5187 クリエートメディック(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 | 928 | 935 | 927 | 934 | 11,400 | 934 |
| 2015-12-29 | 931 | 934 | 929 | 931 | 15,900 | 931 |
| 2015-12-28 | 922 | 934 | 920 | 930 | 19,300 | 930 |
| 2015-12-25 | 953 | 958 | 950 | 956 | 22,900 | 956 |
| 2015-12-24 | 952 | 957 | 952 | 953 | 10,700 | 953 |
| 2015-12-22 | 950 | 955 | 948 | 949 | 17,800 | 949 |
| 2015-12-21 | 946 | 955 | 946 | 950 | 19,800 | 950 |
| 2015-12-18 | 950 | 955 | 945 | 946 | 22,300 | 946 |
| 2015-12-17 | 954 | 955 | 948 | 950 | 16,700 | 950 |
| 2015-12-16 | 943 | 954 | 943 | 953 | 11,600 | 953 |
| 2015-12-15 | 950 | 954 | 943 | 943 | 12,700 | 943 |
| 2015-12-14 | 945 | 947 | 941 | 941 | 20,000 | 941 |
| 2015-12-11 | 950 | 956 | 941 | 951 | 30,000 | 951 |
| 2015-12-10 | 954 | 954 | 950 | 950 | 9,600 | 950 |
| 2015-12-09 | 958 | 958 | 947 | 954 | 27,400 | 954 |
| 2015-12-08 | 954 | 956 | 951 | 951 | 10,200 | 951 |
| 2015-12-07 | 960 | 960 | 950 | 954 | 20,600 | 954 |
| 2015-12-04 | 954 | 956 | 950 | 952 | 26,400 | 952 |
| 2015-12-03 | 955 | 955 | 952 | 953 | 12,900 | 953 |
| 2015-12-02 | 953 | 955 | 951 | 953 | 18,800 | 953 |
| 2015-12-01 | 954 | 959 | 952 | 953 | 24,000 | 953 |
| 2015-11-30 | 955 | 956 | 952 | 954 | 16,000 | 954 |
| 2015-11-27 | 953 | 954 | 949 | 950 | 8,600 | 950 |
| 2015-11-26 | 950 | 957 | 950 | 950 | 14,400 | 950 |
| 2015-11-25 | 952 | 952 | 946 | 948 | 17,500 | 948 |
| 2015-11-24 | 950 | 956 | 947 | 952 | 13,800 | 952 |
| 2015-11-20 | 950 | 957 | 944 | 950 | 15,500 | 950 |
| 2015-11-19 | 949 | 950 | 945 | 950 | 12,800 | 950 |
| 2015-11-18 | 949 | 949 | 943 | 945 | 9,400 | 945 |
| 2015-11-17 | 945 | 947 | 938 | 946 | 18,000 | 946 |
| 2015-11-16 | 945 | 949 | 942 | 945 | 7,100 | 945 |
| 2015-11-13 | 945 | 951 | 944 | 948 | 13,100 | 948 |
| 2015-11-12 | 947 | 953 | 945 | 948 | 11,900 | 948 |
| 2015-11-11 | 945 | 955 | 945 | 946 | 12,100 | 946 |
| 2015-11-10 | 946 | 948 | 937 | 943 | 13,100 | 943 |
| 2015-11-09 | 948 | 950 | 944 | 947 | 9,300 | 947 |
| 2015-11-06 | 942 | 947 | 941 | 946 | 7,500 | 946 |
| 2015-11-05 | 943 | 946 | 941 | 944 | 8,200 | 944 |
| 2015-11-04 | 948 | 948 | 940 | 943 | 9,000 | 943 |
| 2015-11-02 | 942 | 950 | 940 | 943 | 15,200 | 943 |
| 2015-10-30 | 955 | 955 | 941 | 947 | 10,200 | 947 |
| 2015-10-29 | 954 | 954 | 945 | 946 | 8,000 | 946 |
| 2015-10-28 | 945 | 950 | 945 | 949 | 4,000 | 949 |
| 2015-10-27 | 949 | 950 | 945 | 945 | 5,400 | 945 |
| 2015-10-26 | 942 | 950 | 941 | 944 | 10,800 | 944 |
| 2015-10-23 | 949 | 949 | 940 | 946 | 6,700 | 946 |
| 2015-10-22 | 950 | 950 | 940 | 941 | 4,700 | 941 |
| 2015-10-21 | 942 | 947 | 941 | 947 | 6,800 | 947 |
| 2015-10-20 | 950 | 950 | 943 | 944 | 2,500 | 944 |
| 2015-10-19 | 950 | 950 | 947 | 947 | 3,700 | 947 |
| 2015-10-16 | 950 | 953 | 943 | 946 | 8,900 | 946 |
| 2015-10-15 | 940 | 953 | 940 | 948 | 9,500 | 948 |
| 2015-10-14 | 947 | 950 | 943 | 944 | 6,300 | 944 |
| 2015-10-13 | 952 | 954 | 948 | 951 | 7,100 | 951 |
| 2015-10-09 | 945 | 951 | 945 | 951 | 5,400 | 951 |
| 2015-10-08 | 948 | 948 | 938 | 945 | 5,000 | 945 |
| 2015-10-07 | 946 | 947 | 940 | 946 | 6,200 | 946 |
| 2015-10-06 | 937 | 948 | 930 | 942 | 12,500 | 942 |
| 2015-10-05 | 924 | 935 | 924 | 930 | 7,800 | 930 |
| 2015-10-02 | 922 | 928 | 922 | 922 | 6,800 | 922 |
| 2015-10-01 | 927 | 929 | 924 | 926 | 22,400 | 926 |
| 2015-09-30 | 925 | 930 | 923 | 923 | 8,400 | 923 |
| 2015-09-29 | 925 | 932 | 921 | 921 | 37,300 | 921 |
| 2015-09-28 | 932 | 956 | 921 | 933 | 23,500 | 933 |
| 2015-09-25 | 925 | 931 | 920 | 925 | 12,600 | 925 |
| 2015-09-24 | 925 | 928 | 920 | 921 | 16,500 | 921 |
| 2015-09-18 | 929 | 931 | 922 | 928 | 16,500 | 928 |
| 2015-09-17 | 935 | 940 | 933 | 935 | 12,900 | 935 |
| 2015-09-16 | 948 | 948 | 937 | 939 | 5,300 | 939 |
| 2015-09-15 | 944 | 954 | 944 | 945 | 4,600 | 945 |
| 2015-09-14 | 959 | 964 | 944 | 944 | 5,800 | 944 |
| 2015-09-11 | 957 | 959 | 947 | 953 | 15,100 | 953 |
| 2015-09-10 | 952 | 952 | 936 | 950 | 23,500 | 950 |
| 2015-09-09 | 941 | 961 | 941 | 954 | 11,300 | 954 |
| 2015-09-08 | 945 | 945 | 933 | 933 | 4,700 | 933 |
| 2015-09-07 | 931 | 945 | 920 | 945 | 11,500 | 945 |
| 2015-09-04 | 945 | 945 | 930 | 931 | 15,200 | 931 |
| 2015-09-03 | 956 | 956 | 928 | 937 | 20,000 | 937 |
| 2015-09-02 | 949 | 960 | 943 | 952 | 13,800 | 952 |
| 2015-09-01 | 970 | 981 | 955 | 957 | 7,400 | 957 |
| 2015-08-31 | 976 | 985 | 967 | 985 | 7,800 | 985 |
| 2015-08-28 | 972 | 987 | 968 | 976 | 8,400 | 976 |
| 2015-08-27 | 952 | 963 | 948 | 955 | 9,500 | 955 |
| 2015-08-26 | 941 | 962 | 940 | 948 | 13,700 | 948 |
| 2015-08-25 | 930 | 982 | 925 | 937 | 31,800 | 937 |
| 2015-08-24 | 991 | 992 | 968 | 968 | 30,900 | 968 |
| 2015-08-21 | 998 | 1,010 | 992 | 993 | 32,900 | 993 |
| 2015-08-20 | 1,001 | 1,008 | 999 | 999 | 10,600 | 999 |
| 2015-08-19 | 1,000 | 1,005 | 1,000 | 1,000 | 4,800 | 1,000 |
| 2015-08-18 | 1,005 | 1,010 | 1,004 | 1,007 | 8,700 | 1,007 |
| 2015-08-17 | 1,004 | 1,009 | 999 | 1,005 | 9,000 | 1,005 |
| 2015-08-14 | 1,000 | 1,003 | 998 | 1,001 | 12,400 | 1,001 |
| 2015-08-13 | 998 | 1,004 | 998 | 1,000 | 9,300 | 1,000 |
| 2015-08-12 | 1,000 | 1,004 | 998 | 999 | 8,400 | 999 |
| 2015-08-11 | 1,009 | 1,009 | 999 | 1,002 | 18,300 | 1,002 |
| 2015-08-10 | 1,000 | 1,004 | 997 | 1,004 | 21,800 | 1,004 |
| 2015-08-07 | 1,000 | 1,005 | 1,000 | 1,001 | 15,600 | 1,001 |
| 2015-08-06 | 1,002 | 1,008 | 1,000 | 1,000 | 22,000 | 1,000 |
| 2015-08-05 | 1,004 | 1,011 | 1,000 | 1,000 | 53,300 | 1,000 |
| 2015-08-04 | 1,028 | 1,028 | 1,004 | 1,007 | 24,800 | 1,007 |
| 2015-08-03 | 1,012 | 1,024 | 1,011 | 1,017 | 10,800 | 1,017 |
| 2015-07-31 | 1,014 | 1,018 | 1,011 | 1,012 | 2,900 | 1,012 |
| 2015-07-30 | 1,010 | 1,020 | 1,010 | 1,014 | 8,000 | 1,014 |
| 2015-07-29 | 1,012 | 1,016 | 1,010 | 1,010 | 5,400 | 1,010 |
| 2015-07-28 | 1,010 | 1,017 | 1,010 | 1,013 | 7,600 | 1,013 |
| 2015-07-27 | 1,017 | 1,035 | 1,011 | 1,014 | 12,500 | 1,014 |
| 2015-07-24 | 1,022 | 1,022 | 1,014 | 1,014 | 3,500 | 1,014 |
| 2015-07-23 | 1,030 | 1,030 | 1,012 | 1,021 | 9,700 | 1,021 |
| 2015-07-22 | 1,025 | 1,027 | 1,013 | 1,023 | 6,000 | 1,023 |
| 2015-07-21 | 1,027 | 1,028 | 1,022 | 1,025 | 6,200 | 1,025 |
| 2015-07-17 | 1,020 | 1,026 | 1,020 | 1,022 | 3,600 | 1,022 |
| 2015-07-16 | 1,027 | 1,028 | 1,020 | 1,026 | 4,100 | 1,026 |
| 2015-07-15 | 1,024 | 1,027 | 1,017 | 1,027 | 16,200 | 1,027 |
| 2015-07-14 | 1,025 | 1,028 | 1,017 | 1,021 | 8,800 | 1,021 |
| 2015-07-13 | 1,009 | 1,021 | 1,004 | 1,015 | 5,600 | 1,015 |
| 2015-07-10 | 1,014 | 1,014 | 1,000 | 1,002 | 12,800 | 1,002 |
| 2015-07-09 | 1,001 | 1,009 | 999 | 1,003 | 36,600 | 1,003 |
| 2015-07-08 | 1,017 | 1,017 | 1,001 | 1,001 | 16,600 | 1,001 |
| 2015-07-07 | 1,023 | 1,023 | 1,013 | 1,019 | 9,200 | 1,019 |
| 2015-07-06 | 1,010 | 1,017 | 1,007 | 1,012 | 10,600 | 1,012 |
| 2015-07-03 | 1,039 | 1,039 | 1,016 | 1,017 | 21,100 | 1,017 |
| 2015-07-02 | 1,030 | 1,034 | 1,023 | 1,028 | 5,500 | 1,028 |
| 2015-07-01 | 1,013 | 1,031 | 1,010 | 1,021 | 11,400 | 1,021 |
| 2015-06-30 | 1,008 | 1,016 | 1,003 | 1,013 | 13,100 | 1,013 |
| 2015-06-29 | 1,012 | 1,029 | 1,001 | 1,010 | 24,500 | 1,010 |
| 2015-06-26 | 1,044 | 1,044 | 978 | 1,030 | 40,900 | 1,030 |
| 2015-06-25 | 1,050 | 1,051 | 1,047 | 1,048 | 22,300 | 1,048 |
| 2015-06-24 | 1,050 | 1,071 | 1,048 | 1,050 | 37,900 | 1,050 |
| 2015-06-23 | 1,046 | 1,054 | 1,046 | 1,050 | 16,900 | 1,050 |
| 2015-06-22 | 1,049 | 1,051 | 1,046 | 1,048 | 18,500 | 1,048 |
| 2015-06-19 | 1,042 | 1,050 | 1,041 | 1,046 | 19,600 | 1,046 |
| 2015-06-18 | 1,050 | 1,052 | 1,043 | 1,043 | 13,200 | 1,043 |
| 2015-06-17 | 1,043 | 1,047 | 1,043 | 1,045 | 10,000 | 1,045 |
| 2015-06-16 | 1,043 | 1,049 | 1,043 | 1,044 | 10,300 | 1,044 |
| 2015-06-15 | 1,045 | 1,050 | 1,041 | 1,048 | 9,800 | 1,048 |
| 2015-06-12 | 1,040 | 1,050 | 1,038 | 1,046 | 32,300 | 1,046 |
| 2015-06-11 | 1,042 | 1,047 | 1,041 | 1,043 | 14,300 | 1,043 |
| 2015-06-10 | 1,049 | 1,049 | 1,041 | 1,042 | 20,600 | 1,042 |
| 2015-06-09 | 1,047 | 1,050 | 1,047 | 1,047 | 11,200 | 1,047 |
| 2015-06-08 | 1,050 | 1,054 | 1,045 | 1,047 | 16,100 | 1,047 |
| 2015-06-05 | 1,046 | 1,049 | 1,044 | 1,047 | 12,100 | 1,047 |
| 2015-06-04 | 1,055 | 1,055 | 1,045 | 1,047 | 19,400 | 1,047 |
| 2015-06-03 | 1,050 | 1,050 | 1,045 | 1,045 | 12,300 | 1,045 |
| 2015-06-02 | 1,049 | 1,050 | 1,047 | 1,050 | 8,100 | 1,050 |
| 2015-06-01 | 1,047 | 1,050 | 1,044 | 1,049 | 13,700 | 1,049 |
| 2015-05-29 | 1,050 | 1,052 | 1,047 | 1,047 | 12,500 | 1,047 |
| 2015-05-28 | 1,050 | 1,051 | 1,046 | 1,047 | 7,500 | 1,047 |
| 2015-05-27 | 1,044 | 1,050 | 1,044 | 1,047 | 5,900 | 1,047 |
| 2015-05-26 | 1,050 | 1,050 | 1,044 | 1,047 | 9,600 | 1,047 |
| 2015-05-25 | 1,050 | 1,052 | 1,044 | 1,047 | 8,600 | 1,047 |
| 2015-05-22 | 1,046 | 1,050 | 1,038 | 1,043 | 11,600 | 1,043 |
| 2015-05-21 | 1,050 | 1,056 | 1,034 | 1,037 | 33,400 | 1,037 |
| 2015-05-20 | 1,053 | 1,055 | 1,050 | 1,054 | 9,600 | 1,054 |
| 2015-05-19 | 1,056 | 1,058 | 1,049 | 1,053 | 28,100 | 1,053 |
| 2015-05-18 | 1,049 | 1,053 | 1,040 | 1,049 | 8,100 | 1,049 |
| 2015-05-15 | 1,053 | 1,053 | 1,035 | 1,049 | 9,300 | 1,049 |
| 2015-05-14 | 1,049 | 1,049 | 1,038 | 1,045 | 8,900 | 1,045 |
| 2015-05-13 | 1,045 | 1,047 | 1,040 | 1,047 | 9,800 | 1,047 |
| 2015-05-12 | 1,042 | 1,049 | 1,041 | 1,044 | 10,500 | 1,044 |
| 2015-05-11 | 1,043 | 1,048 | 1,041 | 1,043 | 8,300 | 1,043 |
| 2015-05-08 | 1,035 | 1,055 | 1,035 | 1,042 | 20,400 | 1,042 |
| 2015-05-07 | 1,048 | 1,048 | 1,032 | 1,035 | 26,600 | 1,035 |
| 2015-05-01 | 1,057 | 1,070 | 1,046 | 1,054 | 16,200 | 1,054 |
| 2015-04-30 | 1,065 | 1,065 | 1,052 | 1,062 | 14,800 | 1,062 |
| 2015-04-28 | 1,060 | 1,073 | 1,058 | 1,067 | 31,100 | 1,067 |
| 2015-04-27 | 1,059 | 1,061 | 1,054 | 1,057 | 15,900 | 1,057 |
| 2015-04-24 | 1,055 | 1,055 | 1,047 | 1,052 | 9,800 | 1,052 |
| 2015-04-23 | 1,055 | 1,055 | 1,045 | 1,050 | 12,800 | 1,050 |
| 2015-04-22 | 1,050 | 1,053 | 1,046 | 1,053 | 14,000 | 1,053 |
| 2015-04-21 | 1,043 | 1,050 | 1,043 | 1,050 | 7,100 | 1,050 |
| 2015-04-20 | 1,042 | 1,055 | 1,037 | 1,043 | 23,600 | 1,043 |
| 2015-04-17 | 1,045 | 1,045 | 1,041 | 1,042 | 9,200 | 1,042 |
| 2015-04-16 | 1,042 | 1,046 | 1,042 | 1,045 | 6,900 | 1,045 |
| 2015-04-15 | 1,046 | 1,050 | 1,042 | 1,044 | 9,900 | 1,044 |
| 2015-04-14 | 1,048 | 1,051 | 1,041 | 1,046 | 27,800 | 1,046 |
| 2015-04-13 | 1,050 | 1,050 | 1,044 | 1,046 | 16,700 | 1,046 |
| 2015-04-10 | 1,047 | 1,050 | 1,043 | 1,049 | 13,100 | 1,049 |
| 2015-04-09 | 1,050 | 1,051 | 1,046 | 1,046 | 21,400 | 1,046 |
| 2015-04-08 | 1,048 | 1,052 | 1,040 | 1,050 | 36,000 | 1,050 |
| 2015-04-07 | 1,045 | 1,048 | 1,038 | 1,044 | 37,800 | 1,044 |
| 2015-04-06 | 1,039 | 1,043 | 1,035 | 1,043 | 18,100 | 1,043 |
| 2015-04-03 | 1,026 | 1,038 | 1,026 | 1,038 | 33,600 | 1,038 |
| 2015-04-02 | 1,031 | 1,034 | 1,026 | 1,029 | 23,800 | 1,029 |
| 2015-04-01 | 1,025 | 1,033 | 1,022 | 1,026 | 24,000 | 1,026 |
| 2015-03-31 | 1,020 | 1,029 | 1,020 | 1,024 | 16,400 | 1,024 |
| 2015-03-30 | 1,018 | 1,022 | 1,015 | 1,021 | 23,600 | 1,021 |
| 2015-03-27 | 1,020 | 1,027 | 1,018 | 1,019 | 31,900 | 1,019 |
| 2015-03-26 | 1,028 | 1,030 | 1,018 | 1,020 | 36,600 | 1,020 |
| 2015-03-25 | 1,025 | 1,029 | 1,025 | 1,026 | 20,300 | 1,026 |
| 2015-03-24 | 1,025 | 1,031 | 1,022 | 1,025 | 20,500 | 1,025 |
| 2015-03-23 | 1,025 | 1,039 | 1,023 | 1,026 | 34,200 | 1,026 |
| 2015-03-20 | 1,022 | 1,027 | 1,022 | 1,026 | 8,900 | 1,026 |
| 2015-03-19 | 1,019 | 1,024 | 1,018 | 1,021 | 13,100 | 1,021 |
| 2015-03-18 | 1,018 | 1,025 | 1,018 | 1,019 | 14,400 | 1,019 |
| 2015-03-17 | 1,021 | 1,026 | 1,016 | 1,024 | 17,200 | 1,024 |
| 2015-03-16 | 1,032 | 1,037 | 1,002 | 1,016 | 44,600 | 1,016 |
| 2015-03-13 | 1,037 | 1,037 | 1,028 | 1,032 | 28,500 | 1,032 |
| 2015-03-12 | 1,027 | 1,037 | 1,020 | 1,032 | 19,200 | 1,032 |
| 2015-03-11 | 1,015 | 1,029 | 1,013 | 1,024 | 16,400 | 1,024 |
| 2015-03-10 | 1,011 | 1,022 | 1,011 | 1,019 | 27,900 | 1,019 |
| 2015-03-09 | 1,011 | 1,014 | 1,008 | 1,013 | 17,800 | 1,013 |
| 2015-03-06 | 1,015 | 1,016 | 1,009 | 1,014 | 16,800 | 1,014 |
| 2015-03-05 | 1,014 | 1,016 | 1,008 | 1,013 | 18,900 | 1,013 |
| 2015-03-04 | 1,011 | 1,016 | 1,010 | 1,012 | 23,000 | 1,012 |
| 2015-03-03 | 1,008 | 1,015 | 1,007 | 1,011 | 23,700 | 1,011 |
| 2015-03-02 | 1,005 | 1,010 | 1,003 | 1,008 | 38,500 | 1,008 |
| 2015-02-27 | 1,000 | 1,008 | 1,000 | 1,003 | 147,500 | 1,003 |
| 2015-02-26 | 1,014 | 1,024 | 1,009 | 1,009 | 44,900 | 1,009 |
| 2015-02-25 | 1,021 | 1,033 | 1,013 | 1,013 | 22,300 | 1,013 |
| 2015-02-24 | 1,014 | 1,038 | 1,013 | 1,017 | 23,000 | 1,017 |
| 2015-02-23 | 1,018 | 1,030 | 1,010 | 1,017 | 26,500 | 1,017 |
| 2015-02-20 | 1,038 | 1,038 | 1,030 | 1,036 | 8,400 | 1,036 |
| 2015-02-19 | 1,030 | 1,038 | 1,030 | 1,035 | 8,500 | 1,035 |
| 2015-02-18 | 1,019 | 1,036 | 1,019 | 1,033 | 8,700 | 1,033 |
| 2015-02-17 | 1,011 | 1,033 | 1,011 | 1,017 | 11,400 | 1,017 |
| 2015-02-16 | 1,017 | 1,027 | 1,011 | 1,022 | 6,600 | 1,022 |
| 2015-02-13 | 1,045 | 1,045 | 1,010 | 1,017 | 15,300 | 1,017 |
| 2015-02-12 | 1,028 | 1,040 | 1,006 | 1,006 | 14,800 | 1,006 |
| 2015-02-10 | 1,012 | 1,031 | 1,012 | 1,024 | 12,300 | 1,024 |
| 2015-02-09 | 1,006 | 1,010 | 1,005 | 1,010 | 4,700 | 1,010 |
| 2015-02-06 | 1,002 | 1,005 | 999 | 999 | 7,600 | 999 |
| 2015-02-05 | 1,000 | 1,002 | 998 | 999 | 10,400 | 999 |
| 2015-02-04 | 999 | 1,003 | 998 | 1,002 | 10,700 | 1,002 |
| 2015-02-03 | 1,000 | 1,002 | 997 | 997 | 12,300 | 997 |
| 2015-02-02 | 999 | 1,002 | 998 | 1,000 | 8,000 | 1,000 |
| 2015-01-30 | 1,002 | 1,002 | 999 | 1,002 | 6,500 | 1,002 |
| 2015-01-29 | 1,002 | 1,002 | 999 | 999 | 8,700 | 999 |
| 2015-01-28 | 1,002 | 1,002 | 1,000 | 1,002 | 12,600 | 1,002 |
| 2015-01-27 | 1,002 | 1,002 | 1,000 | 1,002 | 22,200 | 1,002 |
| 2015-01-26 | 999 | 1,002 | 999 | 1,002 | 6,300 | 1,002 |
| 2015-01-23 | 1,001 | 1,002 | 1,000 | 1,001 | 5,600 | 1,001 |
| 2015-01-22 | 1,000 | 1,001 | 998 | 1,001 | 11,500 | 1,001 |
| 2015-01-21 | 1,002 | 1,002 | 997 | 997 | 9,600 | 997 |
| 2015-01-20 | 1,002 | 1,003 | 999 | 1,002 | 12,600 | 1,002 |
| 2015-01-19 | 1,002 | 1,005 | 998 | 1,001 | 10,600 | 1,001 |
| 2015-01-16 | 1,007 | 1,007 | 1,000 | 1,000 | 12,400 | 1,000 |
| 2015-01-15 | 1,007 | 1,012 | 1,002 | 1,009 | 4,900 | 1,009 |
| 2015-01-14 | 1,006 | 1,012 | 1,004 | 1,007 | 4,400 | 1,007 |
| 2015-01-13 | 1,018 | 1,058 | 1,010 | 1,012 | 8,900 | 1,012 |
| 2015-01-09 | 1,020 | 1,026 | 1,014 | 1,015 | 8,300 | 1,015 |
| 2015-01-08 | 1,013 | 1,031 | 1,013 | 1,023 | 9,900 | 1,023 |
| 2015-01-07 | 1,002 | 1,013 | 1,001 | 1,011 | 6,800 | 1,011 |
| 2015-01-06 | 1,030 | 1,030 | 1,014 | 1,014 | 10,200 | 1,014 |
| 2015-01-05 | 1,030 | 1,031 | 1,023 | 1,031 | 5,200 | 1,031 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株