6874 協立電機(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 | 1,500 | 1,509 | 1,482 | 1,482 | 3,900 | 1,482 |
| 2015-12-29 | 1,491 | 1,501 | 1,489 | 1,489 | 1,200 | 1,489 |
| 2015-12-28 | 1,500 | 1,500 | 1,483 | 1,484 | 300 | 1,484 |
| 2015-12-25 | 1,478 | 1,533 | 1,471 | 1,533 | 3,900 | 1,533 |
| 2015-12-24 | 1,545 | 1,545 | 1,476 | 1,483 | 2,300 | 1,483 |
| 2015-12-22 | 1,548 | 1,580 | 1,545 | 1,545 | 800 | 1,545 |
| 2015-12-21 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2015-12-18 | 1,558 | 1,559 | 1,530 | 1,550 | 900 | 1,550 |
| 2015-12-17 | 1,521 | 1,587 | 1,521 | 1,558 | 700 | 1,558 |
| 2015-12-16 | 1,559 | 1,589 | 1,550 | 1,555 | 700 | 1,555 |
| 2015-12-15 | 1,565 | 1,600 | 1,560 | 1,599 | 1,800 | 1,599 |
| 2015-12-14 | 1,542 | 1,571 | 1,542 | 1,565 | 8,100 | 1,565 |
| 2015-12-11 | 1,648 | 1,660 | 1,565 | 1,660 | 3,100 | 1,660 |
| 2015-12-10 | 1,654 | 1,654 | 1,614 | 1,614 | 200 | 1,614 |
| 2015-12-09 | 1,641 | 1,641 | 1,614 | 1,614 | 400 | 1,614 |
| 2015-12-08 | 1,670 | 1,681 | 1,665 | 1,681 | 900 | 1,681 |
| 2015-12-07 | 1,649 | 1,655 | 1,649 | 1,655 | 400 | 1,655 |
| 2015-12-04 | 1,599 | 1,649 | 1,599 | 1,649 | 700 | 1,649 |
| 2015-12-03 | 1,586 | 1,592 | 1,586 | 1,592 | 400 | 1,592 |
| 2015-12-02 | 1,575 | 1,590 | 1,575 | 1,586 | 800 | 1,586 |
| 2015-12-01 | 1,580 | 1,610 | 1,561 | 1,609 | 3,500 | 1,609 |
| 2015-11-30 | 1,644 | 1,645 | 1,595 | 1,620 | 2,900 | 1,620 |
| 2015-11-27 | 1,684 | 1,684 | 1,644 | 1,644 | 200 | 1,644 |
| 2015-11-26 | 1,665 | 1,680 | 1,665 | 1,680 | 1,500 | 1,680 |
| 2015-11-25 | 1,700 | 1,719 | 1,665 | 1,665 | 1,500 | 1,665 |
| 2015-11-24 | 1,655 | 1,659 | 1,651 | 1,651 | 2,500 | 1,651 |
| 2015-11-20 | 1,648 | 1,660 | 1,637 | 1,650 | 1,600 | 1,650 |
| 2015-11-19 | 1,605 | 1,649 | 1,605 | 1,630 | 1,300 | 1,630 |
| 2015-11-18 | 1,610 | 1,618 | 1,610 | 1,610 | 600 | 1,610 |
| 2015-11-17 | 1,635 | 1,635 | 1,575 | 1,581 | 4,000 | 1,581 |
| 2015-11-16 | 1,621 | 1,621 | 1,606 | 1,606 | 500 | 1,606 |
| 2015-11-12 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 1,640 |
| 2015-11-11 | 1,645 | 1,645 | 1,645 | 1,645 | 200 | 1,645 |
| 2015-11-10 | 1,655 | 1,655 | 1,655 | 1,655 | 400 | 1,655 |
| 2015-11-09 | 1,655 | 1,655 | 1,655 | 1,655 | 1,800 | 1,655 |
| 2015-11-06 | 1,616 | 1,655 | 1,615 | 1,655 | 500 | 1,655 |
| 2015-11-05 | 1,610 | 1,615 | 1,610 | 1,615 | 200 | 1,615 |
| 2015-11-04 | 1,576 | 1,650 | 1,576 | 1,610 | 1,800 | 1,610 |
| 2015-11-02 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2015-10-30 | 1,650 | 1,666 | 1,650 | 1,666 | 200 | 1,666 |
| 2015-10-29 | 1,600 | 1,650 | 1,600 | 1,650 | 200 | 1,650 |
| 2015-10-26 | 1,659 | 1,659 | 1,649 | 1,649 | 300 | 1,649 |
| 2015-10-23 | 1,651 | 1,664 | 1,650 | 1,662 | 1,300 | 1,662 |
| 2015-10-22 | 1,650 | 1,656 | 1,610 | 1,656 | 2,000 | 1,656 |
| 2015-10-21 | 1,598 | 1,605 | 1,598 | 1,605 | 200 | 1,605 |
| 2015-10-20 | 1,582 | 1,585 | 1,582 | 1,585 | 1,300 | 1,585 |
| 2015-10-16 | 1,530 | 1,582 | 1,530 | 1,582 | 600 | 1,582 |
| 2015-10-15 | 1,483 | 1,513 | 1,483 | 1,513 | 600 | 1,513 |
| 2015-10-14 | 1,485 | 1,574 | 1,485 | 1,574 | 400 | 1,574 |
| 2015-10-09 | 1,480 | 1,502 | 1,480 | 1,502 | 500 | 1,502 |
| 2015-10-08 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2015-10-07 | 1,490 | 1,500 | 1,464 | 1,464 | 700 | 1,464 |
| 2015-10-02 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2015-09-30 | 1,500 | 1,500 | 1,480 | 1,480 | 800 | 1,480 |
| 2015-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2015-09-25 | 1,487 | 1,514 | 1,480 | 1,500 | 2,100 | 1,500 |
| 2015-09-24 | 1,443 | 1,475 | 1,417 | 1,417 | 1,300 | 1,417 |
| 2015-09-18 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2015-09-17 | 1,408 | 1,441 | 1,408 | 1,413 | 2,500 | 1,413 |
| 2015-09-15 | 1,425 | 1,485 | 1,425 | 1,485 | 200 | 1,485 |
| 2015-09-14 | 1,461 | 1,461 | 1,437 | 1,437 | 200 | 1,437 |
| 2015-09-11 | 1,501 | 1,501 | 1,501 | 1,501 | 400 | 1,501 |
| 2015-09-10 | 1,495 | 1,498 | 1,471 | 1,471 | 500 | 1,471 |
| 2015-09-09 | 1,479 | 1,500 | 1,426 | 1,500 | 2,800 | 1,500 |
| 2015-09-08 | 1,382 | 1,441 | 1,382 | 1,382 | 1,200 | 1,382 |
| 2015-09-07 | 1,438 | 1,438 | 1,382 | 1,382 | 3,400 | 1,382 |
| 2015-09-04 | 1,465 | 1,465 | 1,437 | 1,438 | 1,700 | 1,438 |
| 2015-09-03 | 1,463 | 1,491 | 1,461 | 1,463 | 2,600 | 1,463 |
| 2015-09-02 | 1,400 | 1,468 | 1,400 | 1,433 | 4,500 | 1,433 |
| 2015-09-01 | 1,585 | 1,585 | 1,488 | 1,488 | 2,300 | 1,488 |
| 2015-08-31 | 1,658 | 1,658 | 1,658 | 1,658 | 300 | 1,658 |
| 2015-08-28 | 1,561 | 1,620 | 1,561 | 1,618 | 1,500 | 1,618 |
| 2015-08-27 | 1,498 | 1,659 | 1,498 | 1,628 | 2,300 | 1,628 |
| 2015-08-26 | 1,381 | 1,497 | 1,381 | 1,492 | 1,000 | 1,492 |
| 2015-08-25 | 1,350 | 1,491 | 1,312 | 1,440 | 5,600 | 1,440 |
| 2015-08-24 | 1,600 | 1,600 | 1,470 | 1,470 | 4,800 | 1,470 |
| 2015-08-21 | 1,739 | 1,739 | 1,656 | 1,656 | 2,700 | 1,656 |
| 2015-08-20 | 1,741 | 1,741 | 1,740 | 1,740 | 1,200 | 1,740 |
| 2015-08-19 | 1,736 | 1,755 | 1,736 | 1,740 | 400 | 1,740 |
| 2015-08-18 | 1,730 | 1,765 | 1,730 | 1,765 | 1,100 | 1,765 |
| 2015-08-17 | 1,723 | 1,760 | 1,722 | 1,735 | 1,800 | 1,735 |
| 2015-08-14 | 1,731 | 1,732 | 1,721 | 1,730 | 1,700 | 1,730 |
| 2015-08-13 | 1,757 | 1,814 | 1,740 | 1,749 | 3,000 | 1,749 |
| 2015-08-12 | 1,799 | 1,830 | 1,760 | 1,770 | 4,200 | 1,770 |
| 2015-08-11 | 1,902 | 1,902 | 1,779 | 1,800 | 13,700 | 1,800 |
| 2015-08-10 | 2,010 | 2,021 | 2,009 | 2,010 | 7,000 | 2,010 |
| 2015-08-07 | 1,990 | 2,019 | 1,990 | 1,995 | 3,000 | 1,995 |
| 2015-08-06 | 1,970 | 1,990 | 1,961 | 1,990 | 700 | 1,990 |
| 2015-08-05 | 1,961 | 2,010 | 1,960 | 1,970 | 1,900 | 1,970 |
| 2015-08-04 | 2,017 | 2,017 | 1,961 | 1,961 | 3,000 | 1,961 |
| 2015-08-03 | 2,019 | 2,019 | 2,000 | 2,017 | 3,200 | 2,017 |
| 2015-07-31 | 1,994 | 1,995 | 1,987 | 1,990 | 2,400 | 1,990 |
| 2015-07-30 | 1,924 | 2,000 | 1,924 | 1,990 | 2,900 | 1,990 |
| 2015-07-29 | 1,974 | 1,974 | 1,907 | 1,924 | 2,100 | 1,924 |
| 2015-07-28 | 1,875 | 1,974 | 1,875 | 1,974 | 1,000 | 1,974 |
| 2015-07-27 | 1,998 | 1,998 | 1,940 | 1,985 | 1,600 | 1,985 |
| 2015-07-24 | 1,998 | 2,001 | 1,995 | 1,999 | 3,400 | 1,999 |
| 2015-07-23 | 2,000 | 2,000 | 1,951 | 1,960 | 3,500 | 1,960 |
| 2015-07-22 | 1,959 | 1,999 | 1,959 | 1,999 | 2,800 | 1,999 |
| 2015-07-21 | 1,955 | 1,970 | 1,955 | 1,959 | 4,400 | 1,959 |
| 2015-07-17 | 1,900 | 1,901 | 1,885 | 1,885 | 1,200 | 1,885 |
| 2015-07-16 | 1,839 | 1,879 | 1,836 | 1,879 | 2,200 | 1,879 |
| 2015-07-15 | 1,839 | 1,850 | 1,830 | 1,850 | 1,400 | 1,850 |
| 2015-07-14 | 1,802 | 1,825 | 1,801 | 1,825 | 1,400 | 1,825 |
| 2015-07-13 | 1,803 | 1,803 | 1,802 | 1,802 | 300 | 1,802 |
| 2015-07-10 | 1,760 | 1,790 | 1,750 | 1,762 | 1,300 | 1,762 |
| 2015-07-09 | 1,781 | 1,781 | 1,731 | 1,780 | 3,500 | 1,780 |
| 2015-07-08 | 1,827 | 1,827 | 1,815 | 1,815 | 3,000 | 1,815 |
| 2015-07-07 | 1,860 | 1,860 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2015-07-06 | 1,893 | 1,893 | 1,860 | 1,860 | 1,200 | 1,860 |
| 2015-07-03 | 1,938 | 1,938 | 1,893 | 1,893 | 2,100 | 1,893 |
| 2015-07-02 | 1,843 | 1,950 | 1,843 | 1,900 | 1,900 | 1,900 |
| 2015-07-01 | 1,823 | 1,843 | 1,821 | 1,834 | 1,800 | 1,834 |
| 2015-06-30 | 1,823 | 1,864 | 1,820 | 1,821 | 3,600 | 1,821 |
| 2015-06-29 | 1,851 | 1,863 | 1,823 | 1,854 | 3,700 | 1,854 |
| 2015-06-26 | 1,935 | 1,935 | 1,895 | 1,895 | 7,800 | 1,895 |
| 2015-06-25 | 1,980 | 2,030 | 1,931 | 1,940 | 36,000 | 1,940 |
| 2015-06-24 | 1,910 | 1,930 | 1,852 | 1,888 | 4,700 | 1,888 |
| 2015-06-23 | 1,920 | 1,920 | 1,900 | 1,905 | 2,300 | 1,905 |
| 2015-06-22 | 1,900 | 1,910 | 1,891 | 1,891 | 4,300 | 1,891 |
| 2015-06-19 | 1,873 | 1,874 | 1,867 | 1,867 | 300 | 1,867 |
| 2015-06-18 | 1,877 | 1,881 | 1,861 | 1,865 | 2,500 | 1,865 |
| 2015-06-17 | 1,888 | 1,907 | 1,877 | 1,877 | 2,500 | 1,877 |
| 2015-06-16 | 1,918 | 1,918 | 1,909 | 1,909 | 800 | 1,909 |
| 2015-06-15 | 1,894 | 1,913 | 1,894 | 1,912 | 1,500 | 1,912 |
| 2015-06-12 | 1,886 | 1,894 | 1,878 | 1,894 | 1,400 | 1,894 |
| 2015-06-11 | 1,857 | 1,889 | 1,857 | 1,861 | 1,300 | 1,861 |
| 2015-06-10 | 1,851 | 1,910 | 1,851 | 1,853 | 1,200 | 1,853 |
| 2015-06-09 | 1,886 | 1,887 | 1,851 | 1,851 | 1,300 | 1,851 |
| 2015-06-08 | 1,901 | 1,901 | 1,886 | 1,886 | 400 | 1,886 |
| 2015-06-05 | 1,917 | 1,917 | 1,862 | 1,900 | 2,100 | 1,900 |
| 2015-06-04 | 1,918 | 1,918 | 1,902 | 1,902 | 900 | 1,902 |
| 2015-06-03 | 1,877 | 1,877 | 1,851 | 1,852 | 2,400 | 1,852 |
| 2015-06-02 | 1,910 | 1,940 | 1,863 | 1,880 | 8,000 | 1,880 |
| 2015-06-01 | 1,820 | 1,885 | 1,820 | 1,885 | 8,600 | 1,885 |
| 2015-05-29 | 1,795 | 1,818 | 1,780 | 1,818 | 7,800 | 1,818 |
| 2015-05-28 | 1,760 | 1,790 | 1,750 | 1,761 | 2,500 | 1,761 |
| 2015-05-27 | 1,731 | 1,760 | 1,731 | 1,760 | 900 | 1,760 |
| 2015-05-26 | 1,750 | 1,750 | 1,724 | 1,731 | 1,300 | 1,731 |
| 2015-05-25 | 1,760 | 1,760 | 1,750 | 1,750 | 2,400 | 1,750 |
| 2015-05-22 | 1,730 | 1,750 | 1,725 | 1,750 | 3,800 | 1,750 |
| 2015-05-21 | 1,750 | 1,750 | 1,720 | 1,740 | 1,400 | 1,740 |
| 2015-05-20 | 1,730 | 1,750 | 1,730 | 1,750 | 700 | 1,750 |
| 2015-05-19 | 1,769 | 1,769 | 1,729 | 1,730 | 2,300 | 1,730 |
| 2015-05-18 | 1,784 | 1,784 | 1,769 | 1,769 | 1,000 | 1,769 |
| 2015-05-15 | 1,752 | 1,770 | 1,752 | 1,770 | 1,300 | 1,770 |
| 2015-05-14 | 1,750 | 1,750 | 1,748 | 1,748 | 2,100 | 1,748 |
| 2015-05-13 | 1,761 | 1,761 | 1,736 | 1,741 | 1,700 | 1,741 |
| 2015-05-12 | 1,787 | 1,789 | 1,761 | 1,761 | 1,700 | 1,761 |
| 2015-05-11 | 1,743 | 1,766 | 1,743 | 1,756 | 3,700 | 1,756 |
| 2015-05-08 | 1,700 | 1,770 | 1,700 | 1,735 | 6,200 | 1,735 |
| 2015-05-07 | 1,705 | 1,710 | 1,695 | 1,695 | 3,700 | 1,695 |
| 2015-05-01 | 1,685 | 1,691 | 1,685 | 1,690 | 4,100 | 1,690 |
| 2015-04-30 | 1,685 | 1,685 | 1,685 | 1,685 | 800 | 1,685 |
| 2015-04-28 | 1,682 | 1,691 | 1,680 | 1,685 | 1,900 | 1,685 |
| 2015-04-27 | 1,698 | 1,698 | 1,681 | 1,685 | 400 | 1,685 |
| 2015-04-24 | 1,680 | 1,694 | 1,680 | 1,694 | 900 | 1,694 |
| 2015-04-23 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2015-04-22 | 1,671 | 1,675 | 1,671 | 1,675 | 400 | 1,675 |
| 2015-04-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2015-04-20 | 1,675 | 1,675 | 1,671 | 1,671 | 1,400 | 1,671 |
| 2015-04-17 | 1,680 | 1,680 | 1,675 | 1,675 | 300 | 1,675 |
| 2015-04-16 | 1,675 | 1,689 | 1,670 | 1,689 | 700 | 1,689 |
| 2015-04-15 | 1,689 | 1,689 | 1,688 | 1,688 | 2,100 | 1,688 |
| 2015-04-14 | 1,692 | 1,692 | 1,692 | 1,692 | 400 | 1,692 |
| 2015-04-13 | 1,679 | 1,697 | 1,661 | 1,661 | 2,100 | 1,661 |
| 2015-04-10 | 1,679 | 1,695 | 1,679 | 1,679 | 500 | 1,679 |
| 2015-04-09 | 1,678 | 1,683 | 1,678 | 1,679 | 500 | 1,679 |
| 2015-04-08 | 1,684 | 1,690 | 1,678 | 1,678 | 3,000 | 1,678 |
| 2015-04-07 | 1,685 | 1,685 | 1,665 | 1,667 | 800 | 1,667 |
| 2015-04-06 | 1,675 | 1,675 | 1,661 | 1,661 | 1,300 | 1,661 |
| 2015-04-02 | 1,660 | 1,660 | 1,660 | 1,660 | 400 | 1,660 |
| 2015-04-01 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 1,660 |
| 2015-03-31 | 1,665 | 1,665 | 1,665 | 1,665 | 400 | 1,665 |
| 2015-03-30 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2015-03-27 | 1,680 | 1,680 | 1,670 | 1,670 | 3,100 | 1,670 |
| 2015-03-26 | 1,670 | 1,670 | 1,661 | 1,661 | 1,700 | 1,661 |
| 2015-03-24 | 1,703 | 1,703 | 1,666 | 1,666 | 3,300 | 1,666 |
| 2015-03-23 | 1,714 | 1,718 | 1,706 | 1,706 | 1,100 | 1,706 |
| 2015-03-20 | 1,713 | 1,713 | 1,700 | 1,700 | 700 | 1,700 |
| 2015-03-19 | 1,702 | 1,714 | 1,688 | 1,714 | 1,900 | 1,714 |
| 2015-03-18 | 1,680 | 1,698 | 1,680 | 1,698 | 400 | 1,698 |
| 2015-03-17 | 1,685 | 1,685 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2015-03-16 | 1,681 | 1,685 | 1,681 | 1,685 | 200 | 1,685 |
| 2015-03-13 | 1,700 | 1,700 | 1,691 | 1,691 | 400 | 1,691 |
| 2015-03-12 | 1,674 | 1,696 | 1,673 | 1,696 | 2,500 | 1,696 |
| 2015-03-11 | 1,685 | 1,690 | 1,680 | 1,682 | 2,400 | 1,682 |
| 2015-03-10 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
| 2015-03-09 | 1,687 | 1,687 | 1,681 | 1,682 | 1,200 | 1,682 |
| 2015-03-06 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2015-03-05 | 1,696 | 1,696 | 1,692 | 1,692 | 500 | 1,692 |
| 2015-03-04 | 1,684 | 1,697 | 1,682 | 1,697 | 1,400 | 1,697 |
| 2015-03-03 | 1,694 | 1,694 | 1,684 | 1,684 | 5,100 | 1,684 |
| 2015-03-02 | 1,704 | 1,704 | 1,695 | 1,698 | 1,300 | 1,698 |
| 2015-02-27 | 1,704 | 1,704 | 1,684 | 1,684 | 900 | 1,684 |
| 2015-02-26 | 1,716 | 1,744 | 1,687 | 1,687 | 500 | 1,687 |
| 2015-02-25 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2015-02-24 | 1,707 | 1,718 | 1,707 | 1,718 | 300 | 1,718 |
| 2015-02-23 | 1,693 | 1,698 | 1,681 | 1,698 | 1,300 | 1,698 |
| 2015-02-20 | 1,708 | 1,708 | 1,686 | 1,688 | 600 | 1,688 |
| 2015-02-19 | 1,671 | 1,708 | 1,671 | 1,708 | 1,000 | 1,708 |
| 2015-02-18 | 1,696 | 1,718 | 1,696 | 1,696 | 400 | 1,696 |
| 2015-02-17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2015-02-16 | 1,700 | 1,734 | 1,700 | 1,734 | 200 | 1,734 |
| 2015-02-13 | 1,744 | 1,744 | 1,735 | 1,735 | 700 | 1,735 |
| 2015-02-12 | 1,691 | 1,742 | 1,691 | 1,735 | 4,300 | 1,735 |
| 2015-02-10 | 1,680 | 1,688 | 1,669 | 1,679 | 1,800 | 1,679 |
| 2015-02-09 | 1,677 | 1,700 | 1,671 | 1,679 | 8,600 | 1,679 |
| 2015-02-06 | 1,785 | 1,785 | 1,724 | 1,734 | 2,400 | 1,734 |
| 2015-02-05 | 1,750 | 1,796 | 1,750 | 1,775 | 5,400 | 1,775 |
| 2015-02-04 | 1,750 | 1,755 | 1,747 | 1,750 | 3,500 | 1,750 |
| 2015-02-03 | 1,757 | 1,757 | 1,750 | 1,750 | 1,900 | 1,750 |
| 2015-02-02 | 1,757 | 1,757 | 1,742 | 1,757 | 1,200 | 1,757 |
| 2015-01-30 | 1,734 | 1,750 | 1,734 | 1,738 | 3,700 | 1,738 |
| 2015-01-29 | 1,728 | 1,737 | 1,725 | 1,736 | 800 | 1,736 |
| 2015-01-28 | 1,702 | 1,738 | 1,702 | 1,738 | 400 | 1,738 |
| 2015-01-27 | 1,705 | 1,728 | 1,705 | 1,728 | 2,600 | 1,728 |
| 2015-01-26 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2015-01-23 | 1,701 | 1,707 | 1,701 | 1,703 | 600 | 1,703 |
| 2015-01-22 | 1,710 | 1,710 | 1,707 | 1,710 | 400 | 1,710 |
| 2015-01-21 | 1,710 | 1,710 | 1,704 | 1,704 | 300 | 1,704 |
| 2015-01-20 | 1,739 | 1,739 | 1,699 | 1,710 | 700 | 1,710 |
| 2015-01-19 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2015-01-16 | 1,718 | 1,743 | 1,718 | 1,743 | 200 | 1,743 |
| 2015-01-15 | 1,725 | 1,725 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2015-01-14 | 1,687 | 1,729 | 1,687 | 1,728 | 1,200 | 1,728 |
| 2015-01-13 | 1,685 | 1,709 | 1,685 | 1,691 | 2,100 | 1,691 |
| 2015-01-09 | 1,777 | 1,777 | 1,721 | 1,725 | 2,100 | 1,725 |
| 2015-01-08 | 1,733 | 1,768 | 1,713 | 1,768 | 700 | 1,768 |
| 2015-01-07 | 1,726 | 1,726 | 1,710 | 1,721 | 1,400 | 1,721 |
| 2015-01-06 | 1,749 | 1,749 | 1,730 | 1,739 | 800 | 1,739 |
| 2015-01-05 | 1,766 | 1,766 | 1,727 | 1,750 | 2,900 | 1,750 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
