6095 メドピア(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 | 535 | 542 | 521 | 541 | 11,300 | 270.50 |
| 2015-12-29 | 511 | 533 | 510 | 529 | 10,500 | 264.50 |
| 2015-12-28 | 491 | 545 | 491 | 540 | 55,900 | 270 |
| 2015-12-25 | 474 | 514 | 471 | 511 | 197,800 | 255.50 |
| 2015-12-24 | 550 | 555 | 506 | 510 | 57,500 | 255 |
| 2015-12-22 | 564 | 569 | 550 | 550 | 37,300 | 275 |
| 2015-12-21 | 574 | 612 | 561 | 561 | 69,700 | 280.50 |
| 2015-12-18 | 559 | 644 | 552 | 580 | 147,900 | 290 |
| 2015-12-17 | 556 | 561 | 554 | 557 | 17,300 | 278.50 |
| 2015-12-16 | 558 | 563 | 554 | 554 | 17,700 | 277 |
| 2015-12-15 | 575 | 575 | 551 | 558 | 36,400 | 279 |
| 2015-12-14 | 585 | 589 | 575 | 576 | 29,800 | 288 |
| 2015-12-11 | 593 | 610 | 591 | 591 | 17,900 | 295.50 |
| 2015-12-10 | 595 | 604 | 590 | 603 | 18,800 | 301.50 |
| 2015-12-09 | 599 | 607 | 590 | 597 | 22,700 | 298.50 |
| 2015-12-08 | 607 | 609 | 597 | 606 | 26,200 | 303 |
| 2015-12-07 | 602 | 611 | 602 | 605 | 21,900 | 302.50 |
| 2015-12-04 | 606 | 613 | 603 | 604 | 17,000 | 302 |
| 2015-12-03 | 612 | 617 | 611 | 612 | 18,500 | 306 |
| 2015-12-02 | 615 | 624 | 613 | 616 | 22,100 | 308 |
| 2015-12-01 | 623 | 623 | 612 | 619 | 15,000 | 309.50 |
| 2015-11-30 | 631 | 636 | 605 | 615 | 41,700 | 307.50 |
| 2015-11-27 | 662 | 668 | 631 | 636 | 26,900 | 318 |
| 2015-11-26 | 655 | 671 | 645 | 657 | 45,100 | 328.50 |
| 2015-11-25 | 629 | 664 | 625 | 655 | 97,800 | 327.50 |
| 2015-11-24 | 600 | 645 | 600 | 639 | 35,500 | 319.50 |
| 2015-11-20 | 599 | 605 | 595 | 600 | 10,100 | 300 |
| 2015-11-19 | 602 | 608 | 594 | 599 | 19,100 | 299.50 |
| 2015-11-18 | 615 | 615 | 589 | 600 | 45,900 | 300 |
| 2015-11-17 | 594 | 596 | 580 | 593 | 24,100 | 296.50 |
| 2015-11-16 | 590 | 597 | 580 | 593 | 33,200 | 296.50 |
| 2015-11-13 | 591 | 600 | 588 | 600 | 37,800 | 300 |
| 2015-11-12 | 575 | 625 | 574 | 590 | 281,700 | 295 |
| 2015-11-11 | 642 | 685 | 635 | 674 | 71,500 | 337 |
| 2015-11-10 | 604 | 655 | 592 | 641 | 78,000 | 320.50 |
| 2015-11-09 | 607 | 613 | 605 | 611 | 18,100 | 305.50 |
| 2015-11-06 | 605 | 618 | 603 | 615 | 31,900 | 307.50 |
| 2015-11-05 | 639 | 648 | 612 | 620 | 103,400 | 310 |
| 2015-11-04 | 671 | 679 | 650 | 669 | 44,800 | 334.50 |
| 2015-11-02 | 690 | 692 | 673 | 681 | 14,800 | 340.50 |
| 2015-10-30 | 686 | 690 | 673 | 680 | 32,300 | 340 |
| 2015-10-29 | 700 | 707 | 683 | 690 | 31,600 | 345 |
| 2015-10-28 | 710 | 724 | 690 | 700 | 58,800 | 350 |
| 2015-10-27 | 687 | 703 | 687 | 702 | 21,600 | 351 |
| 2015-10-26 | 682 | 709 | 681 | 697 | 73,500 | 348.50 |
| 2015-10-23 | 689 | 713 | 685 | 690 | 29,700 | 345 |
| 2015-10-22 | 675 | 721 | 675 | 699 | 30,600 | 349.50 |
| 2015-10-21 | 671 | 688 | 671 | 680 | 13,900 | 340 |
| 2015-10-20 | 700 | 700 | 675 | 679 | 27,800 | 339.50 |
| 2015-10-19 | 703 | 736 | 690 | 691 | 54,800 | 345.50 |
| 2015-10-16 | 709 | 720 | 700 | 709 | 33,600 | 354.50 |
| 2015-10-15 | 706 | 728 | 705 | 707 | 38,700 | 353.50 |
| 2015-10-14 | 741 | 741 | 705 | 730 | 21,600 | 365 |
| 2015-10-13 | 730 | 759 | 730 | 740 | 49,300 | 370 |
| 2015-10-09 | 721 | 737 | 711 | 717 | 23,900 | 358.50 |
| 2015-10-08 | 704 | 741 | 704 | 736 | 116,800 | 368 |
| 2015-10-07 | 675 | 710 | 675 | 700 | 29,500 | 350 |
| 2015-10-06 | 680 | 697 | 674 | 675 | 40,000 | 337.50 |
| 2015-10-05 | 670 | 676 | 663 | 671 | 17,400 | 335.50 |
| 2015-10-02 | 670 | 682 | 662 | 672 | 31,200 | 336 |
| 2015-10-01 | 692 | 692 | 682 | 684 | 15,200 | 342 |
| 2015-09-30 | 688 | 698 | 684 | 692 | 17,900 | 346 |
| 2015-09-29 | 691 | 705 | 685 | 686 | 18,100 | 343 |
| 2015-09-28 | 714 | 729 | 702 | 721 | 11,500 | 360.50 |
| 2015-09-25 | 691 | 714 | 686 | 714 | 30,800 | 357 |
| 2015-09-24 | 744 | 748 | 700 | 702 | 80,400 | 351 |
| 2015-09-18 | 772 | 786 | 770 | 773 | 15,200 | 386.50 |
| 2015-09-17 | 778 | 803 | 778 | 800 | 18,900 | 400 |
| 2015-09-16 | 781 | 794 | 758 | 772 | 35,000 | 386 |
| 2015-09-15 | 764 | 785 | 750 | 780 | 35,300 | 390 |
| 2015-09-14 | 802 | 815 | 773 | 776 | 50,700 | 388 |
| 2015-09-11 | 776 | 822 | 776 | 817 | 46,900 | 408.50 |
| 2015-09-10 | 754 | 780 | 740 | 776 | 34,100 | 388 |
| 2015-09-09 | 750 | 771 | 745 | 769 | 45,700 | 384.50 |
| 2015-09-08 | 733 | 780 | 724 | 724 | 41,800 | 362 |
| 2015-09-07 | 740 | 762 | 710 | 737 | 43,600 | 368.50 |
| 2015-09-04 | 813 | 813 | 740 | 745 | 71,500 | 372.50 |
| 2015-09-03 | 800 | 834 | 798 | 798 | 46,200 | 399 |
| 2015-09-02 | 767 | 815 | 760 | 800 | 77,200 | 400 |
| 2015-09-01 | 845 | 870 | 798 | 812 | 95,900 | 406 |
| 2015-08-31 | 815 | 875 | 811 | 875 | 87,600 | 437.50 |
| 2015-08-28 | 805 | 866 | 805 | 860 | 94,600 | 430 |
| 2015-08-27 | 825 | 835 | 800 | 800 | 118,700 | 400 |
| 2015-08-26 | 730 | 803 | 730 | 784 | 288,400 | 392 |
| 2015-08-25 | 814 | 869 | 736 | 760 | 266,200 | 380 |
| 2015-08-24 | 955 | 975 | 785 | 799 | 268,900 | 399.50 |
| 2015-08-21 | 1,065 | 1,065 | 988 | 1,000 | 106,000 | 500 |
| 2015-08-20 | 1,091 | 1,092 | 1,060 | 1,062 | 22,200 | 531 |
| 2015-08-19 | 1,129 | 1,132 | 1,071 | 1,075 | 84,400 | 537.50 |
| 2015-08-18 | 1,130 | 1,145 | 1,081 | 1,132 | 106,800 | 566 |
| 2015-08-17 | 1,116 | 1,134 | 1,064 | 1,098 | 204,100 | 549 |
| 2015-08-14 | 1,065 | 1,097 | 1,030 | 1,056 | 323,700 | 528 |
| 2015-08-13 | 1,185 | 1,240 | 1,125 | 1,125 | 692,800 | 562.50 |
| 2015-08-12 | 1,536 | 1,578 | 1,515 | 1,525 | 44,600 | 762.50 |
| 2015-08-11 | 1,540 | 1,548 | 1,520 | 1,520 | 16,100 | 760 |
| 2015-08-10 | 1,552 | 1,552 | 1,514 | 1,520 | 8,700 | 760 |
| 2015-08-07 | 1,530 | 1,536 | 1,511 | 1,513 | 16,600 | 756.50 |
| 2015-08-06 | 1,567 | 1,588 | 1,530 | 1,530 | 22,300 | 765 |
| 2015-08-05 | 1,502 | 1,545 | 1,493 | 1,524 | 13,600 | 762 |
| 2015-08-04 | 1,540 | 1,548 | 1,512 | 1,512 | 15,900 | 756 |
| 2015-08-03 | 1,536 | 1,550 | 1,527 | 1,540 | 11,100 | 770 |
| 2015-07-31 | 1,520 | 1,570 | 1,514 | 1,536 | 28,000 | 768 |
| 2015-07-30 | 1,569 | 1,577 | 1,542 | 1,542 | 21,300 | 771 |
| 2015-07-29 | 1,595 | 1,601 | 1,554 | 1,555 | 18,100 | 777.50 |
| 2015-07-28 | 1,555 | 1,605 | 1,551 | 1,594 | 13,800 | 797 |
| 2015-07-27 | 1,600 | 1,620 | 1,569 | 1,620 | 17,800 | 810 |
| 2015-07-24 | 1,650 | 1,653 | 1,600 | 1,620 | 24,300 | 810 |
| 2015-07-23 | 1,700 | 1,700 | 1,650 | 1,655 | 32,600 | 827.50 |
| 2015-07-22 | 1,663 | 1,696 | 1,642 | 1,686 | 48,400 | 843 |
| 2015-07-21 | 1,608 | 1,700 | 1,600 | 1,697 | 79,200 | 848.50 |
| 2015-07-17 | 1,550 | 1,640 | 1,532 | 1,640 | 105,000 | 820 |
| 2015-07-16 | 1,541 | 1,562 | 1,513 | 1,562 | 23,600 | 781 |
| 2015-07-15 | 1,570 | 1,571 | 1,541 | 1,559 | 22,800 | 779.50 |
| 2015-07-14 | 1,496 | 1,570 | 1,495 | 1,570 | 53,900 | 785 |
| 2015-07-13 | 1,464 | 1,510 | 1,456 | 1,499 | 18,600 | 749.50 |
| 2015-07-10 | 1,464 | 1,499 | 1,455 | 1,457 | 22,800 | 728.50 |
| 2015-07-09 | 1,430 | 1,513 | 1,356 | 1,504 | 59,700 | 752 |
| 2015-07-08 | 1,492 | 1,503 | 1,438 | 1,444 | 40,800 | 722 |
| 2015-07-07 | 1,504 | 1,525 | 1,500 | 1,500 | 21,000 | 750 |
| 2015-07-06 | 1,490 | 1,522 | 1,470 | 1,497 | 37,800 | 748.50 |
| 2015-07-03 | 1,520 | 1,538 | 1,510 | 1,530 | 54,100 | 765 |
| 2015-07-02 | 1,525 | 1,525 | 1,506 | 1,513 | 18,600 | 756.50 |
| 2015-07-01 | 1,498 | 1,527 | 1,498 | 1,517 | 23,700 | 758.50 |
| 2015-06-30 | 1,430 | 1,498 | 1,430 | 1,498 | 36,100 | 749 |
| 2015-06-29 | 1,450 | 1,500 | 1,428 | 1,444 | 80,800 | 722 |
| 2015-06-26 | 1,502 | 1,530 | 1,491 | 1,498 | 60,700 | 749 |
| 2015-06-25 | 1,538 | 1,539 | 1,510 | 1,512 | 53,400 | 756 |
| 2015-06-24 | 1,521 | 1,535 | 1,503 | 1,506 | 49,600 | 753 |
| 2015-06-23 | 1,521 | 1,539 | 1,520 | 1,530 | 33,400 | 765 |
| 2015-06-22 | 1,492 | 1,540 | 1,491 | 1,517 | 63,600 | 758.50 |
| 2015-06-19 | 1,501 | 1,504 | 1,486 | 1,488 | 32,000 | 744 |
| 2015-06-18 | 1,497 | 1,513 | 1,488 | 1,490 | 37,600 | 745 |
| 2015-06-17 | 1,488 | 1,523 | 1,486 | 1,500 | 46,600 | 750 |
| 2015-06-16 | 1,498 | 1,538 | 1,489 | 1,503 | 59,800 | 751.50 |
| 2015-06-15 | 1,550 | 1,553 | 1,504 | 1,508 | 104,400 | 754 |
| 2015-06-12 | 1,577 | 1,578 | 1,537 | 1,552 | 54,700 | 776 |
| 2015-06-11 | 1,541 | 1,578 | 1,515 | 1,575 | 48,400 | 787.50 |
| 2015-06-10 | 1,553 | 1,553 | 1,483 | 1,500 | 89,700 | 750 |
| 2015-06-09 | 1,580 | 1,590 | 1,553 | 1,553 | 65,300 | 776.50 |
| 2015-06-08 | 1,611 | 1,611 | 1,556 | 1,580 | 120,600 | 790 |
| 2015-06-05 | 1,669 | 1,671 | 1,630 | 1,638 | 28,200 | 819 |
| 2015-06-04 | 1,712 | 1,715 | 1,646 | 1,650 | 42,400 | 825 |
| 2015-06-03 | 1,722 | 1,738 | 1,703 | 1,715 | 15,600 | 857.50 |
| 2015-06-02 | 1,666 | 1,739 | 1,666 | 1,730 | 112,000 | 865 |
| 2015-06-01 | 1,701 | 1,705 | 1,651 | 1,660 | 40,200 | 830 |
| 2015-05-29 | 1,710 | 1,733 | 1,689 | 1,710 | 36,300 | 855 |
| 2015-05-28 | 1,755 | 1,755 | 1,701 | 1,710 | 276,100 | 855 |
| 2015-05-27 | 1,735 | 1,735 | 1,701 | 1,715 | 16,700 | 857.50 |
| 2015-05-26 | 1,725 | 1,771 | 1,725 | 1,743 | 29,700 | 871.50 |
| 2015-05-25 | 1,757 | 1,757 | 1,705 | 1,724 | 38,300 | 862 |
| 2015-05-22 | 1,625 | 1,693 | 1,623 | 1,677 | 37,100 | 838.50 |
| 2015-05-21 | 1,750 | 1,750 | 1,627 | 1,631 | 98,500 | 815.50 |
| 2015-05-20 | 1,810 | 1,830 | 1,750 | 1,750 | 53,600 | 875 |
| 2015-05-19 | 1,757 | 1,800 | 1,757 | 1,797 | 65,900 | 898.50 |
| 2015-05-18 | 1,703 | 1,838 | 1,703 | 1,757 | 146,200 | 878.50 |
| 2015-05-15 | 2,087 | 2,087 | 2,021 | 2,033 | 20,000 | 1,016.50 |
| 2015-05-14 | 2,009 | 2,050 | 1,990 | 2,030 | 24,300 | 1,015 |
| 2015-05-13 | 1,975 | 2,110 | 1,972 | 2,109 | 54,200 | 1,054.50 |
| 2015-05-12 | 1,988 | 1,992 | 1,963 | 1,980 | 12,900 | 990 |
| 2015-05-11 | 2,000 | 2,015 | 1,960 | 1,994 | 54,500 | 997 |
| 2015-05-08 | 1,929 | 1,980 | 1,911 | 1,979 | 20,100 | 989.50 |
| 2015-05-07 | 1,851 | 1,921 | 1,851 | 1,905 | 17,200 | 952.50 |
| 2015-05-01 | 1,905 | 1,954 | 1,860 | 1,900 | 49,100 | 950 |
| 2015-04-30 | 1,999 | 2,012 | 1,931 | 1,935 | 39,900 | 967.50 |
| 2015-04-28 | 2,070 | 2,080 | 1,988 | 1,996 | 24,600 | 998 |
| 2015-04-27 | 2,040 | 2,065 | 1,999 | 2,063 | 37,800 | 1,031.50 |
| 2015-04-24 | 1,966 | 2,067 | 1,943 | 2,067 | 27,800 | 1,033.50 |
| 2015-04-23 | 2,050 | 2,060 | 1,933 | 1,952 | 38,700 | 976 |
| 2015-04-22 | 1,928 | 2,020 | 1,928 | 2,020 | 33,800 | 1,010 |
| 2015-04-21 | 1,905 | 1,990 | 1,897 | 1,928 | 52,600 | 964 |
| 2015-04-20 | 1,983 | 1,989 | 1,880 | 1,905 | 74,100 | 952.50 |
| 2015-04-17 | 2,068 | 2,120 | 2,003 | 2,003 | 42,100 | 1,001.50 |
| 2015-04-16 | 2,150 | 2,170 | 2,041 | 2,048 | 87,800 | 1,024 |
| 2015-04-15 | 2,184 | 2,238 | 2,162 | 2,185 | 48,200 | 1,092.50 |
| 2015-04-14 | 2,335 | 2,378 | 2,231 | 2,237 | 73,500 | 1,118.50 |
| 2015-04-13 | 2,216 | 2,320 | 2,050 | 2,242 | 110,000 | 1,121 |
| 2015-04-10 | 2,009 | 2,249 | 1,985 | 2,216 | 131,800 | 1,108 |
| 2015-04-09 | 2,020 | 2,095 | 1,980 | 1,998 | 116,300 | 999 |
| 2015-04-08 | 1,800 | 2,030 | 1,796 | 2,010 | 102,600 | 1,005 |
| 2015-04-07 | 1,826 | 1,899 | 1,771 | 1,814 | 40,200 | 907 |
| 2015-04-06 | 1,947 | 2,067 | 1,820 | 1,835 | 144,400 | 917.50 |
| 2015-04-03 | 1,797 | 1,925 | 1,797 | 1,919 | 37,500 | 959.50 |
| 2015-04-02 | 1,800 | 1,834 | 1,772 | 1,797 | 24,100 | 898.50 |
| 2015-04-01 | 1,852 | 1,874 | 1,771 | 1,820 | 34,700 | 910 |
| 2015-03-31 | 1,836 | 1,849 | 1,771 | 1,849 | 60,000 | 924.50 |
| 2015-03-30 | 1,700 | 1,856 | 1,700 | 1,842 | 95,600 | 921 |
| 2015-03-27 | 1,689 | 1,730 | 1,655 | 1,689 | 30,100 | 844.50 |
| 2015-03-26 | 1,686 | 1,834 | 1,655 | 1,729 | 122,100 | 864.50 |
| 2015-03-25 | 1,611 | 1,687 | 1,601 | 1,650 | 39,200 | 825 |
| 2015-03-24 | 1,621 | 1,646 | 1,577 | 1,630 | 27,400 | 815 |
| 2015-03-23 | 1,625 | 1,662 | 1,611 | 1,642 | 27,200 | 821 |
| 2015-03-20 | 1,522 | 1,605 | 1,522 | 1,602 | 31,400 | 801 |
| 2015-03-19 | 1,522 | 1,585 | 1,520 | 1,521 | 28,000 | 760.50 |
| 2015-03-18 | 1,550 | 1,600 | 1,516 | 1,531 | 68,500 | 765.50 |
| 2015-03-17 | 1,575 | 1,581 | 1,562 | 1,566 | 30,000 | 783 |
| 2015-03-16 | 1,623 | 1,661 | 1,597 | 1,597 | 53,000 | 798.50 |
| 2015-03-13 | 1,660 | 1,660 | 1,620 | 1,623 | 20,700 | 811.50 |
| 2015-03-12 | 1,640 | 1,655 | 1,626 | 1,626 | 12,100 | 813 |
| 2015-03-11 | 1,626 | 1,656 | 1,604 | 1,650 | 8,900 | 825 |
| 2015-03-10 | 1,619 | 1,640 | 1,610 | 1,626 | 17,300 | 813 |
| 2015-03-09 | 1,699 | 1,699 | 1,650 | 1,650 | 18,300 | 825 |
| 2015-03-06 | 1,690 | 1,693 | 1,652 | 1,679 | 13,200 | 839.50 |
| 2015-03-05 | 1,665 | 1,697 | 1,600 | 1,690 | 25,200 | 845 |
| 2015-03-04 | 1,628 | 1,628 | 1,555 | 1,625 | 23,600 | 812.50 |
| 2015-03-03 | 1,690 | 1,707 | 1,567 | 1,591 | 36,300 | 795.50 |
| 2015-03-02 | 1,660 | 1,732 | 1,660 | 1,691 | 39,800 | 845.50 |
| 2015-02-27 | 1,591 | 1,636 | 1,591 | 1,630 | 30,700 | 815 |
| 2015-02-26 | 1,565 | 1,582 | 1,521 | 1,577 | 26,100 | 788.50 |
| 2015-02-25 | 1,545 | 1,568 | 1,545 | 1,550 | 8,200 | 775 |
| 2015-02-24 | 1,569 | 1,580 | 1,518 | 1,545 | 22,600 | 772.50 |
| 2015-02-23 | 1,586 | 1,593 | 1,571 | 1,582 | 33,600 | 791 |
| 2015-02-20 | 1,720 | 1,720 | 1,627 | 1,633 | 37,700 | 816.50 |
| 2015-02-19 | 1,660 | 1,748 | 1,655 | 1,727 | 31,800 | 863.50 |
| 2015-02-18 | 1,810 | 1,810 | 1,605 | 1,685 | 77,400 | 842.50 |
| 2015-02-17 | 1,665 | 1,836 | 1,644 | 1,809 | 171,100 | 904.50 |
| 2015-02-16 | 1,601 | 1,655 | 1,601 | 1,654 | 57,400 | 827 |
| 2015-02-13 | 1,519 | 1,665 | 1,511 | 1,615 | 189,400 | 807.50 |
| 2015-02-12 | 1,523 | 1,523 | 1,490 | 1,492 | 19,700 | 746 |
| 2015-02-10 | 1,480 | 1,515 | 1,480 | 1,503 | 13,200 | 751.50 |
| 2015-02-09 | 1,500 | 1,524 | 1,491 | 1,524 | 40,100 | 762 |
| 2015-02-06 | 1,475 | 1,488 | 1,459 | 1,480 | 15,600 | 740 |
| 2015-02-05 | 1,410 | 1,459 | 1,410 | 1,459 | 20,600 | 729.50 |
| 2015-02-04 | 1,450 | 1,451 | 1,407 | 1,407 | 24,800 | 703.50 |
| 2015-02-03 | 1,461 | 1,482 | 1,415 | 1,419 | 20,000 | 709.50 |
| 2015-02-02 | 1,476 | 1,493 | 1,451 | 1,475 | 20,900 | 737.50 |
| 2015-01-30 | 1,465 | 1,480 | 1,449 | 1,479 | 28,600 | 739.50 |
| 2015-01-29 | 1,432 | 1,455 | 1,423 | 1,452 | 19,200 | 726 |
| 2015-01-28 | 1,410 | 1,459 | 1,407 | 1,420 | 20,500 | 710 |
| 2015-01-27 | 1,412 | 1,429 | 1,396 | 1,410 | 18,400 | 705 |
| 2015-01-26 | 1,391 | 1,416 | 1,370 | 1,410 | 25,100 | 705 |
| 2015-01-23 | 1,386 | 1,399 | 1,377 | 1,391 | 16,300 | 695.50 |
| 2015-01-22 | 1,406 | 1,406 | 1,375 | 1,380 | 20,100 | 690 |
| 2015-01-21 | 1,430 | 1,430 | 1,350 | 1,390 | 91,500 | 695 |
| 2015-01-20 | 1,513 | 1,513 | 1,414 | 1,450 | 67,900 | 725 |
| 2015-01-19 | 1,512 | 1,530 | 1,443 | 1,453 | 53,400 | 726.50 |
| 2015-01-16 | 1,515 | 1,555 | 1,480 | 1,504 | 74,700 | 752 |
| 2015-01-15 | 1,514 | 1,514 | 1,462 | 1,470 | 21,200 | 735 |
| 2015-01-14 | 1,520 | 1,559 | 1,500 | 1,514 | 24,700 | 757 |
| 2015-01-13 | 1,509 | 1,533 | 1,487 | 1,495 | 25,700 | 747.50 |
| 2015-01-09 | 1,620 | 1,621 | 1,502 | 1,534 | 37,500 | 767 |
| 2015-01-08 | 1,650 | 1,650 | 1,580 | 1,619 | 56,900 | 809.50 |
| 2015-01-07 | 1,624 | 1,655 | 1,624 | 1,644 | 96,400 | 822 |
| 2015-01-06 | 1,471 | 1,624 | 1,471 | 1,624 | 88,300 | 812 |
| 2015-01-05 | 1,467 | 1,545 | 1,467 | 1,542 | 30,400 | 771 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株