 1,253 | 1,288 | 17,100 | 1,288 |
| 2015-06-03 | 1,280 | 1,290 | 1,270 | 1,274 | 21,900 | 1,274 |
| 2015-06-02 | 1,265 | 1,295 | 1,265 | 1,287 | 47,200 | 1,287 |
| 2015-06-01 | 1,265 | 1,291 | 1,265 | 1,280 | 36,300 | 1,280 |
| 2015-05-29 | 1,287 | 1,288 | 1,266 | 1,285 | 29,100 | 1,285 |
| 2015-05-28 | 1,284 | 1,291 | 1,271 | 1,287 | 16,600 | 1,287 |
| 2015-05-27 | 1,277 | 1,291 | 1,261 | 1,282 | 40,100 | 1,282 |
| 2015-05-26 | 1,226 | 1,284 | 1,225 | 1,277 | 31,700 | 1,277 |
| 2015-05-25 | 1,238 | 1,238 | 1,196 | 1,226 | 14,300 | 1,226 |
| 2015-05-22 | 1,218 | 1,231 | 1,215 | 1,221 | 6,000 | 1,221 |
| 2015-05-21 | 1,237 | 1,239 | 1,218 | 1,223 | 13,600 | 1,223 |
| 2015-05-20 | 1,254 | 1,254 | 1,225 | 1,237 | 14,400 | 1,237 |
| 2015-05-19 | 1,219 | 1,229 | 1,195 | 1,223 | 22,400 | 1,223 |
| 2015-05-18 | 1,200 | 1,240 | 1,198 | 1,220 | 35,300 | 1,220 |
| 2015-05-15 | 1,126 | 1,177 | 1,126 | 1,175 | 26,300 | 1,175 |
| 2015-05-14 | 1,179 | 1,179 | 1,125 | 1,132 | 20,800 | 1,132 |
| 2015-05-13 | 1,161 | 1,161 | 1,140 | 1,149 | 12,200 | 1,149 |
| 2015-05-12 | 1,155 | 1,156 | 1,116 | 1,149 | 27,400 | 1,149 |
| 2015-05-11 | 1,182 | 1,202 | 1,153 | 1,157 | 52,800 | 1,157 |
| 2015-05-08 | 1,172 | 1,193 | 1,170 | 1,178 | 17,600 | 1,178 |
| 2015-05-07 | 1,196 | 1,224 | 1,180 | 1,180 | 22,100 | 1,180 |
| 2015-05-01 | 1,235 | 1,253 | 1,181 | 1,196 | 25,700 | 1,196 |
| 2015-04-30 | 1,248 | 1,266 | 1,215 | 1,232 | 30,800 | 1,232 |
| 2015-04-28 | 1,285 | 1,285 | 1,250 | 1,271 | 50,400 | 1,271 |
| 2015-04-27 | 1,264 | 1,284 | 1,260 | 1,267 | 14,900 | 1,267 |
| 2015-04-24 | 1,252 | 1,275 | 1,252 | 1,263 | 11,300 | 1,263 |
| 2015-04-23 | 1,255 | 1,290 | 1,245 | 1,252 | 25,300 | 1,252 |
| 2015-04-22 | 1,285 | 1,285 | 1,249 | 1,263 | 10,400 | 1,263 |
| 2015-04-21 | 1,240 | 1,251 | 1,232 | 1,239 | 10,100 | 1,239 |
| 2015-04-20 | 1,258 | 1,265 | 1,231 | 1,231 | 20,200 | 1,231 |
| 2015-04-17 | 1,300 | 1,300 | 1,267 | 1,269 | 14,300 | 1,269 |
| 2015-04-16 | 1,286 | 1,301 | 1,284 | 1,296 | 13,600 | 1,296 |
| 2015-04-15 | 1,319 | 1,328 | 1,305 | 1,305 | 8,100 | 1,305 |
| 2015-04-14 | 1,300 | 1,310 | 1,293 | 1,309 | 10,700 | 1,309 |
| 2015-04-13 | 1,296 | 1,304 | 1,287 | 1,300 | 14,800 | 1,300 |
| 2015-04-10 | 1,305 | 1,313 | 1,295 | 1,303 | 12,400 | 1,303 |
| 2015-04-09 | 1,294 | 1,306 | 1,294 | 1,301 | 8,800 | 1,301 |
| 2015-04-08 | 1,301 | 1,324 | 1,284 | 1,294 | 35,200 | 1,294 |
| 2015-04-07 | 1,319 | 1,329 | 1,311 | 1,317 | 9,900 | 1,317 |
| 2015-04-06 | 1,320 | 1,333 | 1,299 | 1,310 | 12,000 | 1,310 |
| 2015-04-03 | 1,322 | 1,322 | 1,299 | 1,299 | 19,500 | 1,299 |
| 2015-04-02 | 1,268 | 1,326 | 1,260 | 1,319 | 36,600 | 1,319 |
| 2015-04-01 | 1,242 | 1,267 | 1,231 | 1,249 | 29,400 | 1,249 |
| 2015-03-31 | 1,256 | 1,284 | 1,256 | 1,263 | 20,400 | 1,263 |
| 2015-03-30 | 1,239 | 1,265 | 1,239 | 1,256 | 13,900 | 1,256 |
| 2015-03-27 | 1,223 | 1,314 | 1,222 | 1,243 | 43,300 | 1,243 |
| 2015-03-26 | 1,281 | 1,300 | 1,240 | 1,242 | 58,400 | 1,242 |
| 2015-03-25 | 1,327 | 1,340 | 1,294 | 1,300 | 34,300 | 1,300 |
| 2015-03-24 | 1,355 | 1,359 | 1,321 | 1,345 | 30,000 | 1,345 |
| 2015-03-23 | 1,377 | 1,388 | 1,359 | 1,363 | 25,600 | 1,363 |
| 2015-03-20 | 1,434 | 1,439 | 1,390 | 1,396 | 26,600 | 1,396 |
| 2015-03-19 | 1,429 | 1,444 | 1,370 | 1,434 | 46,200 | 1,434 |
| 2015-03-18 | 1,375 | 1,415 | 1,367 | 1,414 | 32,700 | 1,414 |
| 2015-03-17 | 1,365 | 1,398 | 1,353 | 1,379 | 29,100 | 1,379 |
| 2015-03-16 | 1,352 | 1,409 | 1,352 | 1,364 | 44,600 | 1,364 |
| 2015-03-13 | 1,458 | 1,458 | 1,369 | 1,370 | 74,400 | 1,370 |
| 2015-03-12 | 1,420 | 1,458 | 1,412 | 1,435 | 66,600 | 1,435 |
| 2015-03-11 | 1,347 | 1,412 | 1,329 | 1,392 | 70,200 | 1,392 |
| 2015-03-10 | 1,267 | 1,340 | 1,267 | 1,337 | 50,600 | 1,337 |
| 2015-03-09 | 1,256 | 1,282 | 1,256 | 1,279 | 17,500 | 1,279 |
| 2015-03-06 | 1,256 | 1,300 | 1,254 | 1,266 | 60,800 | 1,266 |
| 2015-03-05 | 1,280 | 1,289 | 1,259 | 1,286 | 61,400 | 1,286 |
| 2015-03-04 | 1,280 | 1,292 | 1,264 | 1,281 | 64,800 | 1,281 |
| 2015-03-03 | 1,272 | 1,289 | 1,258 | 1,283 | 40,000 | 1,283 |
| 2015-03-02 | 1,280 | 1,285 | 1,264 | 1,276 | 32,800 | 1,276 |
| 2015-02-27 | 1,264 | 1,290 | 1,251 | 1,285 | 46,400 | 1,285 |
| 2015-02-26 | 1,208 | 1,284 | 1,208 | 1,261 | 41,700 | 1,261 |
| 2015-02-25 | 1,230 | 1,240 | 1,221 | 1,224 | 17,100 | 1,224 |
| 2015-02-24 | 1,191 | 1,225 | 1,180 | 1,214 | 25,600 | 1,214 |
| 2015-02-23 | 1,245 | 1,245 | 1,190 | 1,199 | 32,000 | 1,199 |
| 2015-02-20 | 1,254 | 1,273 | 1,249 | 1,256 | 28,400 | 1,256 |
| 2015-02-19 | 1,256 | 1,266 | 1,235 | 1,266 | 49,000 | 1,266 |
| 2015-02-18 | 1,234 | 1,254 | 1,214 | 1,240 | 81,100 | 1,240 |
| 2015-02-17 | 1,131 | 1,221 | 1,119 | 1,204 | 76,700 | 1,204 |
| 2015-02-16 | 1,101 | 1,133 | 1,080 | 1,124 | 31,300 | 1,124 |
| 2015-02-13 | 1,129 | 1,138 | 1,085 | 1,101 | 43,400 | 1,101 |
| 2015-02-12 | 1,175 | 1,194 | 1,111 | 1,140 | 50,500 | 1,140 |
| 2015-02-10 | 1,155 | 1,192 | 1,154 | 1,174 | 53,000 | 1,174 |
| 2015-02-09 | 1,100 | 1,155 | 1,099 | 1,149 | 86,500 | 1,149 |
| 2015-02-06 | 1,050 | 1,095 | 1,030 | 1,094 | 74,300 | 1,094 |
| 2015-02-05 | 1,062 | 1,073 | 1,011 | 1,032 | 24,500 | 1,032 |
| 2015-02-04 | 1,080 | 1,098 | 1,046 | 1,061 | 53,100 | 1,061 |
| 2015-02-03 | 1,034 | 1,073 | 1,024 | 1,073 | 57,900 | 1,073 |
| 2015-02-02 | 982 | 1,020 | 982 | 1,004 | 23,900 | 1,004 |
| 2015-01-30 | 1,019 | 1,020 | 988 | 993 | 32,900 | 993 |
| 2015-01-29 | 1,049 | 1,069 | 1,010 | 1,030 | 28,900 | 1,030 |
| 2015-01-28 | 1,050 | 1,070 | 1,015 | 1,058 | 43,000 | 1,058 |
| 2015-01-27 | 1,034 | 1,060 | 1,000 | 1,059 | 65,400 | 1,059 |
| 2015-01-26 | 1,007 | 1,040 | 975 | 1,020 | 66,900 | 1,020 |
| 2015-01-23 | 980 | 1,020 | 950 | 996 | 62,200 | 996 |
| 2015-01-22 | 960 | 981 | 936 | 970 | 50,100 | 970 |
| 2015-01-21 | 927 | 977 | 924 | 964 | 72,800 | 964 |
| 2015-01-20 | 917 | 936 | 903 | 929 | 28,300 | 929 |
| 2015-01-19 | 898 | 915 | 894 | 908 | 29,300 | 908 |
| 2015-01-16 | 901 | 901 | 877 | 895 | 24,100 | 895 |
| 2015-01-15 | 893 | 903 | 890 | 900 | 21,100 | 900 |
| 2015-01-14 | 896 | 896 | 884 | 893 | 16,700 | 893 |
| 2015-01-13 | 877 | 890 | 866 | 886 | 25,400 | 886 |
| 2015-01-09 | 881 | 891 | 881 | 889 | 21,200 | 889 |
| 2015-01-08 | 881 | 881 | 869 | 874 | 19,200 | 874 |
| 2015-01-07 | 844 | 869 | 844 | 866 | 22,200 | 866 |
| 2015-01-06 | 844 | 867 | 831 | 854 | 41,100 | 854 |
| 2015-01-05 | 870 | 870 | 850 | 856 | 12,000 | 856 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
