7615 (株)YU-WA Creation Holdings 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 | 900 | 910 | 896 | 910 | 46,200 | 910 |
| 2015-12-29 | 885 | 902 | 868 | 900 | 65,000 | 900 |
| 2015-12-28 | 837 | 873 | 837 | 871 | 87,100 | 871 |
| 2015-12-25 | 889 | 889 | 811 | 830 | 221,800 | 830 |
| 2015-12-24 | 907 | 916 | 886 | 889 | 126,800 | 889 |
| 2015-12-22 | 935 | 937 | 907 | 911 | 121,400 | 911 |
| 2015-12-21 | 935 | 946 | 934 | 936 | 87,100 | 936 |
| 2015-12-18 | 960 | 961 | 945 | 946 | 129,000 | 946 |
| 2015-12-17 | 962 | 967 | 960 | 961 | 80,700 | 961 |
| 2015-12-16 | 964 | 966 | 961 | 964 | 56,500 | 964 |
| 2015-12-15 | 974 | 974 | 962 | 962 | 82,100 | 962 |
| 2015-12-14 | 975 | 979 | 971 | 972 | 51,900 | 972 |
| 2015-12-11 | 975 | 980 | 975 | 976 | 50,200 | 976 |
| 2015-12-10 | 978 | 979 | 975 | 975 | 43,600 | 975 |
| 2015-12-09 | 980 | 981 | 976 | 977 | 65,600 | 977 |
| 2015-12-08 | 982 | 982 | 980 | 980 | 43,800 | 980 |
| 2015-12-07 | 984 | 986 | 980 | 981 | 48,100 | 981 |
| 2015-12-04 | 981 | 986 | 980 | 982 | 34,600 | 982 |
| 2015-12-03 | 985 | 987 | 982 | 982 | 21,100 | 982 |
| 2015-12-02 | 986 | 987 | 982 | 983 | 31,400 | 983 |
| 2015-12-01 | 985 | 989 | 984 | 987 | 19,200 | 987 |
| 2015-11-30 | 981 | 985 | 981 | 983 | 24,100 | 983 |
| 2015-11-27 | 980 | 983 | 980 | 981 | 20,100 | 981 |
| 2015-11-26 | 984 | 985 | 980 | 981 | 24,200 | 981 |
| 2015-11-25 | 989 | 989 | 980 | 981 | 19,900 | 981 |
| 2015-11-24 | 984 | 986 | 982 | 985 | 37,000 | 985 |
| 2015-11-20 | 983 | 988 | 983 | 988 | 18,400 | 988 |
| 2015-11-19 | 989 | 989 | 983 | 986 | 43,400 | 986 |
| 2015-11-18 | 979 | 986 | 979 | 984 | 19,900 | 984 |
| 2015-11-17 | 990 | 990 | 979 | 979 | 47,000 | 979 |
| 2015-11-16 | 987 | 988 | 981 | 985 | 26,300 | 985 |
| 2015-11-13 | 981 | 986 | 981 | 986 | 33,100 | 986 |
| 2015-11-12 | 980 | 983 | 980 | 983 | 37,300 | 983 |
| 2015-11-11 | 977 | 982 | 976 | 978 | 32,500 | 978 |
| 2015-11-10 | 974 | 981 | 974 | 977 | 30,200 | 977 |
| 2015-11-09 | 976 | 981 | 975 | 981 | 44,900 | 981 |
| 2015-11-06 | 980 | 980 | 972 | 976 | 32,600 | 976 |
| 2015-11-05 | 969 | 980 | 969 | 978 | 35,400 | 978 |
| 2015-11-04 | 973 | 974 | 969 | 971 | 53,200 | 971 |
| 2015-11-02 | 980 | 980 | 966 | 966 | 86,600 | 966 |
| 2015-10-30 | 983 | 984 | 980 | 980 | 105,300 | 980 |
| 2015-10-29 | 986 | 988 | 982 | 982 | 148,100 | 982 |
| 2015-10-28 | 990 | 990 | 985 | 985 | 37,600 | 985 |
| 2015-10-27 | 985 | 990 | 985 | 985 | 37,900 | 985 |
| 2015-10-26 | 988 | 992 | 985 | 986 | 66,700 | 986 |
| 2015-10-23 | 994 | 994 | 988 | 989 | 33,500 | 989 |
| 2015-10-22 | 990 | 993 | 988 | 988 | 45,100 | 988 |
| 2015-10-21 | 991 | 997 | 989 | 991 | 53,000 | 991 |
| 2015-10-20 | 992 | 994 | 990 | 991 | 28,600 | 991 |
| 2015-10-19 | 994 | 995 | 990 | 994 | 35,600 | 994 |
| 2015-10-16 | 998 | 1,001 | 990 | 994 | 66,700 | 994 |
| 2015-10-15 | 991 | 998 | 986 | 995 | 123,300 | 995 |
| 2015-10-14 | 999 | 999 | 994 | 996 | 33,800 | 996 |
| 2015-10-13 | 997 | 999 | 995 | 995 | 43,200 | 995 |
| 2015-10-09 | 1,000 | 1,000 | 997 | 999 | 32,800 | 999 |
| 2015-10-08 | 1,000 | 1,002 | 996 | 998 | 44,800 | 998 |
| 2015-10-07 | 1,003 | 1,003 | 996 | 998 | 33,500 | 998 |
| 2015-10-06 | 996 | 1,002 | 994 | 1,002 | 49,200 | 1,002 |
| 2015-10-05 | 997 | 997 | 990 | 991 | 83,300 | 991 |
| 2015-10-02 | 998 | 1,001 | 995 | 995 | 40,300 | 995 |
| 2015-10-01 | 998 | 1,002 | 998 | 1,000 | 23,000 | 1,000 |
| 2015-09-30 | 999 | 1,000 | 996 | 1,000 | 33,400 | 1,000 |
| 2015-09-29 | 999 | 1,003 | 996 | 996 | 48,800 | 996 |
| 2015-09-28 | 996 | 1,003 | 995 | 1,000 | 44,900 | 1,000 |
| 2015-09-25 | 1,005 | 1,010 | 1,002 | 1,010 | 43,100 | 1,010 |
| 2015-09-24 | 1,005 | 1,006 | 1,000 | 1,000 | 58,100 | 1,000 |
| 2015-09-18 | 1,009 | 1,012 | 1,004 | 1,006 | 33,300 | 1,006 |
| 2015-09-17 | 1,005 | 1,012 | 1,005 | 1,009 | 28,600 | 1,009 |
| 2015-09-16 | 1,015 | 1,015 | 1,006 | 1,009 | 23,800 | 1,009 |
| 2015-09-15 | 1,004 | 1,015 | 1,003 | 1,008 | 20,500 | 1,008 |
| 2015-09-14 | 1,007 | 1,015 | 1,001 | 1,004 | 32,900 | 1,004 |
| 2015-09-11 | 998 | 1,008 | 998 | 1,004 | 43,700 | 1,004 |
| 2015-09-10 | 997 | 1,006 | 997 | 998 | 64,500 | 998 |
| 2015-09-09 | 1,003 | 1,007 | 996 | 1,007 | 67,400 | 1,007 |
| 2015-09-08 | 1,003 | 1,004 | 996 | 998 | 27,400 | 998 |
| 2015-09-07 | 999 | 1,002 | 994 | 1,002 | 54,600 | 1,002 |
| 2015-09-04 | 1,005 | 1,005 | 998 | 1,000 | 53,500 | 1,000 |
| 2015-09-03 | 1,000 | 1,003 | 998 | 1,000 | 48,000 | 1,000 |
| 2015-09-02 | 999 | 1,007 | 995 | 1,003 | 58,600 | 1,003 |
| 2015-09-01 | 1,006 | 1,013 | 1,001 | 1,002 | 63,100 | 1,002 |
| 2015-08-31 | 1,015 | 1,016 | 1,008 | 1,011 | 28,200 | 1,011 |
| 2015-08-28 | 1,015 | 1,018 | 1,009 | 1,010 | 41,700 | 1,010 |
| 2015-08-27 | 1,020 | 1,020 | 1,013 | 1,015 | 43,300 | 1,015 |
| 2015-08-26 | 999 | 1,011 | 998 | 1,009 | 47,900 | 1,009 |
| 2015-08-25 | 995 | 1,010 | 990 | 997 | 146,700 | 997 |
| 2015-08-24 | 1,003 | 1,005 | 999 | 999 | 165,000 | 999 |
| 2015-08-21 | 1,010 | 1,012 | 1,002 | 1,006 | 77,200 | 1,006 |
| 2015-08-20 | 1,015 | 1,021 | 1,014 | 1,014 | 33,200 | 1,014 |
| 2015-08-19 | 1,022 | 1,022 | 1,016 | 1,017 | 40,300 | 1,017 |
| 2015-08-18 | 1,018 | 1,020 | 1,015 | 1,016 | 29,300 | 1,016 |
| 2015-08-17 | 1,009 | 1,015 | 1,009 | 1,013 | 34,900 | 1,013 |
| 2015-08-14 | 1,010 | 1,015 | 1,000 | 1,007 | 98,300 | 1,007 |
| 2015-08-13 | 1,015 | 1,020 | 1,005 | 1,010 | 57,700 | 1,010 |
| 2015-08-12 | 1,018 | 1,024 | 1,009 | 1,014 | 78,100 | 1,014 |
| 2015-08-11 | 1,023 | 1,023 | 1,016 | 1,021 | 27,500 | 1,021 |
| 2015-08-10 | 1,023 | 1,024 | 1,014 | 1,019 | 57,100 | 1,019 |
| 2015-08-07 | 1,030 | 1,033 | 1,015 | 1,016 | 51,000 | 1,016 |
| 2015-08-06 | 1,034 | 1,039 | 1,026 | 1,027 | 27,100 | 1,027 |
| 2015-08-05 | 1,024 | 1,035 | 1,024 | 1,032 | 32,600 | 1,032 |
| 2015-08-04 | 1,028 | 1,033 | 1,021 | 1,030 | 36,200 | 1,030 |
| 2015-08-03 | 1,024 | 1,030 | 1,024 | 1,028 | 23,500 | 1,028 |
| 2015-07-31 | 1,030 | 1,030 | 1,020 | 1,026 | 30,600 | 1,026 |
| 2015-07-30 | 1,029 | 1,029 | 1,020 | 1,022 | 25,600 | 1,022 |
| 2015-07-29 | 1,028 | 1,030 | 1,015 | 1,022 | 39,900 | 1,022 |
| 2015-07-28 | 1,011 | 1,029 | 1,011 | 1,023 | 37,400 | 1,023 |
| 2015-07-27 | 1,017 | 1,028 | 1,015 | 1,026 | 46,900 | 1,026 |
| 2015-07-24 | 1,028 | 1,029 | 1,018 | 1,018 | 42,300 | 1,018 |
| 2015-07-23 | 1,023 | 1,028 | 1,021 | 1,026 | 22,100 | 1,026 |
| 2015-07-22 | 1,015 | 1,025 | 1,015 | 1,021 | 30,100 | 1,021 |
| 2015-07-21 | 1,020 | 1,023 | 1,013 | 1,014 | 52,600 | 1,014 |
| 2015-07-17 | 1,020 | 1,021 | 1,016 | 1,019 | 18,700 | 1,019 |
| 2015-07-16 | 1,025 | 1,029 | 1,015 | 1,020 | 49,000 | 1,020 |
| 2015-07-15 | 1,038 | 1,038 | 1,020 | 1,024 | 29,800 | 1,024 |
| 2015-07-14 | 1,036 | 1,039 | 1,020 | 1,031 | 42,800 | 1,031 |
| 2015-07-13 | 1,011 | 1,035 | 1,008 | 1,029 | 35,700 | 1,029 |
| 2015-07-10 | 1,008 | 1,018 | 1,007 | 1,011 | 35,000 | 1,011 |
| 2015-07-09 | 1,010 | 1,011 | 1,000 | 1,009 | 113,700 | 1,009 |
| 2015-07-08 | 1,025 | 1,026 | 1,015 | 1,015 | 47,800 | 1,015 |
| 2015-07-07 | 1,023 | 1,033 | 1,018 | 1,021 | 33,500 | 1,021 |
| 2015-07-06 | 1,032 | 1,034 | 1,023 | 1,023 | 39,400 | 1,023 |
| 2015-07-03 | 1,025 | 1,040 | 1,025 | 1,035 | 45,700 | 1,035 |
| 2015-07-02 | 1,030 | 1,037 | 1,028 | 1,028 | 44,100 | 1,028 |
| 2015-07-01 | 1,042 | 1,042 | 1,024 | 1,029 | 54,400 | 1,029 |
| 2015-06-30 | 1,014 | 1,032 | 1,013 | 1,032 | 73,500 | 1,032 |
| 2015-06-29 | 1,010 | 1,026 | 1,010 | 1,020 | 54,900 | 1,020 |
| 2015-06-26 | 1,031 | 1,036 | 1,025 | 1,032 | 66,400 | 1,032 |
| 2015-06-25 | 1,022 | 1,035 | 1,020 | 1,030 | 99,900 | 1,030 |
| 2015-06-24 | 1,024 | 1,036 | 1,014 | 1,030 | 154,300 | 1,030 |
| 2015-06-23 | 1,073 | 1,095 | 1,021 | 1,040 | 528,700 | 1,040 |
| 2015-06-22 | 1,028 | 1,065 | 1,025 | 1,054 | 517,800 | 1,054 |
| 2015-06-19 | 1,007 | 1,030 | 1,006 | 1,030 | 222,400 | 1,030 |
| 2015-06-18 | 1,018 | 1,018 | 1,005 | 1,006 | 35,700 | 1,006 |
| 2015-06-17 | 1,004 | 1,030 | 1,001 | 1,013 | 267,700 | 1,013 |
| 2015-06-16 | 1,003 | 1,004 | 1,001 | 1,001 | 27,700 | 1,001 |
| 2015-06-15 | 1,001 | 1,004 | 1,001 | 1,003 | 23,700 | 1,003 |
| 2015-06-12 | 1,002 | 1,005 | 1,001 | 1,002 | 43,300 | 1,002 |
| 2015-06-11 | 1,002 | 1,003 | 999 | 1,002 | 25,000 | 1,002 |
| 2015-06-10 | 1,003 | 1,004 | 998 | 1,000 | 57,800 | 1,000 |
| 2015-06-09 | 1,001 | 1,003 | 999 | 999 | 84,200 | 999 |
| 2015-06-08 | 1,002 | 1,006 | 1,001 | 1,001 | 32,400 | 1,001 |
| 2015-06-05 | 1,003 | 1,006 | 1,002 | 1,002 | 24,600 | 1,002 |
| 2015-06-04 | 1,005 | 1,006 | 1,003 | 1,003 | 56,900 | 1,003 |
| 2015-06-03 | 1,004 | 1,005 | 1,001 | 1,005 | 26,900 | 1,005 |
| 2015-06-02 | 1,005 | 1,005 | 1,000 | 1,001 | 24,000 | 1,001 |
| 2015-06-01 | 1,002 | 1,009 | 999 | 1,005 | 77,400 | 1,005 |
| 2015-05-29 | 1,000 | 1,003 | 999 | 999 | 47,300 | 999 |
| 2015-05-28 | 1,002 | 1,003 | 999 | 1,000 | 66,300 | 1,000 |
| 2015-05-27 | 1,000 | 1,004 | 999 | 1,001 | 74,400 | 1,001 |
| 2015-05-26 | 1,003 | 1,006 | 999 | 1,000 | 105,500 | 1,000 |
| 2015-05-25 | 1,020 | 1,020 | 999 | 1,004 | 188,600 | 1,004 |
| 2015-05-22 | 1,018 | 1,018 | 1,013 | 1,016 | 27,300 | 1,016 |
| 2015-05-21 | 1,019 | 1,020 | 1,014 | 1,018 | 36,300 | 1,018 |
| 2015-05-20 | 1,016 | 1,018 | 1,012 | 1,017 | 30,300 | 1,017 |
| 2015-05-19 | 1,015 | 1,022 | 1,015 | 1,017 | 43,000 | 1,017 |
| 2015-05-18 | 1,030 | 1,030 | 1,011 | 1,017 | 42,400 | 1,017 |
| 2015-05-15 | 1,025 | 1,031 | 1,021 | 1,031 | 15,000 | 1,031 |
| 2015-05-14 | 1,030 | 1,033 | 1,026 | 1,028 | 60,700 | 1,028 |
| 2015-05-13 | 1,029 | 1,033 | 1,021 | 1,030 | 37,000 | 1,030 |
| 2015-05-12 | 1,022 | 1,032 | 1,022 | 1,026 | 25,300 | 1,026 |
| 2015-05-11 | 1,031 | 1,036 | 1,023 | 1,029 | 51,900 | 1,029 |
| 2015-05-08 | 1,024 | 1,030 | 1,024 | 1,029 | 49,100 | 1,029 |
| 2015-05-07 | 1,018 | 1,029 | 1,018 | 1,026 | 34,800 | 1,026 |
| 2015-05-01 | 1,018 | 1,030 | 1,018 | 1,025 | 54,900 | 1,025 |
| 2015-04-30 | 1,027 | 1,030 | 1,021 | 1,028 | 54,600 | 1,028 |
| 2015-04-28 | 1,020 | 1,028 | 1,020 | 1,028 | 79,600 | 1,028 |
| 2015-04-27 | 1,014 | 1,023 | 1,010 | 1,022 | 77,700 | 1,022 |
| 2015-04-24 | 1,010 | 1,033 | 1,004 | 1,023 | 291,500 | 1,023 |
| 2015-04-23 | 999 | 1,002 | 998 | 1,000 | 41,900 | 1,000 |
| 2015-04-22 | 998 | 1,000 | 997 | 999 | 23,100 | 999 |
| 2015-04-21 | 999 | 1,001 | 998 | 998 | 27,900 | 998 |
| 2015-04-20 | 1,002 | 1,002 | 999 | 1,000 | 28,000 | 1,000 |
| 2015-04-17 | 1,001 | 1,005 | 999 | 1,003 | 32,000 | 1,003 |
| 2015-04-16 | 1,001 | 1,004 | 997 | 1,004 | 62,100 | 1,004 |
| 2015-04-15 | 1,000 | 1,003 | 1,000 | 1,001 | 41,100 | 1,001 |
| 2015-04-14 | 1,000 | 1,003 | 998 | 1,003 | 35,400 | 1,003 |
| 2015-04-13 | 1,002 | 1,002 | 997 | 999 | 42,400 | 999 |
| 2015-04-10 | 1,004 | 1,004 | 998 | 1,002 | 62,100 | 1,002 |
| 2015-04-09 | 1,004 | 1,004 | 998 | 1,000 | 59,800 | 1,000 |
| 2015-04-08 | 1,003 | 1,004 | 998 | 1,003 | 65,200 | 1,003 |
| 2015-04-07 | 1,003 | 1,003 | 998 | 1,000 | 63,400 | 1,000 |
| 2015-04-06 | 1,000 | 1,002 | 995 | 1,000 | 79,600 | 1,000 |
| 2015-04-03 | 999 | 999 | 993 | 996 | 58,300 | 996 |
| 2015-04-02 | 996 | 1,002 | 991 | 993 | 128,100 | 993 |
| 2015-04-01 | 999 | 1,001 | 992 | 993 | 101,100 | 993 |
| 2015-03-31 | 1,001 | 1,003 | 997 | 999 | 104,200 | 999 |
| 2015-03-30 | 1,001 | 1,005 | 995 | 1,001 | 165,300 | 1,001 |
| 2015-03-27 | 1,012 | 1,012 | 1,000 | 1,003 | 176,700 | 1,003 |
| 2015-03-26 | 1,045 | 1,049 | 1,041 | 1,047 | 137,100 | 1,047 |
| 2015-03-25 | 1,045 | 1,046 | 1,037 | 1,045 | 129,700 | 1,045 |
| 2015-03-24 | 1,044 | 1,046 | 1,037 | 1,043 | 121,200 | 1,043 |
| 2015-03-23 | 1,032 | 1,042 | 1,031 | 1,041 | 101,300 | 1,041 |
| 2015-03-20 | 1,031 | 1,035 | 1,030 | 1,031 | 72,000 | 1,031 |
| 2015-03-19 | 1,031 | 1,037 | 1,028 | 1,030 | 282,100 | 1,030 |
| 2015-03-18 | 1,035 | 1,035 | 1,029 | 1,030 | 178,300 | 1,030 |
| 2015-03-17 | 1,036 | 1,039 | 1,030 | 1,035 | 76,200 | 1,035 |
| 2015-03-16 | 1,030 | 1,038 | 1,028 | 1,036 | 76,600 | 1,036 |
| 2015-03-13 | 1,031 | 1,038 | 1,030 | 1,032 | 134,900 | 1,032 |
| 2015-03-12 | 1,035 | 1,042 | 1,031 | 1,035 | 54,200 | 1,035 |
| 2015-03-11 | 1,034 | 1,036 | 1,027 | 1,030 | 169,400 | 1,030 |
| 2015-03-10 | 1,041 | 1,041 | 1,032 | 1,034 | 74,000 | 1,034 |
| 2015-03-09 | 1,031 | 1,041 | 1,031 | 1,039 | 63,600 | 1,039 |
| 2015-03-06 | 1,034 | 1,040 | 1,031 | 1,031 | 99,100 | 1,031 |
| 2015-03-05 | 1,028 | 1,032 | 1,028 | 1,029 | 83,500 | 1,029 |
| 2015-03-04 | 1,025 | 1,029 | 1,025 | 1,026 | 70,800 | 1,026 |
| 2015-03-03 | 1,024 | 1,028 | 1,023 | 1,025 | 51,300 | 1,025 |
| 2015-03-02 | 1,019 | 1,026 | 1,019 | 1,024 | 72,300 | 1,024 |
| 2015-02-27 | 1,019 | 1,020 | 1,016 | 1,019 | 57,100 | 1,019 |
| 2015-02-26 | 1,017 | 1,020 | 1,014 | 1,018 | 65,000 | 1,018 |
| 2015-02-25 | 1,015 | 1,018 | 1,009 | 1,014 | 126,000 | 1,014 |
| 2015-02-24 | 1,012 | 1,013 | 1,010 | 1,011 | 66,800 | 1,011 |
| 2015-02-23 | 1,012 | 1,013 | 1,010 | 1,010 | 45,600 | 1,010 |
| 2015-02-20 | 1,011 | 1,014 | 1,008 | 1,011 | 96,700 | 1,011 |
| 2015-02-19 | 1,010 | 1,018 | 1,009 | 1,017 | 97,100 | 1,017 |
| 2015-02-18 | 1,011 | 1,017 | 1,010 | 1,014 | 72,900 | 1,014 |
| 2015-02-17 | 1,012 | 1,019 | 1,012 | 1,017 | 36,900 | 1,017 |
| 2015-02-16 | 1,010 | 1,015 | 1,008 | 1,011 | 63,200 | 1,011 |
| 2015-02-13 | 1,008 | 1,010 | 1,007 | 1,007 | 32,600 | 1,007 |
| 2015-02-12 | 1,007 | 1,010 | 1,007 | 1,007 | 45,400 | 1,007 |
| 2015-02-10 | 1,006 | 1,009 | 1,006 | 1,008 | 23,800 | 1,008 |
| 2015-02-09 | 1,003 | 1,008 | 1,002 | 1,006 | 43,900 | 1,006 |
| 2015-02-06 | 1,000 | 1,005 | 1,000 | 1,003 | 30,200 | 1,003 |
| 2015-02-05 | 1,004 | 1,005 | 1,001 | 1,002 | 24,500 | 1,002 |
| 2015-02-04 | 999 | 1,004 | 999 | 1,002 | 156,300 | 1,002 |
| 2015-02-03 | 1,002 | 1,003 | 1,000 | 1,000 | 81,100 | 1,000 |
| 2015-02-02 | 1,000 | 1,008 | 1,000 | 1,000 | 59,900 | 1,000 |
| 2015-01-30 | 1,001 | 1,004 | 1,000 | 1,002 | 78,500 | 1,002 |
| 2015-01-29 | 1,003 | 1,006 | 1,000 | 1,002 | 156,700 | 1,002 |
| 2015-01-28 | 1,008 | 1,016 | 1,008 | 1,009 | 66,600 | 1,009 |
| 2015-01-27 | 1,010 | 1,011 | 1,008 | 1,010 | 39,000 | 1,010 |
| 2015-01-26 | 1,010 | 1,011 | 1,009 | 1,010 | 33,800 | 1,010 |
| 2015-01-23 | 1,010 | 1,010 | 1,008 | 1,010 | 29,500 | 1,010 |
| 2015-01-22 | 1,010 | 1,010 | 1,008 | 1,010 | 23,000 | 1,010 |
| 2015-01-21 | 1,012 | 1,012 | 1,008 | 1,009 | 18,900 | 1,009 |
| 2015-01-20 | 1,014 | 1,014 | 1,009 | 1,012 | 22,700 | 1,012 |
| 2015-01-19 | 1,011 | 1,014 | 1,008 | 1,008 | 13,900 | 1,008 |
| 2015-01-16 | 1,011 | 1,012 | 1,005 | 1,011 | 39,500 | 1,011 |
| 2015-01-15 | 1,014 | 1,020 | 1,010 | 1,014 | 38,400 | 1,014 |
| 2015-01-14 | 1,009 | 1,014 | 1,009 | 1,010 | 20,200 | 1,010 |
| 2015-01-13 | 1,009 | 1,014 | 1,009 | 1,012 | 31,800 | 1,012 |
| 2015-01-09 | 1,007 | 1,011 | 1,006 | 1,009 | 28,700 | 1,009 |
| 2015-01-08 | 1,007 | 1,009 | 1,006 | 1,007 | 28,900 | 1,007 |
| 2015-01-07 | 1,005 | 1,009 | 1,005 | 1,007 | 34,300 | 1,007 |
| 2015-01-06 | 1,009 | 1,013 | 1,006 | 1,006 | 43,100 | 1,006 |
| 2015-01-05 | 1,009 | 1,014 | 1,009 | 1,009 | 32,500 | 1,009 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
