4832 JFEシステムズ(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 | 1,153 | 1,210 | 1,153 | 1,164 | 900 | 291 |
| 2015-12-29 | 1,168 | 1,168 | 1,168 | 1,168 | 600 | 292 |
| 2015-12-28 | 1,135 | 1,150 | 1,135 | 1,150 | 200 | 287.50 |
| 2015-12-25 | 1,130 | 1,160 | 1,130 | 1,145 | 1,500 | 286.25 |
| 2015-12-24 | 1,155 | 1,155 | 1,116 | 1,155 | 3,700 | 288.75 |
| 2015-12-22 | 1,157 | 1,187 | 1,155 | 1,155 | 1,600 | 288.75 |
| 2015-12-21 | 1,186 | 1,186 | 1,186 | 1,186 | 700 | 296.50 |
| 2015-12-18 | 1,217 | 1,217 | 1,217 | 1,217 | 3,000 | 304.25 |
| 2015-12-17 | 1,222 | 1,222 | 1,200 | 1,217 | 2,600 | 304.25 |
| 2015-12-16 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 301.25 |
| 2015-12-15 | 1,184 | 1,200 | 1,184 | 1,199 | 1,000 | 299.75 |
| 2015-12-14 | 1,221 | 1,221 | 1,163 | 1,163 | 1,700 | 290.75 |
| 2015-12-11 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 308.50 |
| 2015-12-10 | 1,224 | 1,224 | 1,224 | 1,224 | 500 | 306 |
| 2015-12-09 | 1,241 | 1,259 | 1,241 | 1,243 | 500 | 310.75 |
| 2015-12-08 | 1,263 | 1,263 | 1,242 | 1,259 | 7,800 | 314.75 |
| 2015-12-07 | 1,230 | 1,263 | 1,230 | 1,263 | 9,000 | 315.75 |
| 2015-12-04 | 1,209 | 1,225 | 1,209 | 1,224 | 10,400 | 306 |
| 2015-12-03 | 1,204 | 1,211 | 1,204 | 1,206 | 400 | 301.50 |
| 2015-12-02 | 1,186 | 1,210 | 1,186 | 1,199 | 2,000 | 299.75 |
| 2015-12-01 | 1,182 | 1,200 | 1,182 | 1,194 | 2,500 | 298.50 |
| 2015-11-30 | 1,183 | 1,185 | 1,183 | 1,185 | 1,100 | 296.25 |
| 2015-11-27 | 1,185 | 1,187 | 1,184 | 1,184 | 800 | 296 |
| 2015-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 295 |
| 2015-11-25 | 1,170 | 1,186 | 1,170 | 1,181 | 400 | 295.25 |
| 2015-11-24 | 1,142 | 1,170 | 1,142 | 1,170 | 1,700 | 292.50 |
| 2015-11-20 | 1,167 | 1,167 | 1,167 | 1,167 | 3,200 | 291.75 |
| 2015-11-19 | 1,156 | 1,169 | 1,156 | 1,167 | 1,600 | 291.75 |
| 2015-11-18 | 1,155 | 1,155 | 1,152 | 1,152 | 400 | 288 |
| 2015-11-17 | 1,173 | 1,173 | 1,143 | 1,151 | 400 | 287.75 |
| 2015-11-16 | 1,123 | 1,178 | 1,123 | 1,178 | 1,100 | 294.50 |
| 2015-11-13 | 1,131 | 1,131 | 1,129 | 1,129 | 1,300 | 282.25 |
| 2015-11-12 | 1,120 | 1,149 | 1,120 | 1,143 | 3,000 | 285.75 |
| 2015-11-10 | 1,124 | 1,124 | 1,116 | 1,116 | 1,400 | 279 |
| 2015-11-09 | 1,121 | 1,150 | 1,121 | 1,141 | 2,000 | 285.25 |
| 2015-11-06 | 1,121 | 1,121 | 1,121 | 1,121 | 3,500 | 280.25 |
| 2015-11-05 | 1,122 | 1,122 | 1,122 | 1,122 | 700 | 280.50 |
| 2015-11-04 | 1,124 | 1,128 | 1,121 | 1,121 | 1,700 | 280.25 |
| 2015-11-02 | 1,130 | 1,140 | 1,130 | 1,140 | 600 | 285 |
| 2015-10-30 | 1,125 | 1,125 | 1,124 | 1,124 | 500 | 281 |
| 2015-10-29 | 1,127 | 1,127 | 1,124 | 1,124 | 3,000 | 281 |
| 2015-10-28 | 1,130 | 1,135 | 1,121 | 1,127 | 2,200 | 281.75 |
| 2015-10-27 | 1,168 | 1,168 | 1,130 | 1,139 | 3,700 | 284.75 |
| 2015-10-26 | 1,135 | 1,140 | 1,135 | 1,138 | 600 | 284.50 |
| 2015-10-23 | 1,140 | 1,140 | 1,130 | 1,130 | 2,400 | 282.50 |
| 2015-10-22 | 1,130 | 1,132 | 1,127 | 1,127 | 4,100 | 281.75 |
| 2015-10-21 | 1,141 | 1,171 | 1,141 | 1,160 | 2,200 | 290 |
| 2015-10-20 | 1,148 | 1,178 | 1,141 | 1,141 | 4,600 | 285.25 |
| 2015-10-19 | 1,120 | 1,194 | 1,113 | 1,148 | 2,600 | 287 |
| 2015-10-16 | 1,100 | 1,150 | 1,100 | 1,120 | 1,900 | 280 |
| 2015-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 282.50 |
| 2015-10-14 | 1,130 | 1,134 | 1,111 | 1,134 | 1,400 | 283.50 |
| 2015-10-13 | 1,174 | 1,174 | 1,125 | 1,129 | 2,700 | 282.25 |
| 2015-10-09 | 1,178 | 1,178 | 1,137 | 1,172 | 800 | 293 |
| 2015-10-08 | 1,135 | 1,155 | 1,135 | 1,155 | 600 | 288.75 |
| 2015-10-07 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 286.25 |
| 2015-10-06 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 293.75 |
| 2015-10-05 | 1,151 | 1,175 | 1,151 | 1,175 | 700 | 293.75 |
| 2015-10-02 | 1,159 | 1,159 | 1,159 | 1,159 | 400 | 289.75 |
| 2015-10-01 | 1,156 | 1,160 | 1,130 | 1,156 | 1,800 | 289 |
| 2015-09-30 | 1,145 | 1,156 | 1,140 | 1,156 | 1,000 | 289 |
| 2015-09-29 | 1,100 | 1,129 | 1,100 | 1,129 | 900 | 282.25 |
| 2015-09-28 | 1,104 | 1,104 | 1,104 | 1,104 | 200 | 276 |
| 2015-09-25 | 1,150 | 1,151 | 1,150 | 1,151 | 900 | 287.75 |
| 2015-09-24 | 1,143 | 1,143 | 1,101 | 1,132 | 3,800 | 283 |
| 2015-09-18 | 1,142 | 1,155 | 1,142 | 1,143 | 700 | 285.75 |
| 2015-09-17 | 1,184 | 1,184 | 1,136 | 1,136 | 1,200 | 284 |
| 2015-09-16 | 1,160 | 1,160 | 1,133 | 1,133 | 200 | 283.25 |
| 2015-09-15 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 282.50 |
| 2015-09-14 | 1,111 | 1,136 | 1,111 | 1,136 | 1,500 | 284 |
| 2015-09-11 | 1,050 | 1,112 | 1,050 | 1,111 | 1,200 | 277.75 |
| 2015-09-10 | 1,115 | 1,115 | 1,074 | 1,074 | 600 | 268.50 |
| 2015-09-09 | 1,137 | 1,137 | 1,132 | 1,132 | 200 | 283 |
| 2015-09-08 | 1,050 | 1,050 | 1,039 | 1,039 | 200 | 259.75 |
| 2015-09-07 | 1,060 | 1,102 | 1,060 | 1,102 | 2,700 | 275.50 |
| 2015-09-04 | 1,102 | 1,114 | 1,102 | 1,114 | 600 | 278.50 |
| 2015-09-02 | 1,147 | 1,160 | 1,147 | 1,160 | 600 | 290 |
| 2015-09-01 | 1,161 | 1,170 | 1,157 | 1,161 | 3,100 | 290.25 |
| 2015-08-31 | 1,180 | 1,198 | 1,180 | 1,180 | 300 | 295 |
| 2015-08-28 | 1,160 | 1,180 | 1,160 | 1,180 | 500 | 295 |
| 2015-08-27 | 1,159 | 1,198 | 1,158 | 1,190 | 1,400 | 297.50 |
| 2015-08-26 | 1,120 | 1,120 | 1,101 | 1,101 | 3,600 | 275.25 |
| 2015-08-25 | 1,150 | 1,150 | 1,060 | 1,120 | 3,000 | 280 |
| 2015-08-24 | 1,190 | 1,190 | 1,160 | 1,160 | 1,100 | 290 |
| 2015-08-21 | 1,212 | 1,213 | 1,212 | 1,213 | 600 | 303.25 |
| 2015-08-20 | 1,259 | 1,259 | 1,229 | 1,229 | 3,800 | 307.25 |
| 2015-08-19 | 1,237 | 1,259 | 1,233 | 1,259 | 900 | 314.75 |
| 2015-08-18 | 1,231 | 1,232 | 1,231 | 1,232 | 700 | 308 |
| 2015-08-17 | 1,230 | 1,232 | 1,230 | 1,232 | 2,400 | 308 |
| 2015-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 307.50 |
| 2015-08-13 | 1,230 | 1,260 | 1,225 | 1,260 | 1,000 | 315 |
| 2015-08-12 | 1,224 | 1,259 | 1,216 | 1,259 | 1,300 | 314.75 |
| 2015-08-11 | 1,201 | 1,250 | 1,201 | 1,250 | 4,500 | 312.50 |
| 2015-08-10 | 1,255 | 1,255 | 1,202 | 1,208 | 3,400 | 302 |
| 2015-08-07 | 1,265 | 1,288 | 1,256 | 1,256 | 1,200 | 314 |
| 2015-08-06 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 317.50 |
| 2015-08-05 | 1,269 | 1,294 | 1,269 | 1,294 | 900 | 323.50 |
| 2015-08-04 | 1,268 | 1,268 | 1,255 | 1,255 | 300 | 313.75 |
| 2015-08-03 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 315 |
| 2015-07-31 | 1,281 | 1,281 | 1,255 | 1,255 | 300 | 313.75 |
| 2015-07-30 | 1,246 | 1,300 | 1,246 | 1,300 | 800 | 325 |
| 2015-07-29 | 1,255 | 1,255 | 1,235 | 1,241 | 1,100 | 310.25 |
| 2015-07-28 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 313.75 |
| 2015-07-24 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 314 |
| 2015-07-23 | 1,265 | 1,265 | 1,265 | 1,265 | 800 | 316.25 |
| 2015-07-22 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 316.25 |
| 2015-07-21 | 1,274 | 1,274 | 1,270 | 1,270 | 2,700 | 317.50 |
| 2015-07-17 | 1,265 | 1,273 | 1,265 | 1,273 | 1,900 | 318.25 |
| 2015-07-16 | 1,275 | 1,275 | 1,250 | 1,265 | 3,000 | 316.25 |
| 2015-07-15 | 1,287 | 1,287 | 1,243 | 1,279 | 2,000 | 319.75 |
| 2015-07-14 | 1,239 | 1,274 | 1,239 | 1,274 | 1,100 | 318.50 |
| 2015-07-13 | 1,246 | 1,246 | 1,246 | 1,246 | 100 | 311.50 |
| 2015-07-10 | 1,226 | 1,226 | 1,226 | 1,226 | 400 | 306.50 |
| 2015-07-09 | 1,242 | 1,242 | 1,222 | 1,240 | 1,600 | 310 |
| 2015-07-08 | 1,247 | 1,266 | 1,246 | 1,266 | 400 | 316.50 |
| 2015-07-07 | 1,251 | 1,265 | 1,251 | 1,252 | 1,700 | 313 |
| 2015-07-06 | 1,275 | 1,275 | 1,264 | 1,264 | 1,500 | 316 |
| 2015-07-03 | 1,281 | 1,292 | 1,273 | 1,273 | 1,200 | 318.25 |
| 2015-07-02 | 1,300 | 1,300 | 1,282 | 1,282 | 3,400 | 320.50 |
| 2015-07-01 | 1,315 | 1,315 | 1,268 | 1,275 | 15,700 | 318.75 |
| 2015-06-30 | 1,285 | 1,320 | 1,285 | 1,320 | 8,400 | 330 |
| 2015-06-29 | 1,288 | 1,288 | 1,258 | 1,282 | 8,400 | 320.50 |
| 2015-06-26 | 1,281 | 1,288 | 1,281 | 1,288 | 4,500 | 322 |
| 2015-06-25 | 1,280 | 1,280 | 1,277 | 1,280 | 1,800 | 320 |
| 2015-06-24 | 1,285 | 1,285 | 1,280 | 1,280 | 800 | 320 |
| 2015-06-23 | 1,285 | 1,285 | 1,284 | 1,284 | 2,900 | 321 |
| 2015-06-22 | 1,257 | 1,285 | 1,256 | 1,285 | 1,400 | 321.25 |
| 2015-06-19 | 1,255 | 1,261 | 1,255 | 1,256 | 1,100 | 314 |
| 2015-06-17 | 1,255 | 1,260 | 1,250 | 1,255 | 2,400 | 313.75 |
| 2015-06-16 | 1,300 | 1,340 | 1,255 | 1,257 | 13,000 | 314.25 |
| 2015-06-15 | 1,270 | 1,282 | 1,269 | 1,273 | 2,400 | 318.25 |
| 2015-06-12 | 1,270 | 1,270 | 1,253 | 1,270 | 600 | 317.50 |
| 2015-06-11 | 1,253 | 1,275 | 1,253 | 1,253 | 600 | 313.25 |
| 2015-06-10 | 1,265 | 1,273 | 1,262 | 1,273 | 1,600 | 318.25 |
| 2015-06-09 | 1,261 | 1,270 | 1,210 | 1,257 | 4,300 | 314.25 |
| 2015-06-08 | 1,240 | 1,272 | 1,240 | 1,272 | 900 | 318 |
| 2015-06-05 | 1,245 | 1,245 | 1,242 | 1,243 | 800 | 310.75 |
| 2015-06-04 | 1,255 | 1,255 | 1,244 | 1,244 | 300 | 311 |
| 2015-06-03 | 1,250 | 1,250 | 1,245 | 1,245 | 800 | 311.25 |
| 2015-06-02 | 1,245 | 1,250 | 1,245 | 1,250 | 1,900 | 312.50 |
| 2015-06-01 | 1,260 | 1,261 | 1,244 | 1,245 | 2,900 | 311.25 |
| 2015-05-29 | 1,259 | 1,260 | 1,256 | 1,260 | 2,200 | 315 |
| 2015-05-28 | 1,283 | 1,283 | 1,260 | 1,268 | 1,400 | 317 |
| 2015-05-27 | 1,264 | 1,274 | 1,264 | 1,274 | 2,100 | 318.50 |
| 2015-05-26 | 1,260 | 1,263 | 1,260 | 1,263 | 600 | 315.75 |
| 2015-05-25 | 1,261 | 1,272 | 1,251 | 1,255 | 3,300 | 313.75 |
| 2015-05-22 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 318 |
| 2015-05-21 | 1,280 | 1,280 | 1,268 | 1,268 | 4,200 | 317 |
| 2015-05-20 | 1,282 | 1,282 | 1,281 | 1,281 | 3,100 | 320.25 |
| 2015-05-19 | 1,280 | 1,287 | 1,275 | 1,282 | 1,200 | 320.50 |
| 2015-05-18 | 1,285 | 1,285 | 1,270 | 1,285 | 3,100 | 321.25 |
| 2015-05-15 | 1,272 | 1,285 | 1,272 | 1,285 | 1,200 | 321.25 |
| 2015-05-14 | 1,275 | 1,275 | 1,271 | 1,272 | 1,600 | 318 |
| 2015-05-13 | 1,278 | 1,285 | 1,274 | 1,285 | 1,300 | 321.25 |
| 2015-05-12 | 1,280 | 1,295 | 1,273 | 1,278 | 5,000 | 319.50 |
| 2015-05-11 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 322.75 |
| 2015-05-07 | 1,305 | 1,310 | 1,287 | 1,310 | 800 | 327.50 |
| 2015-05-01 | 1,284 | 1,307 | 1,284 | 1,307 | 1,800 | 326.75 |
| 2015-04-30 | 1,295 | 1,317 | 1,295 | 1,314 | 1,700 | 328.50 |
| 2015-04-28 | 1,309 | 1,315 | 1,285 | 1,292 | 6,700 | 323 |
| 2015-04-27 | 1,310 | 1,390 | 1,275 | 1,339 | 25,700 | 334.75 |
| 2015-04-24 | 1,316 | 1,317 | 1,305 | 1,314 | 1,100 | 328.50 |
| 2015-04-23 | 1,309 | 1,310 | 1,301 | 1,309 | 1,300 | 327.25 |
| 2015-04-22 | 1,309 | 1,318 | 1,309 | 1,318 | 300 | 329.50 |
| 2015-04-21 | 1,318 | 1,318 | 1,301 | 1,301 | 3,600 | 325.25 |
| 2015-04-20 | 1,298 | 1,322 | 1,298 | 1,301 | 3,200 | 325.25 |
| 2015-04-17 | 1,291 | 1,299 | 1,291 | 1,298 | 2,100 | 324.50 |
| 2015-04-16 | 1,295 | 1,300 | 1,288 | 1,288 | 1,700 | 322 |
| 2015-04-15 | 1,287 | 1,299 | 1,287 | 1,299 | 1,300 | 324.75 |
| 2015-04-14 | 1,298 | 1,300 | 1,298 | 1,300 | 1,200 | 325 |
| 2015-04-13 | 1,276 | 1,286 | 1,276 | 1,286 | 300 | 321.50 |
| 2015-04-10 | 1,272 | 1,283 | 1,272 | 1,275 | 1,200 | 318.75 |
| 2015-04-09 | 1,297 | 1,302 | 1,297 | 1,302 | 600 | 325.50 |
| 2015-04-08 | 1,285 | 1,300 | 1,285 | 1,300 | 2,400 | 325 |
| 2015-04-07 | 1,295 | 1,295 | 1,282 | 1,290 | 800 | 322.50 |
| 2015-04-06 | 1,298 | 1,298 | 1,281 | 1,281 | 300 | 320.25 |
| 2015-04-03 | 1,271 | 1,274 | 1,271 | 1,274 | 1,200 | 318.50 |
| 2015-04-02 | 1,280 | 1,281 | 1,280 | 1,281 | 1,700 | 320.25 |
| 2015-04-01 | 1,273 | 1,279 | 1,273 | 1,279 | 300 | 319.75 |
| 2015-03-31 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 320.25 |
| 2015-03-30 | 1,310 | 1,310 | 1,272 | 1,281 | 600 | 320.25 |
| 2015-03-27 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 326.25 |
| 2015-03-26 | 1,325 | 1,325 | 1,316 | 1,316 | 1,300 | 329 |
| 2015-03-25 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 331.25 |
| 2015-03-24 | 1,325 | 1,325 | 1,320 | 1,325 | 1,500 | 331.25 |
| 2015-03-23 | 1,321 | 1,325 | 1,309 | 1,325 | 2,300 | 331.25 |
| 2015-03-20 | 1,320 | 1,331 | 1,320 | 1,320 | 3,700 | 330 |
| 2015-03-19 | 1,303 | 1,325 | 1,293 | 1,320 | 5,800 | 330 |
| 2015-03-18 | 1,315 | 1,319 | 1,301 | 1,305 | 3,200 | 326.25 |
| 2015-03-17 | 1,320 | 1,321 | 1,301 | 1,318 | 1,600 | 329.50 |
| 2015-03-16 | 1,307 | 1,320 | 1,293 | 1,320 | 4,000 | 330 |
| 2015-03-13 | 1,305 | 1,305 | 1,305 | 1,305 | 500 | 326.25 |
| 2015-03-11 | 1,310 | 1,311 | 1,301 | 1,311 | 1,800 | 327.75 |
| 2015-03-10 | 1,320 | 1,329 | 1,311 | 1,311 | 800 | 327.75 |
| 2015-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 325 |
| 2015-03-05 | 1,310 | 1,325 | 1,310 | 1,325 | 1,400 | 331.25 |
| 2015-03-04 | 1,320 | 1,320 | 1,315 | 1,315 | 2,400 | 328.75 |
| 2015-03-03 | 1,320 | 1,320 | 1,310 | 1,320 | 1,400 | 330 |
| 2015-03-02 | 1,320 | 1,320 | 1,301 | 1,301 | 600 | 325.25 |
| 2015-02-27 | 1,283 | 1,320 | 1,280 | 1,320 | 4,000 | 330 |
| 2015-02-26 | 1,285 | 1,288 | 1,284 | 1,284 | 1,400 | 321 |
| 2015-02-25 | 1,305 | 1,313 | 1,285 | 1,285 | 2,700 | 321.25 |
| 2015-02-24 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 326.25 |
| 2015-02-23 | 1,300 | 1,305 | 1,300 | 1,305 | 600 | 326.25 |
| 2015-02-20 | 1,300 | 1,301 | 1,300 | 1,300 | 1,700 | 325 |
| 2015-02-19 | 1,304 | 1,308 | 1,300 | 1,300 | 700 | 325 |
| 2015-02-18 | 1,330 | 1,335 | 1,304 | 1,304 | 3,100 | 326 |
| 2015-02-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 | 332.50 |
| 2015-02-16 | 1,344 | 1,355 | 1,330 | 1,355 | 1,600 | 338.75 |
| 2015-02-13 | 1,315 | 1,315 | 1,293 | 1,314 | 1,600 | 328.50 |
| 2015-02-12 | 1,332 | 1,332 | 1,285 | 1,315 | 1,600 | 328.75 |
| 2015-02-10 | 1,300 | 1,333 | 1,300 | 1,333 | 1,900 | 333.25 |
| 2015-02-09 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 321.25 |
| 2015-02-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 320 |
| 2015-02-05 | 1,276 | 1,284 | 1,275 | 1,280 | 700 | 320 |
| 2015-02-04 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | 318.75 |
| 2015-02-02 | 1,305 | 1,305 | 1,275 | 1,275 | 400 | 318.75 |
| 2015-01-30 | 1,301 | 1,309 | 1,300 | 1,309 | 1,400 | 327.25 |
| 2015-01-29 | 1,327 | 1,330 | 1,327 | 1,330 | 500 | 332.50 |
| 2015-01-28 | 1,389 | 1,389 | 1,331 | 1,331 | 4,600 | 332.75 |
| 2015-01-27 | 1,257 | 1,301 | 1,257 | 1,301 | 1,300 | 325.25 |
| 2015-01-26 | 1,255 | 1,257 | 1,251 | 1,257 | 500 | 314.25 |
| 2015-01-23 | 1,306 | 1,307 | 1,285 | 1,285 | 1,700 | 321.25 |
| 2015-01-22 | 1,320 | 1,321 | 1,301 | 1,305 | 1,100 | 326.25 |
| 2015-01-21 | 1,350 | 1,355 | 1,350 | 1,350 | 2,500 | 337.50 |
| 2015-01-20 | 1,295 | 1,396 | 1,295 | 1,350 | 5,400 | 337.50 |
| 2015-01-19 | 1,301 | 1,301 | 1,295 | 1,295 | 1,700 | 323.75 |
| 2015-01-16 | 1,286 | 1,339 | 1,286 | 1,307 | 500 | 326.75 |
| 2015-01-15 | 1,290 | 1,301 | 1,281 | 1,286 | 1,200 | 321.50 |
| 2015-01-14 | 1,300 | 1,335 | 1,285 | 1,317 | 700 | 329.25 |
| 2015-01-13 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 327.75 |
| 2015-01-09 | 1,350 | 1,350 | 1,310 | 1,311 | 1,300 | 327.75 |
| 2015-01-08 | 1,400 | 1,400 | 1,330 | 1,350 | 5,800 | 337.50 |
| 2015-01-07 | 1,311 | 1,397 | 1,311 | 1,390 | 9,600 | 347.50 |
| 2015-01-06 | 1,210 | 1,360 | 1,210 | 1,311 | 11,700 | 327.75 |
| 2015-01-05 | 1,250 | 1,250 | 1,210 | 1,210 | 800 | 302.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株