6061 (株)ユニバーサル園芸社 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 | 1,974 | 1,974 | 1,940 | 1,963 | 1,800 | 981.50 |
| 2015-12-29 | 1,975 | 1,980 | 1,960 | 1,975 | 900 | 987.50 |
| 2015-12-28 | 1,977 | 1,977 | 1,970 | 1,975 | 600 | 987.50 |
| 2015-12-25 | 1,984 | 1,984 | 1,908 | 1,930 | 1,800 | 965 |
| 2015-12-24 | 1,931 | 1,960 | 1,906 | 1,909 | 1,200 | 954.50 |
| 2015-12-22 | 1,929 | 1,945 | 1,851 | 1,851 | 1,600 | 925.50 |
| 2015-12-21 | 1,960 | 1,968 | 1,925 | 1,925 | 4,000 | 962.50 |
| 2015-12-18 | 1,979 | 1,979 | 1,960 | 1,961 | 1,000 | 980.50 |
| 2015-12-17 | 1,957 | 2,002 | 1,957 | 1,963 | 3,300 | 981.50 |
| 2015-12-16 | 1,993 | 1,993 | 1,952 | 1,965 | 5,500 | 982.50 |
| 2015-12-15 | 1,992 | 1,992 | 1,970 | 1,971 | 1,200 | 985.50 |
| 2015-12-14 | 1,997 | 1,997 | 1,930 | 1,980 | 1,000 | 990 |
| 2015-12-11 | 1,985 | 1,997 | 1,970 | 1,997 | 3,000 | 998.50 |
| 2015-12-10 | 1,950 | 1,970 | 1,927 | 1,970 | 2,200 | 985 |
| 2015-12-09 | 1,979 | 1,985 | 1,957 | 1,957 | 2,200 | 978.50 |
| 2015-12-08 | 1,975 | 1,999 | 1,960 | 1,960 | 2,400 | 980 |
| 2015-12-07 | 1,960 | 1,970 | 1,945 | 1,970 | 2,400 | 985 |
| 2015-12-04 | 1,960 | 1,965 | 1,939 | 1,958 | 2,800 | 979 |
| 2015-12-03 | 1,939 | 1,970 | 1,939 | 1,960 | 2,300 | 980 |
| 2015-12-02 | 1,934 | 1,937 | 1,926 | 1,937 | 1,600 | 968.50 |
| 2015-12-01 | 1,885 | 1,935 | 1,880 | 1,935 | 1,500 | 967.50 |
| 2015-11-30 | 1,876 | 1,885 | 1,876 | 1,885 | 1,400 | 942.50 |
| 2015-11-27 | 1,900 | 1,900 | 1,876 | 1,876 | 800 | 938 |
| 2015-11-26 | 1,932 | 1,932 | 1,870 | 1,878 | 1,400 | 939 |
| 2015-11-25 | 1,868 | 1,932 | 1,852 | 1,932 | 1,500 | 966 |
| 2015-11-24 | 1,810 | 1,850 | 1,810 | 1,833 | 4,900 | 916.50 |
| 2015-11-20 | 1,770 | 1,770 | 1,769 | 1,770 | 500 | 885 |
| 2015-11-19 | 1,780 | 1,800 | 1,732 | 1,770 | 4,200 | 885 |
| 2015-11-18 | 1,778 | 1,785 | 1,770 | 1,770 | 900 | 885 |
| 2015-11-17 | 1,750 | 1,780 | 1,749 | 1,780 | 1,100 | 890 |
| 2015-11-16 | 1,712 | 1,728 | 1,712 | 1,721 | 1,300 | 860.50 |
| 2015-11-13 | 1,700 | 1,717 | 1,691 | 1,712 | 3,300 | 856 |
| 2015-11-12 | 1,685 | 1,695 | 1,681 | 1,688 | 500 | 844 |
| 2015-11-11 | 1,680 | 1,680 | 1,680 | 1,680 | 500 | 840 |
| 2015-11-10 | 1,674 | 1,700 | 1,671 | 1,680 | 1,200 | 840 |
| 2015-11-09 | 1,673 | 1,714 | 1,673 | 1,680 | 800 | 840 |
| 2015-11-06 | 1,670 | 1,700 | 1,670 | 1,700 | 400 | 850 |
| 2015-11-05 | 1,677 | 1,695 | 1,662 | 1,670 | 1,200 | 835 |
| 2015-11-04 | 1,690 | 1,690 | 1,670 | 1,670 | 2,100 | 835 |
| 2015-11-02 | 1,710 | 1,711 | 1,630 | 1,650 | 1,700 | 825 |
| 2015-10-30 | 1,685 | 1,725 | 1,685 | 1,705 | 2,500 | 852.50 |
| 2015-10-29 | 1,770 | 1,772 | 1,725 | 1,725 | 2,100 | 862.50 |
| 2015-10-28 | 1,780 | 1,780 | 1,750 | 1,750 | 1,200 | 875 |
| 2015-10-27 | 1,749 | 1,749 | 1,712 | 1,725 | 1,500 | 862.50 |
| 2015-10-26 | 1,698 | 1,700 | 1,683 | 1,700 | 1,900 | 850 |
| 2015-10-23 | 1,688 | 1,688 | 1,666 | 1,680 | 1,700 | 840 |
| 2015-10-22 | 1,678 | 1,678 | 1,674 | 1,674 | 200 | 837 |
| 2015-10-21 | 1,686 | 1,686 | 1,666 | 1,674 | 500 | 837 |
| 2015-10-20 | 1,666 | 1,670 | 1,665 | 1,670 | 600 | 835 |
| 2015-10-19 | 1,688 | 1,688 | 1,670 | 1,670 | 1,000 | 835 |
| 2015-10-16 | 1,672 | 1,672 | 1,667 | 1,667 | 500 | 833.50 |
| 2015-10-15 | 1,660 | 1,660 | 1,644 | 1,645 | 600 | 822.50 |
| 2015-10-14 | 1,660 | 1,664 | 1,656 | 1,664 | 1,400 | 832 |
| 2015-10-13 | 1,672 | 1,672 | 1,652 | 1,660 | 700 | 830 |
| 2015-10-09 | 1,674 | 1,674 | 1,634 | 1,640 | 2,300 | 820 |
| 2015-10-08 | 1,610 | 1,630 | 1,610 | 1,630 | 600 | 815 |
| 2015-10-07 | 1,570 | 1,650 | 1,570 | 1,650 | 900 | 825 |
| 2015-10-06 | 1,587 | 1,590 | 1,576 | 1,576 | 1,200 | 788 |
| 2015-10-05 | 1,562 | 1,566 | 1,561 | 1,566 | 400 | 783 |
| 2015-10-02 | 1,542 | 1,556 | 1,542 | 1,556 | 500 | 778 |
| 2015-10-01 | 1,577 | 1,577 | 1,577 | 1,577 | 700 | 788.50 |
| 2015-09-30 | 1,539 | 1,544 | 1,539 | 1,544 | 500 | 772 |
| 2015-09-29 | 1,570 | 1,570 | 1,501 | 1,504 | 3,700 | 752 |
| 2015-09-28 | 1,558 | 1,560 | 1,542 | 1,560 | 1,100 | 780 |
| 2015-09-25 | 1,522 | 1,540 | 1,517 | 1,519 | 2,700 | 759.50 |
| 2015-09-24 | 1,560 | 1,560 | 1,521 | 1,521 | 800 | 760.50 |
| 2015-09-18 | 1,538 | 1,560 | 1,538 | 1,541 | 500 | 770.50 |
| 2015-09-17 | 1,549 | 1,560 | 1,539 | 1,545 | 900 | 772.50 |
| 2015-09-16 | 1,551 | 1,566 | 1,549 | 1,549 | 1,500 | 774.50 |
| 2015-09-15 | 1,564 | 1,565 | 1,535 | 1,549 | 2,600 | 774.50 |
| 2015-09-14 | 1,521 | 1,540 | 1,521 | 1,531 | 3,400 | 765.50 |
| 2015-09-11 | 1,525 | 1,543 | 1,513 | 1,517 | 3,100 | 758.50 |
| 2015-09-10 | 1,516 | 1,525 | 1,508 | 1,512 | 1,500 | 756 |
| 2015-09-09 | 1,520 | 1,546 | 1,503 | 1,525 | 4,100 | 762.50 |
| 2015-09-08 | 1,500 | 1,505 | 1,500 | 1,500 | 5,400 | 750 |
| 2015-09-07 | 1,500 | 1,513 | 1,500 | 1,500 | 12,300 | 750 |
| 2015-09-04 | 1,565 | 1,570 | 1,520 | 1,520 | 6,500 | 760 |
| 2015-09-03 | 1,541 | 1,569 | 1,541 | 1,569 | 400 | 784.50 |
| 2015-09-02 | 1,550 | 1,560 | 1,530 | 1,534 | 3,900 | 767 |
| 2015-09-01 | 1,623 | 1,625 | 1,554 | 1,554 | 6,400 | 777 |
| 2015-08-31 | 1,621 | 1,630 | 1,610 | 1,622 | 3,500 | 811 |
| 2015-08-28 | 1,588 | 1,620 | 1,550 | 1,581 | 6,100 | 790.50 |
| 2015-08-27 | 1,520 | 1,560 | 1,520 | 1,545 | 8,200 | 772.50 |
| 2015-08-26 | 1,480 | 1,533 | 1,480 | 1,500 | 12,000 | 750 |
| 2015-08-25 | 1,540 | 1,600 | 1,460 | 1,470 | 22,500 | 735 |
| 2015-08-24 | 1,725 | 1,725 | 1,550 | 1,555 | 23,900 | 777.50 |
| 2015-08-21 | 1,811 | 1,811 | 1,700 | 1,740 | 9,900 | 870 |
| 2015-08-20 | 1,835 | 1,850 | 1,831 | 1,831 | 500 | 915.50 |
| 2015-08-19 | 1,874 | 1,875 | 1,840 | 1,840 | 1,400 | 920 |
| 2015-08-18 | 1,837 | 1,874 | 1,835 | 1,874 | 2,700 | 937 |
| 2015-08-17 | 1,890 | 1,890 | 1,840 | 1,858 | 2,400 | 929 |
| 2015-08-14 | 1,861 | 1,900 | 1,860 | 1,892 | 3,700 | 946 |
| 2015-08-13 | 1,899 | 2,000 | 1,899 | 1,936 | 3,000 | 968 |
| 2015-08-12 | 1,875 | 1,900 | 1,875 | 1,900 | 2,400 | 950 |
| 2015-08-11 | 1,891 | 1,900 | 1,860 | 1,880 | 4,500 | 940 |
| 2015-08-10 | 1,885 | 1,901 | 1,885 | 1,891 | 2,000 | 945.50 |
| 2015-08-07 | 1,930 | 1,939 | 1,864 | 1,880 | 4,200 | 940 |
| 2015-08-06 | 1,910 | 1,938 | 1,910 | 1,930 | 1,100 | 965 |
| 2015-08-05 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 974.50 |
| 2015-08-04 | 1,910 | 1,920 | 1,910 | 1,920 | 1,000 | 960 |
| 2015-08-03 | 1,900 | 1,929 | 1,900 | 1,929 | 1,400 | 964.50 |
| 2015-07-31 | 1,930 | 1,930 | 1,904 | 1,917 | 600 | 958.50 |
| 2015-07-30 | 1,933 | 1,933 | 1,933 | 1,933 | 300 | 966.50 |
| 2015-07-29 | 1,930 | 1,933 | 1,930 | 1,933 | 400 | 966.50 |
| 2015-07-28 | 1,856 | 1,904 | 1,853 | 1,904 | 5,200 | 952 |
| 2015-07-27 | 1,967 | 1,967 | 1,936 | 1,936 | 500 | 968 |
| 2015-07-24 | 1,956 | 1,956 | 1,952 | 1,955 | 600 | 977.50 |
| 2015-07-23 | 1,971 | 1,981 | 1,913 | 1,944 | 2,000 | 972 |
| 2015-07-22 | 2,027 | 2,027 | 1,976 | 2,000 | 1,200 | 1,000 |
| 2015-07-21 | 1,968 | 1,990 | 1,950 | 1,990 | 1,400 | 995 |
| 2015-07-16 | 1,930 | 1,945 | 1,930 | 1,945 | 900 | 972.50 |
| 2015-07-15 | 1,919 | 1,930 | 1,900 | 1,930 | 1,800 | 965 |
| 2015-07-14 | 1,919 | 1,919 | 1,905 | 1,915 | 900 | 957.50 |
| 2015-07-13 | 1,904 | 1,910 | 1,871 | 1,871 | 1,800 | 935.50 |
| 2015-07-10 | 1,920 | 1,920 | 1,830 | 1,835 | 5,700 | 917.50 |
| 2015-07-09 | 1,880 | 1,920 | 1,771 | 1,880 | 6,000 | 940 |
| 2015-07-08 | 2,000 | 2,002 | 1,920 | 1,920 | 6,300 | 960 |
| 2015-07-07 | 2,027 | 2,027 | 2,000 | 2,000 | 2,600 | 1,000 |
| 2015-07-06 | 2,012 | 2,040 | 2,000 | 2,009 | 3,800 | 1,004.50 |
| 2015-07-03 | 2,047 | 2,055 | 1,985 | 2,012 | 2,800 | 1,006 |
| 2015-07-02 | 2,049 | 2,049 | 1,998 | 1,998 | 1,300 | 999 |
| 2015-07-01 | 2,065 | 2,065 | 1,995 | 1,995 | 4,300 | 997.50 |
| 2015-06-30 | 1,945 | 1,967 | 1,944 | 1,967 | 2,200 | 983.50 |
| 2015-06-29 | 1,920 | 1,961 | 1,907 | 1,943 | 2,800 | 971.50 |
| 2015-06-26 | 1,995 | 2,060 | 1,980 | 2,010 | 3,600 | 1,005 |
| 2015-06-25 | 4,090 | 4,125 | 4,085 | 4,100 | 2,000 | 1,025 |
| 2015-06-24 | 4,010 | 4,075 | 4,010 | 4,055 | 1,300 | 1,013.75 |
| 2015-06-23 | 4,050 | 4,050 | 4,005 | 4,010 | 700 | 1,002.50 |
| 2015-06-22 | 4,050 | 4,075 | 3,990 | 3,990 | 1,600 | 997.50 |
| 2015-06-18 | 4,135 | 4,135 | 4,050 | 4,050 | 1,400 | 1,012.50 |
| 2015-06-17 | 4,095 | 4,095 | 4,020 | 4,080 | 700 | 1,020 |
| 2015-06-16 | 4,140 | 4,140 | 4,050 | 4,050 | 900 | 1,012.50 |
| 2015-06-15 | 3,930 | 4,100 | 3,930 | 4,100 | 3,700 | 1,025 |
| 2015-06-12 | 3,975 | 3,975 | 3,930 | 3,930 | 800 | 982.50 |
| 2015-06-11 | 3,920 | 3,975 | 3,920 | 3,975 | 800 | 993.75 |
| 2015-06-10 | 3,960 | 3,970 | 3,935 | 3,970 | 800 | 992.50 |
| 2015-06-09 | 3,930 | 3,965 | 3,925 | 3,965 | 1,000 | 991.25 |
| 2015-06-08 | 3,945 | 3,970 | 3,920 | 3,960 | 2,600 | 990 |
| 2015-06-05 | 3,990 | 3,990 | 3,950 | 3,950 | 1,000 | 987.50 |
| 2015-06-04 | 3,980 | 3,990 | 3,950 | 3,990 | 1,100 | 997.50 |
| 2015-06-03 | 3,950 | 3,975 | 3,950 | 3,970 | 1,600 | 992.50 |
| 2015-06-02 | 4,020 | 4,035 | 3,950 | 3,950 | 1,400 | 987.50 |
| 2015-06-01 | 3,980 | 4,025 | 3,970 | 4,025 | 300 | 1,006.25 |
| 2015-05-29 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 997.50 |
| 2015-05-28 | 4,160 | 4,160 | 3,990 | 4,050 | 2,300 | 1,012.50 |
| 2015-05-27 | 4,090 | 4,180 | 4,090 | 4,100 | 1,700 | 1,025 |
| 2015-05-26 | 4,050 | 4,140 | 4,050 | 4,100 | 1,400 | 1,025 |
| 2015-05-25 | 4,060 | 4,060 | 4,015 | 4,050 | 1,200 | 1,012.50 |
| 2015-05-22 | 4,005 | 4,015 | 3,980 | 4,010 | 1,200 | 1,002.50 |
| 2015-05-21 | 3,980 | 4,045 | 3,960 | 4,045 | 1,500 | 1,011.25 |
| 2015-05-20 | 4,100 | 4,145 | 3,960 | 3,995 | 3,000 | 998.75 |
| 2015-05-19 | 3,825 | 4,140 | 3,825 | 3,940 | 6,000 | 985 |
| 2015-05-18 | 3,760 | 3,850 | 3,760 | 3,840 | 4,900 | 960 |
| 2015-05-15 | 3,775 | 3,775 | 3,600 | 3,680 | 7,000 | 920 |
| 2015-05-14 | 3,915 | 3,915 | 3,885 | 3,885 | 400 | 971.25 |
| 2015-05-13 | 3,910 | 4,000 | 3,910 | 3,915 | 1,800 | 978.75 |
| 2015-05-12 | 3,860 | 3,945 | 3,860 | 3,905 | 1,200 | 976.25 |
| 2015-05-11 | 3,875 | 3,895 | 3,830 | 3,895 | 1,500 | 973.75 |
| 2015-05-08 | 3,780 | 3,805 | 3,775 | 3,805 | 400 | 951.25 |
| 2015-05-07 | 3,810 | 3,845 | 3,760 | 3,760 | 800 | 940 |
| 2015-05-01 | 3,745 | 3,765 | 3,710 | 3,765 | 1,400 | 941.25 |
| 2015-04-30 | 3,760 | 3,760 | 3,730 | 3,755 | 1,100 | 938.75 |
| 2015-04-28 | 3,825 | 3,825 | 3,735 | 3,740 | 2,400 | 935 |
| 2015-04-27 | 4,010 | 4,010 | 3,825 | 3,825 | 2,900 | 956.25 |
| 2015-04-24 | 3,780 | 3,880 | 3,720 | 3,800 | 17,400 | 950 |
| 2015-04-23 | 3,720 | 4,250 | 3,675 | 4,200 | 26,600 | 1,050 |
| 2015-04-22 | 3,600 | 3,640 | 3,600 | 3,605 | 700 | 901.25 |
| 2015-04-21 | 3,605 | 3,630 | 3,600 | 3,600 | 900 | 900 |
| 2015-04-20 | 3,615 | 3,615 | 3,615 | 3,615 | 300 | 903.75 |
| 2015-04-17 | 3,635 | 3,685 | 3,635 | 3,685 | 300 | 921.25 |
| 2015-04-16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2015-04-15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2015-04-14 | 3,750 | 3,750 | 3,680 | 3,695 | 300 | 923.75 |
| 2015-04-13 | 3,680 | 3,750 | 3,680 | 3,750 | 1,100 | 937.50 |
| 2015-04-10 | 3,720 | 3,720 | 3,630 | 3,630 | 300 | 907.50 |
| 2015-04-08 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 930 |
| 2015-04-07 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 928.75 |
| 2015-04-06 | 3,720 | 3,720 | 3,700 | 3,705 | 300 | 926.25 |
| 2015-04-03 | 3,745 | 3,745 | 3,745 | 3,745 | 500 | 936.25 |
| 2015-03-31 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 935 |
| 2015-03-30 | 3,745 | 3,745 | 3,740 | 3,740 | 200 | 935 |
| 2015-03-27 | 3,700 | 3,710 | 3,660 | 3,660 | 500 | 915 |
| 2015-03-26 | 3,685 | 3,685 | 3,685 | 3,685 | 1,500 | 921.25 |
| 2015-03-25 | 3,685 | 3,685 | 3,685 | 3,685 | 700 | 921.25 |
| 2015-03-24 | 3,505 | 3,605 | 3,505 | 3,600 | 700 | 900 |
| 2015-03-23 | 3,585 | 3,585 | 3,500 | 3,575 | 1,500 | 893.75 |
| 2015-03-20 | 3,625 | 3,625 | 3,530 | 3,585 | 3,300 | 896.25 |
| 2015-03-19 | 3,665 | 3,665 | 3,625 | 3,625 | 1,300 | 906.25 |
| 2015-03-18 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 917.50 |
| 2015-03-17 | 3,680 | 3,680 | 3,650 | 3,650 | 300 | 912.50 |
| 2015-03-16 | 3,680 | 3,770 | 3,680 | 3,770 | 1,000 | 942.50 |
| 2015-03-13 | 3,700 | 3,700 | 3,680 | 3,680 | 200 | 920 |
| 2015-03-12 | 3,710 | 3,770 | 3,710 | 3,770 | 300 | 942.50 |
| 2015-03-11 | 3,780 | 3,780 | 3,770 | 3,770 | 200 | 942.50 |
| 2015-03-10 | 3,720 | 3,730 | 3,720 | 3,730 | 300 | 932.50 |
| 2015-03-09 | 3,685 | 3,700 | 3,685 | 3,700 | 300 | 925 |
| 2015-03-06 | 3,700 | 3,705 | 3,700 | 3,700 | 500 | 925 |
| 2015-03-05 | 3,730 | 3,730 | 3,690 | 3,690 | 1,600 | 922.50 |
| 2015-03-04 | 3,705 | 3,710 | 3,685 | 3,710 | 1,600 | 927.50 |
| 2015-03-03 | 3,790 | 3,790 | 3,710 | 3,710 | 300 | 927.50 |
| 2015-03-02 | 3,795 | 3,830 | 3,770 | 3,770 | 1,200 | 942.50 |
| 2015-02-27 | 3,685 | 3,735 | 3,680 | 3,735 | 600 | 933.75 |
| 2015-02-26 | 3,710 | 3,710 | 3,670 | 3,685 | 700 | 921.25 |
| 2015-02-25 | 3,675 | 3,710 | 3,620 | 3,710 | 4,300 | 927.50 |
| 2015-02-24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 926.25 |
| 2015-02-20 | 3,775 | 3,775 | 3,705 | 3,705 | 200 | 926.25 |
| 2015-02-19 | 3,780 | 3,780 | 3,775 | 3,775 | 400 | 943.75 |
| 2015-02-18 | 3,710 | 3,710 | 3,710 | 3,710 | 300 | 927.50 |
| 2015-02-17 | 3,705 | 3,710 | 3,705 | 3,710 | 200 | 927.50 |
| 2015-02-16 | 3,750 | 3,750 | 3,710 | 3,710 | 300 | 927.50 |
| 2015-02-13 | 3,700 | 3,740 | 3,700 | 3,720 | 1,000 | 930 |
| 2015-02-12 | 3,750 | 3,770 | 3,730 | 3,730 | 500 | 932.50 |
| 2015-02-09 | 3,720 | 3,720 | 3,710 | 3,710 | 200 | 927.50 |
| 2015-02-06 | 3,710 | 3,710 | 3,710 | 3,710 | 300 | 927.50 |
| 2015-02-05 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 927.50 |
| 2015-02-04 | 3,700 | 3,705 | 3,700 | 3,700 | 1,300 | 925 |
| 2015-02-03 | 3,750 | 3,750 | 3,705 | 3,705 | 200 | 926.25 |
| 2015-02-02 | 3,715 | 3,745 | 3,710 | 3,710 | 400 | 927.50 |
| 2015-01-30 | 3,720 | 3,720 | 3,720 | 3,720 | 900 | 930 |
| 2015-01-29 | 3,715 | 3,720 | 3,715 | 3,720 | 400 | 930 |
| 2015-01-28 | 3,765 | 3,765 | 3,765 | 3,765 | 300 | 941.25 |
| 2015-01-27 | 3,770 | 3,770 | 3,725 | 3,725 | 400 | 931.25 |
| 2015-01-26 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 942.50 |
| 2015-01-23 | 3,800 | 3,800 | 3,725 | 3,745 | 1,100 | 936.25 |
| 2015-01-22 | 3,725 | 3,775 | 3,725 | 3,775 | 400 | 943.75 |
| 2015-01-21 | 3,820 | 3,820 | 3,735 | 3,735 | 600 | 933.75 |
| 2015-01-20 | 3,670 | 3,725 | 3,670 | 3,725 | 300 | 931.25 |
| 2015-01-19 | 3,760 | 3,760 | 3,600 | 3,670 | 800 | 917.50 |
| 2015-01-16 | 3,740 | 3,765 | 3,740 | 3,765 | 300 | 941.25 |
| 2015-01-15 | 3,600 | 3,800 | 3,600 | 3,800 | 2,100 | 950 |
| 2015-01-14 | 3,670 | 3,670 | 3,605 | 3,605 | 800 | 901.25 |
| 2015-01-13 | 3,705 | 3,705 | 3,650 | 3,650 | 1,800 | 912.50 |
| 2015-01-09 | 3,730 | 3,765 | 3,720 | 3,720 | 400 | 930 |
| 2015-01-08 | 3,760 | 3,765 | 3,740 | 3,765 | 600 | 941.25 |
| 2015-01-07 | 3,710 | 3,765 | 3,700 | 3,760 | 1,100 | 940 |
| 2015-01-06 | 3,770 | 3,770 | 3,700 | 3,725 | 3,200 | 931.25 |
| 2015-01-05 | 3,750 | 3,810 | 3,750 | 3,770 | 1,700 | 942.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2015-06-26]1株→2株