7298 八千代工業(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 | 1,144 | 1,145 | 1,122 | 1,129 | 9,500 | 1,129 |
| 2015-12-29 | 1,130 | 1,145 | 1,126 | 1,138 | 20,200 | 1,138 |
| 2015-12-28 | 1,124 | 1,127 | 1,103 | 1,122 | 20,800 | 1,122 |
| 2015-12-25 | 1,098 | 1,125 | 1,072 | 1,124 | 20,700 | 1,124 |
| 2015-12-24 | 1,110 | 1,122 | 1,098 | 1,098 | 23,100 | 1,098 |
| 2015-12-22 | 1,113 | 1,124 | 1,104 | 1,106 | 19,200 | 1,106 |
| 2015-12-21 | 1,123 | 1,129 | 1,108 | 1,111 | 10,400 | 1,111 |
| 2015-12-18 | 1,128 | 1,139 | 1,121 | 1,123 | 23,600 | 1,123 |
| 2015-12-17 | 1,135 | 1,135 | 1,118 | 1,128 | 36,200 | 1,128 |
| 2015-12-16 | 1,136 | 1,140 | 1,112 | 1,123 | 16,000 | 1,123 |
| 2015-12-15 | 1,128 | 1,145 | 1,109 | 1,117 | 22,800 | 1,117 |
| 2015-12-14 | 1,103 | 1,146 | 1,053 | 1,143 | 37,100 | 1,143 |
| 2015-12-11 | 1,118 | 1,118 | 1,103 | 1,103 | 7,000 | 1,103 |
| 2015-12-10 | 1,107 | 1,118 | 1,102 | 1,111 | 16,500 | 1,111 |
| 2015-12-09 | 1,128 | 1,128 | 1,121 | 1,124 | 4,400 | 1,124 |
| 2015-12-08 | 1,140 | 1,140 | 1,125 | 1,130 | 4,400 | 1,130 |
| 2015-12-07 | 1,136 | 1,148 | 1,120 | 1,143 | 6,700 | 1,143 |
| 2015-12-04 | 1,140 | 1,140 | 1,124 | 1,128 | 13,400 | 1,128 |
| 2015-12-03 | 1,140 | 1,145 | 1,131 | 1,140 | 6,600 | 1,140 |
| 2015-12-02 | 1,150 | 1,152 | 1,135 | 1,149 | 7,700 | 1,149 |
| 2015-12-01 | 1,112 | 1,160 | 1,112 | 1,154 | 38,200 | 1,154 |
| 2015-11-30 | 1,110 | 1,125 | 1,110 | 1,118 | 18,000 | 1,118 |
| 2015-11-27 | 1,108 | 1,110 | 1,095 | 1,102 | 18,200 | 1,102 |
| 2015-11-26 | 1,097 | 1,103 | 1,097 | 1,101 | 4,100 | 1,101 |
| 2015-11-25 | 1,109 | 1,109 | 1,095 | 1,095 | 8,600 | 1,095 |
| 2015-11-24 | 1,098 | 1,109 | 1,089 | 1,109 | 7,400 | 1,109 |
| 2015-11-20 | 1,108 | 1,108 | 1,088 | 1,096 | 7,900 | 1,096 |
| 2015-11-19 | 1,090 | 1,107 | 1,088 | 1,104 | 22,100 | 1,104 |
| 2015-11-18 | 1,084 | 1,085 | 1,075 | 1,080 | 8,400 | 1,080 |
| 2015-11-17 | 1,081 | 1,092 | 1,080 | 1,082 | 9,100 | 1,082 |
| 2015-11-16 | 1,070 | 1,090 | 1,070 | 1,078 | 17,500 | 1,078 |
| 2015-11-13 | 1,102 | 1,105 | 1,081 | 1,100 | 13,200 | 1,100 |
| 2015-11-12 | 1,113 | 1,114 | 1,102 | 1,107 | 14,800 | 1,107 |
| 2015-11-11 | 1,138 | 1,140 | 1,109 | 1,120 | 22,500 | 1,120 |
| 2015-11-10 | 1,132 | 1,139 | 1,117 | 1,132 | 23,000 | 1,132 |
| 2015-11-09 | 1,130 | 1,156 | 1,130 | 1,140 | 30,300 | 1,140 |
| 2015-11-06 | 1,081 | 1,130 | 1,081 | 1,122 | 26,600 | 1,122 |
| 2015-11-05 | 1,098 | 1,111 | 1,078 | 1,088 | 22,000 | 1,088 |
| 2015-11-04 | 1,124 | 1,132 | 1,101 | 1,111 | 30,200 | 1,111 |
| 2015-11-02 | 1,107 | 1,120 | 1,105 | 1,114 | 60,200 | 1,114 |
| 2015-10-30 | 1,088 | 1,097 | 1,071 | 1,097 | 13,300 | 1,097 |
| 2015-10-29 | 1,099 | 1,099 | 1,081 | 1,090 | 11,100 | 1,090 |
| 2015-10-28 | 1,095 | 1,098 | 1,084 | 1,090 | 2,000 | 1,090 |
| 2015-10-27 | 1,088 | 1,092 | 1,071 | 1,077 | 18,700 | 1,077 |
| 2015-10-26 | 1,090 | 1,099 | 1,087 | 1,088 | 14,300 | 1,088 |
| 2015-10-23 | 1,088 | 1,088 | 1,077 | 1,085 | 14,400 | 1,085 |
| 2015-10-22 | 1,065 | 1,080 | 1,063 | 1,063 | 10,600 | 1,063 |
| 2015-10-21 | 1,061 | 1,069 | 1,055 | 1,060 | 13,000 | 1,060 |
| 2015-10-20 | 1,064 | 1,088 | 1,050 | 1,051 | 22,600 | 1,051 |
| 2015-10-19 | 1,043 | 1,053 | 1,026 | 1,033 | 5,700 | 1,033 |
| 2015-10-16 | 1,032 | 1,055 | 1,032 | 1,040 | 5,300 | 1,040 |
| 2015-10-15 | 1,008 | 1,064 | 1,007 | 1,043 | 13,500 | 1,043 |
| 2015-10-14 | 1,051 | 1,059 | 1,031 | 1,036 | 23,200 | 1,036 |
| 2015-10-13 | 1,042 | 1,072 | 1,042 | 1,071 | 10,900 | 1,071 |
| 2015-10-09 | 1,022 | 1,045 | 1,022 | 1,042 | 15,600 | 1,042 |
| 2015-10-08 | 1,015 | 1,031 | 1,015 | 1,022 | 16,600 | 1,022 |
| 2015-10-07 | 1,017 | 1,026 | 970 | 1,026 | 30,100 | 1,026 |
| 2015-10-06 | 1,027 | 1,030 | 1,003 | 1,011 | 18,000 | 1,011 |
| 2015-10-05 | 1,000 | 1,023 | 987 | 1,022 | 16,900 | 1,022 |
| 2015-10-02 | 957 | 987 | 956 | 983 | 20,000 | 983 |
| 2015-10-01 | 935 | 958 | 911 | 954 | 15,900 | 954 |
| 2015-09-30 | 901 | 926 | 901 | 924 | 7,600 | 924 |
| 2015-09-29 | 921 | 921 | 883 | 891 | 17,500 | 891 |
| 2015-09-28 | 936 | 937 | 924 | 929 | 10,900 | 929 |
| 2015-09-25 | 961 | 971 | 929 | 945 | 24,100 | 945 |
| 2015-09-24 | 978 | 978 | 947 | 958 | 18,300 | 958 |
| 2015-09-18 | 971 | 989 | 971 | 988 | 12,600 | 988 |
| 2015-09-17 | 987 | 989 | 971 | 986 | 14,700 | 986 |
| 2015-09-16 | 987 | 994 | 981 | 986 | 14,000 | 986 |
| 2015-09-15 | 970 | 972 | 959 | 972 | 4,700 | 972 |
| 2015-09-14 | 954 | 970 | 953 | 969 | 22,300 | 969 |
| 2015-09-11 | 940 | 948 | 933 | 940 | 11,100 | 940 |
| 2015-09-10 | 930 | 936 | 926 | 933 | 8,800 | 933 |
| 2015-09-09 | 903 | 949 | 900 | 948 | 35,500 | 948 |
| 2015-09-08 | 902 | 918 | 890 | 891 | 12,800 | 891 |
| 2015-09-07 | 901 | 912 | 890 | 910 | 13,000 | 910 |
| 2015-09-04 | 944 | 947 | 902 | 911 | 19,100 | 911 |
| 2015-09-03 | 950 | 952 | 940 | 940 | 15,600 | 940 |
| 2015-09-02 | 918 | 945 | 918 | 935 | 19,700 | 935 |
| 2015-09-01 | 970 | 976 | 931 | 931 | 21,500 | 931 |
| 2015-08-31 | 987 | 988 | 969 | 970 | 10,800 | 970 |
| 2015-08-28 | 988 | 1,000 | 981 | 987 | 19,600 | 987 |
| 2015-08-27 | 978 | 997 | 965 | 968 | 17,000 | 968 |
| 2015-08-26 | 916 | 946 | 891 | 941 | 35,600 | 941 |
| 2015-08-25 | 910 | 949 | 865 | 901 | 43,500 | 901 |
| 2015-08-24 | 986 | 1,005 | 945 | 949 | 53,700 | 949 |
| 2015-08-21 | 1,029 | 1,038 | 1,011 | 1,016 | 29,900 | 1,016 |
| 2015-08-20 | 1,076 | 1,081 | 1,051 | 1,051 | 28,100 | 1,051 |
| 2015-08-19 | 1,109 | 1,109 | 1,085 | 1,091 | 7,300 | 1,091 |
| 2015-08-18 | 1,117 | 1,117 | 1,090 | 1,092 | 14,900 | 1,092 |
| 2015-08-17 | 1,080 | 1,100 | 1,080 | 1,090 | 9,100 | 1,090 |
| 2015-08-14 | 1,070 | 1,096 | 1,065 | 1,080 | 11,100 | 1,080 |
| 2015-08-13 | 1,062 | 1,069 | 1,020 | 1,068 | 17,200 | 1,068 |
| 2015-08-12 | 1,080 | 1,084 | 1,057 | 1,069 | 27,100 | 1,069 |
| 2015-08-11 | 1,091 | 1,092 | 1,077 | 1,082 | 11,100 | 1,082 |
| 2015-08-10 | 1,100 | 1,100 | 1,084 | 1,085 | 20,200 | 1,085 |
| 2015-08-07 | 1,090 | 1,122 | 1,088 | 1,096 | 17,500 | 1,096 |
| 2015-08-06 | 1,130 | 1,135 | 1,087 | 1,099 | 59,100 | 1,099 |
| 2015-08-05 | 1,139 | 1,139 | 1,125 | 1,135 | 10,600 | 1,135 |
| 2015-08-04 | 1,150 | 1,152 | 1,130 | 1,142 | 24,700 | 1,142 |
| 2015-08-03 | 1,160 | 1,168 | 1,136 | 1,150 | 82,500 | 1,150 |
| 2015-07-31 | 1,038 | 1,070 | 1,029 | 1,066 | 15,200 | 1,066 |
| 2015-07-30 | 1,020 | 1,038 | 1,014 | 1,038 | 9,500 | 1,038 |
| 2015-07-29 | 1,018 | 1,028 | 1,007 | 1,013 | 15,200 | 1,013 |
| 2015-07-28 | 1,018 | 1,018 | 1,003 | 1,017 | 14,900 | 1,017 |
| 2015-07-27 | 1,036 | 1,038 | 1,020 | 1,023 | 21,500 | 1,023 |
| 2015-07-24 | 1,046 | 1,056 | 1,036 | 1,041 | 16,300 | 1,041 |
| 2015-07-23 | 1,061 | 1,063 | 1,021 | 1,046 | 8,600 | 1,046 |
| 2015-07-22 | 1,052 | 1,061 | 1,050 | 1,052 | 11,500 | 1,052 |
| 2015-07-21 | 1,038 | 1,059 | 1,038 | 1,056 | 12,300 | 1,056 |
| 2015-07-17 | 1,064 | 1,073 | 1,051 | 1,052 | 20,800 | 1,052 |
| 2015-07-16 | 1,075 | 1,083 | 1,067 | 1,068 | 14,300 | 1,068 |
| 2015-07-15 | 1,090 | 1,090 | 1,075 | 1,076 | 14,200 | 1,076 |
| 2015-07-14 | 1,070 | 1,089 | 1,070 | 1,075 | 20,600 | 1,075 |
| 2015-07-13 | 1,043 | 1,062 | 1,030 | 1,061 | 18,300 | 1,061 |
| 2015-07-10 | 1,065 | 1,065 | 1,020 | 1,032 | 46,700 | 1,032 |
| 2015-07-09 | 1,037 | 1,050 | 1,001 | 1,048 | 69,000 | 1,048 |
| 2015-07-08 | 1,135 | 1,135 | 1,065 | 1,067 | 40,700 | 1,067 |
| 2015-07-07 | 1,117 | 1,124 | 1,110 | 1,120 | 12,100 | 1,120 |
| 2015-07-06 | 1,100 | 1,125 | 1,100 | 1,105 | 25,600 | 1,105 |
| 2015-07-03 | 1,128 | 1,143 | 1,126 | 1,128 | 40,100 | 1,128 |
| 2015-07-02 | 1,130 | 1,138 | 1,117 | 1,128 | 37,400 | 1,128 |
| 2015-07-01 | 1,084 | 1,117 | 1,082 | 1,112 | 13,100 | 1,112 |
| 2015-06-30 | 1,086 | 1,091 | 1,060 | 1,081 | 25,700 | 1,081 |
| 2015-06-29 | 1,096 | 1,111 | 1,082 | 1,086 | 41,500 | 1,086 |
| 2015-06-26 | 1,130 | 1,137 | 1,126 | 1,136 | 15,100 | 1,136 |
| 2015-06-25 | 1,125 | 1,141 | 1,125 | 1,130 | 15,600 | 1,130 |
| 2015-06-24 | 1,121 | 1,136 | 1,121 | 1,134 | 14,600 | 1,134 |
| 2015-06-23 | 1,109 | 1,126 | 1,109 | 1,125 | 13,000 | 1,125 |
| 2015-06-22 | 1,098 | 1,112 | 1,091 | 1,111 | 16,100 | 1,111 |
| 2015-06-19 | 1,102 | 1,125 | 1,099 | 1,099 | 12,300 | 1,099 |
| 2015-06-18 | 1,103 | 1,108 | 1,090 | 1,102 | 27,800 | 1,102 |
| 2015-06-17 | 1,130 | 1,131 | 1,102 | 1,102 | 21,600 | 1,102 |
| 2015-06-16 | 1,136 | 1,154 | 1,120 | 1,135 | 20,600 | 1,135 |
| 2015-06-15 | 1,111 | 1,158 | 1,105 | 1,157 | 61,600 | 1,157 |
| 2015-06-12 | 1,108 | 1,114 | 1,096 | 1,104 | 49,000 | 1,104 |
| 2015-06-11 | 1,099 | 1,105 | 1,093 | 1,103 | 16,600 | 1,103 |
| 2015-06-10 | 1,086 | 1,109 | 1,086 | 1,093 | 11,500 | 1,093 |
| 2015-06-09 | 1,105 | 1,105 | 1,075 | 1,087 | 34,800 | 1,087 |
| 2015-06-08 | 1,119 | 1,119 | 1,105 | 1,109 | 14,900 | 1,109 |
| 2015-06-05 | 1,113 | 1,113 | 1,093 | 1,105 | 21,000 | 1,105 |
| 2015-06-04 | 1,074 | 1,117 | 1,074 | 1,115 | 51,300 | 1,115 |
| 2015-06-03 | 1,082 | 1,091 | 1,073 | 1,077 | 10,500 | 1,077 |
| 2015-06-02 | 1,100 | 1,103 | 1,078 | 1,079 | 32,500 | 1,079 |
| 2015-06-01 | 1,090 | 1,098 | 1,071 | 1,098 | 25,200 | 1,098 |
| 2015-05-29 | 1,085 | 1,099 | 1,051 | 1,073 | 32,800 | 1,073 |
| 2015-05-28 | 1,093 | 1,119 | 1,075 | 1,085 | 113,600 | 1,085 |
| 2015-05-27 | 1,063 | 1,089 | 1,055 | 1,088 | 73,600 | 1,088 |
| 2015-05-26 | 1,064 | 1,065 | 1,040 | 1,049 | 33,700 | 1,049 |
| 2015-05-25 | 1,021 | 1,075 | 1,021 | 1,064 | 58,000 | 1,064 |
| 2015-05-22 | 1,028 | 1,029 | 1,021 | 1,024 | 21,900 | 1,024 |
| 2015-05-21 | 1,019 | 1,033 | 1,012 | 1,028 | 44,000 | 1,028 |
| 2015-05-20 | 1,012 | 1,024 | 999 | 1,007 | 27,400 | 1,007 |
| 2015-05-19 | 1,023 | 1,023 | 1,013 | 1,013 | 17,200 | 1,013 |
| 2015-05-18 | 1,005 | 1,025 | 999 | 1,023 | 33,300 | 1,023 |
| 2015-05-15 | 1,001 | 1,010 | 997 | 1,002 | 17,900 | 1,002 |
| 2015-05-14 | 1,012 | 1,013 | 997 | 999 | 27,900 | 999 |
| 2015-05-13 | 1,014 | 1,020 | 991 | 1,000 | 42,300 | 1,000 |
| 2015-05-12 | 1,013 | 1,024 | 1,001 | 1,010 | 51,300 | 1,010 |
| 2015-05-11 | 1,028 | 1,046 | 1,012 | 1,033 | 116,100 | 1,033 |
| 2015-05-08 | 983 | 993 | 974 | 975 | 30,200 | 975 |
| 2015-05-07 | 960 | 985 | 940 | 973 | 29,000 | 973 |
| 2015-05-01 | 961 | 968 | 932 | 945 | 35,000 | 945 |
| 2015-04-30 | 980 | 980 | 972 | 972 | 9,000 | 972 |
| 2015-04-28 | 990 | 993 | 975 | 989 | 31,000 | 989 |
| 2015-04-27 | 990 | 997 | 990 | 995 | 15,800 | 995 |
| 2015-04-24 | 999 | 999 | 994 | 995 | 18,700 | 995 |
| 2015-04-23 | 1,005 | 1,005 | 995 | 995 | 13,300 | 995 |
| 2015-04-22 | 1,003 | 1,004 | 999 | 999 | 6,000 | 999 |
| 2015-04-21 | 999 | 1,015 | 995 | 1,009 | 21,900 | 1,009 |
| 2015-04-20 | 995 | 1,004 | 995 | 999 | 9,300 | 999 |
| 2015-04-17 | 999 | 1,007 | 995 | 998 | 10,500 | 998 |
| 2015-04-16 | 1,005 | 1,016 | 998 | 1,002 | 38,900 | 1,002 |
| 2015-04-15 | 1,009 | 1,016 | 1,006 | 1,014 | 24,600 | 1,014 |
| 2015-04-14 | 978 | 1,015 | 975 | 1,014 | 43,200 | 1,014 |
| 2015-04-13 | 976 | 982 | 971 | 980 | 8,400 | 980 |
| 2015-04-10 | 978 | 983 | 971 | 976 | 11,100 | 976 |
| 2015-04-09 | 975 | 977 | 973 | 973 | 7,400 | 973 |
| 2015-04-08 | 970 | 976 | 964 | 975 | 12,900 | 975 |
| 2015-04-07 | 960 | 974 | 960 | 969 | 21,000 | 969 |
| 2015-04-06 | 970 | 978 | 949 | 968 | 19,000 | 968 |
| 2015-04-03 | 976 | 977 | 966 | 974 | 7,300 | 974 |
| 2015-04-02 | 970 | 977 | 967 | 968 | 20,000 | 968 |
| 2015-04-01 | 975 | 980 | 970 | 975 | 15,800 | 975 |
| 2015-03-31 | 984 | 991 | 976 | 981 | 13,900 | 981 |
| 2015-03-30 | 971 | 978 | 969 | 977 | 9,300 | 977 |
| 2015-03-27 | 971 | 983 | 966 | 967 | 23,100 | 967 |
| 2015-03-26 | 993 | 1,010 | 981 | 983 | 29,100 | 983 |
| 2015-03-25 | 1,005 | 1,005 | 987 | 993 | 9,100 | 993 |
| 2015-03-24 | 1,013 | 1,013 | 995 | 995 | 17,400 | 995 |
| 2015-03-23 | 996 | 1,016 | 993 | 1,013 | 19,600 | 1,013 |
| 2015-03-20 | 983 | 995 | 980 | 990 | 20,700 | 990 |
| 2015-03-19 | 972 | 982 | 961 | 982 | 17,600 | 982 |
| 2015-03-18 | 963 | 974 | 958 | 972 | 15,700 | 972 |
| 2015-03-17 | 975 | 975 | 953 | 963 | 59,800 | 963 |
| 2015-03-16 | 981 | 987 | 972 | 976 | 23,600 | 976 |
| 2015-03-13 | 983 | 990 | 978 | 987 | 26,500 | 987 |
| 2015-03-12 | 986 | 991 | 976 | 981 | 35,800 | 981 |
| 2015-03-11 | 977 | 988 | 976 | 986 | 18,100 | 986 |
| 2015-03-10 | 1,004 | 1,004 | 980 | 984 | 29,700 | 984 |
| 2015-03-09 | 999 | 999 | 983 | 990 | 11,400 | 990 |
| 2015-03-06 | 1,015 | 1,015 | 993 | 996 | 22,900 | 996 |
| 2015-03-05 | 1,000 | 1,016 | 1,000 | 1,011 | 20,900 | 1,011 |
| 2015-03-04 | 991 | 1,010 | 988 | 1,007 | 17,300 | 1,007 |
| 2015-03-03 | 1,020 | 1,021 | 980 | 1,000 | 50,100 | 1,000 |
| 2015-03-02 | 1,050 | 1,051 | 1,028 | 1,028 | 38,600 | 1,028 |
| 2015-02-27 | 1,060 | 1,064 | 1,051 | 1,061 | 27,900 | 1,061 |
| 2015-02-26 | 1,070 | 1,077 | 1,050 | 1,064 | 24,300 | 1,064 |
| 2015-02-25 | 1,075 | 1,080 | 1,001 | 1,063 | 62,300 | 1,063 |
| 2015-02-24 | 1,067 | 1,095 | 1,065 | 1,089 | 75,100 | 1,089 |
| 2015-02-23 | 1,024 | 1,058 | 1,019 | 1,056 | 95,100 | 1,056 |
| 2015-02-20 | 1,009 | 1,020 | 1,006 | 1,017 | 31,300 | 1,017 |
| 2015-02-19 | 1,004 | 1,005 | 996 | 1,005 | 27,700 | 1,005 |
| 2015-02-18 | 990 | 1,004 | 985 | 1,002 | 25,200 | 1,002 |
| 2015-02-17 | 993 | 993 | 980 | 989 | 31,400 | 989 |
| 2015-02-16 | 1,007 | 1,007 | 987 | 988 | 21,800 | 988 |
| 2015-02-13 | 1,001 | 1,008 | 990 | 993 | 31,400 | 993 |
| 2015-02-12 | 975 | 1,008 | 975 | 997 | 40,300 | 997 |
| 2015-02-10 | 984 | 993 | 976 | 977 | 33,700 | 977 |
| 2015-02-09 | 994 | 998 | 987 | 994 | 31,000 | 994 |
| 2015-02-06 | 998 | 1,011 | 979 | 986 | 65,500 | 986 |
| 2015-02-05 | 960 | 1,000 | 957 | 993 | 68,800 | 993 |
| 2015-02-04 | 954 | 963 | 943 | 960 | 31,100 | 960 |
| 2015-02-03 | 961 | 970 | 940 | 942 | 75,300 | 942 |
| 2015-02-02 | 990 | 993 | 952 | 967 | 77,300 | 967 |
| 2015-01-30 | 1,011 | 1,049 | 998 | 1,000 | 108,000 | 1,000 |
| 2015-01-29 | 1,060 | 1,065 | 989 | 1,030 | 273,600 | 1,030 |
| 2015-01-28 | 988 | 995 | 935 | 986 | 195,300 | 986 |
| 2015-01-27 | 1,007 | 1,034 | 987 | 1,000 | 87,500 | 1,000 |
| 2015-01-26 | 1,010 | 1,020 | 990 | 1,012 | 69,100 | 1,012 |
| 2015-01-23 | 1,001 | 1,044 | 994 | 1,008 | 113,200 | 1,008 |
| 2015-01-22 | 1,040 | 1,049 | 1,000 | 1,003 | 122,900 | 1,003 |
| 2015-01-21 | 1,081 | 1,098 | 1,020 | 1,051 | 248,100 | 1,051 |
| 2015-01-20 | 1,200 | 1,240 | 1,111 | 1,135 | 474,300 | 1,135 |
| 2015-01-19 | 1,200 | 1,260 | 1,117 | 1,200 | 893,600 | 1,200 |
| 2015-01-16 | 962 | 1,070 | 930 | 1,021 | 570,700 | 1,021 |
| 2015-01-15 | 980 | 1,017 | 930 | 947 | 119,200 | 947 |
| 2015-01-14 | 1,000 | 1,001 | 945 | 954 | 177,700 | 954 |
| 2015-01-13 | 973 | 1,087 | 973 | 1,014 | 408,700 | 1,014 |
| 2015-01-09 | 898 | 1,020 | 886 | 1,013 | 725,500 | 1,013 |
| 2015-01-08 | 838 | 925 | 822 | 870 | 136,000 | 870 |
| 2015-01-07 | 800 | 840 | 800 | 840 | 96,700 | 840 |
| 2015-01-06 | 816 | 818 | 801 | 805 | 30,100 | 805 |
| 2015-01-05 | 820 | 825 | 818 | 823 | 13,300 | 823 |
分割・併合履歴 ： [1995-03-28]1株→1.1株