6668 (株)アドテック プラズマ テクノロジー 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 | 581 | 615 | 581 | 597 | 53,600 | 597 |
| 2015-12-29 | 577 | 597 | 574 | 590 | 24,600 | 590 |
| 2015-12-28 | 557 | 576 | 554 | 575 | 35,000 | 575 |
| 2015-12-25 | 535 | 550 | 523 | 547 | 91,700 | 547 |
| 2015-12-24 | 573 | 576 | 533 | 535 | 83,700 | 535 |
| 2015-12-22 | 590 | 590 | 571 | 571 | 78,000 | 571 |
| 2015-12-21 | 612 | 615 | 590 | 601 | 47,800 | 601 |
| 2015-12-18 | 637 | 637 | 625 | 625 | 23,600 | 625 |
| 2015-12-17 | 625 | 644 | 619 | 637 | 61,800 | 637 |
| 2015-12-16 | 655 | 655 | 619 | 623 | 33,900 | 623 |
| 2015-12-15 | 650 | 661 | 635 | 635 | 25,900 | 635 |
| 2015-12-14 | 670 | 670 | 637 | 654 | 39,700 | 654 |
| 2015-12-11 | 690 | 691 | 675 | 675 | 10,100 | 675 |
| 2015-12-10 | 685 | 690 | 679 | 690 | 21,500 | 690 |
| 2015-12-09 | 703 | 707 | 689 | 689 | 31,000 | 689 |
| 2015-12-08 | 701 | 714 | 701 | 705 | 18,300 | 705 |
| 2015-12-07 | 703 | 714 | 700 | 704 | 28,300 | 704 |
| 2015-12-04 | 712 | 714 | 698 | 702 | 21,900 | 702 |
| 2015-12-03 | 713 | 720 | 713 | 715 | 23,300 | 715 |
| 2015-12-02 | 728 | 728 | 715 | 718 | 24,800 | 718 |
| 2015-12-01 | 720 | 727 | 712 | 724 | 28,500 | 724 |
| 2015-11-30 | 714 | 736 | 702 | 716 | 55,900 | 716 |
| 2015-11-27 | 688 | 732 | 684 | 720 | 138,500 | 720 |
| 2015-11-26 | 689 | 694 | 680 | 683 | 31,200 | 683 |
| 2015-11-25 | 676 | 683 | 676 | 681 | 14,100 | 681 |
| 2015-11-24 | 676 | 680 | 667 | 677 | 21,200 | 677 |
| 2015-11-20 | 663 | 669 | 663 | 664 | 13,600 | 664 |
| 2015-11-19 | 668 | 679 | 662 | 665 | 30,700 | 665 |
| 2015-11-18 | 672 | 681 | 670 | 670 | 24,600 | 670 |
| 2015-11-17 | 685 | 685 | 672 | 674 | 28,000 | 674 |
| 2015-11-16 | 685 | 685 | 677 | 678 | 12,400 | 678 |
| 2015-11-13 | 685 | 696 | 677 | 687 | 25,500 | 687 |
| 2015-11-12 | 701 | 712 | 695 | 698 | 17,700 | 698 |
| 2015-11-11 | 674 | 703 | 673 | 700 | 38,200 | 700 |
| 2015-11-10 | 669 | 683 | 666 | 680 | 17,600 | 680 |
| 2015-11-09 | 670 | 690 | 666 | 673 | 34,900 | 673 |
| 2015-11-06 | 658 | 663 | 640 | 659 | 31,800 | 659 |
| 2015-11-05 | 678 | 678 | 658 | 659 | 40,200 | 659 |
| 2015-11-04 | 696 | 696 | 680 | 680 | 24,000 | 680 |
| 2015-11-02 | 692 | 699 | 684 | 690 | 14,000 | 690 |
| 2015-10-30 | 685 | 694 | 683 | 691 | 23,000 | 691 |
| 2015-10-29 | 704 | 704 | 686 | 690 | 15,100 | 690 |
| 2015-10-28 | 703 | 710 | 689 | 694 | 20,500 | 694 |
| 2015-10-27 | 711 | 717 | 690 | 699 | 51,900 | 699 |
| 2015-10-26 | 715 | 719 | 708 | 715 | 25,100 | 715 |
| 2015-10-23 | 710 | 711 | 699 | 701 | 23,100 | 701 |
| 2015-10-22 | 690 | 710 | 687 | 701 | 33,400 | 701 |
| 2015-10-21 | 681 | 697 | 680 | 688 | 57,000 | 688 |
| 2015-10-20 | 722 | 729 | 687 | 698 | 76,600 | 698 |
| 2015-10-19 | 740 | 748 | 711 | 718 | 63,600 | 718 |
| 2015-10-16 | 735 | 790 | 730 | 736 | 283,200 | 736 |
| 2015-10-15 | 815 | 859 | 808 | 840 | 86,400 | 840 |
| 2015-10-14 | 809 | 840 | 809 | 818 | 33,800 | 818 |
| 2015-10-13 | 795 | 825 | 795 | 824 | 45,300 | 824 |
| 2015-10-09 | 825 | 834 | 801 | 822 | 58,600 | 822 |
| 2015-10-08 | 850 | 862 | 818 | 830 | 109,100 | 830 |
| 2015-10-07 | 946 | 946 | 852 | 874 | 733,600 | 874 |
| 2015-10-06 | 831 | 859 | 788 | 796 | 56,300 | 796 |
| 2015-10-05 | 819 | 828 | 781 | 797 | 90,300 | 797 |
| 2015-10-02 | 727 | 842 | 718 | 830 | 201,400 | 830 |
| 2015-10-01 | 698 | 733 | 691 | 727 | 37,900 | 727 |
| 2015-09-30 | 697 | 707 | 685 | 699 | 21,700 | 699 |
| 2015-09-29 | 700 | 710 | 681 | 687 | 30,400 | 687 |
| 2015-09-28 | 698 | 731 | 681 | 720 | 46,500 | 720 |
| 2015-09-25 | 678 | 699 | 670 | 680 | 22,500 | 680 |
| 2015-09-24 | 682 | 700 | 672 | 679 | 21,300 | 679 |
| 2015-09-18 | 683 | 698 | 681 | 684 | 19,500 | 684 |
| 2015-09-17 | 682 | 700 | 680 | 687 | 16,500 | 687 |
| 2015-09-16 | 682 | 695 | 679 | 680 | 19,200 | 680 |
| 2015-09-15 | 696 | 704 | 680 | 681 | 21,800 | 681 |
| 2015-09-14 | 721 | 736 | 689 | 697 | 23,600 | 697 |
| 2015-09-11 | 706 | 728 | 702 | 720 | 38,700 | 720 |
| 2015-09-10 | 688 | 718 | 680 | 706 | 28,000 | 706 |
| 2015-09-09 | 720 | 724 | 698 | 702 | 54,500 | 702 |
| 2015-09-08 | 690 | 733 | 672 | 676 | 60,200 | 676 |
| 2015-09-07 | 675 | 740 | 659 | 698 | 140,000 | 698 |
| 2015-09-04 | 760 | 767 | 660 | 715 | 199,300 | 715 |
| 2015-09-03 | 824 | 860 | 761 | 775 | 241,300 | 775 |
| 2015-09-02 | 850 | 899 | 815 | 836 | 422,600 | 836 |
| 2015-09-01 | 986 | 1,016 | 875 | 905 | 1,204,100 | 905 |
| 2015-08-31 | 717 | 866 | 716 | 866 | 518,700 | 866 |
| 2015-08-28 | 634 | 716 | 634 | 716 | 179,300 | 716 |
| 2015-08-27 | 623 | 647 | 604 | 616 | 83,700 | 616 |
| 2015-08-26 | 588 | 624 | 571 | 623 | 106,800 | 623 |
| 2015-08-25 | 548 | 637 | 538 | 567 | 239,700 | 567 |
| 2015-08-24 | 700 | 745 | 627 | 638 | 203,900 | 638 |
| 2015-08-21 | 790 | 803 | 777 | 777 | 56,800 | 777 |
| 2015-08-20 | 829 | 830 | 805 | 810 | 29,500 | 810 |
| 2015-08-19 | 852 | 852 | 834 | 840 | 31,200 | 840 |
| 2015-08-18 | 821 | 870 | 819 | 860 | 66,100 | 860 |
| 2015-08-17 | 777 | 822 | 777 | 815 | 52,900 | 815 |
| 2015-08-14 | 807 | 807 | 776 | 779 | 67,600 | 779 |
| 2015-08-13 | 820 | 823 | 800 | 808 | 47,700 | 808 |
| 2015-08-12 | 842 | 849 | 822 | 825 | 25,100 | 825 |
| 2015-08-11 | 828 | 851 | 826 | 842 | 27,900 | 842 |
| 2015-08-10 | 855 | 858 | 825 | 829 | 57,500 | 829 |
| 2015-08-07 | 860 | 877 | 853 | 866 | 32,500 | 866 |
| 2015-08-06 | 878 | 878 | 860 | 867 | 11,700 | 867 |
| 2015-08-05 | 851 | 869 | 850 | 865 | 28,500 | 865 |
| 2015-08-04 | 875 | 875 | 855 | 856 | 37,700 | 856 |
| 2015-08-03 | 911 | 911 | 872 | 878 | 36,500 | 878 |
| 2015-07-31 | 874 | 900 | 870 | 899 | 42,000 | 899 |
| 2015-07-30 | 895 | 898 | 870 | 870 | 58,700 | 870 |
| 2015-07-29 | 906 | 916 | 892 | 899 | 26,200 | 899 |
| 2015-07-28 | 890 | 925 | 870 | 906 | 103,100 | 906 |
| 2015-07-27 | 931 | 931 | 906 | 907 | 48,700 | 907 |
| 2015-07-24 | 956 | 956 | 925 | 931 | 64,600 | 931 |
| 2015-07-23 | 970 | 977 | 955 | 956 | 54,500 | 956 |
| 2015-07-22 | 976 | 981 | 967 | 979 | 29,900 | 979 |
| 2015-07-21 | 977 | 996 | 974 | 980 | 34,600 | 980 |
| 2015-07-17 | 979 | 986 | 972 | 973 | 46,300 | 973 |
| 2015-07-16 | 986 | 1,000 | 956 | 979 | 79,700 | 979 |
| 2015-07-15 | 991 | 1,004 | 980 | 985 | 73,900 | 985 |
| 2015-07-14 | 1,010 | 1,020 | 991 | 995 | 71,900 | 995 |
| 2015-07-13 | 980 | 1,025 | 975 | 1,000 | 185,800 | 1,000 |
| 2015-07-10 | 1,068 | 1,111 | 1,058 | 1,105 | 101,800 | 1,105 |
| 2015-07-09 | 999 | 1,050 | 945 | 1,028 | 125,100 | 1,028 |
| 2015-07-08 | 1,111 | 1,111 | 1,030 | 1,050 | 58,100 | 1,050 |
| 2015-07-07 | 1,067 | 1,105 | 1,065 | 1,105 | 34,900 | 1,105 |
| 2015-07-06 | 1,063 | 1,082 | 1,055 | 1,061 | 36,300 | 1,061 |
| 2015-07-03 | 1,085 | 1,103 | 1,085 | 1,094 | 21,900 | 1,094 |
| 2015-07-02 | 1,102 | 1,106 | 1,086 | 1,086 | 25,300 | 1,086 |
| 2015-07-01 | 1,053 | 1,097 | 1,047 | 1,093 | 40,700 | 1,093 |
| 2015-06-30 | 1,058 | 1,088 | 1,050 | 1,060 | 63,600 | 1,060 |
| 2015-06-29 | 1,086 | 1,108 | 1,055 | 1,072 | 88,400 | 1,072 |
| 2015-06-26 | 1,117 | 1,128 | 1,115 | 1,116 | 26,400 | 1,116 |
| 2015-06-25 | 1,130 | 1,145 | 1,114 | 1,127 | 49,600 | 1,127 |
| 2015-06-24 | 1,149 | 1,154 | 1,127 | 1,128 | 45,400 | 1,128 |
| 2015-06-23 | 1,150 | 1,180 | 1,146 | 1,148 | 86,500 | 1,148 |
| 2015-06-22 | 1,118 | 1,150 | 1,118 | 1,145 | 78,000 | 1,145 |
| 2015-06-19 | 1,111 | 1,124 | 1,110 | 1,111 | 33,700 | 1,111 |
| 2015-06-18 | 1,111 | 1,115 | 1,110 | 1,114 | 31,400 | 1,114 |
| 2015-06-17 | 1,116 | 1,126 | 1,110 | 1,116 | 31,600 | 1,116 |
| 2015-06-16 | 1,132 | 1,133 | 1,114 | 1,116 | 52,700 | 1,116 |
| 2015-06-15 | 1,139 | 1,142 | 1,123 | 1,133 | 35,600 | 1,133 |
| 2015-06-12 | 1,121 | 1,153 | 1,121 | 1,137 | 38,000 | 1,137 |
| 2015-06-11 | 1,133 | 1,145 | 1,117 | 1,126 | 40,600 | 1,126 |
| 2015-06-10 | 1,125 | 1,145 | 1,119 | 1,129 | 33,500 | 1,129 |
| 2015-06-09 | 1,176 | 1,176 | 1,126 | 1,127 | 67,400 | 1,127 |
| 2015-06-08 | 1,167 | 1,195 | 1,166 | 1,175 | 61,400 | 1,175 |
| 2015-06-05 | 1,210 | 1,219 | 1,178 | 1,186 | 93,600 | 1,186 |
| 2015-06-04 | 1,219 | 1,237 | 1,203 | 1,226 | 149,600 | 1,226 |
| 2015-06-03 | 1,143 | 1,200 | 1,143 | 1,189 | 100,400 | 1,189 |
| 2015-06-02 | 1,138 | 1,187 | 1,138 | 1,156 | 138,500 | 1,156 |
| 2015-06-01 | 1,110 | 1,156 | 1,110 | 1,148 | 62,600 | 1,148 |
| 2015-05-29 | 1,117 | 1,117 | 1,106 | 1,111 | 28,000 | 1,111 |
| 2015-05-28 | 1,115 | 1,129 | 1,109 | 1,110 | 44,200 | 1,110 |
| 2015-05-27 | 1,114 | 1,135 | 1,105 | 1,131 | 52,000 | 1,131 |
| 2015-05-26 | 1,120 | 1,135 | 1,115 | 1,116 | 39,700 | 1,116 |
| 2015-05-25 | 1,114 | 1,147 | 1,114 | 1,125 | 48,600 | 1,125 |
| 2015-05-22 | 1,115 | 1,135 | 1,112 | 1,121 | 35,100 | 1,121 |
| 2015-05-21 | 1,122 | 1,135 | 1,115 | 1,118 | 41,700 | 1,118 |
| 2015-05-20 | 1,117 | 1,118 | 1,109 | 1,117 | 63,500 | 1,117 |
| 2015-05-19 | 1,113 | 1,124 | 1,113 | 1,119 | 45,800 | 1,119 |
| 2015-05-18 | 1,123 | 1,143 | 1,119 | 1,126 | 24,500 | 1,126 |
| 2015-05-15 | 1,137 | 1,150 | 1,117 | 1,130 | 38,900 | 1,130 |
| 2015-05-14 | 1,148 | 1,162 | 1,140 | 1,140 | 30,100 | 1,140 |
| 2015-05-13 | 1,162 | 1,171 | 1,150 | 1,152 | 28,000 | 1,152 |
| 2015-05-12 | 1,167 | 1,195 | 1,152 | 1,160 | 64,000 | 1,160 |
| 2015-05-11 | 1,153 | 1,284 | 1,142 | 1,165 | 197,400 | 1,165 |
| 2015-05-08 | 1,107 | 1,152 | 1,107 | 1,149 | 59,300 | 1,149 |
| 2015-05-07 | 1,110 | 1,137 | 1,109 | 1,111 | 33,000 | 1,111 |
| 2015-05-01 | 1,099 | 1,135 | 1,099 | 1,123 | 62,500 | 1,123 |
| 2015-04-30 | 1,132 | 1,150 | 1,102 | 1,141 | 98,200 | 1,141 |
| 2015-04-28 | 1,167 | 1,170 | 1,147 | 1,147 | 49,000 | 1,147 |
| 2015-04-27 | 1,159 | 1,185 | 1,159 | 1,163 | 45,000 | 1,163 |
| 2015-04-24 | 1,153 | 1,170 | 1,139 | 1,164 | 64,800 | 1,164 |
| 2015-04-23 | 1,150 | 1,172 | 1,150 | 1,152 | 73,400 | 1,152 |
| 2015-04-22 | 1,202 | 1,202 | 1,151 | 1,161 | 91,800 | 1,161 |
| 2015-04-21 | 1,161 | 1,198 | 1,161 | 1,180 | 35,900 | 1,180 |
| 2015-04-20 | 1,164 | 1,185 | 1,155 | 1,169 | 49,800 | 1,169 |
| 2015-04-17 | 1,220 | 1,227 | 1,190 | 1,192 | 76,500 | 1,192 |
| 2015-04-16 | 1,243 | 1,250 | 1,220 | 1,221 | 47,600 | 1,221 |
| 2015-04-15 | 1,212 | 1,247 | 1,212 | 1,243 | 78,000 | 1,243 |
| 2015-04-14 | 1,225 | 1,229 | 1,201 | 1,210 | 130,400 | 1,210 |
| 2015-04-13 | 1,296 | 1,306 | 1,220 | 1,236 | 305,800 | 1,236 |
| 2015-04-10 | 1,310 | 1,390 | 1,285 | 1,356 | 312,900 | 1,356 |
| 2015-04-09 | 1,269 | 1,333 | 1,258 | 1,313 | 186,200 | 1,313 |
| 2015-04-08 | 1,290 | 1,296 | 1,237 | 1,246 | 123,000 | 1,246 |
| 2015-04-07 | 1,310 | 1,344 | 1,302 | 1,305 | 113,900 | 1,305 |
| 2015-04-06 | 1,247 | 1,302 | 1,236 | 1,302 | 134,800 | 1,302 |
| 2015-04-03 | 1,220 | 1,267 | 1,220 | 1,266 | 137,500 | 1,266 |
| 2015-04-02 | 1,216 | 1,220 | 1,209 | 1,216 | 42,200 | 1,216 |
| 2015-04-01 | 1,220 | 1,231 | 1,209 | 1,216 | 62,600 | 1,216 |
| 2015-03-31 | 1,211 | 1,225 | 1,207 | 1,222 | 45,300 | 1,222 |
| 2015-03-30 | 1,220 | 1,233 | 1,200 | 1,214 | 55,600 | 1,214 |
| 2015-03-27 | 1,135 | 1,225 | 1,134 | 1,200 | 121,700 | 1,200 |
| 2015-03-26 | 1,154 | 1,188 | 1,151 | 1,157 | 55,000 | 1,157 |
| 2015-03-25 | 1,110 | 1,193 | 1,085 | 1,191 | 201,800 | 1,191 |
| 2015-03-24 | 1,133 | 1,138 | 1,113 | 1,114 | 103,700 | 1,114 |
| 2015-03-23 | 1,162 | 1,169 | 1,134 | 1,138 | 91,000 | 1,138 |
| 2015-03-20 | 1,160 | 1,187 | 1,158 | 1,162 | 99,100 | 1,162 |
| 2015-03-19 | 1,187 | 1,204 | 1,184 | 1,186 | 27,200 | 1,186 |
| 2015-03-18 | 1,200 | 1,216 | 1,185 | 1,191 | 42,600 | 1,191 |
| 2015-03-17 | 1,187 | 1,226 | 1,182 | 1,213 | 62,000 | 1,213 |
| 2015-03-16 | 1,204 | 1,211 | 1,186 | 1,188 | 51,800 | 1,188 |
| 2015-03-13 | 1,240 | 1,240 | 1,212 | 1,212 | 43,700 | 1,212 |
| 2015-03-12 | 1,259 | 1,260 | 1,212 | 1,215 | 56,900 | 1,215 |
| 2015-03-11 | 1,181 | 1,246 | 1,181 | 1,246 | 64,100 | 1,246 |
| 2015-03-10 | 1,195 | 1,206 | 1,181 | 1,192 | 49,900 | 1,192 |
| 2015-03-09 | 1,187 | 1,208 | 1,182 | 1,182 | 60,300 | 1,182 |
| 2015-03-06 | 1,181 | 1,214 | 1,181 | 1,195 | 104,300 | 1,195 |
| 2015-03-05 | 1,226 | 1,280 | 1,200 | 1,220 | 89,600 | 1,220 |
| 2015-03-04 | 1,226 | 1,255 | 1,211 | 1,247 | 61,100 | 1,247 |
| 2015-03-03 | 1,303 | 1,339 | 1,250 | 1,260 | 114,600 | 1,260 |
| 2015-03-02 | 1,364 | 1,420 | 1,291 | 1,318 | 195,600 | 1,318 |
| 2015-02-27 | 1,257 | 1,380 | 1,257 | 1,364 | 353,900 | 1,364 |
| 2015-02-26 | 1,203 | 1,274 | 1,203 | 1,265 | 156,700 | 1,265 |
| 2015-02-25 | 1,170 | 1,250 | 1,170 | 1,208 | 100,400 | 1,208 |
| 2015-02-24 | 1,150 | 1,207 | 1,147 | 1,180 | 78,400 | 1,180 |
| 2015-02-23 | 1,133 | 1,240 | 1,133 | 1,161 | 108,400 | 1,161 |
| 2015-02-20 | 1,169 | 1,184 | 1,144 | 1,145 | 100,300 | 1,145 |
| 2015-02-19 | 1,184 | 1,195 | 1,169 | 1,180 | 62,900 | 1,180 |
| 2015-02-18 | 1,216 | 1,226 | 1,190 | 1,197 | 71,300 | 1,197 |
| 2015-02-17 | 1,205 | 1,224 | 1,204 | 1,204 | 46,500 | 1,204 |
| 2015-02-16 | 1,240 | 1,255 | 1,205 | 1,224 | 48,200 | 1,224 |
| 2015-02-13 | 1,255 | 1,269 | 1,220 | 1,228 | 65,100 | 1,228 |
| 2015-02-12 | 1,251 | 1,298 | 1,251 | 1,262 | 82,800 | 1,262 |
| 2015-02-10 | 1,246 | 1,350 | 1,235 | 1,286 | 227,500 | 1,286 |
| 2015-02-09 | 1,170 | 1,246 | 1,127 | 1,233 | 100,700 | 1,233 |
| 2015-02-06 | 1,172 | 1,172 | 1,120 | 1,160 | 68,800 | 1,160 |
| 2015-02-05 | 1,200 | 1,202 | 1,122 | 1,154 | 178,300 | 1,154 |
| 2015-02-04 | 1,235 | 1,250 | 1,200 | 1,210 | 96,500 | 1,210 |
| 2015-02-03 | 1,265 | 1,265 | 1,215 | 1,221 | 105,300 | 1,221 |
| 2015-02-02 | 1,266 | 1,283 | 1,254 | 1,254 | 87,000 | 1,254 |
| 2015-01-30 | 1,313 | 1,319 | 1,279 | 1,290 | 96,300 | 1,290 |
| 2015-01-29 | 1,346 | 1,346 | 1,305 | 1,307 | 85,100 | 1,307 |
| 2015-01-28 | 1,317 | 1,337 | 1,308 | 1,337 | 69,200 | 1,337 |
| 2015-01-27 | 1,342 | 1,352 | 1,330 | 1,330 | 77,300 | 1,330 |
| 2015-01-26 | 1,306 | 1,348 | 1,306 | 1,347 | 77,600 | 1,347 |
| 2015-01-23 | 1,330 | 1,412 | 1,315 | 1,323 | 111,900 | 1,323 |
| 2015-01-22 | 1,325 | 1,390 | 1,306 | 1,310 | 166,900 | 1,310 |
| 2015-01-21 | 1,330 | 1,358 | 1,301 | 1,306 | 193,600 | 1,306 |
| 2015-01-20 | 1,354 | 1,419 | 1,350 | 1,367 | 200,600 | 1,367 |
| 2015-01-19 | 1,463 | 1,470 | 1,350 | 1,361 | 337,400 | 1,361 |
| 2015-01-16 | 1,573 | 1,573 | 1,465 | 1,492 | 442,700 | 1,492 |
| 2015-01-15 | 1,700 | 1,763 | 1,601 | 1,630 | 1,290,500 | 1,630 |
| 2015-01-14 | 1,586 | 1,625 | 1,481 | 1,500 | 183,700 | 1,500 |
| 2015-01-13 | 1,570 | 1,597 | 1,436 | 1,585 | 328,300 | 1,585 |
| 2015-01-09 | 1,656 | 1,794 | 1,517 | 1,603 | 1,311,000 | 1,603 |
| 2015-01-08 | 1,323 | 1,603 | 1,311 | 1,603 | 884,500 | 1,603 |
| 2015-01-07 | 1,300 | 1,360 | 1,289 | 1,303 | 109,900 | 1,303 |
| 2015-01-06 | 1,260 | 1,383 | 1,225 | 1,323 | 217,700 | 1,323 |
| 2015-01-05 | 1,304 | 1,322 | 1,260 | 1,293 | 121,400 | 1,293 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
