6836 ぷらっとホーム(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 | 1,028 | 1,043 | 1,015 | 1,043 | 2,800 | 347.67 |
| 2015-12-29 | 983 | 1,020 | 971 | 1,020 | 4,900 | 340 |
| 2015-12-28 | 952 | 995 | 952 | 978 | 4,400 | 326 |
| 2015-12-25 | 1,020 | 1,020 | 931 | 948 | 19,700 | 316 |
| 2015-12-24 | 1,055 | 1,055 | 1,001 | 1,001 | 8,200 | 333.67 |
| 2015-12-22 | 1,057 | 1,058 | 1,030 | 1,058 | 5,100 | 352.67 |
| 2015-12-21 | 1,093 | 1,108 | 1,035 | 1,058 | 7,600 | 352.67 |
| 2015-12-18 | 1,095 | 1,104 | 1,083 | 1,091 | 5,600 | 363.67 |
| 2015-12-17 | 1,049 | 1,109 | 1,049 | 1,093 | 4,700 | 364.33 |
| 2015-12-16 | 1,058 | 1,146 | 1,056 | 1,079 | 37,000 | 359.67 |
| 2015-12-15 | 1,080 | 1,080 | 1,030 | 1,057 | 4,500 | 352.33 |
| 2015-12-14 | 1,114 | 1,114 | 1,054 | 1,080 | 2,300 | 360 |
| 2015-12-11 | 1,125 | 1,125 | 1,100 | 1,113 | 700 | 371 |
| 2015-12-10 | 1,130 | 1,130 | 1,110 | 1,112 | 700 | 370.67 |
| 2015-12-09 | 1,130 | 1,130 | 1,113 | 1,116 | 700 | 372 |
| 2015-12-08 | 1,125 | 1,125 | 1,111 | 1,111 | 1,600 | 370.33 |
| 2015-12-07 | 1,164 | 1,164 | 1,130 | 1,130 | 2,200 | 376.67 |
| 2015-12-04 | 1,158 | 1,158 | 1,120 | 1,134 | 5,400 | 378 |
| 2015-12-03 | 1,165 | 1,180 | 1,157 | 1,162 | 1,900 | 387.33 |
| 2015-12-02 | 1,150 | 1,178 | 1,149 | 1,160 | 3,700 | 386.67 |
| 2015-12-01 | 1,147 | 1,147 | 1,135 | 1,147 | 3,200 | 382.33 |
| 2015-11-30 | 1,134 | 1,135 | 1,081 | 1,110 | 3,000 | 370 |
| 2015-11-27 | 1,118 | 1,154 | 1,094 | 1,134 | 4,400 | 378 |
| 2015-11-26 | 1,137 | 1,157 | 1,100 | 1,118 | 7,300 | 372.67 |
| 2015-11-25 | 1,094 | 1,230 | 1,080 | 1,167 | 13,900 | 389 |
| 2015-11-24 | 1,055 | 1,097 | 1,044 | 1,064 | 7,100 | 354.67 |
| 2015-11-20 | 1,034 | 1,060 | 1,020 | 1,055 | 4,500 | 351.67 |
| 2015-11-19 | 1,054 | 1,057 | 1,040 | 1,040 | 4,100 | 346.67 |
| 2015-11-18 | 1,015 | 1,080 | 1,001 | 1,031 | 16,400 | 343.67 |
| 2015-11-17 | 997 | 1,027 | 997 | 999 | 2,300 | 333 |
| 2015-11-16 | 1,003 | 1,009 | 996 | 1,002 | 1,800 | 334 |
| 2015-11-13 | 1,020 | 1,020 | 1,006 | 1,014 | 2,900 | 338 |
| 2015-11-12 | 1,035 | 1,047 | 1,023 | 1,023 | 2,900 | 341 |
| 2015-11-11 | 1,004 | 1,034 | 995 | 1,032 | 10,900 | 344 |
| 2015-11-10 | 1,037 | 1,042 | 1,001 | 1,013 | 21,300 | 337.67 |
| 2015-11-09 | 1,037 | 1,081 | 999 | 1,037 | 34,600 | 345.67 |
| 2015-11-06 | 1,242 | 1,285 | 1,239 | 1,261 | 3,800 | 420.33 |
| 2015-11-05 | 1,226 | 1,265 | 1,219 | 1,240 | 10,300 | 413.33 |
| 2015-11-04 | 1,262 | 1,281 | 1,230 | 1,273 | 5,000 | 424.33 |
| 2015-11-02 | 1,338 | 1,338 | 1,215 | 1,290 | 18,700 | 430 |
| 2015-10-30 | 1,331 | 1,344 | 1,310 | 1,337 | 3,100 | 445.67 |
| 2015-10-29 | 1,368 | 1,369 | 1,334 | 1,360 | 5,200 | 453.33 |
| 2015-10-28 | 1,331 | 1,373 | 1,305 | 1,338 | 11,100 | 446 |
| 2015-10-27 | 1,380 | 1,380 | 1,340 | 1,357 | 5,700 | 452.33 |
| 2015-10-26 | 1,460 | 1,460 | 1,399 | 1,404 | 10,300 | 468 |
| 2015-10-23 | 1,359 | 1,479 | 1,330 | 1,400 | 21,500 | 466.67 |
| 2015-10-22 | 1,256 | 1,333 | 1,256 | 1,329 | 5,500 | 443 |
| 2015-10-21 | 1,259 | 1,273 | 1,244 | 1,264 | 7,900 | 421.33 |
| 2015-10-20 | 1,280 | 1,330 | 1,240 | 1,247 | 10,600 | 415.67 |
| 2015-10-19 | 1,230 | 1,280 | 1,206 | 1,260 | 5,800 | 420 |
| 2015-10-16 | 1,221 | 1,283 | 1,221 | 1,225 | 10,800 | 408.33 |
| 2015-10-15 | 1,180 | 1,250 | 1,180 | 1,229 | 4,900 | 409.67 |
| 2015-10-14 | 1,156 | 1,229 | 1,146 | 1,197 | 5,900 | 399 |
| 2015-10-13 | 1,194 | 1,198 | 1,146 | 1,165 | 8,700 | 388.33 |
| 2015-10-09 | 1,240 | 1,268 | 1,201 | 1,224 | 6,000 | 408 |
| 2015-10-08 | 1,260 | 1,270 | 1,240 | 1,240 | 3,000 | 413.33 |
| 2015-10-07 | 1,276 | 1,278 | 1,276 | 1,276 | 900 | 425.33 |
| 2015-10-06 | 1,308 | 1,310 | 1,274 | 1,275 | 5,400 | 425 |
| 2015-10-05 | 1,300 | 1,326 | 1,299 | 1,299 | 2,800 | 433 |
| 2015-10-02 | 1,245 | 1,315 | 1,245 | 1,310 | 2,200 | 436.67 |
| 2015-10-01 | 1,250 | 1,250 | 1,230 | 1,240 | 3,100 | 413.33 |
| 2015-09-30 | 1,220 | 1,261 | 1,220 | 1,250 | 3,400 | 416.67 |
| 2015-09-29 | 1,250 | 1,250 | 1,247 | 1,250 | 700 | 416.67 |
| 2015-09-25 | 1,223 | 1,330 | 1,215 | 1,280 | 1,900 | 426.67 |
| 2015-09-24 | 1,280 | 1,308 | 1,205 | 1,235 | 8,000 | 411.67 |
| 2015-09-18 | 1,327 | 1,368 | 1,323 | 1,323 | 2,300 | 441 |
| 2015-09-17 | 1,333 | 1,350 | 1,328 | 1,344 | 2,100 | 448 |
| 2015-09-16 | 1,350 | 1,400 | 1,335 | 1,336 | 8,100 | 445.33 |
| 2015-09-15 | 1,389 | 1,407 | 1,343 | 1,343 | 6,500 | 447.67 |
| 2015-09-14 | 1,431 | 1,460 | 1,372 | 1,419 | 13,500 | 473 |
| 2015-09-11 | 1,315 | 1,490 | 1,315 | 1,460 | 4,100 | 486.67 |
| 2015-09-10 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 457 |
| 2015-09-09 | 1,400 | 1,408 | 1,351 | 1,398 | 2,700 | 466 |
| 2015-09-08 | 1,400 | 1,400 | 1,341 | 1,341 | 2,300 | 447 |
| 2015-09-07 | 1,399 | 1,400 | 1,326 | 1,400 | 5,000 | 466.67 |
| 2015-09-04 | 1,544 | 1,574 | 1,445 | 1,464 | 7,100 | 488 |
| 2015-09-03 | 1,469 | 1,600 | 1,450 | 1,503 | 7,200 | 501 |
| 2015-09-02 | 1,410 | 1,499 | 1,399 | 1,469 | 6,500 | 489.67 |
| 2015-09-01 | 1,400 | 1,450 | 1,400 | 1,440 | 6,600 | 480 |
| 2015-08-31 | 1,407 | 1,437 | 1,390 | 1,419 | 8,100 | 473 |
| 2015-08-28 | 1,451 | 1,481 | 1,400 | 1,459 | 5,500 | 486.33 |
| 2015-08-27 | 1,460 | 1,554 | 1,441 | 1,450 | 6,000 | 483.33 |
| 2015-08-26 | 1,340 | 1,400 | 1,300 | 1,399 | 11,200 | 466.33 |
| 2015-08-25 | 1,300 | 1,450 | 1,270 | 1,270 | 24,200 | 423.33 |
| 2015-08-24 | 1,456 | 1,505 | 1,330 | 1,500 | 20,800 | 500 |
| 2015-08-21 | 1,580 | 1,610 | 1,580 | 1,595 | 6,000 | 531.67 |
| 2015-08-20 | 1,680 | 1,680 | 1,575 | 1,644 | 3,300 | 548 |
| 2015-08-19 | 1,734 | 1,734 | 1,640 | 1,640 | 3,700 | 546.67 |
| 2015-08-18 | 1,645 | 1,770 | 1,645 | 1,717 | 10,100 | 572.33 |
| 2015-08-17 | 1,640 | 1,645 | 1,636 | 1,645 | 2,100 | 548.33 |
| 2015-08-14 | 1,672 | 1,672 | 1,640 | 1,640 | 8,600 | 546.67 |
| 2015-08-13 | 1,635 | 1,725 | 1,635 | 1,672 | 4,300 | 557.33 |
| 2015-08-12 | 1,702 | 1,705 | 1,640 | 1,675 | 7,200 | 558.33 |
| 2015-08-11 | 1,650 | 1,770 | 1,650 | 1,700 | 18,600 | 566.67 |
| 2015-08-10 | 1,599 | 1,750 | 1,560 | 1,648 | 36,100 | 549.33 |
| 2015-08-07 | 1,732 | 1,789 | 1,699 | 1,750 | 15,000 | 583.33 |
| 2015-08-06 | 1,740 | 1,755 | 1,653 | 1,700 | 6,400 | 566.67 |
| 2015-08-05 | 1,763 | 1,763 | 1,700 | 1,708 | 7,500 | 569.33 |
| 2015-08-04 | 1,800 | 1,800 | 1,723 | 1,723 | 18,300 | 574.33 |
| 2015-08-03 | 1,903 | 1,903 | 1,800 | 1,811 | 16,800 | 603.67 |
| 2015-07-31 | 1,899 | 2,035 | 1,899 | 1,903 | 33,000 | 634.33 |
| 2015-07-30 | 1,959 | 2,144 | 1,871 | 1,888 | 100,600 | 629.33 |
| 2015-07-29 | 1,901 | 2,045 | 1,813 | 1,839 | 51,000 | 613 |
| 2015-07-28 | 1,902 | 2,235 | 1,760 | 1,975 | 233,300 | 658.33 |
| 2015-07-27 | 1,596 | 2,032 | 1,596 | 2,032 | 315,600 | 677.33 |
| 2015-07-24 | 1,625 | 1,649 | 1,587 | 1,632 | 4,700 | 544 |
| 2015-07-23 | 1,635 | 1,640 | 1,603 | 1,640 | 2,800 | 546.67 |
| 2015-07-22 | 1,647 | 1,660 | 1,595 | 1,595 | 10,500 | 531.67 |
| 2015-07-21 | 1,701 | 1,744 | 1,650 | 1,687 | 10,200 | 562.33 |
| 2015-07-17 | 1,785 | 1,785 | 1,710 | 1,710 | 5,600 | 570 |
| 2015-07-16 | 1,760 | 1,760 | 1,696 | 1,730 | 10,600 | 576.67 |
| 2015-07-15 | 1,710 | 1,740 | 1,685 | 1,740 | 7,500 | 580 |
| 2015-07-14 | 1,750 | 1,764 | 1,680 | 1,712 | 13,500 | 570.67 |
| 2015-07-13 | 1,620 | 1,770 | 1,601 | 1,747 | 38,700 | 582.33 |
| 2015-07-10 | 1,662 | 1,678 | 1,585 | 1,589 | 17,600 | 529.67 |
| 2015-07-09 | 1,548 | 1,700 | 1,446 | 1,694 | 62,200 | 564.67 |
| 2015-07-08 | 1,739 | 1,830 | 1,541 | 1,600 | 60,000 | 533.33 |
| 2015-07-07 | 1,703 | 1,839 | 1,663 | 1,699 | 45,700 | 566.33 |
| 2015-07-06 | 1,678 | 1,731 | 1,596 | 1,623 | 52,400 | 541 |
| 2015-07-03 | 1,999 | 2,150 | 1,717 | 1,758 | 122,400 | 586 |
| 2015-07-02 | 1,771 | 1,927 | 1,739 | 1,819 | 37,100 | 606.33 |
| 2015-07-01 | 1,695 | 1,877 | 1,690 | 1,800 | 43,500 | 600 |
| 2015-06-30 | 1,750 | 1,780 | 1,693 | 1,695 | 46,500 | 565 |
| 2015-06-29 | 1,729 | 1,868 | 1,706 | 1,780 | 83,500 | 593.33 |
| 2015-06-26 | 2,037 | 2,050 | 1,882 | 1,929 | 58,600 | 643 |
| 2015-06-25 | 2,120 | 2,291 | 2,028 | 2,030 | 88,500 | 676.67 |
| 2015-06-24 | 2,460 | 2,600 | 2,010 | 2,149 | 337,500 | 716.33 |
| 2015-06-23 | 1,810 | 2,210 | 1,770 | 2,210 | 307,500 | 736.67 |
| 2015-06-22 | 1,661 | 2,180 | 1,600 | 1,810 | 270,600 | 603.33 |
| 2015-06-19 | 2,030 | 2,030 | 1,760 | 1,800 | 369,300 | 600 |
| 2015-06-18 | 1,445 | 1,630 | 1,423 | 1,630 | 214,400 | 543.33 |
| 2015-06-17 | 1,134 | 1,434 | 1,134 | 1,330 | 72,600 | 443.33 |
| 2015-06-16 | 1,142 | 1,142 | 1,119 | 1,134 | 4,500 | 378 |
| 2015-06-15 | 1,149 | 1,159 | 1,109 | 1,145 | 8,800 | 381.67 |
| 2015-06-12 | 1,159 | 1,159 | 1,091 | 1,149 | 14,600 | 383 |
| 2015-06-11 | 1,199 | 1,243 | 1,135 | 1,146 | 21,800 | 382 |
| 2015-06-10 | 1,100 | 1,250 | 1,082 | 1,176 | 22,300 | 392 |
| 2015-06-09 | 1,140 | 1,147 | 1,081 | 1,081 | 10,600 | 360.33 |
| 2015-06-08 | 1,117 | 1,148 | 1,090 | 1,129 | 8,000 | 376.33 |
| 2015-06-05 | 1,055 | 1,116 | 1,055 | 1,082 | 4,500 | 360.67 |
| 2015-06-04 | 1,066 | 1,072 | 1,051 | 1,072 | 2,900 | 357.33 |
| 2015-06-03 | 1,071 | 1,085 | 1,042 | 1,066 | 8,500 | 355.33 |
| 2015-06-02 | 1,150 | 1,188 | 1,085 | 1,097 | 12,700 | 365.67 |
| 2015-06-01 | 1,061 | 1,150 | 1,061 | 1,149 | 66,100 | 383 |
| 2015-05-29 | 1,066 | 1,098 | 1,041 | 1,056 | 10,000 | 352 |
| 2015-05-28 | 1,064 | 1,068 | 1,038 | 1,057 | 3,200 | 352.33 |
| 2015-05-27 | 1,038 | 1,068 | 1,030 | 1,035 | 5,300 | 345 |
| 2015-05-26 | 1,037 | 1,037 | 1,020 | 1,035 | 5,100 | 345 |
| 2015-05-25 | 1,037 | 1,054 | 1,020 | 1,036 | 8,100 | 345.33 |
| 2015-05-22 | 1,041 | 1,069 | 1,036 | 1,045 | 4,500 | 348.33 |
| 2015-05-21 | 1,033 | 1,070 | 1,033 | 1,069 | 4,100 | 356.33 |
| 2015-05-20 | 1,068 | 1,068 | 1,033 | 1,033 | 3,600 | 344.33 |
| 2015-05-19 | 1,039 | 1,065 | 1,037 | 1,045 | 4,000 | 348.33 |
| 2015-05-18 | 1,073 | 1,075 | 1,027 | 1,047 | 9,300 | 349 |
| 2015-05-15 | 1,005 | 1,081 | 1,004 | 1,070 | 10,500 | 356.67 |
| 2015-05-14 | 1,016 | 1,029 | 1,006 | 1,011 | 4,100 | 337 |
| 2015-05-13 | 1,016 | 1,032 | 1,016 | 1,032 | 2,300 | 344 |
| 2015-05-12 | 1,037 | 1,037 | 1,014 | 1,015 | 1,900 | 338.33 |
| 2015-05-11 | 1,000 | 1,044 | 1,000 | 1,012 | 7,600 | 337.33 |
| 2015-05-08 | 1,005 | 1,025 | 1,005 | 1,008 | 3,300 | 336 |
| 2015-05-07 | 1,025 | 1,035 | 1,007 | 1,014 | 5,100 | 338 |
| 2015-05-01 | 1,057 | 1,069 | 1,041 | 1,041 | 6,000 | 347 |
| 2015-04-30 | 1,090 | 1,095 | 1,056 | 1,086 | 9,100 | 362 |
| 2015-04-28 | 1,049 | 1,080 | 1,040 | 1,080 | 8,300 | 360 |
| 2015-04-27 | 1,046 | 1,047 | 1,030 | 1,033 | 5,400 | 344.33 |
| 2015-04-24 | 1,027 | 1,037 | 1,010 | 1,016 | 5,200 | 338.67 |
| 2015-04-23 | 1,120 | 1,120 | 1,029 | 1,039 | 31,900 | 346.33 |
| 2015-04-22 | 1,005 | 1,012 | 999 | 1,012 | 3,300 | 337.33 |
| 2015-04-21 | 1,020 | 1,035 | 1,000 | 1,002 | 8,400 | 334 |
| 2015-04-20 | 1,018 | 1,029 | 1,018 | 1,020 | 8,100 | 340 |
| 2015-04-17 | 1,001 | 1,015 | 1,001 | 1,007 | 2,800 | 335.67 |
| 2015-04-16 | 1,014 | 1,019 | 1,007 | 1,016 | 2,000 | 338.67 |
| 2015-04-15 | 1,013 | 1,030 | 1,005 | 1,024 | 6,000 | 341.33 |
| 2015-04-14 | 1,011 | 1,033 | 1,010 | 1,020 | 6,300 | 340 |
| 2015-04-13 | 1,033 | 1,040 | 1,020 | 1,031 | 2,100 | 343.67 |
| 2015-04-10 | 1,039 | 1,055 | 1,025 | 1,030 | 6,300 | 343.33 |
| 2015-04-09 | 1,038 | 1,055 | 1,027 | 1,050 | 6,500 | 350 |
| 2015-04-08 | 1,008 | 1,029 | 1,008 | 1,023 | 3,400 | 341 |
| 2015-04-07 | 1,003 | 1,022 | 1,002 | 1,011 | 4,600 | 337 |
| 2015-04-06 | 1,022 | 1,023 | 994 | 1,002 | 4,800 | 334 |
| 2015-04-03 | 1,008 | 1,025 | 999 | 1,007 | 6,400 | 335.67 |
| 2015-04-02 | 1,045 | 1,045 | 1,010 | 1,019 | 5,900 | 339.67 |
| 2015-04-01 | 1,031 | 1,048 | 1,026 | 1,028 | 6,900 | 342.67 |
| 2015-03-31 | 1,040 | 1,048 | 1,030 | 1,048 | 1,500 | 349.33 |
| 2015-03-30 | 1,049 | 1,049 | 1,025 | 1,040 | 5,300 | 346.67 |
| 2015-03-27 | 1,060 | 1,062 | 1,036 | 1,037 | 4,700 | 345.67 |
| 2015-03-26 | 1,055 | 1,065 | 1,030 | 1,050 | 7,200 | 350 |
| 2015-03-25 | 1,090 | 1,090 | 1,055 | 1,080 | 4,300 | 360 |
| 2015-03-24 | 1,060 | 1,061 | 1,050 | 1,060 | 3,300 | 353.33 |
| 2015-03-23 | 1,091 | 1,092 | 1,069 | 1,069 | 2,300 | 356.33 |
| 2015-03-20 | 1,074 | 1,124 | 1,074 | 1,091 | 10,600 | 363.67 |
| 2015-03-19 | 1,070 | 1,094 | 1,045 | 1,073 | 7,200 | 357.67 |
| 2015-03-18 | 1,076 | 1,110 | 1,076 | 1,107 | 2,400 | 369 |
| 2015-03-17 | 1,110 | 1,110 | 1,066 | 1,096 | 9,700 | 365.33 |
| 2015-03-16 | 1,078 | 1,120 | 1,070 | 1,100 | 13,100 | 366.67 |
| 2015-03-13 | 1,067 | 1,079 | 1,057 | 1,060 | 2,400 | 353.33 |
| 2015-03-12 | 1,060 | 1,065 | 1,036 | 1,065 | 1,200 | 355 |
| 2015-03-11 | 1,033 | 1,063 | 1,033 | 1,063 | 2,100 | 354.33 |
| 2015-03-10 | 1,066 | 1,066 | 1,042 | 1,053 | 4,600 | 351 |
| 2015-03-09 | 1,080 | 1,080 | 1,063 | 1,063 | 1,200 | 354.33 |
| 2015-03-06 | 1,090 | 1,148 | 1,066 | 1,088 | 13,600 | 362.67 |
| 2015-03-05 | 1,055 | 1,067 | 1,050 | 1,060 | 3,900 | 353.33 |
| 2015-03-04 | 1,030 | 1,055 | 1,012 | 1,055 | 4,700 | 351.67 |
| 2015-03-03 | 1,062 | 1,062 | 1,021 | 1,044 | 7,600 | 348 |
| 2015-03-02 | 1,085 | 1,099 | 1,050 | 1,062 | 8,900 | 354 |
| 2015-02-27 | 1,130 | 1,150 | 1,094 | 1,110 | 13,400 | 370 |
| 2015-02-26 | 1,091 | 1,147 | 1,085 | 1,121 | 5,200 | 373.67 |
| 2015-02-25 | 1,086 | 1,130 | 1,080 | 1,116 | 6,300 | 372 |
| 2015-02-24 | 1,101 | 1,119 | 1,101 | 1,107 | 1,800 | 369 |
| 2015-02-23 | 1,120 | 1,160 | 1,095 | 1,120 | 17,400 | 373.33 |
| 2015-02-20 | 1,060 | 1,128 | 1,060 | 1,080 | 10,100 | 360 |
| 2015-02-19 | 1,059 | 1,068 | 1,052 | 1,053 | 2,100 | 351 |
| 2015-02-18 | 1,050 | 1,079 | 1,046 | 1,079 | 2,000 | 359.67 |
| 2015-02-17 | 1,031 | 1,085 | 1,031 | 1,083 | 3,100 | 361 |
| 2015-02-16 | 1,030 | 1,054 | 1,030 | 1,048 | 1,700 | 349.33 |
| 2015-02-13 | 1,054 | 1,068 | 1,030 | 1,031 | 5,500 | 343.67 |
| 2015-02-12 | 1,059 | 1,070 | 1,059 | 1,061 | 400 | 353.67 |
| 2015-02-10 | 1,051 | 1,081 | 1,051 | 1,065 | 2,700 | 355 |
| 2015-02-09 | 1,100 | 1,100 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2015-02-06 | 1,052 | 1,140 | 1,052 | 1,105 | 7,000 | 368.33 |
| 2015-02-05 | 1,055 | 1,075 | 1,051 | 1,075 | 2,900 | 358.33 |
| 2015-02-04 | 1,083 | 1,085 | 1,062 | 1,085 | 2,100 | 361.67 |
| 2015-02-03 | 1,172 | 1,190 | 1,071 | 1,080 | 7,500 | 360 |
| 2015-02-02 | 1,090 | 1,190 | 1,052 | 1,170 | 15,200 | 390 |
| 2015-01-30 | 1,086 | 1,100 | 1,055 | 1,070 | 9,700 | 356.67 |
| 2015-01-29 | 1,085 | 1,090 | 1,064 | 1,064 | 2,600 | 354.67 |
| 2015-01-28 | 1,080 | 1,098 | 1,064 | 1,097 | 2,000 | 365.67 |
| 2015-01-27 | 1,061 | 1,080 | 1,033 | 1,080 | 3,700 | 360 |
| 2015-01-26 | 1,099 | 1,100 | 1,060 | 1,060 | 5,300 | 353.33 |
| 2015-01-23 | 1,070 | 1,071 | 1,050 | 1,069 | 4,000 | 356.33 |
| 2015-01-22 | 1,100 | 1,100 | 1,031 | 1,070 | 3,700 | 356.67 |
| 2015-01-21 | 1,160 | 1,160 | 1,046 | 1,090 | 7,900 | 363.33 |
| 2015-01-20 | 1,067 | 1,190 | 1,010 | 1,145 | 17,700 | 381.67 |
| 2015-01-19 | 1,050 | 1,079 | 1,015 | 1,037 | 3,300 | 345.67 |
| 2015-01-16 | 1,095 | 1,095 | 1,011 | 1,020 | 9,100 | 340 |
| 2015-01-15 | 1,161 | 1,169 | 1,080 | 1,080 | 10,000 | 360 |
| 2015-01-14 | 1,080 | 1,160 | 1,050 | 1,150 | 13,900 | 383.33 |
| 2015-01-13 | 1,002 | 1,090 | 1,002 | 1,080 | 4,300 | 360 |
| 2015-01-09 | 1,048 | 1,048 | 991 | 1,017 | 9,700 | 339 |
| 2015-01-08 | 1,060 | 1,250 | 1,040 | 1,048 | 38,100 | 349.33 |
| 2015-01-07 | 981 | 1,008 | 981 | 1,008 | 6,300 | 336 |
| 2015-01-06 | 955 | 981 | 952 | 981 | 2,200 | 327 |
| 2015-01-05 | 955 | 993 | 955 | 988 | 4,300 | 329.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株