6659 (株)メディアリンクス 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 | 673 | 686 | 672 | 680 | 5,400 | 680 |
| 2015-12-29 | 677 | 684 | 670 | 673 | 5,400 | 673 |
| 2015-12-28 | 652 | 680 | 651 | 679 | 7,600 | 679 |
| 2015-12-25 | 635 | 655 | 630 | 637 | 41,900 | 637 |
| 2015-12-24 | 666 | 676 | 644 | 645 | 54,600 | 645 |
| 2015-12-22 | 675 | 680 | 665 | 666 | 23,700 | 666 |
| 2015-12-21 | 671 | 681 | 665 | 681 | 34,900 | 681 |
| 2015-12-18 | 709 | 718 | 656 | 681 | 49,000 | 681 |
| 2015-12-17 | 722 | 723 | 708 | 720 | 7,700 | 720 |
| 2015-12-16 | 712 | 721 | 706 | 721 | 19,400 | 721 |
| 2015-12-15 | 710 | 725 | 710 | 712 | 5,800 | 712 |
| 2015-12-14 | 718 | 730 | 711 | 714 | 7,400 | 714 |
| 2015-12-11 | 729 | 740 | 726 | 726 | 5,300 | 726 |
| 2015-12-10 | 726 | 727 | 720 | 720 | 4,600 | 720 |
| 2015-12-09 | 720 | 731 | 720 | 725 | 17,500 | 725 |
| 2015-12-08 | 728 | 732 | 715 | 718 | 14,700 | 718 |
| 2015-12-07 | 720 | 729 | 710 | 729 | 12,000 | 729 |
| 2015-12-04 | 730 | 732 | 707 | 707 | 17,500 | 707 |
| 2015-12-03 | 725 | 739 | 725 | 739 | 9,200 | 739 |
| 2015-12-02 | 730 | 735 | 723 | 725 | 19,500 | 725 |
| 2015-12-01 | 724 | 746 | 719 | 745 | 19,200 | 745 |
| 2015-11-30 | 720 | 735 | 711 | 724 | 16,200 | 724 |
| 2015-11-27 | 708 | 719 | 707 | 714 | 8,800 | 714 |
| 2015-11-26 | 706 | 720 | 706 | 708 | 16,900 | 708 |
| 2015-11-25 | 705 | 713 | 701 | 706 | 8,400 | 706 |
| 2015-11-24 | 695 | 719 | 694 | 706 | 14,000 | 706 |
| 2015-11-20 | 704 | 704 | 694 | 703 | 25,400 | 703 |
| 2015-11-19 | 701 | 706 | 690 | 690 | 24,500 | 690 |
| 2015-11-18 | 690 | 700 | 689 | 696 | 16,900 | 696 |
| 2015-11-17 | 688 | 697 | 680 | 682 | 21,300 | 682 |
| 2015-11-16 | 680 | 700 | 663 | 689 | 12,000 | 689 |
| 2015-11-13 | 693 | 700 | 680 | 686 | 10,400 | 686 |
| 2015-11-12 | 696 | 708 | 695 | 695 | 11,200 | 695 |
| 2015-11-11 | 687 | 701 | 686 | 691 | 21,400 | 691 |
| 2015-11-10 | 685 | 705 | 685 | 705 | 36,900 | 705 |
| 2015-11-09 | 698 | 699 | 679 | 695 | 13,400 | 695 |
| 2015-11-06 | 681 | 700 | 681 | 688 | 21,100 | 688 |
| 2015-11-05 | 716 | 719 | 680 | 699 | 23,500 | 699 |
| 2015-11-04 | 747 | 750 | 720 | 726 | 8,600 | 726 |
| 2015-11-02 | 767 | 771 | 750 | 750 | 10,600 | 750 |
| 2015-10-30 | 752 | 774 | 752 | 773 | 2,900 | 773 |
| 2015-10-29 | 768 | 773 | 760 | 761 | 11,500 | 761 |
| 2015-10-28 | 778 | 779 | 766 | 768 | 8,600 | 768 |
| 2015-10-27 | 776 | 778 | 750 | 761 | 11,700 | 761 |
| 2015-10-26 | 795 | 797 | 777 | 781 | 19,500 | 781 |
| 2015-10-23 | 806 | 818 | 776 | 785 | 22,400 | 785 |
| 2015-10-22 | 809 | 817 | 801 | 816 | 7,200 | 816 |
| 2015-10-21 | 804 | 817 | 800 | 801 | 6,200 | 801 |
| 2015-10-20 | 804 | 819 | 804 | 805 | 4,300 | 805 |
| 2015-10-19 | 819 | 819 | 805 | 808 | 2,600 | 808 |
| 2015-10-16 | 794 | 818 | 794 | 818 | 10,200 | 818 |
| 2015-10-15 | 793 | 804 | 791 | 803 | 5,600 | 803 |
| 2015-10-14 | 792 | 802 | 791 | 793 | 1,600 | 793 |
| 2015-10-13 | 790 | 810 | 790 | 804 | 4,100 | 804 |
| 2015-10-09 | 789 | 805 | 789 | 805 | 3,600 | 805 |
| 2015-10-08 | 789 | 805 | 789 | 805 | 3,500 | 805 |
| 2015-10-07 | 815 | 821 | 790 | 791 | 13,700 | 791 |
| 2015-10-06 | 835 | 835 | 820 | 822 | 5,200 | 822 |
| 2015-10-05 | 838 | 852 | 811 | 832 | 10,800 | 832 |
| 2015-10-02 | 777 | 924 | 776 | 853 | 65,900 | 853 |
| 2015-10-01 | 778 | 784 | 775 | 783 | 4,200 | 783 |
| 2015-09-30 | 757 | 761 | 754 | 754 | 6,000 | 754 |
| 2015-09-29 | 777 | 780 | 735 | 757 | 4,400 | 757 |
| 2015-09-28 | 800 | 805 | 785 | 789 | 3,000 | 789 |
| 2015-09-25 | 793 | 797 | 773 | 782 | 5,100 | 782 |
| 2015-09-24 | 761 | 788 | 758 | 788 | 13,600 | 788 |
| 2015-09-18 | 799 | 799 | 778 | 778 | 2,600 | 778 |
| 2015-09-17 | 787 | 801 | 785 | 785 | 4,000 | 785 |
| 2015-09-16 | 798 | 804 | 787 | 787 | 5,900 | 787 |
| 2015-09-15 | 820 | 820 | 779 | 799 | 7,300 | 799 |
| 2015-09-14 | 800 | 827 | 800 | 826 | 1,400 | 826 |
| 2015-09-11 | 790 | 820 | 790 | 800 | 9,400 | 800 |
| 2015-09-10 | 770 | 790 | 750 | 790 | 4,000 | 790 |
| 2015-09-09 | 753 | 789 | 753 | 787 | 14,700 | 787 |
| 2015-09-08 | 766 | 770 | 728 | 728 | 17,300 | 728 |
| 2015-09-07 | 765 | 780 | 718 | 778 | 34,200 | 778 |
| 2015-09-04 | 840 | 850 | 775 | 795 | 20,500 | 795 |
| 2015-09-03 | 827 | 851 | 827 | 832 | 4,100 | 832 |
| 2015-09-02 | 787 | 846 | 777 | 827 | 19,200 | 827 |
| 2015-09-01 | 863 | 869 | 810 | 817 | 20,300 | 817 |
| 2015-08-31 | 898 | 898 | 850 | 878 | 21,200 | 878 |
| 2015-08-28 | 882 | 899 | 868 | 899 | 36,000 | 899 |
| 2015-08-27 | 776 | 882 | 776 | 837 | 57,900 | 837 |
| 2015-08-26 | 690 | 770 | 690 | 765 | 40,200 | 765 |
| 2015-08-25 | 656 | 790 | 651 | 670 | 75,400 | 670 |
| 2015-08-24 | 865 | 905 | 786 | 786 | 48,400 | 786 |
| 2015-08-21 | 900 | 935 | 900 | 906 | 18,700 | 906 |
| 2015-08-20 | 936 | 951 | 930 | 932 | 16,000 | 932 |
| 2015-08-19 | 971 | 980 | 949 | 951 | 25,300 | 951 |
| 2015-08-18 | 1,025 | 1,025 | 980 | 982 | 11,200 | 982 |
| 2015-08-17 | 971 | 1,025 | 966 | 1,025 | 17,800 | 1,025 |
| 2015-08-14 | 967 | 975 | 964 | 972 | 3,800 | 972 |
| 2015-08-13 | 962 | 980 | 960 | 967 | 3,900 | 967 |
| 2015-08-12 | 972 | 975 | 962 | 964 | 11,300 | 964 |
| 2015-08-11 | 986 | 988 | 975 | 978 | 16,500 | 978 |
| 2015-08-10 | 986 | 991 | 965 | 971 | 13,900 | 971 |
| 2015-08-07 | 988 | 1,002 | 962 | 986 | 32,100 | 986 |
| 2015-08-06 | 1,010 | 1,010 | 951 | 958 | 59,000 | 958 |
| 2015-08-05 | 1,040 | 1,042 | 1,012 | 1,025 | 9,100 | 1,025 |
| 2015-08-04 | 1,013 | 1,026 | 1,011 | 1,026 | 8,000 | 1,026 |
| 2015-08-03 | 1,035 | 1,049 | 1,015 | 1,015 | 14,900 | 1,015 |
| 2015-07-31 | 1,040 | 1,053 | 1,021 | 1,040 | 6,300 | 1,040 |
| 2015-07-30 | 1,051 | 1,055 | 1,040 | 1,040 | 11,500 | 1,040 |
| 2015-07-29 | 1,076 | 1,076 | 1,045 | 1,061 | 12,300 | 1,061 |
| 2015-07-28 | 1,068 | 1,075 | 1,053 | 1,074 | 18,400 | 1,074 |
| 2015-07-27 | 1,042 | 1,074 | 1,042 | 1,070 | 16,300 | 1,070 |
| 2015-07-24 | 1,066 | 1,066 | 1,035 | 1,046 | 9,300 | 1,046 |
| 2015-07-23 | 1,031 | 1,078 | 1,028 | 1,066 | 36,000 | 1,066 |
| 2015-07-22 | 1,010 | 1,050 | 1,010 | 1,035 | 22,600 | 1,035 |
| 2015-07-21 | 1,028 | 1,029 | 1,014 | 1,021 | 4,500 | 1,021 |
| 2015-07-17 | 1,030 | 1,034 | 1,016 | 1,026 | 7,600 | 1,026 |
| 2015-07-16 | 1,025 | 1,030 | 1,010 | 1,030 | 8,700 | 1,030 |
| 2015-07-15 | 1,003 | 1,017 | 1,002 | 1,016 | 6,800 | 1,016 |
| 2015-07-14 | 1,026 | 1,031 | 1,011 | 1,012 | 20,600 | 1,012 |
| 2015-07-13 | 987 | 1,018 | 986 | 1,018 | 14,300 | 1,018 |
| 2015-07-10 | 990 | 1,000 | 979 | 985 | 7,500 | 985 |
| 2015-07-09 | 975 | 997 | 918 | 977 | 41,900 | 977 |
| 2015-07-08 | 1,020 | 1,048 | 997 | 998 | 36,700 | 998 |
| 2015-07-07 | 1,005 | 1,023 | 1,000 | 1,016 | 14,200 | 1,016 |
| 2015-07-06 | 1,000 | 1,027 | 1,000 | 1,008 | 12,600 | 1,008 |
| 2015-07-03 | 1,031 | 1,031 | 1,012 | 1,022 | 18,700 | 1,022 |
| 2015-07-02 | 1,008 | 1,030 | 996 | 1,030 | 51,300 | 1,030 |
| 2015-07-01 | 1,000 | 1,005 | 982 | 997 | 19,700 | 997 |
| 2015-06-30 | 1,015 | 1,018 | 987 | 990 | 39,400 | 990 |
| 2015-06-29 | 1,006 | 1,017 | 1,001 | 1,006 | 15,900 | 1,006 |
| 2015-06-26 | 1,025 | 1,033 | 1,019 | 1,023 | 11,900 | 1,023 |
| 2015-06-25 | 1,030 | 1,047 | 1,018 | 1,035 | 34,400 | 1,035 |
| 2015-06-24 | 1,058 | 1,060 | 1,019 | 1,030 | 43,400 | 1,030 |
| 2015-06-23 | 1,109 | 1,109 | 1,040 | 1,054 | 56,000 | 1,054 |
| 2015-06-22 | 1,070 | 1,120 | 1,054 | 1,104 | 30,900 | 1,104 |
| 2015-06-19 | 1,093 | 1,097 | 1,065 | 1,070 | 11,500 | 1,070 |
| 2015-06-18 | 1,045 | 1,125 | 1,043 | 1,093 | 36,700 | 1,093 |
| 2015-06-17 | 1,045 | 1,075 | 1,045 | 1,053 | 34,000 | 1,053 |
| 2015-06-16 | 1,050 | 1,093 | 1,036 | 1,044 | 44,100 | 1,044 |
| 2015-06-15 | 1,082 | 1,094 | 1,053 | 1,060 | 57,000 | 1,060 |
| 2015-06-12 | 1,146 | 1,170 | 1,081 | 1,125 | 115,600 | 1,125 |
| 2015-06-11 | 1,110 | 1,200 | 1,077 | 1,173 | 174,300 | 1,173 |
| 2015-06-10 | 1,006 | 1,156 | 1,006 | 1,135 | 132,600 | 1,135 |
| 2015-06-09 | 1,020 | 1,026 | 1,009 | 1,012 | 16,100 | 1,012 |
| 2015-06-08 | 1,021 | 1,033 | 1,009 | 1,028 | 13,900 | 1,028 |
| 2015-06-05 | 1,011 | 1,027 | 1,004 | 1,012 | 17,500 | 1,012 |
| 2015-06-04 | 1,044 | 1,044 | 1,020 | 1,022 | 15,400 | 1,022 |
| 2015-06-03 | 1,028 | 1,044 | 1,024 | 1,037 | 20,800 | 1,037 |
| 2015-06-02 | 1,032 | 1,053 | 1,016 | 1,043 | 45,900 | 1,043 |
| 2015-06-01 | 999 | 1,040 | 996 | 1,032 | 26,900 | 1,032 |
| 2015-05-29 | 990 | 1,003 | 990 | 998 | 20,200 | 998 |
| 2015-05-28 | 992 | 996 | 985 | 987 | 29,100 | 987 |
| 2015-05-27 | 986 | 1,003 | 981 | 999 | 17,800 | 999 |
| 2015-05-26 | 995 | 1,002 | 985 | 996 | 26,400 | 996 |
| 2015-05-25 | 1,024 | 1,024 | 988 | 998 | 100,400 | 998 |
| 2015-05-22 | 1,028 | 1,028 | 1,011 | 1,013 | 18,700 | 1,013 |
| 2015-05-21 | 1,039 | 1,039 | 1,019 | 1,022 | 21,300 | 1,022 |
| 2015-05-20 | 1,038 | 1,048 | 1,020 | 1,028 | 25,300 | 1,028 |
| 2015-05-19 | 1,020 | 1,031 | 1,012 | 1,031 | 28,200 | 1,031 |
| 2015-05-18 | 1,045 | 1,049 | 1,010 | 1,011 | 48,400 | 1,011 |
| 2015-05-15 | 1,045 | 1,067 | 1,036 | 1,045 | 57,300 | 1,045 |
| 2015-05-14 | 1,049 | 1,056 | 1,009 | 1,026 | 77,000 | 1,026 |
| 2015-05-13 | 1,071 | 1,085 | 1,040 | 1,061 | 85,200 | 1,061 |
| 2015-05-12 | 1,130 | 1,137 | 1,083 | 1,101 | 89,700 | 1,101 |
| 2015-05-11 | 1,099 | 1,169 | 1,080 | 1,139 | 212,200 | 1,139 |
| 2015-05-08 | 1,116 | 1,416 | 1,110 | 1,290 | 261,400 | 1,290 |
| 2015-05-07 | 1,152 | 1,152 | 1,111 | 1,116 | 64,700 | 1,116 |
| 2015-05-01 | 1,181 | 1,224 | 1,121 | 1,172 | 89,100 | 1,172 |
| 2015-04-30 | 1,200 | 1,245 | 1,152 | 1,225 | 260,800 | 1,225 |
| 2015-04-28 | 1,219 | 1,339 | 1,200 | 1,321 | 231,000 | 1,321 |
| 2015-04-27 | 1,274 | 1,278 | 1,220 | 1,232 | 62,900 | 1,232 |
| 2015-04-24 | 1,238 | 1,270 | 1,220 | 1,270 | 112,800 | 1,270 |
| 2015-04-23 | 1,126 | 1,258 | 1,126 | 1,249 | 168,900 | 1,249 |
| 2015-04-22 | 1,120 | 1,140 | 1,120 | 1,122 | 16,000 | 1,122 |
| 2015-04-21 | 1,122 | 1,126 | 1,103 | 1,106 | 18,000 | 1,106 |
| 2015-04-20 | 1,109 | 1,135 | 1,109 | 1,126 | 11,100 | 1,126 |
| 2015-04-17 | 1,148 | 1,148 | 1,124 | 1,124 | 22,000 | 1,124 |
| 2015-04-16 | 1,132 | 1,143 | 1,112 | 1,127 | 24,800 | 1,127 |
| 2015-04-15 | 1,134 | 1,160 | 1,131 | 1,132 | 10,300 | 1,132 |
| 2015-04-14 | 1,149 | 1,168 | 1,125 | 1,145 | 36,100 | 1,145 |
| 2015-04-13 | 1,093 | 1,141 | 1,080 | 1,141 | 23,400 | 1,141 |
| 2015-04-10 | 1,115 | 1,115 | 1,077 | 1,082 | 16,500 | 1,082 |
| 2015-04-09 | 1,087 | 1,100 | 1,075 | 1,085 | 14,000 | 1,085 |
| 2015-04-08 | 1,091 | 1,100 | 1,090 | 1,090 | 6,100 | 1,090 |
| 2015-04-07 | 1,112 | 1,112 | 1,085 | 1,091 | 16,100 | 1,091 |
| 2015-04-06 | 1,097 | 1,124 | 1,092 | 1,116 | 39,600 | 1,116 |
| 2015-04-03 | 1,040 | 1,125 | 1,040 | 1,099 | 60,000 | 1,099 |
| 2015-04-02 | 1,010 | 1,040 | 1,009 | 1,030 | 12,600 | 1,030 |
| 2015-04-01 | 1,049 | 1,049 | 1,025 | 1,026 | 6,500 | 1,026 |
| 2015-03-31 | 1,045 | 1,049 | 1,035 | 1,049 | 4,200 | 1,049 |
| 2015-03-30 | 1,048 | 1,048 | 1,032 | 1,037 | 6,700 | 1,037 |
| 2015-03-27 | 1,024 | 1,054 | 1,018 | 1,018 | 7,100 | 1,018 |
| 2015-03-26 | 1,033 | 1,038 | 1,019 | 1,024 | 5,900 | 1,024 |
| 2015-03-25 | 1,028 | 1,034 | 1,015 | 1,032 | 15,600 | 1,032 |
| 2015-03-24 | 1,016 | 1,028 | 1,013 | 1,020 | 15,000 | 1,020 |
| 2015-03-23 | 1,016 | 1,030 | 1,016 | 1,024 | 3,000 | 1,024 |
| 2015-03-20 | 1,041 | 1,041 | 1,013 | 1,014 | 9,400 | 1,014 |
| 2015-03-19 | 1,027 | 1,030 | 1,017 | 1,029 | 9,800 | 1,029 |
| 2015-03-18 | 1,039 | 1,039 | 1,013 | 1,020 | 7,600 | 1,020 |
| 2015-03-17 | 1,045 | 1,050 | 1,025 | 1,025 | 18,200 | 1,025 |
| 2015-03-16 | 1,025 | 1,033 | 1,020 | 1,026 | 15,100 | 1,026 |
| 2015-03-13 | 1,040 | 1,040 | 1,014 | 1,025 | 24,900 | 1,025 |
| 2015-03-12 | 1,015 | 1,030 | 1,009 | 1,029 | 9,200 | 1,029 |
| 2015-03-11 | 994 | 1,050 | 994 | 1,012 | 20,800 | 1,012 |
| 2015-03-10 | 1,051 | 1,070 | 998 | 1,016 | 32,100 | 1,016 |
| 2015-03-09 | 1,105 | 1,105 | 1,048 | 1,052 | 27,200 | 1,052 |
| 2015-03-06 | 1,145 | 1,145 | 1,101 | 1,105 | 9,700 | 1,105 |
| 2015-03-05 | 1,101 | 1,139 | 1,093 | 1,128 | 9,000 | 1,128 |
| 2015-03-04 | 1,120 | 1,120 | 1,088 | 1,115 | 10,800 | 1,115 |
| 2015-03-03 | 1,164 | 1,164 | 1,120 | 1,120 | 19,500 | 1,120 |
| 2015-03-02 | 1,172 | 1,172 | 1,140 | 1,155 | 26,900 | 1,155 |
| 2015-02-27 | 1,154 | 1,163 | 1,134 | 1,150 | 23,800 | 1,150 |
| 2015-02-26 | 1,120 | 1,160 | 1,115 | 1,152 | 37,900 | 1,152 |
| 2015-02-25 | 1,092 | 1,115 | 1,091 | 1,105 | 22,500 | 1,105 |
| 2015-02-24 | 1,110 | 1,132 | 1,103 | 1,105 | 15,500 | 1,105 |
| 2015-02-23 | 1,134 | 1,140 | 1,110 | 1,110 | 19,100 | 1,110 |
| 2015-02-20 | 1,138 | 1,138 | 1,120 | 1,128 | 14,900 | 1,128 |
| 2015-02-19 | 1,124 | 1,140 | 1,122 | 1,122 | 17,900 | 1,122 |
| 2015-02-18 | 1,143 | 1,150 | 1,123 | 1,143 | 22,200 | 1,143 |
| 2015-02-17 | 1,130 | 1,168 | 1,115 | 1,123 | 57,200 | 1,123 |
| 2015-02-16 | 1,180 | 1,180 | 1,126 | 1,141 | 66,500 | 1,141 |
| 2015-02-13 | 1,215 | 1,220 | 1,170 | 1,180 | 40,500 | 1,180 |
| 2015-02-12 | 1,231 | 1,260 | 1,183 | 1,215 | 87,600 | 1,215 |
| 2015-02-10 | 1,235 | 1,320 | 1,204 | 1,240 | 133,500 | 1,240 |
| 2015-02-09 | 1,200 | 1,250 | 1,150 | 1,235 | 109,300 | 1,235 |
| 2015-02-06 | 1,191 | 1,272 | 1,168 | 1,204 | 181,700 | 1,204 |
| 2015-02-05 | 1,179 | 1,335 | 1,122 | 1,221 | 780,300 | 1,221 |
| 2015-02-04 | 1,080 | 1,089 | 1,058 | 1,089 | 40,400 | 1,089 |
| 2015-02-03 | 1,040 | 1,086 | 1,039 | 1,055 | 48,300 | 1,055 |
| 2015-02-02 | 1,040 | 1,040 | 1,017 | 1,040 | 9,000 | 1,040 |
| 2015-01-30 | 1,064 | 1,077 | 1,016 | 1,044 | 30,200 | 1,044 |
| 2015-01-29 | 1,083 | 1,090 | 1,052 | 1,068 | 28,200 | 1,068 |
| 2015-01-28 | 1,078 | 1,088 | 1,071 | 1,074 | 18,200 | 1,074 |
| 2015-01-27 | 1,090 | 1,091 | 1,060 | 1,065 | 18,100 | 1,065 |
| 2015-01-26 | 1,055 | 1,080 | 1,044 | 1,079 | 14,300 | 1,079 |
| 2015-01-23 | 1,030 | 1,050 | 1,013 | 1,050 | 13,600 | 1,050 |
| 2015-01-22 | 1,094 | 1,094 | 1,032 | 1,042 | 21,500 | 1,042 |
| 2015-01-21 | 1,041 | 1,090 | 1,031 | 1,080 | 49,800 | 1,080 |
| 2015-01-20 | 1,010 | 1,031 | 1,006 | 1,020 | 19,900 | 1,020 |
| 2015-01-19 | 1,010 | 1,029 | 995 | 1,007 | 14,900 | 1,007 |
| 2015-01-16 | 1,006 | 1,017 | 996 | 1,010 | 9,700 | 1,010 |
| 2015-01-15 | 1,040 | 1,040 | 1,010 | 1,016 | 10,500 | 1,016 |
| 2015-01-14 | 1,005 | 1,049 | 1,004 | 1,028 | 12,600 | 1,028 |
| 2015-01-13 | 1,005 | 1,040 | 1,003 | 1,027 | 18,600 | 1,027 |
| 2015-01-09 | 1,062 | 1,062 | 1,010 | 1,024 | 13,600 | 1,024 |
| 2015-01-08 | 1,070 | 1,085 | 1,034 | 1,034 | 22,300 | 1,034 |
| 2015-01-07 | 1,027 | 1,080 | 1,020 | 1,065 | 15,700 | 1,065 |
| 2015-01-06 | 1,050 | 1,061 | 1,011 | 1,027 | 25,100 | 1,027 |
| 2015-01-05 | 1,100 | 1,115 | 1,070 | 1,079 | 28,400 | 1,079 |
分割・併合履歴 ： [2013-09-26]1株→100株
