7314 (株)小田原機器 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 | 1,109 | 1,109 | 1,070 | 1,070 | 5,600 | 535 |
| 2015-12-29 | 1,082 | 1,088 | 1,077 | 1,085 | 1,200 | 542.50 |
| 2015-12-28 | 1,099 | 1,099 | 1,072 | 1,090 | 2,400 | 545 |
| 2015-12-25 | 1,116 | 1,116 | 1,100 | 1,104 | 8,800 | 552 |
| 2015-12-24 | 1,128 | 1,128 | 1,111 | 1,111 | 2,800 | 555.50 |
| 2015-12-22 | 1,111 | 1,124 | 1,111 | 1,111 | 500 | 555.50 |
| 2015-12-21 | 1,103 | 1,121 | 1,103 | 1,112 | 5,500 | 556 |
| 2015-12-18 | 1,100 | 1,116 | 1,100 | 1,115 | 2,100 | 557.50 |
| 2015-12-17 | 1,113 | 1,120 | 1,104 | 1,104 | 2,600 | 552 |
| 2015-12-16 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 555 |
| 2015-12-15 | 1,097 | 1,114 | 1,097 | 1,100 | 1,400 | 550 |
| 2015-12-14 | 1,093 | 1,109 | 1,092 | 1,096 | 1,300 | 548 |
| 2015-12-11 | 1,091 | 1,117 | 1,089 | 1,117 | 1,200 | 558.50 |
| 2015-12-10 | 1,102 | 1,102 | 1,095 | 1,095 | 1,500 | 547.50 |
| 2015-12-09 | 1,105 | 1,107 | 1,102 | 1,102 | 1,200 | 551 |
| 2015-12-08 | 1,115 | 1,115 | 1,107 | 1,107 | 800 | 553.50 |
| 2015-12-07 | 1,117 | 1,117 | 1,105 | 1,107 | 1,900 | 553.50 |
| 2015-12-04 | 1,110 | 1,118 | 1,099 | 1,100 | 2,400 | 550 |
| 2015-12-03 | 1,100 | 1,116 | 1,100 | 1,111 | 1,900 | 555.50 |
| 2015-12-02 | 1,100 | 1,103 | 1,100 | 1,100 | 400 | 550 |
| 2015-12-01 | 1,098 | 1,100 | 1,098 | 1,100 | 400 | 550 |
| 2015-11-30 | 1,109 | 1,110 | 1,099 | 1,100 | 4,200 | 550 |
| 2015-11-27 | 1,102 | 1,110 | 1,102 | 1,103 | 500 | 551.50 |
| 2015-11-26 | 1,102 | 1,113 | 1,100 | 1,107 | 1,100 | 553.50 |
| 2015-11-25 | 1,112 | 1,118 | 1,106 | 1,107 | 1,200 | 553.50 |
| 2015-11-24 | 1,110 | 1,119 | 1,110 | 1,112 | 1,200 | 556 |
| 2015-11-20 | 1,111 | 1,111 | 1,100 | 1,110 | 1,100 | 555 |
| 2015-11-19 | 1,100 | 1,118 | 1,100 | 1,118 | 600 | 559 |
| 2015-11-18 | 1,097 | 1,100 | 1,095 | 1,095 | 900 | 547.50 |
| 2015-11-17 | 1,089 | 1,094 | 1,089 | 1,094 | 300 | 547 |
| 2015-11-16 | 1,090 | 1,120 | 1,089 | 1,089 | 2,400 | 544.50 |
| 2015-11-13 | 1,105 | 1,106 | 1,091 | 1,093 | 1,800 | 546.50 |
| 2015-11-12 | 1,103 | 1,125 | 1,102 | 1,105 | 1,400 | 552.50 |
| 2015-11-11 | 1,110 | 1,125 | 1,100 | 1,103 | 2,600 | 551.50 |
| 2015-11-10 | 1,104 | 1,126 | 1,100 | 1,110 | 3,800 | 555 |
| 2015-11-09 | 1,135 | 1,135 | 1,114 | 1,114 | 1,900 | 557 |
| 2015-11-06 | 1,108 | 1,121 | 1,105 | 1,106 | 800 | 553 |
| 2015-11-05 | 1,119 | 1,119 | 1,089 | 1,108 | 1,700 | 554 |
| 2015-11-04 | 1,090 | 1,120 | 1,090 | 1,119 | 900 | 559.50 |
| 2015-11-02 | 1,120 | 1,120 | 1,090 | 1,090 | 700 | 545 |
| 2015-10-30 | 1,074 | 1,120 | 1,074 | 1,090 | 2,000 | 545 |
| 2015-10-29 | 1,075 | 1,088 | 1,075 | 1,077 | 1,100 | 538.50 |
| 2015-10-28 | 1,070 | 1,099 | 1,070 | 1,072 | 1,600 | 536 |
| 2015-10-27 | 1,071 | 1,080 | 1,070 | 1,070 | 1,600 | 535 |
| 2015-10-26 | 1,080 | 1,081 | 1,069 | 1,078 | 1,600 | 539 |
| 2015-10-23 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 537.50 |
| 2015-10-22 | 1,071 | 1,073 | 1,071 | 1,073 | 200 | 536.50 |
| 2015-10-21 | 1,076 | 1,094 | 1,070 | 1,071 | 1,700 | 535.50 |
| 2015-10-20 | 1,068 | 1,095 | 1,068 | 1,071 | 400 | 535.50 |
| 2015-10-16 | 1,098 | 1,098 | 1,098 | 1,098 | 200 | 549 |
| 2015-10-15 | 1,085 | 1,086 | 1,085 | 1,086 | 200 | 543 |
| 2015-10-14 | 1,095 | 1,095 | 1,075 | 1,075 | 700 | 537.50 |
| 2015-10-13 | 1,085 | 1,098 | 1,085 | 1,098 | 200 | 549 |
| 2015-10-09 | 1,080 | 1,110 | 1,080 | 1,085 | 700 | 542.50 |
| 2015-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 540 |
| 2015-10-07 | 1,076 | 1,099 | 1,076 | 1,090 | 1,300 | 545 |
| 2015-10-06 | 1,079 | 1,098 | 1,072 | 1,076 | 1,800 | 538 |
| 2015-10-05 | 1,060 | 1,096 | 1,060 | 1,079 | 2,000 | 539.50 |
| 2015-10-02 | 1,100 | 1,100 | 1,089 | 1,089 | 300 | 544.50 |
| 2015-10-01 | 1,051 | 1,100 | 1,051 | 1,100 | 1,300 | 550 |
| 2015-09-30 | 1,051 | 1,065 | 1,050 | 1,050 | 2,500 | 525 |
| 2015-09-29 | 1,086 | 1,086 | 1,051 | 1,056 | 1,800 | 528 |
| 2015-09-28 | 1,086 | 1,148 | 1,086 | 1,090 | 1,300 | 545 |
| 2015-09-25 | 1,070 | 1,091 | 1,070 | 1,091 | 500 | 545.50 |
| 2015-09-24 | 1,058 | 1,075 | 1,058 | 1,070 | 2,800 | 535 |
| 2015-09-18 | 1,057 | 1,058 | 1,057 | 1,058 | 400 | 529 |
| 2015-09-17 | 1,050 | 1,057 | 1,050 | 1,057 | 400 | 528.50 |
| 2015-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2015-09-15 | 1,045 | 1,050 | 1,040 | 1,043 | 1,400 | 521.50 |
| 2015-09-14 | 1,058 | 1,060 | 1,040 | 1,040 | 700 | 520 |
| 2015-09-10 | 1,048 | 1,058 | 1,045 | 1,058 | 1,300 | 529 |
| 2015-09-09 | 1,073 | 1,073 | 1,048 | 1,048 | 400 | 524 |
| 2015-09-08 | 1,055 | 1,055 | 1,043 | 1,043 | 200 | 521.50 |
| 2015-09-07 | 1,055 | 1,055 | 1,055 | 1,055 | 2,100 | 527.50 |
| 2015-09-04 | 1,094 | 1,094 | 1,050 | 1,056 | 2,600 | 528 |
| 2015-09-03 | 1,068 | 1,095 | 1,068 | 1,095 | 300 | 547.50 |
| 2015-09-02 | 1,068 | 1,068 | 1,050 | 1,068 | 400 | 534 |
| 2015-09-01 | 1,081 | 1,081 | 1,068 | 1,068 | 2,400 | 534 |
| 2015-08-31 | 1,094 | 1,096 | 1,081 | 1,082 | 1,000 | 541 |
| 2015-08-28 | 1,064 | 1,074 | 1,062 | 1,072 | 1,100 | 536 |
| 2015-08-27 | 1,066 | 1,080 | 1,061 | 1,061 | 2,500 | 530.50 |
| 2015-08-26 | 1,041 | 1,066 | 1,041 | 1,066 | 4,700 | 533 |
| 2015-08-25 | 1,045 | 1,075 | 1,007 | 1,056 | 4,500 | 528 |
| 2015-08-24 | 1,075 | 1,075 | 1,030 | 1,045 | 10,000 | 522.50 |
| 2015-08-21 | 1,101 | 1,101 | 1,070 | 1,077 | 11,600 | 538.50 |
| 2015-08-20 | 1,120 | 1,120 | 1,110 | 1,115 | 2,300 | 557.50 |
| 2015-08-19 | 1,144 | 1,145 | 1,111 | 1,120 | 5,100 | 560 |
| 2015-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 570 |
| 2015-08-17 | 1,146 | 1,146 | 1,139 | 1,140 | 1,300 | 570 |
| 2015-08-14 | 1,143 | 1,143 | 1,122 | 1,125 | 3,900 | 562.50 |
| 2015-08-13 | 1,139 | 1,149 | 1,135 | 1,143 | 1,500 | 571.50 |
| 2015-08-12 | 1,126 | 1,139 | 1,125 | 1,139 | 1,600 | 569.50 |
| 2015-08-11 | 1,130 | 1,140 | 1,130 | 1,140 | 1,300 | 570 |
| 2015-08-10 | 1,145 | 1,148 | 1,106 | 1,129 | 4,400 | 564.50 |
| 2015-08-07 | 1,169 | 1,169 | 1,150 | 1,151 | 2,200 | 575.50 |
| 2015-08-06 | 1,136 | 1,184 | 1,136 | 1,180 | 5,800 | 590 |
| 2015-08-05 | 1,219 | 1,219 | 1,187 | 1,191 | 2,400 | 595.50 |
| 2015-08-04 | 1,225 | 1,225 | 1,175 | 1,204 | 4,100 | 602 |
| 2015-08-03 | 1,220 | 1,230 | 1,205 | 1,230 | 2,100 | 615 |
| 2015-07-31 | 1,235 | 1,235 | 1,202 | 1,205 | 1,300 | 602.50 |
| 2015-07-30 | 1,238 | 1,272 | 1,191 | 1,205 | 8,200 | 602.50 |
| 2015-07-29 | 1,229 | 1,245 | 1,217 | 1,242 | 7,200 | 621 |
| 2015-07-28 | 1,171 | 1,220 | 1,164 | 1,210 | 12,000 | 605 |
| 2015-07-27 | 1,190 | 1,190 | 1,171 | 1,171 | 3,600 | 585.50 |
| 2015-07-24 | 1,189 | 1,190 | 1,179 | 1,179 | 3,100 | 589.50 |
| 2015-07-23 | 1,190 | 1,190 | 1,174 | 1,174 | 3,200 | 587 |
| 2015-07-22 | 1,161 | 1,193 | 1,161 | 1,191 | 2,900 | 595.50 |
| 2015-07-21 | 1,185 | 1,197 | 1,180 | 1,186 | 5,800 | 593 |
| 2015-07-17 | 1,180 | 1,189 | 1,176 | 1,180 | 11,500 | 590 |
| 2015-07-16 | 1,160 | 1,174 | 1,160 | 1,174 | 2,300 | 587 |
| 2015-07-15 | 1,179 | 1,179 | 1,138 | 1,154 | 8,000 | 577 |
| 2015-07-14 | 1,168 | 1,180 | 1,160 | 1,179 | 5,200 | 589.50 |
| 2015-07-13 | 1,160 | 1,162 | 1,150 | 1,156 | 7,600 | 578 |
| 2015-07-10 | 1,130 | 1,156 | 1,130 | 1,156 | 3,000 | 578 |
| 2015-07-09 | 1,130 | 1,139 | 1,102 | 1,119 | 13,500 | 559.50 |
| 2015-07-08 | 1,220 | 1,220 | 1,123 | 1,131 | 36,700 | 565.50 |
| 2015-07-07 | 1,222 | 1,222 | 1,218 | 1,220 | 1,600 | 610 |
| 2015-07-06 | 1,213 | 1,216 | 1,208 | 1,209 | 3,400 | 604.50 |
| 2015-07-03 | 1,210 | 1,215 | 1,207 | 1,210 | 2,700 | 605 |
| 2015-07-02 | 1,218 | 1,218 | 1,200 | 1,206 | 4,400 | 603 |
| 2015-07-01 | 1,200 | 1,222 | 1,200 | 1,210 | 3,200 | 605 |
| 2015-06-30 | 1,209 | 1,209 | 1,184 | 1,200 | 2,000 | 600 |
| 2015-06-29 | 1,186 | 1,200 | 1,180 | 1,183 | 4,800 | 591.50 |
| 2015-06-26 | 1,206 | 1,211 | 1,195 | 1,197 | 6,600 | 598.50 |
| 2015-06-25 | 1,210 | 1,217 | 1,203 | 1,217 | 4,600 | 608.50 |
| 2015-06-24 | 1,227 | 1,227 | 1,195 | 1,203 | 19,600 | 601.50 |
| 2015-06-23 | 1,265 | 1,265 | 1,219 | 1,228 | 12,400 | 614 |
| 2015-06-22 | 1,268 | 1,268 | 1,250 | 1,259 | 1,400 | 629.50 |
| 2015-06-19 | 1,266 | 1,267 | 1,250 | 1,267 | 300 | 633.50 |
| 2015-06-18 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 632.50 |
| 2015-06-17 | 1,263 | 1,268 | 1,244 | 1,257 | 4,100 | 628.50 |
| 2015-06-16 | 1,268 | 1,268 | 1,222 | 1,233 | 7,000 | 616.50 |
| 2015-06-15 | 1,265 | 1,269 | 1,250 | 1,268 | 1,900 | 634 |
| 2015-06-12 | 1,269 | 1,269 | 1,260 | 1,269 | 800 | 634.50 |
| 2015-06-11 | 1,266 | 1,268 | 1,258 | 1,268 | 1,600 | 634 |
| 2015-06-10 | 1,257 | 1,267 | 1,257 | 1,265 | 1,200 | 632.50 |
| 2015-06-09 | 1,252 | 1,258 | 1,250 | 1,258 | 3,000 | 629 |
| 2015-06-08 | 1,285 | 1,285 | 1,250 | 1,255 | 5,600 | 627.50 |
| 2015-06-05 | 1,250 | 1,290 | 1,247 | 1,289 | 2,200 | 644.50 |
| 2015-06-04 | 1,288 | 1,288 | 1,245 | 1,247 | 6,500 | 623.50 |
| 2015-06-03 | 1,283 | 1,283 | 1,258 | 1,279 | 700 | 639.50 |
| 2015-06-02 | 1,297 | 1,297 | 1,263 | 1,284 | 600 | 642 |
| 2015-06-01 | 1,255 | 1,298 | 1,255 | 1,298 | 1,100 | 649 |
| 2015-05-29 | 1,302 | 1,302 | 1,275 | 1,275 | 1,500 | 637.50 |
| 2015-05-28 | 1,286 | 1,286 | 1,286 | 1,286 | 300 | 643 |
| 2015-05-27 | 1,295 | 1,295 | 1,280 | 1,286 | 800 | 643 |
| 2015-05-26 | 1,300 | 1,300 | 1,290 | 1,295 | 800 | 647.50 |
| 2015-05-25 | 1,281 | 1,299 | 1,276 | 1,294 | 5,200 | 647 |
| 2015-05-22 | 1,278 | 1,278 | 1,270 | 1,276 | 1,300 | 638 |
| 2015-05-21 | 1,272 | 1,272 | 1,272 | 1,272 | 400 | 636 |
| 2015-05-20 | 1,275 | 1,279 | 1,270 | 1,274 | 3,100 | 637 |
| 2015-05-19 | 1,320 | 1,320 | 1,252 | 1,269 | 11,500 | 634.50 |
| 2015-05-18 | 1,340 | 1,340 | 1,320 | 1,330 | 1,300 | 665 |
| 2015-05-15 | 1,342 | 1,342 | 1,310 | 1,340 | 3,800 | 670 |
| 2015-05-14 | 1,335 | 1,340 | 1,322 | 1,340 | 600 | 670 |
| 2015-05-13 | 1,340 | 1,340 | 1,326 | 1,340 | 1,600 | 670 |
| 2015-05-12 | 1,341 | 1,341 | 1,320 | 1,340 | 500 | 670 |
| 2015-05-11 | 1,343 | 1,345 | 1,320 | 1,342 | 3,900 | 671 |
| 2015-05-08 | 1,323 | 1,343 | 1,320 | 1,343 | 2,500 | 671.50 |
| 2015-05-07 | 1,334 | 1,334 | 1,300 | 1,323 | 2,300 | 661.50 |
| 2015-05-01 | 1,288 | 1,347 | 1,277 | 1,334 | 9,600 | 667 |
| 2015-04-30 | 1,324 | 1,324 | 1,250 | 1,298 | 5,300 | 649 |
| 2015-04-28 | 1,323 | 1,323 | 1,301 | 1,318 | 1,500 | 659 |
| 2015-04-27 | 1,325 | 1,325 | 1,300 | 1,323 | 2,700 | 661.50 |
| 2015-04-24 | 1,304 | 1,304 | 1,300 | 1,303 | 2,600 | 651.50 |
| 2015-04-23 | 1,285 | 1,285 | 1,262 | 1,285 | 1,800 | 642.50 |
| 2015-04-22 | 1,295 | 1,295 | 1,278 | 1,285 | 1,900 | 642.50 |
| 2015-04-21 | 1,294 | 1,294 | 1,275 | 1,288 | 4,200 | 644 |
| 2015-04-20 | 1,299 | 1,301 | 1,280 | 1,299 | 4,600 | 649.50 |
| 2015-04-17 | 1,308 | 1,308 | 1,297 | 1,307 | 1,900 | 653.50 |
| 2015-04-16 | 1,315 | 1,315 | 1,295 | 1,308 | 1,100 | 654 |
| 2015-04-15 | 1,307 | 1,307 | 1,289 | 1,306 | 900 | 653 |
| 2015-04-14 | 1,312 | 1,312 | 1,275 | 1,288 | 2,000 | 644 |
| 2015-04-13 | 1,289 | 1,315 | 1,285 | 1,300 | 3,100 | 650 |
| 2015-04-10 | 1,281 | 1,281 | 1,278 | 1,280 | 1,200 | 640 |
| 2015-04-09 | 1,279 | 1,279 | 1,270 | 1,278 | 2,000 | 639 |
| 2015-04-08 | 1,272 | 1,280 | 1,272 | 1,279 | 800 | 639.50 |
| 2015-04-07 | 1,284 | 1,284 | 1,268 | 1,272 | 1,700 | 636 |
| 2015-04-06 | 1,274 | 1,275 | 1,270 | 1,275 | 1,200 | 637.50 |
| 2015-04-03 | 1,272 | 1,272 | 1,255 | 1,265 | 1,600 | 632.50 |
| 2015-04-02 | 1,272 | 1,277 | 1,265 | 1,265 | 3,800 | 632.50 |
| 2015-04-01 | 1,218 | 1,285 | 1,218 | 1,249 | 3,100 | 624.50 |
| 2015-03-31 | 1,202 | 1,218 | 1,202 | 1,218 | 2,200 | 609 |
| 2015-03-30 | 1,209 | 1,210 | 1,197 | 1,197 | 2,800 | 598.50 |
| 2015-03-27 | 1,217 | 1,220 | 1,217 | 1,217 | 900 | 608.50 |
| 2015-03-26 | 1,214 | 1,242 | 1,214 | 1,220 | 2,400 | 610 |
| 2015-03-25 | 1,265 | 1,265 | 1,208 | 1,244 | 3,100 | 622 |
| 2015-03-24 | 1,269 | 1,269 | 1,245 | 1,265 | 900 | 632.50 |
| 2015-03-23 | 1,301 | 1,317 | 1,234 | 1,270 | 6,300 | 635 |
| 2015-03-20 | 1,274 | 1,285 | 1,271 | 1,280 | 2,700 | 640 |
| 2015-03-19 | 1,280 | 1,282 | 1,255 | 1,276 | 3,100 | 638 |
| 2015-03-18 | 1,300 | 1,300 | 1,265 | 1,287 | 4,000 | 643.50 |
| 2015-03-17 | 1,310 | 1,310 | 1,290 | 1,306 | 1,900 | 653 |
| 2015-03-16 | 1,317 | 1,317 | 1,283 | 1,310 | 4,900 | 655 |
| 2015-03-13 | 1,335 | 1,335 | 1,317 | 1,317 | 2,200 | 658.50 |
| 2015-03-12 | 1,285 | 1,337 | 1,285 | 1,308 | 3,500 | 654 |
| 2015-03-11 | 1,284 | 1,284 | 1,277 | 1,283 | 2,300 | 641.50 |
| 2015-03-10 | 1,278 | 1,295 | 1,276 | 1,285 | 5,700 | 642.50 |
| 2015-03-09 | 1,262 | 1,278 | 1,262 | 1,276 | 2,900 | 638 |
| 2015-03-06 | 1,259 | 1,260 | 1,241 | 1,260 | 2,100 | 630 |
| 2015-03-05 | 1,259 | 1,259 | 1,235 | 1,259 | 2,100 | 629.50 |
| 2015-03-04 | 1,254 | 1,260 | 1,230 | 1,260 | 5,100 | 630 |
| 2015-03-03 | 1,230 | 1,253 | 1,230 | 1,253 | 5,600 | 626.50 |
| 2015-03-02 | 1,245 | 1,245 | 1,242 | 1,242 | 500 | 621 |
| 2015-02-27 | 1,249 | 1,249 | 1,221 | 1,247 | 1,400 | 623.50 |
| 2015-02-26 | 1,244 | 1,250 | 1,225 | 1,249 | 2,200 | 624.50 |
| 2015-02-25 | 1,240 | 1,245 | 1,208 | 1,245 | 2,700 | 622.50 |
| 2015-02-24 | 1,246 | 1,248 | 1,212 | 1,247 | 3,600 | 623.50 |
| 2015-02-23 | 1,206 | 1,249 | 1,186 | 1,248 | 5,900 | 624 |
| 2015-02-20 | 1,210 | 1,210 | 1,180 | 1,206 | 1,500 | 603 |
| 2015-02-19 | 1,183 | 1,195 | 1,180 | 1,184 | 1,500 | 592 |
| 2015-02-18 | 1,217 | 1,217 | 1,183 | 1,183 | 2,900 | 591.50 |
| 2015-02-17 | 1,185 | 1,228 | 1,185 | 1,200 | 5,500 | 600 |
| 2015-02-16 | 1,178 | 1,200 | 1,156 | 1,180 | 8,500 | 590 |
| 2015-02-13 | 1,155 | 1,180 | 1,133 | 1,179 | 7,900 | 589.50 |
| 2015-02-12 | 1,138 | 1,154 | 1,133 | 1,154 | 8,100 | 577 |
| 2015-02-10 | 1,140 | 1,141 | 1,131 | 1,140 | 5,500 | 570 |
| 2015-02-09 | 1,131 | 1,132 | 1,119 | 1,130 | 3,800 | 565 |
| 2015-02-06 | 1,130 | 1,141 | 1,081 | 1,126 | 20,000 | 563 |
| 2015-02-05 | 1,117 | 1,122 | 1,099 | 1,112 | 2,700 | 556 |
| 2015-02-04 | 1,100 | 1,120 | 1,099 | 1,115 | 2,900 | 557.50 |
| 2015-02-03 | 1,112 | 1,119 | 1,098 | 1,098 | 3,300 | 549 |
| 2015-02-02 | 1,110 | 1,119 | 1,105 | 1,119 | 2,400 | 559.50 |
| 2015-01-30 | 1,111 | 1,111 | 1,111 | 1,111 | 700 | 555.50 |
| 2015-01-29 | 1,115 | 1,115 | 1,115 | 1,115 | 700 | 557.50 |
| 2015-01-28 | 1,134 | 1,134 | 1,111 | 1,131 | 1,800 | 565.50 |
| 2015-01-27 | 1,130 | 1,135 | 1,130 | 1,135 | 1,600 | 567.50 |
| 2015-01-26 | 1,132 | 1,132 | 1,122 | 1,130 | 400 | 565 |
| 2015-01-23 | 1,145 | 1,149 | 1,119 | 1,120 | 3,000 | 560 |
| 2015-01-22 | 1,130 | 1,133 | 1,130 | 1,133 | 200 | 566.50 |
| 2015-01-21 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2015-01-20 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2015-01-19 | 1,130 | 1,158 | 1,113 | 1,115 | 2,400 | 557.50 |
| 2015-01-16 | 1,111 | 1,125 | 1,110 | 1,125 | 3,100 | 562.50 |
| 2015-01-15 | 1,115 | 1,115 | 1,110 | 1,111 | 900 | 555.50 |
| 2015-01-14 | 1,136 | 1,136 | 1,115 | 1,115 | 2,800 | 557.50 |
| 2015-01-13 | 1,144 | 1,144 | 1,112 | 1,129 | 4,000 | 564.50 |
| 2015-01-09 | 1,120 | 1,125 | 1,115 | 1,115 | 1,600 | 557.50 |
| 2015-01-08 | 1,124 | 1,124 | 1,120 | 1,120 | 1,000 | 560 |
| 2015-01-07 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 562 |
| 2015-01-06 | 1,111 | 1,127 | 1,111 | 1,112 | 400 | 556 |
| 2015-01-05 | 1,120 | 1,125 | 1,113 | 1,125 | 2,900 | 562.50 |
分割・併合履歴 ： [2016-06-28]1株→2株
