7551 (株)ウェッズ 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 | 677 | 677 | 675 | 675 | 2,800 | 675 |
| 2015-12-29 | 670 | 678 | 670 | 673 | 6,800 | 673 |
| 2015-12-28 | 660 | 670 | 660 | 670 | 8,700 | 670 |
| 2015-12-25 | 668 | 669 | 658 | 660 | 15,000 | 660 |
| 2015-12-24 | 660 | 665 | 659 | 663 | 26,300 | 663 |
| 2015-12-22 | 657 | 661 | 655 | 660 | 36,200 | 660 |
| 2015-12-21 | 659 | 663 | 652 | 657 | 20,300 | 657 |
| 2015-12-18 | 660 | 668 | 658 | 659 | 14,700 | 659 |
| 2015-12-17 | 666 | 666 | 657 | 660 | 16,400 | 660 |
| 2015-12-16 | 658 | 664 | 658 | 660 | 9,700 | 660 |
| 2015-12-15 | 655 | 660 | 654 | 658 | 31,800 | 658 |
| 2015-12-14 | 650 | 658 | 650 | 657 | 25,700 | 657 |
| 2015-12-11 | 660 | 665 | 659 | 661 | 36,100 | 661 |
| 2015-12-10 | 669 | 673 | 666 | 666 | 9,200 | 666 |
| 2015-12-09 | 680 | 680 | 672 | 673 | 5,400 | 673 |
| 2015-12-08 | 681 | 685 | 675 | 680 | 18,100 | 680 |
| 2015-12-07 | 682 | 685 | 673 | 674 | 18,400 | 674 |
| 2015-12-04 | 676 | 680 | 670 | 679 | 22,300 | 679 |
| 2015-12-03 | 676 | 678 | 675 | 676 | 8,900 | 676 |
| 2015-12-02 | 675 | 679 | 669 | 679 | 26,600 | 679 |
| 2015-12-01 | 680 | 680 | 675 | 676 | 11,800 | 676 |
| 2015-11-30 | 683 | 683 | 677 | 680 | 11,300 | 680 |
| 2015-11-27 | 685 | 685 | 676 | 680 | 19,100 | 680 |
| 2015-11-26 | 685 | 685 | 678 | 682 | 16,000 | 682 |
| 2015-11-25 | 685 | 686 | 683 | 684 | 9,000 | 684 |
| 2015-11-24 | 685 | 685 | 680 | 685 | 6,300 | 685 |
| 2015-11-20 | 675 | 685 | 675 | 683 | 10,600 | 683 |
| 2015-11-19 | 682 | 682 | 675 | 677 | 10,000 | 677 |
| 2015-11-18 | 680 | 682 | 677 | 682 | 5,200 | 682 |
| 2015-11-17 | 680 | 681 | 673 | 679 | 12,700 | 679 |
| 2015-11-16 | 671 | 681 | 670 | 676 | 8,700 | 676 |
| 2015-11-13 | 678 | 680 | 673 | 679 | 13,400 | 679 |
| 2015-11-12 | 683 | 683 | 676 | 681 | 6,000 | 681 |
| 2015-11-11 | 681 | 685 | 680 | 681 | 7,000 | 681 |
| 2015-11-10 | 676 | 679 | 672 | 679 | 7,300 | 679 |
| 2015-11-09 | 680 | 687 | 677 | 686 | 23,300 | 686 |
| 2015-11-06 | 676 | 679 | 662 | 679 | 30,000 | 679 |
| 2015-11-05 | 677 | 677 | 663 | 677 | 10,800 | 677 |
| 2015-11-04 | 654 | 675 | 654 | 670 | 27,000 | 670 |
| 2015-11-02 | 657 | 657 | 651 | 653 | 10,200 | 653 |
| 2015-10-30 | 651 | 659 | 651 | 659 | 7,900 | 659 |
| 2015-10-29 | 667 | 667 | 650 | 650 | 58,500 | 650 |
| 2015-10-28 | 648 | 651 | 647 | 647 | 14,800 | 647 |
| 2015-10-27 | 647 | 650 | 647 | 648 | 13,200 | 648 |
| 2015-10-26 | 654 | 654 | 648 | 649 | 16,400 | 649 |
| 2015-10-23 | 650 | 656 | 650 | 650 | 24,200 | 650 |
| 2015-10-22 | 647 | 655 | 647 | 650 | 14,300 | 650 |
| 2015-10-21 | 650 | 653 | 649 | 653 | 20,800 | 653 |
| 2015-10-20 | 651 | 653 | 650 | 653 | 9,400 | 653 |
| 2015-10-19 | 653 | 655 | 651 | 655 | 14,100 | 655 |
| 2015-10-16 | 659 | 660 | 652 | 652 | 14,100 | 652 |
| 2015-10-15 | 656 | 662 | 651 | 656 | 21,100 | 656 |
| 2015-10-14 | 669 | 669 | 656 | 663 | 9,000 | 663 |
| 2015-10-13 | 651 | 670 | 651 | 670 | 29,300 | 670 |
| 2015-10-09 | 650 | 658 | 649 | 650 | 20,300 | 650 |
| 2015-10-08 | 657 | 658 | 651 | 654 | 9,900 | 654 |
| 2015-10-07 | 649 | 655 | 649 | 653 | 5,800 | 653 |
| 2015-10-06 | 658 | 658 | 649 | 652 | 11,200 | 652 |
| 2015-10-05 | 652 | 656 | 646 | 651 | 15,600 | 651 |
| 2015-10-02 | 651 | 658 | 650 | 652 | 10,000 | 652 |
| 2015-10-01 | 648 | 654 | 648 | 653 | 8,800 | 653 |
| 2015-09-30 | 644 | 662 | 644 | 647 | 14,500 | 647 |
| 2015-09-29 | 671 | 671 | 650 | 653 | 33,800 | 653 |
| 2015-09-28 | 655 | 666 | 645 | 653 | 42,100 | 653 |
| 2015-09-25 | 1,350 | 1,370 | 1,343 | 1,366 | 102,400 | 683 |
| 2015-09-24 | 1,335 | 1,356 | 1,335 | 1,338 | 19,500 | 669 |
| 2015-09-18 | 1,343 | 1,350 | 1,335 | 1,342 | 10,800 | 671 |
| 2015-09-17 | 1,341 | 1,343 | 1,334 | 1,336 | 6,800 | 668 |
| 2015-09-16 | 1,340 | 1,350 | 1,334 | 1,342 | 7,100 | 671 |
| 2015-09-15 | 1,334 | 1,355 | 1,332 | 1,340 | 6,100 | 670 |
| 2015-09-14 | 1,345 | 1,363 | 1,335 | 1,335 | 10,600 | 667.50 |
| 2015-09-11 | 1,330 | 1,348 | 1,330 | 1,345 | 9,100 | 672.50 |
| 2015-09-10 | 1,318 | 1,338 | 1,303 | 1,331 | 7,600 | 665.50 |
| 2015-09-09 | 1,301 | 1,328 | 1,301 | 1,320 | 5,600 | 660 |
| 2015-09-08 | 1,318 | 1,319 | 1,280 | 1,283 | 8,600 | 641.50 |
| 2015-09-07 | 1,300 | 1,314 | 1,291 | 1,314 | 13,500 | 657 |
| 2015-09-04 | 1,355 | 1,355 | 1,310 | 1,316 | 17,100 | 658 |
| 2015-09-03 | 1,363 | 1,363 | 1,344 | 1,357 | 5,800 | 678.50 |
| 2015-09-02 | 1,310 | 1,364 | 1,302 | 1,343 | 18,500 | 671.50 |
| 2015-09-01 | 1,379 | 1,381 | 1,351 | 1,351 | 15,000 | 675.50 |
| 2015-08-31 | 1,395 | 1,395 | 1,370 | 1,379 | 8,000 | 689.50 |
| 2015-08-28 | 1,374 | 1,382 | 1,328 | 1,370 | 14,500 | 685 |
| 2015-08-27 | 1,313 | 1,372 | 1,313 | 1,361 | 14,800 | 680.50 |
| 2015-08-26 | 1,252 | 1,330 | 1,252 | 1,290 | 22,000 | 645 |
| 2015-08-25 | 1,220 | 1,318 | 1,202 | 1,219 | 50,700 | 609.50 |
| 2015-08-24 | 1,366 | 1,366 | 1,311 | 1,316 | 53,900 | 658 |
| 2015-08-21 | 1,400 | 1,404 | 1,381 | 1,394 | 37,500 | 697 |
| 2015-08-20 | 1,419 | 1,420 | 1,409 | 1,410 | 10,800 | 705 |
| 2015-08-19 | 1,418 | 1,429 | 1,417 | 1,417 | 5,500 | 708.50 |
| 2015-08-18 | 1,429 | 1,431 | 1,425 | 1,427 | 6,500 | 713.50 |
| 2015-08-17 | 1,416 | 1,435 | 1,416 | 1,429 | 8,800 | 714.50 |
| 2015-08-14 | 1,412 | 1,420 | 1,409 | 1,420 | 9,500 | 710 |
| 2015-08-13 | 1,411 | 1,421 | 1,411 | 1,415 | 4,800 | 707.50 |
| 2015-08-12 | 1,437 | 1,437 | 1,409 | 1,416 | 22,800 | 708 |
| 2015-08-11 | 1,423 | 1,437 | 1,422 | 1,437 | 7,000 | 718.50 |
| 2015-08-10 | 1,415 | 1,429 | 1,415 | 1,416 | 19,200 | 708 |
| 2015-08-07 | 1,431 | 1,435 | 1,418 | 1,418 | 12,800 | 709 |
| 2015-08-06 | 1,431 | 1,444 | 1,431 | 1,431 | 10,500 | 715.50 |
| 2015-08-05 | 1,430 | 1,438 | 1,430 | 1,438 | 13,000 | 719 |
| 2015-08-04 | 1,438 | 1,438 | 1,425 | 1,430 | 18,900 | 715 |
| 2015-08-03 | 1,437 | 1,439 | 1,431 | 1,434 | 14,400 | 717 |
| 2015-07-31 | 1,438 | 1,439 | 1,429 | 1,439 | 6,400 | 719.50 |
| 2015-07-30 | 1,445 | 1,445 | 1,429 | 1,437 | 11,700 | 718.50 |
| 2015-07-29 | 1,435 | 1,445 | 1,434 | 1,443 | 19,800 | 721.50 |
| 2015-07-28 | 1,440 | 1,440 | 1,411 | 1,415 | 53,200 | 707.50 |
| 2015-07-27 | 1,431 | 1,479 | 1,431 | 1,446 | 65,500 | 723 |
| 2015-07-24 | 1,534 | 1,549 | 1,530 | 1,530 | 19,000 | 765 |
| 2015-07-23 | 1,523 | 1,538 | 1,522 | 1,531 | 12,500 | 765.50 |
| 2015-07-22 | 1,509 | 1,520 | 1,505 | 1,520 | 10,200 | 760 |
| 2015-07-21 | 1,500 | 1,515 | 1,480 | 1,508 | 18,800 | 754 |
| 2015-07-17 | 1,500 | 1,500 | 1,495 | 1,495 | 6,700 | 747.50 |
| 2015-07-16 | 1,495 | 1,500 | 1,493 | 1,500 | 13,100 | 750 |
| 2015-07-15 | 1,483 | 1,498 | 1,480 | 1,495 | 11,300 | 747.50 |
| 2015-07-14 | 1,490 | 1,492 | 1,476 | 1,483 | 16,900 | 741.50 |
| 2015-07-13 | 1,432 | 1,458 | 1,432 | 1,452 | 10,400 | 726 |
| 2015-07-10 | 1,448 | 1,455 | 1,420 | 1,431 | 33,600 | 715.50 |
| 2015-07-09 | 1,440 | 1,453 | 1,400 | 1,452 | 46,700 | 726 |
| 2015-07-08 | 1,523 | 1,531 | 1,451 | 1,452 | 37,400 | 726 |
| 2015-07-07 | 1,519 | 1,538 | 1,519 | 1,531 | 24,400 | 765.50 |
| 2015-07-06 | 1,494 | 1,525 | 1,493 | 1,518 | 30,800 | 759 |
| 2015-07-03 | 1,492 | 1,500 | 1,492 | 1,494 | 27,100 | 747 |
| 2015-07-02 | 1,496 | 1,498 | 1,487 | 1,487 | 17,800 | 743.50 |
| 2015-07-01 | 1,479 | 1,485 | 1,471 | 1,485 | 15,200 | 742.50 |
| 2015-06-30 | 1,439 | 1,485 | 1,439 | 1,480 | 20,300 | 740 |
| 2015-06-29 | 1,445 | 1,463 | 1,420 | 1,451 | 25,300 | 725.50 |
| 2015-06-26 | 1,460 | 1,484 | 1,460 | 1,475 | 30,000 | 737.50 |
| 2015-06-25 | 1,498 | 1,500 | 1,462 | 1,490 | 120,200 | 745 |
| 2015-06-24 | 1,400 | 1,404 | 1,400 | 1,404 | 7,700 | 702 |
| 2015-06-23 | 1,400 | 1,405 | 1,399 | 1,399 | 4,400 | 699.50 |
| 2015-06-22 | 1,402 | 1,405 | 1,398 | 1,404 | 10,700 | 702 |
| 2015-06-19 | 1,398 | 1,410 | 1,397 | 1,400 | 8,600 | 700 |
| 2015-06-18 | 1,400 | 1,400 | 1,397 | 1,397 | 9,700 | 698.50 |
| 2015-06-17 | 1,403 | 1,403 | 1,397 | 1,400 | 12,400 | 700 |
| 2015-06-16 | 1,404 | 1,410 | 1,402 | 1,403 | 8,200 | 701.50 |
| 2015-06-15 | 1,400 | 1,409 | 1,400 | 1,402 | 7,200 | 701 |
| 2015-06-12 | 1,400 | 1,400 | 1,396 | 1,399 | 5,000 | 699.50 |
| 2015-06-11 | 1,400 | 1,400 | 1,397 | 1,399 | 6,800 | 699.50 |
| 2015-06-10 | 1,400 | 1,400 | 1,395 | 1,399 | 5,600 | 699.50 |
| 2015-06-09 | 1,400 | 1,400 | 1,394 | 1,400 | 14,900 | 700 |
| 2015-06-08 | 1,396 | 1,400 | 1,395 | 1,395 | 5,000 | 697.50 |
| 2015-06-05 | 1,393 | 1,400 | 1,393 | 1,395 | 7,400 | 697.50 |
| 2015-06-04 | 1,399 | 1,400 | 1,393 | 1,393 | 8,000 | 696.50 |
| 2015-06-03 | 1,399 | 1,399 | 1,395 | 1,396 | 8,900 | 698 |
| 2015-06-02 | 1,396 | 1,399 | 1,395 | 1,399 | 2,100 | 699.50 |
| 2015-06-01 | 1,395 | 1,398 | 1,395 | 1,398 | 1,900 | 699 |
| 2015-05-29 | 1,399 | 1,399 | 1,393 | 1,393 | 32,400 | 696.50 |
| 2015-05-28 | 1,400 | 1,403 | 1,399 | 1,399 | 10,200 | 699.50 |
| 2015-05-27 | 1,410 | 1,410 | 1,400 | 1,400 | 6,600 | 700 |
| 2015-05-26 | 1,410 | 1,411 | 1,408 | 1,409 | 4,500 | 704.50 |
| 2015-05-25 | 1,405 | 1,410 | 1,402 | 1,404 | 10,600 | 702 |
| 2015-05-22 | 1,410 | 1,410 | 1,401 | 1,403 | 5,800 | 701.50 |
| 2015-05-21 | 1,400 | 1,405 | 1,397 | 1,405 | 11,900 | 702.50 |
| 2015-05-20 | 1,400 | 1,400 | 1,394 | 1,395 | 5,900 | 697.50 |
| 2015-05-19 | 1,397 | 1,399 | 1,394 | 1,395 | 6,100 | 697.50 |
| 2015-05-18 | 1,398 | 1,399 | 1,393 | 1,394 | 6,900 | 697 |
| 2015-05-15 | 1,395 | 1,399 | 1,395 | 1,399 | 7,400 | 699.50 |
| 2015-05-14 | 1,392 | 1,400 | 1,392 | 1,395 | 9,200 | 697.50 |
| 2015-05-13 | 1,400 | 1,412 | 1,400 | 1,402 | 7,900 | 701 |
| 2015-05-12 | 1,393 | 1,405 | 1,393 | 1,400 | 5,900 | 700 |
| 2015-05-11 | 1,400 | 1,401 | 1,396 | 1,400 | 3,400 | 700 |
| 2015-05-08 | 1,393 | 1,398 | 1,390 | 1,391 | 6,100 | 695.50 |
| 2015-05-07 | 1,400 | 1,400 | 1,390 | 1,391 | 9,000 | 695.50 |
| 2015-05-01 | 1,403 | 1,403 | 1,395 | 1,396 | 8,300 | 698 |
| 2015-04-30 | 1,414 | 1,416 | 1,405 | 1,405 | 12,100 | 702.50 |
| 2015-04-28 | 1,405 | 1,420 | 1,404 | 1,414 | 12,100 | 707 |
| 2015-04-27 | 1,397 | 1,410 | 1,397 | 1,403 | 7,100 | 701.50 |
| 2015-04-24 | 1,397 | 1,402 | 1,397 | 1,397 | 5,200 | 698.50 |
| 2015-04-23 | 1,406 | 1,406 | 1,396 | 1,397 | 5,700 | 698.50 |
| 2015-04-22 | 1,398 | 1,408 | 1,392 | 1,406 | 6,100 | 703 |
| 2015-04-21 | 1,396 | 1,398 | 1,388 | 1,397 | 11,800 | 698.50 |
| 2015-04-20 | 1,396 | 1,400 | 1,392 | 1,397 | 15,800 | 698.50 |
| 2015-04-17 | 1,397 | 1,409 | 1,394 | 1,401 | 7,900 | 700.50 |
| 2015-04-16 | 1,406 | 1,417 | 1,397 | 1,401 | 20,700 | 700.50 |
| 2015-04-15 | 1,414 | 1,414 | 1,405 | 1,406 | 7,300 | 703 |
| 2015-04-14 | 1,412 | 1,418 | 1,406 | 1,414 | 5,400 | 707 |
| 2015-04-13 | 1,412 | 1,422 | 1,400 | 1,418 | 14,800 | 709 |
| 2015-04-10 | 1,424 | 1,424 | 1,411 | 1,419 | 5,300 | 709.50 |
| 2015-04-09 | 1,423 | 1,429 | 1,410 | 1,410 | 11,600 | 705 |
| 2015-04-08 | 1,423 | 1,429 | 1,412 | 1,423 | 6,900 | 711.50 |
| 2015-04-07 | 1,407 | 1,420 | 1,407 | 1,420 | 5,000 | 710 |
| 2015-04-06 | 1,410 | 1,410 | 1,408 | 1,408 | 4,000 | 704 |
| 2015-04-03 | 1,410 | 1,415 | 1,399 | 1,410 | 4,400 | 705 |
| 2015-04-02 | 1,400 | 1,422 | 1,397 | 1,410 | 6,900 | 705 |
| 2015-04-01 | 1,425 | 1,425 | 1,400 | 1,410 | 8,800 | 705 |
| 2015-03-31 | 1,422 | 1,435 | 1,422 | 1,425 | 2,900 | 712.50 |
| 2015-03-30 | 1,412 | 1,425 | 1,407 | 1,419 | 10,100 | 709.50 |
| 2015-03-27 | 1,399 | 1,419 | 1,395 | 1,410 | 36,800 | 705 |
| 2015-03-26 | 1,457 | 1,457 | 1,447 | 1,447 | 29,800 | 723.50 |
| 2015-03-25 | 1,460 | 1,460 | 1,450 | 1,457 | 12,700 | 728.50 |
| 2015-03-24 | 1,464 | 1,464 | 1,450 | 1,450 | 16,200 | 725 |
| 2015-03-23 | 1,465 | 1,465 | 1,457 | 1,464 | 15,700 | 732 |
| 2015-03-20 | 1,456 | 1,462 | 1,451 | 1,461 | 11,900 | 730.50 |
| 2015-03-19 | 1,460 | 1,469 | 1,453 | 1,453 | 7,500 | 726.50 |
| 2015-03-18 | 1,475 | 1,486 | 1,460 | 1,460 | 12,400 | 730 |
| 2015-03-17 | 1,455 | 1,486 | 1,455 | 1,475 | 15,400 | 737.50 |
| 2015-03-16 | 1,449 | 1,470 | 1,432 | 1,460 | 26,900 | 730 |
| 2015-03-13 | 1,434 | 1,444 | 1,434 | 1,439 | 12,400 | 719.50 |
| 2015-03-12 | 1,420 | 1,434 | 1,418 | 1,434 | 7,400 | 717 |
| 2015-03-11 | 1,441 | 1,444 | 1,380 | 1,419 | 41,900 | 709.50 |
| 2015-03-10 | 1,450 | 1,450 | 1,441 | 1,444 | 9,700 | 722 |
| 2015-03-09 | 1,435 | 1,450 | 1,430 | 1,449 | 14,200 | 724.50 |
| 2015-03-06 | 1,408 | 1,444 | 1,408 | 1,435 | 22,400 | 717.50 |
| 2015-03-05 | 1,415 | 1,422 | 1,402 | 1,408 | 13,400 | 704 |
| 2015-03-04 | 1,413 | 1,413 | 1,396 | 1,410 | 11,500 | 705 |
| 2015-03-03 | 1,414 | 1,417 | 1,400 | 1,402 | 10,200 | 701 |
| 2015-03-02 | 1,400 | 1,409 | 1,398 | 1,407 | 10,900 | 703.50 |
| 2015-02-27 | 1,391 | 1,396 | 1,390 | 1,390 | 7,700 | 695 |
| 2015-02-26 | 1,403 | 1,403 | 1,381 | 1,387 | 17,600 | 693.50 |
| 2015-02-25 | 1,415 | 1,415 | 1,390 | 1,397 | 12,400 | 698.50 |
| 2015-02-24 | 1,373 | 1,420 | 1,369 | 1,420 | 27,900 | 710 |
| 2015-02-23 | 1,364 | 1,374 | 1,360 | 1,373 | 11,200 | 686.50 |
| 2015-02-20 | 1,355 | 1,365 | 1,352 | 1,358 | 10,100 | 679 |
| 2015-02-19 | 1,358 | 1,360 | 1,350 | 1,355 | 6,900 | 677.50 |
| 2015-02-18 | 1,359 | 1,360 | 1,348 | 1,353 | 8,600 | 676.50 |
| 2015-02-17 | 1,346 | 1,355 | 1,345 | 1,355 | 10,900 | 677.50 |
| 2015-02-16 | 1,348 | 1,356 | 1,346 | 1,354 | 11,000 | 677 |
| 2015-02-13 | 1,340 | 1,360 | 1,339 | 1,347 | 14,800 | 673.50 |
| 2015-02-12 | 1,364 | 1,367 | 1,350 | 1,351 | 17,000 | 675.50 |
| 2015-02-10 | 1,349 | 1,360 | 1,349 | 1,360 | 5,500 | 680 |
| 2015-02-09 | 1,357 | 1,360 | 1,348 | 1,360 | 18,100 | 680 |
| 2015-02-06 | 1,358 | 1,358 | 1,342 | 1,353 | 14,300 | 676.50 |
| 2015-02-05 | 1,354 | 1,363 | 1,346 | 1,358 | 21,000 | 679 |
| 2015-02-04 | 1,369 | 1,369 | 1,354 | 1,354 | 9,200 | 677 |
| 2015-02-03 | 1,370 | 1,380 | 1,353 | 1,354 | 17,700 | 677 |
| 2015-02-02 | 1,380 | 1,384 | 1,373 | 1,377 | 17,700 | 688.50 |
| 2015-01-30 | 1,355 | 1,370 | 1,345 | 1,369 | 53,200 | 684.50 |
| 2015-01-29 | 1,330 | 1,335 | 1,315 | 1,327 | 6,200 | 663.50 |
| 2015-01-28 | 1,333 | 1,341 | 1,306 | 1,337 | 10,300 | 668.50 |
| 2015-01-27 | 1,325 | 1,346 | 1,320 | 1,338 | 12,000 | 669 |
| 2015-01-26 | 1,306 | 1,325 | 1,306 | 1,325 | 7,700 | 662.50 |
| 2015-01-23 | 1,313 | 1,316 | 1,306 | 1,306 | 5,600 | 653 |
| 2015-01-22 | 1,312 | 1,313 | 1,310 | 1,310 | 1,800 | 655 |
| 2015-01-21 | 1,326 | 1,328 | 1,305 | 1,312 | 4,500 | 656 |
| 2015-01-20 | 1,328 | 1,332 | 1,304 | 1,321 | 12,000 | 660.50 |
| 2015-01-19 | 1,283 | 1,318 | 1,283 | 1,317 | 20,200 | 658.50 |
| 2015-01-16 | 1,282 | 1,289 | 1,270 | 1,280 | 12,900 | 640 |
| 2015-01-15 | 1,302 | 1,305 | 1,292 | 1,297 | 12,900 | 648.50 |
| 2015-01-14 | 1,339 | 1,339 | 1,303 | 1,303 | 22,400 | 651.50 |
| 2015-01-13 | 1,343 | 1,343 | 1,327 | 1,330 | 16,500 | 665 |
| 2015-01-09 | 1,331 | 1,340 | 1,327 | 1,330 | 22,200 | 665 |
| 2015-01-08 | 1,330 | 1,330 | 1,320 | 1,327 | 19,600 | 663.50 |
| 2015-01-07 | 1,305 | 1,312 | 1,301 | 1,309 | 8,000 | 654.50 |
| 2015-01-06 | 1,312 | 1,317 | 1,305 | 1,305 | 25,400 | 652.50 |
| 2015-01-05 | 1,334 | 1,334 | 1,315 | 1,329 | 30,500 | 664.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株