7148 (株)FPG 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 | 946 | 974 | 945 | 956 | 1,088,300 | 956 |
| 2015-12-29 | 944 | 954 | 930 | 952 | 837,100 | 952 |
| 2015-12-28 | 931 | 946 | 923 | 944 | 862,900 | 944 |
| 2015-12-25 | 918 | 939 | 895 | 923 | 1,276,400 | 923 |
| 2015-12-24 | 951 | 959 | 904 | 913 | 1,581,300 | 913 |
| 2015-12-22 | 907 | 956 | 897 | 944 | 2,323,900 | 944 |
| 2015-12-21 | 860 | 905 | 850 | 902 | 1,720,300 | 902 |
| 2015-12-18 | 883 | 898 | 862 | 862 | 1,618,700 | 862 |
| 2015-12-17 | 858 | 885 | 849 | 881 | 1,852,500 | 881 |
| 2015-12-16 | 860 | 862 | 838 | 844 | 892,600 | 844 |
| 2015-12-15 | 845 | 865 | 840 | 845 | 995,200 | 845 |
| 2015-12-14 | 850 | 866 | 833 | 845 | 1,754,200 | 845 |
| 2015-12-11 | 839 | 886 | 836 | 880 | 2,147,200 | 880 |
| 2015-12-10 | 852 | 852 | 820 | 824 | 1,085,700 | 824 |
| 2015-12-09 | 849 | 870 | 845 | 858 | 1,054,600 | 858 |
| 2015-12-08 | 888 | 891 | 855 | 857 | 1,144,400 | 857 |
| 2015-12-07 | 894 | 895 | 885 | 887 | 686,900 | 887 |
| 2015-12-04 | 875 | 888 | 865 | 879 | 1,126,600 | 879 |
| 2015-12-03 | 863 | 894 | 854 | 891 | 1,596,800 | 891 |
| 2015-12-02 | 846 | 873 | 845 | 867 | 1,229,300 | 867 |
| 2015-12-01 | 842 | 850 | 838 | 842 | 718,000 | 842 |
| 2015-11-30 | 833 | 844 | 825 | 841 | 1,098,400 | 841 |
| 2015-11-27 | 828 | 843 | 828 | 830 | 853,500 | 830 |
| 2015-11-26 | 826 | 841 | 824 | 832 | 841,400 | 832 |
| 2015-11-25 | 833 | 843 | 825 | 828 | 1,214,500 | 828 |
| 2015-11-24 | 808 | 854 | 800 | 848 | 2,427,200 | 848 |
| 2015-11-20 | 789 | 797 | 789 | 793 | 649,000 | 793 |
| 2015-11-19 | 795 | 796 | 788 | 793 | 701,700 | 793 |
| 2015-11-18 | 790 | 804 | 784 | 786 | 952,300 | 786 |
| 2015-11-17 | 800 | 802 | 785 | 786 | 991,800 | 786 |
| 2015-11-16 | 785 | 802 | 785 | 787 | 1,149,900 | 787 |
| 2015-11-13 | 787 | 810 | 782 | 801 | 1,532,000 | 801 |
| 2015-11-12 | 822 | 830 | 785 | 799 | 3,242,100 | 799 |
| 2015-11-11 | 819 | 841 | 818 | 830 | 1,387,300 | 830 |
| 2015-11-10 | 836 | 847 | 821 | 834 | 1,616,600 | 834 |
| 2015-11-09 | 875 | 885 | 857 | 866 | 1,012,300 | 866 |
| 2015-11-06 | 844 | 864 | 841 | 862 | 1,050,900 | 862 |
| 2015-11-05 | 843 | 848 | 813 | 835 | 2,143,400 | 835 |
| 2015-11-04 | 891 | 895 | 850 | 857 | 2,515,600 | 857 |
| 2015-11-02 | 925 | 926 | 870 | 870 | 3,576,700 | 870 |
| 2015-10-30 | 940 | 964 | 932 | 959 | 1,675,700 | 959 |
| 2015-10-29 | 948 | 956 | 941 | 945 | 971,000 | 945 |
| 2015-10-28 | 935 | 946 | 930 | 943 | 698,500 | 943 |
| 2015-10-27 | 941 | 946 | 931 | 935 | 862,000 | 935 |
| 2015-10-26 | 954 | 956 | 939 | 941 | 1,103,700 | 941 |
| 2015-10-23 | 916 | 942 | 910 | 940 | 1,891,200 | 940 |
| 2015-10-22 | 905 | 916 | 894 | 897 | 900,600 | 897 |
| 2015-10-21 | 900 | 918 | 894 | 907 | 880,900 | 907 |
| 2015-10-20 | 921 | 926 | 901 | 902 | 873,100 | 902 |
| 2015-10-19 | 925 | 934 | 920 | 923 | 748,800 | 923 |
| 2015-10-16 | 930 | 935 | 914 | 924 | 858,800 | 924 |
| 2015-10-15 | 900 | 927 | 889 | 922 | 1,068,200 | 922 |
| 2015-10-14 | 927 | 936 | 910 | 912 | 1,171,800 | 912 |
| 2015-10-13 | 924 | 952 | 923 | 940 | 1,355,400 | 940 |
| 2015-10-09 | 929 | 932 | 902 | 924 | 1,146,900 | 924 |
| 2015-10-08 | 946 | 956 | 911 | 921 | 1,428,000 | 921 |
| 2015-10-07 | 918 | 947 | 913 | 943 | 1,219,400 | 943 |
| 2015-10-06 | 940 | 945 | 919 | 919 | 1,126,200 | 919 |
| 2015-10-05 | 940 | 942 | 918 | 926 | 1,028,000 | 926 |
| 2015-10-02 | 897 | 925 | 890 | 918 | 1,988,900 | 918 |
| 2015-10-01 | 873 | 899 | 856 | 891 | 1,782,700 | 891 |
| 2015-09-30 | 838 | 862 | 817 | 858 | 1,837,600 | 858 |
| 2015-09-29 | 850 | 867 | 811 | 823 | 1,867,600 | 823 |
| 2015-09-28 | 865 | 883 | 859 | 876 | 1,317,300 | 876 |
| 2015-09-25 | 909 | 914 | 852 | 887 | 2,946,000 | 887 |
| 2015-09-24 | 876 | 910 | 861 | 896 | 1,767,200 | 896 |
| 2015-09-18 | 877 | 908 | 872 | 896 | 1,692,700 | 896 |
| 2015-09-17 | 861 | 893 | 843 | 888 | 1,574,300 | 888 |
| 2015-09-16 | 873 | 879 | 844 | 858 | 1,360,900 | 858 |
| 2015-09-15 | 896 | 914 | 856 | 866 | 1,867,200 | 866 |
| 2015-09-14 | 891 | 911 | 876 | 904 | 2,217,500 | 904 |
| 2015-09-11 | 830 | 900 | 830 | 891 | 2,504,100 | 891 |
| 2015-09-10 | 807 | 849 | 803 | 845 | 2,218,300 | 845 |
| 2015-09-09 | 797 | 838 | 782 | 837 | 2,701,800 | 837 |
| 2015-09-08 | 792 | 804 | 754 | 758 | 1,635,800 | 758 |
| 2015-09-07 | 773 | 796 | 755 | 793 | 1,991,300 | 793 |
| 2015-09-04 | 825 | 830 | 767 | 788 | 2,443,300 | 788 |
| 2015-09-03 | 827 | 850 | 824 | 825 | 2,542,400 | 825 |
| 2015-09-02 | 765 | 820 | 762 | 797 | 2,560,200 | 797 |
| 2015-09-01 | 836 | 837 | 795 | 795 | 2,356,700 | 795 |
| 2015-08-31 | 838 | 858 | 831 | 847 | 1,632,400 | 847 |
| 2015-08-28 | 849 | 852 | 832 | 840 | 1,885,000 | 840 |
| 2015-08-27 | 832 | 855 | 812 | 814 | 3,327,000 | 814 |
| 2015-08-26 | 751 | 804 | 741 | 797 | 3,347,400 | 797 |
| 2015-08-25 | 734 | 818 | 683 | 734 | 5,668,000 | 734 |
| 2015-08-24 | 874 | 898 | 782 | 794 | 4,012,400 | 794 |
| 2015-08-21 | 945 | 956 | 927 | 928 | 2,088,700 | 928 |
| 2015-08-20 | 985 | 1,002 | 976 | 985 | 939,600 | 985 |
| 2015-08-19 | 995 | 1,002 | 981 | 995 | 1,004,500 | 995 |
| 2015-08-18 | 1,006 | 1,008 | 989 | 995 | 1,136,200 | 995 |
| 2015-08-17 | 970 | 1,016 | 968 | 1,014 | 2,151,300 | 1,014 |
| 2015-08-14 | 964 | 976 | 953 | 966 | 638,700 | 966 |
| 2015-08-13 | 951 | 973 | 946 | 971 | 1,219,400 | 971 |
| 2015-08-12 | 980 | 983 | 951 | 956 | 1,454,700 | 956 |
| 2015-08-11 | 998 | 1,004 | 983 | 990 | 790,500 | 990 |
| 2015-08-10 | 992 | 998 | 978 | 997 | 1,087,400 | 997 |
| 2015-08-07 | 1,005 | 1,008 | 978 | 985 | 1,440,900 | 985 |
| 2015-08-06 | 1,010 | 1,020 | 995 | 1,013 | 1,684,100 | 1,013 |
| 2015-08-05 | 1,012 | 1,013 | 992 | 1,001 | 1,694,000 | 1,001 |
| 2015-08-04 | 983 | 1,016 | 974 | 1,012 | 2,323,000 | 1,012 |
| 2015-08-03 | 963 | 982 | 956 | 976 | 1,291,900 | 976 |
| 2015-07-31 | 1,024 | 1,029 | 961 | 972 | 3,539,600 | 972 |
| 2015-07-30 | 990 | 1,009 | 981 | 1,009 | 1,767,200 | 1,009 |
| 2015-07-29 | 966 | 982 | 960 | 982 | 904,600 | 982 |
| 2015-07-28 | 941 | 976 | 929 | 964 | 1,465,600 | 964 |
| 2015-07-27 | 981 | 986 | 956 | 962 | 1,240,500 | 962 |
| 2015-07-24 | 988 | 998 | 980 | 989 | 736,600 | 989 |
| 2015-07-23 | 992 | 996 | 972 | 993 | 896,300 | 993 |
| 2015-07-22 | 982 | 990 | 974 | 981 | 923,900 | 981 |
| 2015-07-21 | 1,005 | 1,014 | 988 | 997 | 1,368,100 | 997 |
| 2015-07-17 | 995 | 1,014 | 987 | 997 | 1,877,000 | 997 |
| 2015-07-16 | 962 | 990 | 961 | 987 | 1,509,800 | 987 |
| 2015-07-15 | 949 | 965 | 936 | 962 | 1,310,900 | 962 |
| 2015-07-14 | 940 | 950 | 936 | 945 | 1,277,600 | 945 |
| 2015-07-13 | 898 | 930 | 891 | 925 | 1,517,300 | 925 |
| 2015-07-10 | 923 | 925 | 883 | 890 | 1,859,600 | 890 |
| 2015-07-09 | 881 | 918 | 823 | 915 | 4,068,500 | 915 |
| 2015-07-08 | 955 | 957 | 912 | 913 | 2,146,200 | 913 |
| 2015-07-07 | 963 | 973 | 947 | 949 | 1,040,700 | 949 |
| 2015-07-06 | 950 | 977 | 939 | 946 | 1,622,100 | 946 |
| 2015-07-03 | 984 | 988 | 956 | 971 | 1,774,100 | 971 |
| 2015-07-02 | 1,014 | 1,019 | 970 | 992 | 2,909,800 | 992 |
| 2015-07-01 | 933 | 1,010 | 933 | 1,004 | 4,184,800 | 1,004 |
| 2015-06-30 | 908 | 936 | 907 | 931 | 1,478,900 | 931 |
| 2015-06-29 | 908 | 930 | 905 | 909 | 2,125,700 | 909 |
| 2015-06-26 | 948 | 958 | 941 | 949 | 969,500 | 949 |
| 2015-06-25 | 971 | 973 | 944 | 946 | 1,369,800 | 946 |
| 2015-06-24 | 958 | 973 | 955 | 961 | 1,608,300 | 961 |
| 2015-06-23 | 959 | 966 | 944 | 952 | 1,391,800 | 952 |
| 2015-06-22 | 940 | 950 | 935 | 950 | 1,419,900 | 950 |
| 2015-06-19 | 941 | 952 | 935 | 945 | 1,662,400 | 945 |
| 2015-06-18 | 933 | 962 | 931 | 935 | 2,574,900 | 935 |
| 2015-06-17 | 1,010 | 1,020 | 938 | 942 | 5,930,100 | 942 |
| 2015-06-16 | 1,030 | 1,070 | 985 | 996 | 10,148,300 | 996 |
| 2015-06-15 | 978 | 981 | 948 | 974 | 1,731,200 | 974 |
| 2015-06-12 | 969 | 982 | 959 | 975 | 2,903,100 | 975 |
| 2015-06-11 | 918 | 960 | 918 | 955 | 2,437,800 | 955 |
| 2015-06-10 | 907 | 931 | 907 | 914 | 1,830,000 | 914 |
| 2015-06-09 | 938 | 939 | 909 | 911 | 2,139,800 | 911 |
| 2015-06-08 | 930 | 950 | 930 | 946 | 1,451,500 | 946 |
| 2015-06-05 | 918 | 939 | 901 | 929 | 2,823,000 | 929 |
| 2015-06-04 | 947 | 949 | 925 | 928 | 2,206,000 | 928 |
| 2015-06-03 | 954 | 962 | 938 | 944 | 2,115,600 | 944 |
| 2015-06-02 | 934 | 972 | 925 | 967 | 3,388,000 | 967 |
| 2015-06-01 | 946 | 963 | 923 | 937 | 3,004,000 | 937 |
| 2015-05-29 | 947 | 950 | 907 | 941 | 8,222,800 | 941 |
| 2015-05-28 | 999 | 1,001 | 950 | 959 | 5,632,600 | 959 |
| 2015-05-27 | 996 | 1,025 | 977 | 979 | 7,487,500 | 979 |
| 2015-05-26 | 1,121 | 1,135 | 941 | 1,024 | 18,670,200 | 1,024 |
| 2015-05-25 | 1,130 | 1,178 | 1,116 | 1,173 | 3,697,900 | 1,173 |
| 2015-05-22 | 1,114 | 1,130 | 1,075 | 1,113 | 2,560,700 | 1,113 |
| 2015-05-21 | 1,120 | 1,138 | 1,097 | 1,105 | 2,876,600 | 1,105 |
| 2015-05-20 | 1,072 | 1,127 | 1,069 | 1,124 | 4,651,800 | 1,124 |
| 2015-05-19 | 1,048 | 1,069 | 1,029 | 1,064 | 2,715,300 | 1,064 |
| 2015-05-18 | 1,066 | 1,096 | 1,021 | 1,042 | 4,216,400 | 1,042 |
| 2015-05-15 | 1,059 | 1,100 | 1,050 | 1,070 | 4,872,000 | 1,070 |
| 2015-05-14 | 1,020 | 1,078 | 1,020 | 1,062 | 6,267,300 | 1,062 |
| 2015-05-13 | 978 | 1,024 | 973 | 1,005 | 4,122,300 | 1,005 |
| 2015-05-12 | 951 | 981 | 950 | 978 | 2,585,900 | 978 |
| 2015-05-11 | 991 | 1,024 | 948 | 953 | 6,109,800 | 953 |
| 2015-05-08 | 950 | 979 | 925 | 967 | 7,056,800 | 967 |
| 2015-05-07 | 971 | 1,002 | 933 | 933 | 8,351,900 | 933 |
| 2015-05-01 | 1,098 | 1,149 | 959 | 980 | 14,518,700 | 980 |
| 2015-04-30 | 1,271 | 1,316 | 1,240 | 1,247 | 3,107,200 | 1,247 |
| 2015-04-28 | 1,245 | 1,305 | 1,216 | 1,299 | 3,579,600 | 1,299 |
| 2015-04-27 | 1,280 | 1,288 | 1,214 | 1,257 | 3,183,100 | 1,257 |
| 2015-04-24 | 1,330 | 1,359 | 1,294 | 1,305 | 2,107,700 | 1,305 |
| 2015-04-23 | 1,308 | 1,374 | 1,299 | 1,345 | 3,114,200 | 1,345 |
| 2015-04-22 | 1,323 | 1,345 | 1,276 | 1,289 | 3,307,700 | 1,289 |
| 2015-04-21 | 1,320 | 1,369 | 1,303 | 1,320 | 4,269,000 | 1,320 |
| 2015-04-20 | 1,325 | 1,353 | 1,275 | 1,291 | 5,617,300 | 1,291 |
| 2015-04-17 | 1,455 | 1,457 | 1,399 | 1,407 | 2,335,600 | 1,407 |
| 2015-04-16 | 1,470 | 1,479 | 1,395 | 1,455 | 3,132,300 | 1,455 |
| 2015-04-15 | 1,496 | 1,500 | 1,466 | 1,486 | 2,118,900 | 1,486 |
| 2015-04-14 | 1,512 | 1,538 | 1,491 | 1,505 | 2,870,800 | 1,505 |
| 2015-04-13 | 1,461 | 1,545 | 1,458 | 1,525 | 3,428,100 | 1,525 |
| 2015-04-10 | 1,451 | 1,492 | 1,412 | 1,475 | 4,538,500 | 1,475 |
| 2015-04-09 | 1,358 | 1,485 | 1,350 | 1,478 | 7,374,700 | 1,478 |
| 2015-04-08 | 1,347 | 1,347 | 1,298 | 1,326 | 2,056,700 | 1,326 |
| 2015-04-07 | 1,298 | 1,354 | 1,275 | 1,336 | 3,453,500 | 1,336 |
| 2015-04-06 | 1,242 | 1,299 | 1,232 | 1,296 | 2,008,200 | 1,296 |
| 2015-04-03 | 1,232 | 1,269 | 1,222 | 1,235 | 1,924,500 | 1,235 |
| 2015-04-02 | 1,259 | 1,275 | 1,225 | 1,256 | 2,251,100 | 1,256 |
| 2015-04-01 | 1,298 | 1,312 | 1,233 | 1,259 | 3,321,600 | 1,259 |
| 2015-03-31 | 1,355 | 1,380 | 1,281 | 1,328 | 4,093,800 | 1,328 |
| 2015-03-30 | 1,219 | 1,357 | 1,219 | 1,348 | 5,049,900 | 1,348 |
| 2015-03-27 | 1,177 | 1,262 | 1,173 | 1,216 | 3,487,800 | 1,216 |
| 2015-03-26 | 3,460 | 3,565 | 3,460 | 3,515 | 685,501 | 1,171.67 |
| 2015-03-25 | 3,440 | 3,495 | 3,370 | 3,495 | 580,501 | 1,165 |
| 2015-03-24 | 3,430 | 3,525 | 3,405 | 3,425 | 581,901 | 1,141.67 |
| 2015-03-23 | 3,555 | 3,570 | 3,450 | 3,460 | 686,201 | 1,153.33 |
| 2015-03-20 | 3,630 | 3,670 | 3,485 | 3,570 | 1,105,901 | 1,190 |
| 2015-03-19 | 3,425 | 3,715 | 3,310 | 3,650 | 1,492,201 | 1,216.67 |
| 2015-03-18 | 3,530 | 3,640 | 3,475 | 3,495 | 928,601 | 1,165 |
| 2015-03-17 | 3,530 | 3,700 | 3,525 | 3,560 | 1,395,301 | 1,186.67 |
| 2015-03-16 | 3,680 | 3,770 | 3,520 | 3,550 | 1,549,802 | 1,183.33 |
| 2015-03-13 | 3,860 | 3,885 | 3,690 | 3,775 | 1,798,002 | 1,258.33 |
| 2015-03-12 | 3,680 | 3,850 | 3,645 | 3,845 | 1,927,702 | 1,281.67 |
| 2015-03-11 | 3,500 | 3,750 | 3,490 | 3,690 | 1,971,602 | 1,230 |
| 2015-03-10 | 3,580 | 3,615 | 3,405 | 3,570 | 4,722,405 | 1,190 |
| 2015-03-09 | 3,135 | 3,270 | 3,070 | 3,255 | 1,595,002 | 1,085 |
| 2015-03-06 | 2,780 | 3,130 | 2,764 | 3,120 | 2,350,102 | 1,040 |
| 2015-03-05 | 2,762 | 2,805 | 2,718 | 2,769 | 492,600 | 923 |
| 2015-03-04 | 2,686 | 2,808 | 2,681 | 2,754 | 620,801 | 918 |
| 2015-03-03 | 2,741 | 2,773 | 2,659 | 2,719 | 702,601 | 906.33 |
| 2015-03-02 | 2,815 | 2,852 | 2,733 | 2,746 | 964,601 | 915.33 |
| 2015-02-27 | 2,810 | 2,828 | 2,752 | 2,814 | 551,601 | 938 |
| 2015-02-26 | 2,764 | 2,816 | 2,705 | 2,796 | 738,601 | 932 |
| 2015-02-25 | 2,782 | 2,880 | 2,738 | 2,777 | 899,401 | 925.67 |
| 2015-02-24 | 2,845 | 2,865 | 2,725 | 2,736 | 1,261,701 | 912 |
| 2015-02-23 | 2,724 | 2,895 | 2,722 | 2,867 | 1,857,802 | 955.67 |
| 2015-02-20 | 2,637 | 2,699 | 2,554 | 2,674 | 1,130,801 | 891.33 |
| 2015-02-19 | 2,674 | 2,733 | 2,610 | 2,672 | 954,101 | 890.67 |
| 2015-02-18 | 2,808 | 2,817 | 2,635 | 2,640 | 1,594,902 | 880 |
| 2015-02-17 | 2,709 | 2,830 | 2,632 | 2,803 | 1,061,601 | 934.33 |
| 2015-02-16 | 2,787 | 2,897 | 2,698 | 2,734 | 1,802,402 | 911.33 |
| 2015-02-13 | 2,638 | 2,766 | 2,602 | 2,748 | 1,328,601 | 916 |
| 2015-02-12 | 2,493 | 2,677 | 2,493 | 2,654 | 1,421,601 | 884.67 |
| 2015-02-10 | 2,469 | 2,506 | 2,362 | 2,488 | 1,369,101 | 829.33 |
| 2015-02-09 | 2,350 | 2,550 | 2,296 | 2,482 | 2,154,202 | 827.33 |
| 2015-02-06 | 2,291 | 2,418 | 2,267 | 2,328 | 1,659,502 | 776 |
| 2015-02-05 | 2,180 | 2,327 | 2,177 | 2,296 | 1,937,002 | 765.33 |
| 2015-02-04 | 2,262 | 2,277 | 2,088 | 2,148 | 2,612,803 | 716 |
| 2015-02-03 | 2,380 | 2,495 | 2,120 | 2,230 | 4,609,505 | 743.33 |
| 2015-02-02 | 2,080 | 2,080 | 2,080 | 2,080 | 69,500 | 693.33 |
| 2015-01-30 | 1,662 | 1,703 | 1,652 | 1,680 | 450,700 | 560 |
| 2015-01-29 | 1,693 | 1,738 | 1,600 | 1,626 | 846,901 | 542 |
| 2015-01-28 | 1,691 | 1,717 | 1,655 | 1,690 | 406,900 | 563.33 |
| 2015-01-27 | 1,655 | 1,717 | 1,655 | 1,710 | 617,401 | 570 |
| 2015-01-26 | 1,607 | 1,649 | 1,601 | 1,648 | 384,200 | 549.33 |
| 2015-01-23 | 1,570 | 1,627 | 1,556 | 1,613 | 646,701 | 537.67 |
| 2015-01-22 | 1,543 | 1,570 | 1,535 | 1,561 | 321,700 | 520.33 |
| 2015-01-21 | 1,499 | 1,550 | 1,476 | 1,541 | 552,701 | 513.67 |
| 2015-01-20 | 1,390 | 1,504 | 1,375 | 1,493 | 579,701 | 497.67 |
| 2015-01-19 | 1,450 | 1,455 | 1,361 | 1,374 | 761,101 | 458 |
| 2015-01-16 | 1,412 | 1,453 | 1,390 | 1,452 | 744,801 | 484 |
| 2015-01-15 | 1,454 | 1,463 | 1,412 | 1,438 | 464,500 | 479.33 |
| 2015-01-14 | 1,456 | 1,466 | 1,435 | 1,444 | 191,400 | 481.33 |
| 2015-01-13 | 1,435 | 1,480 | 1,427 | 1,478 | 248,600 | 492.67 |
| 2015-01-09 | 1,460 | 1,470 | 1,428 | 1,458 | 350,900 | 486 |
| 2015-01-08 | 1,450 | 1,473 | 1,434 | 1,442 | 403,300 | 480.67 |
| 2015-01-07 | 1,431 | 1,449 | 1,401 | 1,407 | 508,001 | 469 |
| 2015-01-06 | 1,461 | 1,480 | 1,437 | 1,447 | 361,000 | 482.33 |
| 2015-01-05 | 1,452 | 1,536 | 1,449 | 1,503 | 342,900 | 501 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
