6161 (株)エスティック 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 | 2,400 | 2,400 | 2,352 | 2,352 | 600 | 294 |
| 2015-12-29 | 2,399 | 2,399 | 2,360 | 2,360 | 600 | 295 |
| 2015-12-28 | 2,293 | 2,392 | 2,288 | 2,392 | 4,800 | 299 |
| 2015-12-25 | 2,357 | 2,357 | 2,292 | 2,316 | 3,800 | 289.50 |
| 2015-12-24 | 2,381 | 2,390 | 2,302 | 2,375 | 3,100 | 296.88 |
| 2015-12-22 | 2,424 | 2,429 | 2,400 | 2,410 | 2,100 | 301.25 |
| 2015-12-21 | 2,412 | 2,448 | 2,399 | 2,400 | 2,500 | 300 |
| 2015-12-18 | 2,450 | 2,451 | 2,415 | 2,430 | 1,500 | 303.75 |
| 2015-12-17 | 2,491 | 2,491 | 2,451 | 2,451 | 1,300 | 306.38 |
| 2015-12-16 | 2,400 | 2,495 | 2,400 | 2,491 | 1,100 | 311.38 |
| 2015-12-15 | 2,400 | 2,429 | 2,400 | 2,424 | 600 | 303 |
| 2015-12-14 | 2,402 | 2,402 | 2,380 | 2,380 | 700 | 297.50 |
| 2015-12-11 | 2,444 | 2,444 | 2,380 | 2,429 | 2,200 | 303.63 |
| 2015-12-10 | 2,478 | 2,478 | 2,445 | 2,454 | 800 | 306.75 |
| 2015-12-09 | 2,510 | 2,510 | 2,500 | 2,500 | 1,000 | 312.50 |
| 2015-12-07 | 2,590 | 2,590 | 2,540 | 2,540 | 400 | 317.50 |
| 2015-12-04 | 2,502 | 2,520 | 2,502 | 2,510 | 1,100 | 313.75 |
| 2015-12-03 | 2,580 | 2,585 | 2,580 | 2,580 | 600 | 322.50 |
| 2015-12-02 | 2,600 | 2,600 | 2,572 | 2,600 | 1,800 | 325 |
| 2015-12-01 | 2,623 | 2,660 | 2,599 | 2,653 | 1,700 | 331.63 |
| 2015-11-30 | 2,659 | 2,659 | 2,560 | 2,648 | 900 | 331 |
| 2015-11-27 | 2,650 | 2,650 | 2,609 | 2,648 | 900 | 331 |
| 2015-11-26 | 2,600 | 2,606 | 2,550 | 2,606 | 1,900 | 325.75 |
| 2015-11-25 | 2,540 | 2,590 | 2,495 | 2,590 | 1,100 | 323.75 |
| 2015-11-24 | 2,577 | 2,610 | 2,470 | 2,590 | 2,600 | 323.75 |
| 2015-11-20 | 2,520 | 2,579 | 2,520 | 2,577 | 400 | 322.13 |
| 2015-11-19 | 2,540 | 2,550 | 2,505 | 2,505 | 1,600 | 313.13 |
| 2015-11-18 | 2,600 | 2,600 | 2,517 | 2,525 | 500 | 315.63 |
| 2015-11-17 | 2,598 | 2,660 | 2,562 | 2,564 | 1,800 | 320.50 |
| 2015-11-16 | 2,480 | 2,555 | 2,430 | 2,549 | 1,600 | 318.63 |
| 2015-11-13 | 2,585 | 2,640 | 2,550 | 2,550 | 5,800 | 318.75 |
| 2015-11-12 | 2,390 | 2,700 | 2,371 | 2,587 | 26,800 | 323.38 |
| 2015-11-11 | 2,250 | 2,257 | 2,250 | 2,257 | 1,300 | 282.13 |
| 2015-11-10 | 2,269 | 2,275 | 2,263 | 2,264 | 800 | 283 |
| 2015-11-09 | 2,280 | 2,290 | 2,260 | 2,269 | 1,400 | 283.63 |
| 2015-11-06 | 2,270 | 2,270 | 2,250 | 2,260 | 1,600 | 282.50 |
| 2015-11-05 | 2,280 | 2,280 | 2,250 | 2,261 | 2,500 | 282.63 |
| 2015-11-04 | 2,292 | 2,320 | 2,292 | 2,295 | 4,900 | 286.88 |
| 2015-11-02 | 2,395 | 2,420 | 2,390 | 2,390 | 1,800 | 298.75 |
| 2015-10-30 | 2,400 | 2,400 | 2,373 | 2,395 | 500 | 299.38 |
| 2015-10-29 | 2,390 | 2,391 | 2,371 | 2,371 | 2,600 | 296.38 |
| 2015-10-27 | 2,398 | 2,403 | 2,368 | 2,368 | 1,800 | 296 |
| 2015-10-26 | 2,395 | 2,395 | 2,360 | 2,367 | 1,400 | 295.88 |
| 2015-10-23 | 2,356 | 2,389 | 2,356 | 2,389 | 1,600 | 298.63 |
| 2015-10-22 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 293.75 |
| 2015-10-21 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 293.75 |
| 2015-10-20 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 293.75 |
| 2015-10-19 | 2,350 | 2,352 | 2,350 | 2,350 | 600 | 293.75 |
| 2015-10-16 | 2,399 | 2,399 | 2,399 | 2,399 | 500 | 299.88 |
| 2015-10-14 | 2,390 | 2,400 | 2,390 | 2,399 | 1,300 | 299.88 |
| 2015-10-13 | 2,320 | 2,390 | 2,320 | 2,390 | 300 | 298.75 |
| 2015-10-09 | 2,309 | 2,310 | 2,309 | 2,310 | 600 | 288.75 |
| 2015-10-08 | 2,310 | 2,310 | 2,309 | 2,309 | 400 | 288.63 |
| 2015-10-06 | 2,360 | 2,360 | 2,291 | 2,291 | 1,300 | 286.38 |
| 2015-10-05 | 2,400 | 2,470 | 2,320 | 2,320 | 300 | 290 |
| 2015-10-02 | 2,270 | 2,300 | 2,270 | 2,300 | 1,300 | 287.50 |
| 2015-10-01 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2015-09-30 | 2,280 | 2,400 | 2,280 | 2,400 | 500 | 300 |
| 2015-09-29 | 2,286 | 2,286 | 2,286 | 2,286 | 200 | 285.75 |
| 2015-09-28 | 2,280 | 2,286 | 2,280 | 2,286 | 400 | 285.75 |
| 2015-09-25 | 2,235 | 2,250 | 2,230 | 2,250 | 600 | 281.25 |
| 2015-09-24 | 2,290 | 2,290 | 2,230 | 2,240 | 10,300 | 280 |
| 2015-09-18 | 2,263 | 2,263 | 2,250 | 2,260 | 800 | 282.50 |
| 2015-09-17 | 2,261 | 2,263 | 2,260 | 2,263 | 1,000 | 282.88 |
| 2015-09-16 | 2,263 | 2,272 | 2,250 | 2,250 | 1,500 | 281.25 |
| 2015-09-15 | 2,360 | 2,360 | 2,260 | 2,260 | 1,000 | 282.50 |
| 2015-09-14 | 2,310 | 2,310 | 2,310 | 2,310 | 600 | 288.75 |
| 2015-09-11 | 2,261 | 2,385 | 2,261 | 2,385 | 1,300 | 298.13 |
| 2015-09-10 | 2,260 | 2,260 | 2,260 | 2,260 | 600 | 282.50 |
| 2015-09-09 | 2,220 | 2,295 | 2,198 | 2,295 | 6,500 | 286.88 |
| 2015-09-08 | 2,173 | 2,249 | 2,161 | 2,161 | 1,000 | 270.13 |
| 2015-09-07 | 2,284 | 2,284 | 2,134 | 2,200 | 1,900 | 275 |
| 2015-09-04 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2015-09-03 | 2,345 | 2,348 | 2,292 | 2,317 | 1,400 | 289.63 |
| 2015-09-02 | 2,292 | 2,303 | 2,292 | 2,300 | 1,300 | 287.50 |
| 2015-09-01 | 2,425 | 2,426 | 2,362 | 2,362 | 2,000 | 295.25 |
| 2015-08-31 | 2,450 | 2,450 | 2,422 | 2,425 | 2,600 | 303.13 |
| 2015-08-28 | 2,352 | 2,437 | 2,352 | 2,437 | 2,800 | 304.63 |
| 2015-08-27 | 2,367 | 2,389 | 2,340 | 2,389 | 2,300 | 298.63 |
| 2015-08-26 | 2,260 | 2,299 | 2,250 | 2,267 | 1,300 | 283.38 |
| 2015-08-25 | 2,124 | 2,383 | 2,072 | 2,210 | 3,800 | 276.25 |
| 2015-08-24 | 2,286 | 2,345 | 2,223 | 2,224 | 5,200 | 278 |
| 2015-08-21 | 2,501 | 2,501 | 2,350 | 2,386 | 4,000 | 298.25 |
| 2015-08-20 | 2,539 | 2,539 | 2,515 | 2,515 | 1,200 | 314.38 |
| 2015-08-19 | 2,561 | 2,561 | 2,551 | 2,551 | 600 | 318.88 |
| 2015-08-18 | 2,552 | 2,569 | 2,552 | 2,567 | 600 | 320.88 |
| 2015-08-17 | 2,575 | 2,583 | 2,550 | 2,550 | 700 | 318.75 |
| 2015-08-14 | 2,550 | 2,575 | 2,548 | 2,548 | 2,200 | 318.50 |
| 2015-08-13 | 2,591 | 2,592 | 2,540 | 2,540 | 1,400 | 317.50 |
| 2015-08-12 | 2,617 | 2,639 | 2,598 | 2,599 | 2,100 | 324.88 |
| 2015-08-11 | 2,585 | 2,648 | 2,585 | 2,646 | 4,700 | 330.75 |
| 2015-08-10 | 2,600 | 2,600 | 2,536 | 2,565 | 5,900 | 320.63 |
| 2015-08-07 | 2,670 | 2,670 | 2,601 | 2,604 | 3,600 | 325.50 |
| 2015-08-06 | 2,720 | 2,720 | 2,590 | 2,672 | 6,400 | 334 |
| 2015-08-05 | 2,740 | 2,750 | 2,718 | 2,722 | 1,200 | 340.25 |
| 2015-08-04 | 2,718 | 2,801 | 2,718 | 2,750 | 2,800 | 343.75 |
| 2015-08-03 | 2,749 | 2,749 | 2,718 | 2,718 | 1,200 | 339.75 |
| 2015-07-31 | 2,720 | 2,799 | 2,715 | 2,749 | 900 | 343.63 |
| 2015-07-30 | 2,759 | 2,760 | 2,708 | 2,708 | 3,300 | 338.50 |
| 2015-07-29 | 2,771 | 2,771 | 2,650 | 2,675 | 4,200 | 334.38 |
| 2015-07-28 | 2,753 | 2,800 | 2,752 | 2,773 | 3,400 | 346.63 |
| 2015-07-27 | 2,947 | 2,949 | 2,851 | 2,851 | 3,500 | 356.38 |
| 2015-07-24 | 2,941 | 2,955 | 2,900 | 2,949 | 1,300 | 368.63 |
| 2015-07-23 | 2,959 | 2,960 | 2,892 | 2,892 | 400 | 361.50 |
| 2015-07-22 | 2,970 | 2,980 | 2,905 | 2,959 | 2,400 | 369.88 |
| 2015-07-21 | 2,975 | 2,980 | 2,958 | 2,958 | 900 | 369.75 |
| 2015-07-17 | 2,884 | 2,890 | 2,880 | 2,890 | 1,800 | 361.25 |
| 2015-07-16 | 2,830 | 2,840 | 2,805 | 2,805 | 500 | 350.63 |
| 2015-07-15 | 2,794 | 2,820 | 2,751 | 2,780 | 1,000 | 347.50 |
| 2015-07-14 | 2,720 | 2,731 | 2,710 | 2,730 | 2,700 | 341.25 |
| 2015-07-13 | 2,700 | 2,700 | 2,650 | 2,650 | 700 | 331.25 |
| 2015-07-10 | 2,695 | 2,750 | 2,640 | 2,640 | 4,000 | 330 |
| 2015-07-09 | 2,481 | 2,595 | 2,460 | 2,595 | 6,800 | 324.38 |
| 2015-07-08 | 2,830 | 2,830 | 2,630 | 2,631 | 4,900 | 328.88 |
| 2015-07-07 | 2,756 | 2,808 | 2,756 | 2,808 | 900 | 351 |
| 2015-07-06 | 2,880 | 2,880 | 2,711 | 2,756 | 4,000 | 344.50 |
| 2015-07-03 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 360 |
| 2015-07-02 | 2,920 | 2,938 | 2,880 | 2,880 | 800 | 360 |
| 2015-07-01 | 2,906 | 2,919 | 2,905 | 2,910 | 700 | 363.75 |
| 2015-06-30 | 2,880 | 2,880 | 2,850 | 2,877 | 700 | 359.63 |
| 2015-06-29 | 2,825 | 2,995 | 2,816 | 2,830 | 2,700 | 353.75 |
| 2015-06-26 | 2,960 | 2,980 | 2,900 | 2,940 | 3,400 | 367.50 |
| 2015-06-25 | 2,900 | 2,910 | 2,841 | 2,910 | 3,600 | 363.75 |
| 2015-06-24 | 2,880 | 2,940 | 2,817 | 2,835 | 5,700 | 354.38 |
| 2015-06-23 | 2,741 | 2,850 | 2,741 | 2,800 | 2,900 | 350 |
| 2015-06-22 | 2,670 | 2,720 | 2,670 | 2,720 | 2,800 | 340 |
| 2015-06-19 | 2,588 | 2,660 | 2,588 | 2,660 | 1,300 | 332.50 |
| 2015-06-18 | 2,650 | 2,650 | 2,588 | 2,588 | 1,400 | 323.50 |
| 2015-06-17 | 2,563 | 2,669 | 2,563 | 2,654 | 1,200 | 331.75 |
| 2015-06-16 | 2,630 | 2,630 | 2,585 | 2,585 | 1,000 | 323.13 |
| 2015-06-15 | 2,636 | 2,683 | 2,625 | 2,650 | 3,300 | 331.25 |
| 2015-06-12 | 2,688 | 2,700 | 2,631 | 2,686 | 5,800 | 335.75 |
| 2015-06-11 | 2,591 | 2,595 | 2,541 | 2,589 | 1,400 | 323.63 |
| 2015-06-10 | 2,591 | 2,591 | 2,590 | 2,591 | 1,900 | 323.88 |
| 2015-06-09 | 2,555 | 2,594 | 2,520 | 2,594 | 1,300 | 324.25 |
| 2015-06-08 | 2,570 | 2,620 | 2,560 | 2,565 | 2,400 | 320.63 |
| 2015-06-05 | 2,580 | 2,608 | 2,566 | 2,566 | 1,100 | 320.75 |
| 2015-06-04 | 2,619 | 2,630 | 2,580 | 2,585 | 4,400 | 323.13 |
| 2015-06-03 | 2,560 | 2,620 | 2,550 | 2,610 | 4,000 | 326.25 |
| 2015-06-02 | 2,550 | 2,555 | 2,501 | 2,550 | 1,400 | 318.75 |
| 2015-06-01 | 2,530 | 2,550 | 2,530 | 2,550 | 300 | 318.75 |
| 2015-05-29 | 2,525 | 2,530 | 2,525 | 2,530 | 700 | 316.25 |
| 2015-05-28 | 2,530 | 2,530 | 2,490 | 2,530 | 3,300 | 316.25 |
| 2015-05-27 | 2,580 | 2,590 | 2,520 | 2,530 | 2,300 | 316.25 |
| 2015-05-26 | 2,530 | 2,550 | 2,530 | 2,550 | 2,500 | 318.75 |
| 2015-05-25 | 2,448 | 2,500 | 2,448 | 2,481 | 3,100 | 310.13 |
| 2015-05-22 | 2,428 | 2,431 | 2,428 | 2,431 | 700 | 303.88 |
| 2015-05-21 | 2,430 | 2,455 | 2,429 | 2,429 | 1,900 | 303.63 |
| 2015-05-20 | 2,489 | 2,489 | 2,452 | 2,452 | 700 | 306.50 |
| 2015-05-19 | 2,469 | 2,489 | 2,469 | 2,489 | 500 | 311.13 |
| 2015-05-18 | 2,480 | 2,480 | 2,465 | 2,475 | 400 | 309.38 |
| 2015-05-15 | 2,433 | 2,480 | 2,433 | 2,480 | 1,600 | 310 |
| 2015-05-14 | 2,465 | 2,465 | 2,432 | 2,432 | 700 | 304 |
| 2015-05-13 | 2,460 | 2,460 | 2,420 | 2,430 | 700 | 303.75 |
| 2015-05-12 | 2,449 | 2,460 | 2,430 | 2,460 | 2,800 | 307.50 |
| 2015-05-11 | 2,450 | 2,450 | 2,430 | 2,430 | 1,800 | 303.75 |
| 2015-05-08 | 2,425 | 2,450 | 2,425 | 2,450 | 1,200 | 306.25 |
| 2015-05-07 | 2,425 | 2,425 | 2,380 | 2,411 | 1,300 | 301.38 |
| 2015-05-01 | 2,420 | 2,470 | 2,420 | 2,464 | 13,000 | 308 |
| 2015-04-30 | 2,400 | 2,470 | 2,400 | 2,464 | 11,200 | 308 |
| 2015-04-28 | 2,340 | 2,378 | 2,326 | 2,378 | 800 | 297.25 |
| 2015-04-27 | 2,349 | 2,350 | 2,340 | 2,340 | 1,300 | 292.50 |
| 2015-04-24 | 2,316 | 2,329 | 2,316 | 2,329 | 500 | 291.13 |
| 2015-04-23 | 2,302 | 2,330 | 2,302 | 2,316 | 1,300 | 289.50 |
| 2015-04-22 | 2,316 | 2,316 | 2,316 | 2,316 | 400 | 289.50 |
| 2015-04-21 | 2,288 | 2,339 | 2,288 | 2,339 | 2,800 | 292.38 |
| 2015-04-20 | 2,300 | 2,300 | 2,288 | 2,288 | 1,400 | 286 |
| 2015-04-14 | 2,335 | 2,348 | 2,316 | 2,316 | 700 | 289.50 |
| 2015-04-13 | 2,349 | 2,350 | 2,346 | 2,346 | 1,800 | 293.25 |
| 2015-04-10 | 2,315 | 2,332 | 2,300 | 2,300 | 1,300 | 287.50 |
| 2015-04-09 | 2,241 | 2,330 | 2,241 | 2,316 | 6,400 | 289.50 |
| 2015-04-08 | 2,263 | 2,263 | 2,230 | 2,230 | 1,200 | 278.75 |
| 2015-04-07 | 2,265 | 2,298 | 2,265 | 2,268 | 1,100 | 283.50 |
| 2015-04-06 | 2,293 | 2,293 | 2,257 | 2,263 | 700 | 282.88 |
| 2015-04-03 | 2,285 | 2,288 | 2,251 | 2,251 | 500 | 281.38 |
| 2015-04-02 | 2,229 | 2,235 | 2,229 | 2,235 | 300 | 279.38 |
| 2015-04-01 | 2,240 | 2,260 | 2,220 | 2,220 | 1,500 | 277.50 |
| 2015-03-31 | 2,235 | 2,250 | 2,235 | 2,240 | 500 | 280 |
| 2015-03-30 | 2,295 | 2,295 | 2,215 | 2,250 | 1,200 | 281.25 |
| 2015-03-27 | 2,295 | 2,295 | 2,295 | 2,295 | 100 | 286.88 |
| 2015-03-26 | 2,349 | 2,349 | 2,300 | 2,335 | 1,300 | 291.88 |
| 2015-03-25 | 2,306 | 2,312 | 2,300 | 2,304 | 2,400 | 288 |
| 2015-03-24 | 2,321 | 2,321 | 2,310 | 2,310 | 1,600 | 288.75 |
| 2015-03-23 | 2,320 | 2,330 | 2,310 | 2,325 | 2,600 | 290.63 |
| 2015-03-20 | 2,306 | 2,340 | 2,306 | 2,326 | 1,000 | 290.75 |
| 2015-03-19 | 2,335 | 2,346 | 2,302 | 2,310 | 1,500 | 288.75 |
| 2015-03-18 | 2,340 | 2,377 | 2,340 | 2,374 | 1,800 | 296.75 |
| 2015-03-17 | 2,430 | 2,449 | 2,410 | 2,415 | 1,400 | 301.88 |
| 2015-03-16 | 2,448 | 2,448 | 2,420 | 2,420 | 900 | 302.50 |
| 2015-03-13 | 2,400 | 2,444 | 2,395 | 2,425 | 2,500 | 303.13 |
| 2015-03-12 | 2,450 | 2,450 | 2,430 | 2,431 | 1,200 | 303.88 |
| 2015-03-11 | 2,395 | 2,445 | 2,395 | 2,430 | 2,800 | 303.75 |
| 2015-03-10 | 2,351 | 2,395 | 2,351 | 2,395 | 1,300 | 299.38 |
| 2015-03-09 | 2,330 | 2,400 | 2,330 | 2,400 | 2,400 | 300 |
| 2015-03-06 | 2,340 | 2,350 | 2,320 | 2,330 | 700 | 291.25 |
| 2015-03-05 | 2,395 | 2,395 | 2,340 | 2,340 | 700 | 292.50 |
| 2015-03-04 | 2,340 | 2,409 | 2,340 | 2,408 | 1,500 | 301 |
| 2015-03-03 | 2,340 | 2,351 | 2,340 | 2,340 | 1,300 | 292.50 |
| 2015-02-27 | 2,347 | 2,350 | 2,290 | 2,291 | 1,100 | 286.38 |
| 2015-02-26 | 2,335 | 2,339 | 2,330 | 2,339 | 700 | 292.38 |
| 2015-02-25 | 2,303 | 2,330 | 2,303 | 2,330 | 900 | 291.25 |
| 2015-02-24 | 2,299 | 2,299 | 2,271 | 2,299 | 1,300 | 287.38 |
| 2015-02-23 | 2,260 | 2,274 | 2,259 | 2,270 | 1,400 | 283.75 |
| 2015-02-20 | 2,236 | 2,258 | 2,236 | 2,255 | 1,900 | 281.88 |
| 2015-02-19 | 2,240 | 2,240 | 2,235 | 2,236 | 600 | 279.50 |
| 2015-02-18 | 2,230 | 2,263 | 2,230 | 2,245 | 500 | 280.63 |
| 2015-02-17 | 2,241 | 2,241 | 2,230 | 2,230 | 800 | 278.75 |
| 2015-02-16 | 2,232 | 2,261 | 2,232 | 2,240 | 2,100 | 280 |
| 2015-02-13 | 2,239 | 2,239 | 2,216 | 2,219 | 1,100 | 277.38 |
| 2015-02-12 | 2,219 | 2,222 | 2,219 | 2,222 | 200 | 277.75 |
| 2015-02-10 | 2,230 | 2,230 | 2,216 | 2,217 | 700 | 277.13 |
| 2015-02-09 | 2,213 | 2,258 | 2,213 | 2,242 | 900 | 280.25 |
| 2015-02-06 | 2,237 | 2,237 | 2,211 | 2,212 | 1,200 | 276.50 |
| 2015-02-05 | 2,238 | 2,238 | 2,211 | 2,236 | 1,300 | 279.50 |
| 2015-02-04 | 2,232 | 2,257 | 2,232 | 2,257 | 1,700 | 282.13 |
| 2015-02-03 | 2,232 | 2,266 | 2,230 | 2,266 | 1,800 | 283.25 |
| 2015-02-02 | 2,270 | 2,270 | 2,250 | 2,251 | 1,900 | 281.38 |
| 2015-01-30 | 2,295 | 2,295 | 2,279 | 2,279 | 500 | 284.88 |
| 2015-01-29 | 2,272 | 2,318 | 2,250 | 2,250 | 2,500 | 281.25 |
| 2015-01-28 | 2,285 | 2,345 | 2,266 | 2,270 | 8,300 | 283.75 |
| 2015-01-27 | 2,344 | 2,380 | 2,227 | 2,282 | 22,300 | 285.25 |
| 2015-01-26 | 2,355 | 2,544 | 2,350 | 2,544 | 13,600 | 318 |
| 2015-01-23 | 2,283 | 2,350 | 2,283 | 2,332 | 2,400 | 291.50 |
| 2015-01-22 | 2,300 | 2,334 | 2,268 | 2,333 | 1,000 | 291.63 |
| 2015-01-21 | 2,280 | 2,286 | 2,275 | 2,280 | 1,000 | 285 |
| 2015-01-20 | 2,320 | 2,320 | 2,283 | 2,283 | 1,000 | 285.38 |
| 2015-01-19 | 2,332 | 2,332 | 2,320 | 2,320 | 500 | 290 |
| 2015-01-16 | 2,300 | 2,345 | 2,300 | 2,339 | 800 | 292.38 |
| 2015-01-15 | 2,310 | 2,345 | 2,310 | 2,345 | 700 | 293.13 |
| 2015-01-14 | 2,305 | 2,320 | 2,305 | 2,310 | 1,300 | 288.75 |
| 2015-01-13 | 2,290 | 2,305 | 2,290 | 2,305 | 200 | 288.13 |
| 2015-01-09 | 2,295 | 2,330 | 2,285 | 2,285 | 1,200 | 285.63 |
| 2015-01-08 | 2,266 | 2,330 | 2,266 | 2,291 | 2,400 | 286.38 |
| 2015-01-07 | 2,270 | 2,275 | 2,256 | 2,256 | 1,000 | 282 |
| 2015-01-06 | 2,280 | 2,329 | 2,280 | 2,282 | 1,100 | 285.25 |
| 2015-01-05 | 2,348 | 2,350 | 2,261 | 2,280 | 2,200 | 285 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株