7837 (株)アールシーコア 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 | 1,122 | 1,133 | 1,116 | 1,133 | 1,200 | 1,133 |
| 2015-12-29 | 1,158 | 1,158 | 1,127 | 1,134 | 5,000 | 1,134 |
| 2015-12-28 | 1,146 | 1,148 | 1,115 | 1,128 | 8,600 | 1,128 |
| 2015-12-25 | 1,165 | 1,167 | 1,101 | 1,135 | 7,200 | 1,135 |
| 2015-12-24 | 1,125 | 1,150 | 1,122 | 1,150 | 8,000 | 1,150 |
| 2015-12-22 | 1,119 | 1,120 | 1,100 | 1,120 | 5,600 | 1,120 |
| 2015-12-21 | 1,100 | 1,100 | 1,078 | 1,095 | 8,600 | 1,095 |
| 2015-12-18 | 1,100 | 1,110 | 1,092 | 1,095 | 2,900 | 1,095 |
| 2015-12-17 | 1,110 | 1,110 | 1,090 | 1,090 | 2,600 | 1,090 |
| 2015-12-16 | 1,100 | 1,108 | 1,099 | 1,108 | 2,900 | 1,108 |
| 2015-12-15 | 1,105 | 1,105 | 1,100 | 1,100 | 800 | 1,100 |
| 2015-12-14 | 1,070 | 1,100 | 1,056 | 1,100 | 8,500 | 1,100 |
| 2015-12-11 | 1,088 | 1,090 | 1,073 | 1,090 | 2,300 | 1,090 |
| 2015-12-10 | 1,088 | 1,089 | 1,080 | 1,089 | 2,600 | 1,089 |
| 2015-12-09 | 1,086 | 1,086 | 1,075 | 1,083 | 1,300 | 1,083 |
| 2015-12-08 | 1,079 | 1,080 | 1,070 | 1,080 | 2,400 | 1,080 |
| 2015-12-07 | 1,080 | 1,080 | 1,051 | 1,074 | 3,200 | 1,074 |
| 2015-12-04 | 1,079 | 1,080 | 1,072 | 1,080 | 2,900 | 1,080 |
| 2015-12-03 | 1,079 | 1,079 | 1,072 | 1,079 | 300 | 1,079 |
| 2015-12-02 | 1,076 | 1,079 | 1,062 | 1,079 | 1,500 | 1,079 |
| 2015-12-01 | 1,075 | 1,077 | 1,075 | 1,077 | 300 | 1,077 |
| 2015-11-30 | 1,077 | 1,079 | 1,072 | 1,077 | 3,100 | 1,077 |
| 2015-11-27 | 1,074 | 1,075 | 1,071 | 1,074 | 2,400 | 1,074 |
| 2015-11-26 | 1,071 | 1,072 | 1,070 | 1,072 | 1,500 | 1,072 |
| 2015-11-25 | 1,070 | 1,071 | 1,052 | 1,066 | 2,500 | 1,066 |
| 2015-11-24 | 1,060 | 1,070 | 1,060 | 1,070 | 1,600 | 1,070 |
| 2015-11-20 | 1,070 | 1,070 | 1,063 | 1,070 | 2,200 | 1,070 |
| 2015-11-19 | 1,063 | 1,065 | 1,059 | 1,065 | 2,400 | 1,065 |
| 2015-11-18 | 1,060 | 1,062 | 1,060 | 1,062 | 700 | 1,062 |
| 2015-11-17 | 1,060 | 1,061 | 1,054 | 1,058 | 2,900 | 1,058 |
| 2015-11-16 | 1,059 | 1,059 | 1,045 | 1,057 | 5,400 | 1,057 |
| 2015-11-13 | 1,026 | 1,047 | 1,025 | 1,047 | 1,600 | 1,047 |
| 2015-11-12 | 1,049 | 1,049 | 1,046 | 1,047 | 700 | 1,047 |
| 2015-11-11 | 1,047 | 1,047 | 1,035 | 1,046 | 600 | 1,046 |
| 2015-11-10 | 1,045 | 1,045 | 1,032 | 1,045 | 1,200 | 1,045 |
| 2015-11-09 | 1,046 | 1,046 | 1,045 | 1,045 | 1,500 | 1,045 |
| 2015-11-06 | 1,046 | 1,046 | 1,044 | 1,046 | 600 | 1,046 |
| 2015-11-05 | 1,035 | 1,047 | 1,034 | 1,046 | 1,000 | 1,046 |
| 2015-11-04 | 1,047 | 1,047 | 1,032 | 1,047 | 1,700 | 1,047 |
| 2015-11-02 | 1,045 | 1,047 | 1,025 | 1,047 | 800 | 1,047 |
| 2015-10-30 | 1,031 | 1,045 | 1,031 | 1,045 | 600 | 1,045 |
| 2015-10-29 | 1,050 | 1,050 | 1,031 | 1,049 | 600 | 1,049 |
| 2015-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2015-10-27 | 1,049 | 1,050 | 1,049 | 1,050 | 1,400 | 1,050 |
| 2015-10-26 | 1,050 | 1,050 | 1,049 | 1,049 | 1,800 | 1,049 |
| 2015-10-23 | 1,040 | 1,041 | 1,039 | 1,041 | 2,700 | 1,041 |
| 2015-10-22 | 1,030 | 1,030 | 1,029 | 1,030 | 1,000 | 1,030 |
| 2015-10-21 | 1,025 | 1,026 | 1,025 | 1,025 | 300 | 1,025 |
| 2015-10-20 | 1,025 | 1,030 | 1,022 | 1,030 | 700 | 1,030 |
| 2015-10-19 | 1,033 | 1,033 | 1,030 | 1,030 | 200 | 1,030 |
| 2015-10-16 | 1,031 | 1,038 | 1,031 | 1,033 | 1,000 | 1,033 |
| 2015-10-15 | 1,025 | 1,030 | 1,025 | 1,030 | 700 | 1,030 |
| 2015-10-14 | 1,025 | 1,042 | 1,020 | 1,025 | 5,000 | 1,025 |
| 2015-10-13 | 1,005 | 1,013 | 1,005 | 1,013 | 500 | 1,013 |
| 2015-10-09 | 1,010 | 1,015 | 1,010 | 1,015 | 4,500 | 1,015 |
| 2015-10-08 | 1,010 | 1,011 | 1,008 | 1,011 | 500 | 1,011 |
| 2015-10-07 | 1,010 | 1,010 | 998 | 1,008 | 600 | 1,008 |
| 2015-10-06 | 1,010 | 1,010 | 988 | 1,008 | 900 | 1,008 |
| 2015-10-05 | 1,000 | 1,005 | 990 | 1,005 | 500 | 1,005 |
| 2015-10-02 | 999 | 1,000 | 987 | 989 | 1,700 | 989 |
| 2015-10-01 | 990 | 999 | 981 | 999 | 1,100 | 999 |
| 2015-09-30 | 984 | 996 | 984 | 990 | 300 | 990 |
| 2015-09-29 | 990 | 990 | 960 | 980 | 3,400 | 980 |
| 2015-09-28 | 1,000 | 1,001 | 998 | 999 | 3,800 | 999 |
| 2015-09-25 | 1,029 | 1,030 | 1,010 | 1,025 | 5,100 | 1,025 |
| 2015-09-24 | 1,010 | 1,041 | 1,006 | 1,020 | 5,800 | 1,020 |
| 2015-09-18 | 1,010 | 1,019 | 1,010 | 1,012 | 3,600 | 1,012 |
| 2015-09-17 | 1,025 | 1,025 | 1,009 | 1,010 | 4,800 | 1,010 |
| 2015-09-16 | 1,025 | 1,034 | 1,020 | 1,034 | 800 | 1,034 |
| 2015-09-15 | 1,043 | 1,043 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2015-09-14 | 1,039 | 1,039 | 1,039 | 1,039 | 700 | 1,039 |
| 2015-09-11 | 1,029 | 1,045 | 1,029 | 1,045 | 500 | 1,045 |
| 2015-09-10 | 1,026 | 1,030 | 1,026 | 1,029 | 1,300 | 1,029 |
| 2015-09-09 | 1,020 | 1,020 | 1,019 | 1,020 | 2,100 | 1,020 |
| 2015-09-08 | 1,000 | 1,020 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2015-09-07 | 1,019 | 1,019 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2015-09-04 | 1,030 | 1,030 | 1,015 | 1,020 | 600 | 1,020 |
| 2015-09-03 | 1,015 | 1,035 | 1,015 | 1,035 | 300 | 1,035 |
| 2015-09-02 | 1,035 | 1,035 | 1,010 | 1,030 | 600 | 1,030 |
| 2015-09-01 | 1,043 | 1,043 | 1,005 | 1,005 | 2,500 | 1,005 |
| 2015-08-31 | 1,030 | 1,049 | 1,030 | 1,043 | 2,400 | 1,043 |
| 2015-08-28 | 1,020 | 1,028 | 1,020 | 1,028 | 1,700 | 1,028 |
| 2015-08-27 | 1,020 | 1,020 | 1,016 | 1,020 | 1,300 | 1,020 |
| 2015-08-26 | 998 | 1,016 | 998 | 1,016 | 3,400 | 1,016 |
| 2015-08-25 | 999 | 1,000 | 960 | 983 | 15,900 | 983 |
| 2015-08-24 | 1,040 | 1,054 | 1,025 | 1,025 | 3,100 | 1,025 |
| 2015-08-21 | 1,060 | 1,060 | 1,055 | 1,055 | 2,100 | 1,055 |
| 2015-08-20 | 1,065 | 1,065 | 1,058 | 1,065 | 1,500 | 1,065 |
| 2015-08-19 | 1,062 | 1,062 | 1,062 | 1,062 | 600 | 1,062 |
| 2015-08-18 | 1,064 | 1,065 | 1,064 | 1,065 | 1,100 | 1,065 |
| 2015-08-17 | 1,065 | 1,065 | 1,064 | 1,065 | 2,400 | 1,065 |
| 2015-08-14 | 1,065 | 1,068 | 1,065 | 1,065 | 400 | 1,065 |
| 2015-08-13 | 1,072 | 1,072 | 1,071 | 1,071 | 600 | 1,071 |
| 2015-08-12 | 1,065 | 1,065 | 1,065 | 1,065 | 500 | 1,065 |
| 2015-08-11 | 1,060 | 1,060 | 1,058 | 1,058 | 800 | 1,058 |
| 2015-08-10 | 1,071 | 1,071 | 1,058 | 1,058 | 2,100 | 1,058 |
| 2015-08-07 | 1,076 | 1,076 | 1,062 | 1,062 | 800 | 1,062 |
| 2015-08-06 | 1,059 | 1,079 | 1,059 | 1,060 | 1,200 | 1,060 |
| 2015-08-05 | 1,058 | 1,067 | 1,058 | 1,067 | 500 | 1,067 |
| 2015-08-04 | 1,058 | 1,058 | 1,055 | 1,055 | 200 | 1,055 |
| 2015-08-03 | 1,065 | 1,065 | 1,050 | 1,055 | 4,100 | 1,055 |
| 2015-07-31 | 1,079 | 1,080 | 1,075 | 1,075 | 900 | 1,075 |
| 2015-07-30 | 1,065 | 1,080 | 1,065 | 1,079 | 1,100 | 1,079 |
| 2015-07-29 | 1,076 | 1,076 | 1,068 | 1,068 | 1,500 | 1,068 |
| 2015-07-28 | 1,072 | 1,077 | 1,068 | 1,072 | 2,400 | 1,072 |
| 2015-07-27 | 1,094 | 1,094 | 1,088 | 1,088 | 1,900 | 1,088 |
| 2015-07-24 | 1,101 | 1,104 | 1,095 | 1,100 | 3,500 | 1,100 |
| 2015-07-23 | 1,108 | 1,114 | 1,105 | 1,105 | 4,800 | 1,105 |
| 2015-07-22 | 1,084 | 1,100 | 1,084 | 1,094 | 4,000 | 1,094 |
| 2015-07-21 | 1,077 | 1,084 | 1,077 | 1,081 | 3,500 | 1,081 |
| 2015-07-17 | 1,069 | 1,075 | 1,069 | 1,075 | 5,600 | 1,075 |
| 2015-07-16 | 1,064 | 1,070 | 1,061 | 1,069 | 4,100 | 1,069 |
| 2015-07-15 | 1,066 | 1,066 | 1,060 | 1,064 | 700 | 1,064 |
| 2015-07-14 | 1,069 | 1,069 | 1,051 | 1,066 | 1,900 | 1,066 |
| 2015-07-13 | 1,060 | 1,060 | 1,053 | 1,053 | 1,300 | 1,053 |
| 2015-07-10 | 1,049 | 1,049 | 1,031 | 1,046 | 2,400 | 1,046 |
| 2015-07-09 | 1,041 | 1,042 | 1,020 | 1,040 | 9,500 | 1,040 |
| 2015-07-08 | 1,060 | 1,060 | 1,042 | 1,042 | 6,000 | 1,042 |
| 2015-07-07 | 1,050 | 1,059 | 1,050 | 1,055 | 3,200 | 1,055 |
| 2015-07-06 | 1,054 | 1,055 | 1,042 | 1,055 | 1,900 | 1,055 |
| 2015-07-03 | 1,058 | 1,058 | 1,045 | 1,050 | 400 | 1,050 |
| 2015-07-02 | 1,056 | 1,056 | 1,041 | 1,041 | 2,600 | 1,041 |
| 2015-07-01 | 1,059 | 1,060 | 1,042 | 1,055 | 2,900 | 1,055 |
| 2015-06-30 | 1,042 | 1,049 | 1,042 | 1,049 | 1,100 | 1,049 |
| 2015-06-29 | 1,061 | 1,061 | 1,041 | 1,042 | 8,600 | 1,042 |
| 2015-06-26 | 1,070 | 1,070 | 1,053 | 1,062 | 5,500 | 1,062 |
| 2015-06-25 | 1,060 | 1,060 | 1,055 | 1,055 | 4,300 | 1,055 |
| 2015-06-24 | 1,046 | 1,046 | 1,043 | 1,043 | 600 | 1,043 |
| 2015-06-23 | 1,054 | 1,054 | 1,032 | 1,049 | 6,200 | 1,049 |
| 2015-06-22 | 1,050 | 1,050 | 1,041 | 1,042 | 3,200 | 1,042 |
| 2015-06-19 | 1,040 | 1,050 | 1,040 | 1,050 | 14,700 | 1,050 |
| 2015-06-18 | 1,040 | 1,040 | 1,039 | 1,039 | 1,300 | 1,039 |
| 2015-06-17 | 1,040 | 1,040 | 1,039 | 1,039 | 2,100 | 1,039 |
| 2015-06-16 | 1,040 | 1,049 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2015-06-15 | 1,045 | 1,049 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2015-06-12 | 1,045 | 1,045 | 1,044 | 1,045 | 3,100 | 1,045 |
| 2015-06-11 | 1,050 | 1,050 | 1,040 | 1,040 | 5,700 | 1,040 |
| 2015-06-10 | 1,050 | 1,050 | 1,046 | 1,049 | 1,400 | 1,049 |
| 2015-06-09 | 1,050 | 1,051 | 1,048 | 1,048 | 3,700 | 1,048 |
| 2015-06-08 | 1,050 | 1,050 | 1,048 | 1,050 | 3,700 | 1,050 |
| 2015-06-05 | 1,047 | 1,048 | 1,042 | 1,048 | 2,400 | 1,048 |
| 2015-06-04 | 1,047 | 1,050 | 1,047 | 1,047 | 2,600 | 1,047 |
| 2015-06-03 | 1,050 | 1,050 | 1,047 | 1,047 | 4,500 | 1,047 |
| 2015-06-02 | 1,054 | 1,054 | 1,048 | 1,050 | 600 | 1,050 |
| 2015-06-01 | 1,046 | 1,054 | 1,046 | 1,047 | 8,200 | 1,047 |
| 2015-05-29 | 1,038 | 1,046 | 1,038 | 1,046 | 6,400 | 1,046 |
| 2015-05-28 | 1,040 | 1,045 | 1,039 | 1,040 | 2,900 | 1,040 |
| 2015-05-27 | 1,044 | 1,045 | 1,038 | 1,045 | 2,100 | 1,045 |
| 2015-05-26 | 1,042 | 1,045 | 1,040 | 1,040 | 5,600 | 1,040 |
| 2015-05-25 | 1,036 | 1,041 | 1,036 | 1,041 | 7,400 | 1,041 |
| 2015-05-22 | 1,034 | 1,034 | 1,029 | 1,032 | 7,200 | 1,032 |
| 2015-05-21 | 1,025 | 1,031 | 1,025 | 1,027 | 5,600 | 1,027 |
| 2015-05-20 | 1,020 | 1,026 | 1,020 | 1,025 | 10,700 | 1,025 |
| 2015-05-19 | 1,019 | 1,024 | 1,017 | 1,024 | 7,700 | 1,024 |
| 2015-05-18 | 1,016 | 1,030 | 1,016 | 1,025 | 7,400 | 1,025 |
| 2015-05-15 | 1,005 | 1,024 | 1,005 | 1,015 | 15,100 | 1,015 |
| 2015-05-14 | 1,005 | 1,014 | 999 | 1,000 | 12,700 | 1,000 |
| 2015-05-13 | 1,005 | 1,005 | 999 | 999 | 1,400 | 999 |
| 2015-05-12 | 998 | 1,004 | 996 | 996 | 5,000 | 996 |
| 2015-05-11 | 1,002 | 1,002 | 999 | 1,001 | 1,700 | 1,001 |
| 2015-05-08 | 1,000 | 1,002 | 999 | 1,001 | 2,200 | 1,001 |
| 2015-05-07 | 998 | 1,000 | 998 | 999 | 1,600 | 999 |
| 2015-05-01 | 998 | 1,000 | 996 | 996 | 2,500 | 996 |
| 2015-04-30 | 997 | 1,003 | 996 | 1,000 | 6,300 | 1,000 |
| 2015-04-28 | 1,000 | 1,000 | 996 | 996 | 2,400 | 996 |
| 2015-04-27 | 1,000 | 1,000 | 995 | 996 | 6,900 | 996 |
| 2015-04-24 | 999 | 1,000 | 998 | 998 | 3,800 | 998 |
| 2015-04-23 | 1,001 | 1,001 | 999 | 999 | 2,900 | 999 |
| 2015-04-22 | 1,003 | 1,003 | 999 | 999 | 1,700 | 999 |
| 2015-04-21 | 1,003 | 1,005 | 1,000 | 1,004 | 2,800 | 1,004 |
| 2015-04-20 | 997 | 1,000 | 997 | 1,000 | 5,100 | 1,000 |
| 2015-04-17 | 1,005 | 1,005 | 1,000 | 1,003 | 1,600 | 1,003 |
| 2015-04-16 | 1,000 | 1,006 | 999 | 1,006 | 4,600 | 1,006 |
| 2015-04-15 | 1,000 | 1,001 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2015-04-14 | 1,000 | 1,004 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2015-04-13 | 1,001 | 1,001 | 998 | 1,000 | 4,400 | 1,000 |
| 2015-04-10 | 1,003 | 1,003 | 1,000 | 1,001 | 5,900 | 1,001 |
| 2015-04-09 | 1,003 | 1,004 | 1,000 | 1,000 | 2,800 | 1,000 |
| 2015-04-08 | 1,009 | 1,009 | 998 | 1,002 | 3,200 | 1,002 |
| 2015-04-07 | 1,001 | 1,005 | 1,000 | 1,002 | 2,900 | 1,002 |
| 2015-04-06 | 1,005 | 1,005 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2015-04-03 | 1,003 | 1,005 | 1,000 | 1,005 | 4,700 | 1,005 |
| 2015-04-02 | 999 | 1,001 | 998 | 1,000 | 4,900 | 1,000 |
| 2015-04-01 | 1,002 | 1,008 | 999 | 1,001 | 2,700 | 1,001 |
| 2015-03-31 | 1,001 | 1,018 | 998 | 1,018 | 4,000 | 1,018 |
| 2015-03-30 | 1,010 | 1,010 | 999 | 999 | 7,900 | 999 |
| 2015-03-27 | 1,025 | 1,025 | 1,010 | 1,010 | 7,500 | 1,010 |
| 2015-03-26 | 1,031 | 1,049 | 1,031 | 1,046 | 19,500 | 1,046 |
| 2015-03-25 | 1,030 | 1,048 | 1,030 | 1,037 | 15,200 | 1,037 |
| 2015-03-24 | 1,041 | 1,050 | 1,040 | 1,050 | 10,100 | 1,050 |
| 2015-03-23 | 1,045 | 1,049 | 1,040 | 1,048 | 17,800 | 1,048 |
| 2015-03-20 | 1,025 | 1,045 | 1,023 | 1,043 | 12,800 | 1,043 |
| 2015-03-19 | 1,025 | 1,034 | 1,025 | 1,034 | 10,100 | 1,034 |
| 2015-03-18 | 1,033 | 1,033 | 1,026 | 1,033 | 7,600 | 1,033 |
| 2015-03-17 | 1,038 | 1,039 | 1,020 | 1,027 | 10,000 | 1,027 |
| 2015-03-16 | 1,030 | 1,039 | 1,028 | 1,035 | 11,000 | 1,035 |
| 2015-03-13 | 1,040 | 1,044 | 1,030 | 1,037 | 9,200 | 1,037 |
| 2015-03-12 | 1,048 | 1,050 | 1,036 | 1,048 | 8,400 | 1,048 |
| 2015-03-11 | 1,025 | 1,039 | 1,025 | 1,039 | 6,100 | 1,039 |
| 2015-03-10 | 1,039 | 1,044 | 1,025 | 1,025 | 11,400 | 1,025 |
| 2015-03-09 | 1,048 | 1,050 | 1,031 | 1,042 | 13,900 | 1,042 |
| 2015-03-06 | 1,055 | 1,055 | 1,047 | 1,048 | 4,700 | 1,048 |
| 2015-03-05 | 1,044 | 1,050 | 1,043 | 1,047 | 7,500 | 1,047 |
| 2015-03-04 | 1,035 | 1,038 | 1,025 | 1,038 | 6,500 | 1,038 |
| 2015-03-03 | 1,050 | 1,058 | 999 | 1,028 | 18,000 | 1,028 |
| 2015-03-02 | 1,040 | 1,049 | 1,040 | 1,049 | 14,600 | 1,049 |
| 2015-02-27 | 1,041 | 1,049 | 1,039 | 1,040 | 10,100 | 1,040 |
| 2015-02-26 | 1,033 | 1,044 | 1,021 | 1,041 | 8,600 | 1,041 |
| 2015-02-25 | 1,017 | 1,030 | 1,017 | 1,030 | 9,300 | 1,030 |
| 2015-02-24 | 1,010 | 1,015 | 1,010 | 1,014 | 13,100 | 1,014 |
| 2015-02-23 | 1,005 | 1,012 | 1,005 | 1,009 | 15,500 | 1,009 |
| 2015-02-20 | 1,001 | 1,006 | 1,001 | 1,006 | 13,900 | 1,006 |
| 2015-02-19 | 1,000 | 1,001 | 998 | 1,001 | 6,700 | 1,001 |
| 2015-02-18 | 1,001 | 1,004 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2015-02-17 | 1,004 | 1,004 | 1,000 | 1,000 | 6,600 | 1,000 |
| 2015-02-16 | 1,004 | 1,004 | 1,000 | 1,002 | 5,800 | 1,002 |
| 2015-02-13 | 1,000 | 1,000 | 997 | 998 | 7,700 | 998 |
| 2015-02-12 | 1,004 | 1,004 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2015-02-10 | 1,008 | 1,008 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2015-02-09 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2015-02-06 | 1,005 | 1,005 | 995 | 998 | 2,200 | 998 |
| 2015-02-05 | 994 | 1,008 | 988 | 1,005 | 7,700 | 1,005 |
| 2015-02-04 | 985 | 995 | 985 | 990 | 1,900 | 990 |
| 2015-02-03 | 995 | 996 | 983 | 983 | 2,700 | 983 |
| 2015-02-02 | 990 | 1,000 | 977 | 995 | 12,300 | 995 |
| 2015-01-30 | 979 | 983 | 974 | 983 | 6,700 | 983 |
| 2015-01-29 | 986 | 987 | 976 | 980 | 4,000 | 980 |
| 2015-01-28 | 977 | 988 | 977 | 988 | 2,200 | 988 |
| 2015-01-27 | 987 | 989 | 980 | 988 | 3,400 | 988 |
| 2015-01-26 | 983 | 987 | 983 | 987 | 2,800 | 987 |
| 2015-01-23 | 979 | 980 | 970 | 980 | 4,500 | 980 |
| 2015-01-22 | 965 | 979 | 965 | 979 | 700 | 979 |
| 2015-01-21 | 986 | 990 | 950 | 963 | 9,300 | 963 |
| 2015-01-20 | 988 | 990 | 980 | 980 | 2,700 | 980 |
| 2015-01-19 | 977 | 985 | 977 | 979 | 2,600 | 979 |
| 2015-01-16 | 998 | 999 | 976 | 990 | 97,300 | 990 |
| 2015-01-15 | 990 | 995 | 990 | 995 | 46,000 | 995 |
| 2015-01-14 | 998 | 998 | 990 | 990 | 1,600 | 990 |
| 2015-01-13 | 1,000 | 1,000 | 979 | 999 | 3,500 | 999 |
| 2015-01-09 | 1,005 | 1,005 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2015-01-08 | 994 | 998 | 990 | 996 | 2,800 | 996 |
| 2015-01-07 | 980 | 990 | 980 | 990 | 3,200 | 990 |
| 2015-01-06 | 998 | 998 | 980 | 983 | 3,800 | 983 |
| 2015-01-05 | 1,000 | 1,015 | 988 | 999 | 6,900 | 999 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
