8275 (株)フォーバル 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 | 617 | 627 | 611 | 624 | 20,800 | 624 |
| 2015-12-29 | 610 | 617 | 597 | 614 | 10,800 | 614 |
| 2015-12-28 | 580 | 608 | 580 | 602 | 20,700 | 602 |
| 2015-12-25 | 595 | 595 | 558 | 577 | 48,800 | 577 |
| 2015-12-24 | 618 | 619 | 591 | 595 | 45,900 | 595 |
| 2015-12-22 | 601 | 621 | 599 | 608 | 34,200 | 608 |
| 2015-12-21 | 602 | 603 | 590 | 598 | 43,900 | 598 |
| 2015-12-18 | 632 | 632 | 614 | 616 | 21,600 | 616 |
| 2015-12-17 | 640 | 640 | 625 | 630 | 27,800 | 630 |
| 2015-12-16 | 627 | 639 | 624 | 627 | 47,300 | 627 |
| 2015-12-15 | 648 | 652 | 628 | 630 | 22,600 | 630 |
| 2015-12-14 | 654 | 660 | 646 | 647 | 29,600 | 647 |
| 2015-12-11 | 650 | 668 | 650 | 660 | 32,600 | 660 |
| 2015-12-10 | 659 | 672 | 652 | 654 | 23,200 | 654 |
| 2015-12-09 | 694 | 695 | 666 | 669 | 43,300 | 669 |
| 2015-12-08 | 698 | 709 | 691 | 693 | 26,900 | 693 |
| 2015-12-07 | 718 | 718 | 682 | 698 | 33,700 | 698 |
| 2015-12-04 | 705 | 722 | 705 | 713 | 32,200 | 713 |
| 2015-12-03 | 740 | 755 | 720 | 724 | 33,800 | 724 |
| 2015-12-02 | 760 | 762 | 743 | 747 | 63,500 | 747 |
| 2015-12-01 | 777 | 784 | 754 | 771 | 53,000 | 771 |
| 2015-11-30 | 773 | 784 | 745 | 784 | 29,400 | 784 |
| 2015-11-27 | 780 | 798 | 761 | 772 | 30,500 | 772 |
| 2015-11-26 | 784 | 796 | 775 | 789 | 75,700 | 789 |
| 2015-11-25 | 769 | 785 | 755 | 783 | 49,800 | 783 |
| 2015-11-24 | 769 | 769 | 753 | 764 | 25,600 | 764 |
| 2015-11-20 | 764 | 777 | 750 | 769 | 41,700 | 769 |
| 2015-11-19 | 758 | 775 | 750 | 764 | 54,700 | 764 |
| 2015-11-18 | 745 | 760 | 740 | 758 | 30,400 | 758 |
| 2015-11-17 | 732 | 747 | 730 | 746 | 19,800 | 746 |
| 2015-11-16 | 723 | 735 | 719 | 730 | 16,800 | 730 |
| 2015-11-13 | 736 | 738 | 725 | 731 | 22,800 | 731 |
| 2015-11-12 | 736 | 743 | 720 | 743 | 24,300 | 743 |
| 2015-11-11 | 721 | 743 | 721 | 732 | 19,300 | 732 |
| 2015-11-10 | 729 | 729 | 721 | 723 | 9,000 | 723 |
| 2015-11-09 | 712 | 730 | 709 | 729 | 30,500 | 729 |
| 2015-11-06 | 679 | 699 | 679 | 695 | 23,100 | 695 |
| 2015-11-05 | 720 | 720 | 678 | 680 | 30,400 | 680 |
| 2015-11-04 | 729 | 729 | 705 | 705 | 17,800 | 705 |
| 2015-11-02 | 724 | 724 | 705 | 707 | 20,500 | 707 |
| 2015-10-30 | 721 | 726 | 705 | 709 | 26,900 | 709 |
| 2015-10-29 | 723 | 727 | 712 | 726 | 37,800 | 726 |
| 2015-10-28 | 774 | 775 | 730 | 734 | 89,100 | 734 |
| 2015-10-27 | 802 | 850 | 777 | 818 | 219,000 | 818 |
| 2015-10-26 | 720 | 770 | 692 | 769 | 156,000 | 769 |
| 2015-10-23 | 673 | 677 | 666 | 670 | 26,600 | 670 |
| 2015-10-22 | 628 | 665 | 628 | 659 | 17,500 | 659 |
| 2015-10-21 | 616 | 640 | 616 | 636 | 13,600 | 636 |
| 2015-10-20 | 647 | 647 | 610 | 620 | 23,100 | 620 |
| 2015-10-19 | 642 | 645 | 615 | 637 | 15,700 | 637 |
| 2015-10-16 | 653 | 654 | 635 | 642 | 16,900 | 642 |
| 2015-10-15 | 635 | 646 | 634 | 644 | 15,600 | 644 |
| 2015-10-14 | 648 | 660 | 620 | 634 | 25,500 | 634 |
| 2015-10-13 | 624 | 646 | 623 | 641 | 18,000 | 641 |
| 2015-10-09 | 610 | 640 | 607 | 630 | 20,200 | 630 |
| 2015-10-08 | 628 | 632 | 614 | 615 | 37,900 | 615 |
| 2015-10-07 | 678 | 678 | 615 | 630 | 58,800 | 630 |
| 2015-10-06 | 578 | 623 | 576 | 618 | 62,400 | 618 |
| 2015-10-05 | 553 | 572 | 553 | 564 | 20,200 | 564 |
| 2015-10-02 | 537 | 580 | 532 | 553 | 36,900 | 553 |
| 2015-10-01 | 543 | 543 | 525 | 527 | 33,600 | 527 |
| 2015-09-30 | 528 | 536 | 524 | 535 | 34,400 | 535 |
| 2015-09-29 | 533 | 533 | 523 | 523 | 32,400 | 523 |
| 2015-09-28 | 545 | 545 | 534 | 541 | 40,100 | 541 |
| 2015-09-25 | 553 | 555 | 531 | 548 | 50,500 | 548 |
| 2015-09-24 | 565 | 565 | 552 | 553 | 33,800 | 553 |
| 2015-09-18 | 588 | 588 | 567 | 575 | 33,100 | 575 |
| 2015-09-17 | 586 | 590 | 583 | 588 | 33,400 | 588 |
| 2015-09-16 | 586 | 591 | 586 | 589 | 17,100 | 589 |
| 2015-09-15 | 588 | 591 | 585 | 586 | 27,900 | 586 |
| 2015-09-14 | 603 | 603 | 586 | 586 | 26,200 | 586 |
| 2015-09-11 | 598 | 601 | 593 | 599 | 49,500 | 599 |
| 2015-09-10 | 600 | 600 | 590 | 597 | 38,100 | 597 |
| 2015-09-09 | 600 | 615 | 598 | 610 | 39,900 | 610 |
| 2015-09-08 | 603 | 604 | 590 | 590 | 21,000 | 590 |
| 2015-09-07 | 611 | 612 | 588 | 600 | 26,100 | 600 |
| 2015-09-04 | 645 | 645 | 620 | 621 | 25,100 | 621 |
| 2015-09-03 | 654 | 654 | 634 | 636 | 22,900 | 636 |
| 2015-09-02 | 642 | 667 | 624 | 648 | 26,000 | 648 |
| 2015-09-01 | 670 | 676 | 648 | 657 | 58,000 | 657 |
| 2015-08-31 | 675 | 683 | 669 | 676 | 28,700 | 676 |
| 2015-08-28 | 682 | 685 | 656 | 674 | 55,200 | 674 |
| 2015-08-27 | 653 | 699 | 638 | 683 | 36,400 | 683 |
| 2015-08-26 | 1,290 | 1,290 | 1,235 | 1,265 | 21,200 | 632.50 |
| 2015-08-25 | 1,275 | 1,290 | 1,201 | 1,230 | 49,500 | 615 |
| 2015-08-24 | 1,341 | 1,379 | 1,300 | 1,350 | 44,500 | 675 |
| 2015-08-21 | 1,493 | 1,493 | 1,422 | 1,427 | 29,300 | 713.50 |
| 2015-08-20 | 1,564 | 1,630 | 1,535 | 1,536 | 17,100 | 768 |
| 2015-08-19 | 1,601 | 1,603 | 1,564 | 1,571 | 13,900 | 785.50 |
| 2015-08-18 | 1,602 | 1,616 | 1,600 | 1,606 | 6,900 | 803 |
| 2015-08-17 | 1,647 | 1,647 | 1,556 | 1,622 | 13,700 | 811 |
| 2015-08-14 | 1,650 | 1,662 | 1,631 | 1,635 | 5,300 | 817.50 |
| 2015-08-13 | 1,646 | 1,652 | 1,631 | 1,644 | 5,900 | 822 |
| 2015-08-12 | 1,702 | 1,702 | 1,642 | 1,659 | 13,600 | 829.50 |
| 2015-08-11 | 1,721 | 1,745 | 1,688 | 1,704 | 14,400 | 852 |
| 2015-08-10 | 1,642 | 1,700 | 1,642 | 1,697 | 13,400 | 848.50 |
| 2015-08-07 | 1,686 | 1,692 | 1,666 | 1,666 | 7,900 | 833 |
| 2015-08-06 | 1,696 | 1,701 | 1,660 | 1,686 | 11,400 | 843 |
| 2015-08-05 | 1,705 | 1,714 | 1,697 | 1,704 | 5,000 | 852 |
| 2015-08-04 | 1,690 | 1,707 | 1,690 | 1,705 | 4,700 | 852.50 |
| 2015-08-03 | 1,700 | 1,726 | 1,680 | 1,704 | 15,100 | 852 |
| 2015-07-31 | 1,712 | 1,718 | 1,701 | 1,710 | 6,400 | 855 |
| 2015-07-30 | 1,724 | 1,743 | 1,702 | 1,710 | 6,300 | 855 |
| 2015-07-29 | 1,719 | 1,723 | 1,694 | 1,720 | 6,900 | 860 |
| 2015-07-28 | 1,665 | 1,701 | 1,663 | 1,692 | 12,000 | 846 |
| 2015-07-27 | 1,730 | 1,730 | 1,705 | 1,705 | 6,400 | 852.50 |
| 2015-07-24 | 1,708 | 1,720 | 1,704 | 1,713 | 7,600 | 856.50 |
| 2015-07-23 | 1,720 | 1,723 | 1,706 | 1,708 | 9,300 | 854 |
| 2015-07-22 | 1,728 | 1,728 | 1,693 | 1,713 | 9,000 | 856.50 |
| 2015-07-21 | 1,738 | 1,738 | 1,687 | 1,719 | 17,900 | 859.50 |
| 2015-07-17 | 1,744 | 1,744 | 1,703 | 1,717 | 15,700 | 858.50 |
| 2015-07-16 | 1,750 | 1,760 | 1,730 | 1,736 | 15,300 | 868 |
| 2015-07-15 | 1,760 | 1,760 | 1,717 | 1,742 | 11,800 | 871 |
| 2015-07-14 | 1,792 | 1,792 | 1,730 | 1,747 | 16,800 | 873.50 |
| 2015-07-13 | 1,730 | 1,766 | 1,717 | 1,755 | 9,500 | 877.50 |
| 2015-07-10 | 1,800 | 1,800 | 1,686 | 1,708 | 45,100 | 854 |
| 2015-07-09 | 1,660 | 1,727 | 1,630 | 1,722 | 42,400 | 861 |
| 2015-07-08 | 1,820 | 1,821 | 1,740 | 1,740 | 21,900 | 870 |
| 2015-07-07 | 1,776 | 1,820 | 1,776 | 1,808 | 19,200 | 904 |
| 2015-07-06 | 1,792 | 1,812 | 1,750 | 1,776 | 23,100 | 888 |
| 2015-07-03 | 1,810 | 1,829 | 1,792 | 1,794 | 27,900 | 897 |
| 2015-07-02 | 1,785 | 1,844 | 1,785 | 1,812 | 50,500 | 906 |
| 2015-07-01 | 1,881 | 1,930 | 1,780 | 1,824 | 178,600 | 912 |
| 2015-06-30 | 1,559 | 1,622 | 1,542 | 1,601 | 25,700 | 800.50 |
| 2015-06-29 | 1,633 | 1,637 | 1,511 | 1,578 | 24,800 | 789 |
| 2015-06-26 | 1,649 | 1,667 | 1,633 | 1,637 | 10,300 | 818.50 |
| 2015-06-25 | 1,669 | 1,675 | 1,626 | 1,648 | 17,400 | 824 |
| 2015-06-24 | 1,686 | 1,692 | 1,654 | 1,669 | 11,600 | 834.50 |
| 2015-06-23 | 1,650 | 1,685 | 1,635 | 1,663 | 14,200 | 831.50 |
| 2015-06-22 | 1,669 | 1,686 | 1,646 | 1,656 | 21,100 | 828 |
| 2015-06-19 | 1,689 | 1,713 | 1,672 | 1,673 | 6,900 | 836.50 |
| 2015-06-18 | 1,700 | 1,748 | 1,668 | 1,688 | 12,000 | 844 |
| 2015-06-17 | 1,676 | 1,694 | 1,643 | 1,682 | 13,100 | 841 |
| 2015-06-16 | 1,728 | 1,728 | 1,652 | 1,676 | 28,000 | 838 |
| 2015-06-15 | 1,778 | 1,778 | 1,706 | 1,726 | 23,700 | 863 |
| 2015-06-12 | 1,729 | 1,746 | 1,717 | 1,744 | 22,100 | 872 |
| 2015-06-11 | 1,693 | 1,732 | 1,656 | 1,729 | 14,200 | 864.50 |
| 2015-06-10 | 1,730 | 1,740 | 1,692 | 1,702 | 20,500 | 851 |
| 2015-06-09 | 1,710 | 1,748 | 1,710 | 1,718 | 51,000 | 859 |
| 2015-06-08 | 1,689 | 1,702 | 1,667 | 1,696 | 36,000 | 848 |
| 2015-06-05 | 1,646 | 1,688 | 1,622 | 1,666 | 62,400 | 833 |
| 2015-06-04 | 1,704 | 1,709 | 1,685 | 1,686 | 36,500 | 843 |
| 2015-06-03 | 1,750 | 1,765 | 1,733 | 1,742 | 20,300 | 871 |
| 2015-06-02 | 1,747 | 1,773 | 1,732 | 1,768 | 17,100 | 884 |
| 2015-06-01 | 1,751 | 1,773 | 1,711 | 1,762 | 33,900 | 881 |
| 2015-05-29 | 1,831 | 1,838 | 1,761 | 1,791 | 27,100 | 895.50 |
| 2015-05-28 | 1,810 | 1,820 | 1,777 | 1,788 | 47,700 | 894 |
| 2015-05-27 | 1,773 | 1,820 | 1,772 | 1,776 | 65,200 | 888 |
| 2015-05-26 | 1,919 | 1,919 | 1,776 | 1,820 | 100,800 | 910 |
| 2015-05-25 | 1,960 | 1,981 | 1,900 | 1,918 | 27,500 | 959 |
| 2015-05-22 | 2,045 | 2,045 | 1,986 | 1,996 | 8,800 | 998 |
| 2015-05-21 | 2,021 | 2,053 | 2,006 | 2,015 | 15,200 | 1,007.50 |
| 2015-05-20 | 2,032 | 2,050 | 1,970 | 2,010 | 32,500 | 1,005 |
| 2015-05-19 | 2,060 | 2,088 | 1,900 | 1,983 | 78,600 | 991.50 |
| 2015-05-18 | 2,200 | 2,200 | 2,058 | 2,067 | 43,500 | 1,033.50 |
| 2015-05-15 | 2,118 | 2,249 | 2,054 | 2,225 | 25,100 | 1,112.50 |
| 2015-05-14 | 2,295 | 2,295 | 2,155 | 2,161 | 34,000 | 1,080.50 |
| 2015-05-13 | 2,300 | 2,305 | 2,244 | 2,252 | 35,200 | 1,126 |
| 2015-05-12 | 2,394 | 2,406 | 2,323 | 2,343 | 27,300 | 1,171.50 |
| 2015-05-11 | 2,340 | 2,394 | 2,324 | 2,371 | 34,800 | 1,185.50 |
| 2015-05-08 | 2,347 | 2,402 | 2,311 | 2,334 | 39,300 | 1,167 |
| 2015-05-07 | 2,157 | 2,310 | 2,151 | 2,297 | 35,300 | 1,148.50 |
| 2015-05-01 | 2,213 | 2,236 | 2,064 | 2,150 | 43,800 | 1,075 |
| 2015-04-30 | 2,287 | 2,440 | 2,263 | 2,278 | 59,900 | 1,139 |
| 2015-04-28 | 2,340 | 2,340 | 2,240 | 2,287 | 54,400 | 1,143.50 |
| 2015-04-27 | 2,230 | 2,350 | 2,230 | 2,309 | 66,600 | 1,154.50 |
| 2015-04-24 | 2,088 | 2,220 | 2,088 | 2,197 | 57,300 | 1,098.50 |
| 2015-04-23 | 2,040 | 2,150 | 2,030 | 2,138 | 50,500 | 1,069 |
| 2015-04-22 | 2,109 | 2,110 | 1,999 | 2,028 | 41,300 | 1,014 |
| 2015-04-21 | 2,000 | 2,109 | 2,000 | 2,109 | 73,300 | 1,054.50 |
| 2015-04-20 | 1,958 | 2,015 | 1,916 | 2,001 | 45,300 | 1,000.50 |
| 2015-04-17 | 1,896 | 1,999 | 1,888 | 1,998 | 73,000 | 999 |
| 2015-04-16 | 1,930 | 1,930 | 1,880 | 1,896 | 31,900 | 948 |
| 2015-04-15 | 1,875 | 1,940 | 1,870 | 1,930 | 59,000 | 965 |
| 2015-04-14 | 1,879 | 1,880 | 1,869 | 1,874 | 38,400 | 937 |
| 2015-04-13 | 1,880 | 1,880 | 1,850 | 1,860 | 28,700 | 930 |
| 2015-04-10 | 1,890 | 1,895 | 1,872 | 1,883 | 57,100 | 941.50 |
| 2015-04-09 | 1,870 | 1,894 | 1,830 | 1,875 | 45,500 | 937.50 |
| 2015-04-08 | 1,818 | 1,949 | 1,818 | 1,853 | 60,000 | 926.50 |
| 2015-04-07 | 1,713 | 1,820 | 1,713 | 1,800 | 36,700 | 900 |
| 2015-04-06 | 1,664 | 1,715 | 1,651 | 1,710 | 31,800 | 855 |
| 2015-04-03 | 1,571 | 1,670 | 1,571 | 1,664 | 27,500 | 832 |
| 2015-04-02 | 1,517 | 1,578 | 1,489 | 1,571 | 30,600 | 785.50 |
| 2015-04-01 | 1,490 | 1,516 | 1,473 | 1,487 | 34,200 | 743.50 |
| 2015-03-31 | 1,532 | 1,540 | 1,470 | 1,490 | 26,600 | 745 |
| 2015-03-30 | 1,620 | 1,620 | 1,523 | 1,532 | 13,400 | 766 |
| 2015-03-27 | 1,580 | 1,635 | 1,580 | 1,582 | 12,300 | 791 |
| 2015-03-26 | 1,656 | 1,656 | 1,600 | 1,624 | 17,900 | 812 |
| 2015-03-25 | 1,692 | 1,692 | 1,651 | 1,656 | 7,800 | 828 |
| 2015-03-24 | 1,670 | 1,697 | 1,670 | 1,692 | 19,800 | 846 |
| 2015-03-23 | 1,674 | 1,678 | 1,655 | 1,670 | 21,100 | 835 |
| 2015-03-20 | 1,646 | 1,687 | 1,632 | 1,682 | 16,900 | 841 |
| 2015-03-19 | 1,669 | 1,670 | 1,630 | 1,646 | 15,000 | 823 |
| 2015-03-18 | 1,678 | 1,678 | 1,666 | 1,669 | 19,100 | 834.50 |
| 2015-03-17 | 1,621 | 1,686 | 1,621 | 1,677 | 16,600 | 838.50 |
| 2015-03-16 | 1,699 | 1,699 | 1,581 | 1,621 | 32,200 | 810.50 |
| 2015-03-13 | 1,700 | 1,714 | 1,630 | 1,685 | 29,200 | 842.50 |
| 2015-03-12 | 1,650 | 1,695 | 1,636 | 1,686 | 15,100 | 843 |
| 2015-03-11 | 1,617 | 1,646 | 1,617 | 1,631 | 32,400 | 815.50 |
| 2015-03-10 | 1,780 | 1,780 | 1,602 | 1,617 | 53,500 | 808.50 |
| 2015-03-09 | 1,845 | 1,846 | 1,760 | 1,780 | 38,800 | 890 |
| 2015-03-06 | 1,770 | 1,869 | 1,758 | 1,845 | 50,400 | 922.50 |
| 2015-03-05 | 1,672 | 1,749 | 1,672 | 1,733 | 28,500 | 866.50 |
| 2015-03-04 | 1,660 | 1,689 | 1,634 | 1,671 | 18,300 | 835.50 |
| 2015-03-03 | 1,671 | 1,672 | 1,642 | 1,660 | 18,600 | 830 |
| 2015-03-02 | 1,630 | 1,689 | 1,602 | 1,667 | 25,800 | 833.50 |
| 2015-02-27 | 1,547 | 1,639 | 1,540 | 1,630 | 29,300 | 815 |
| 2015-02-26 | 1,525 | 1,547 | 1,507 | 1,547 | 18,400 | 773.50 |
| 2015-02-25 | 1,518 | 1,530 | 1,451 | 1,523 | 27,800 | 761.50 |
| 2015-02-24 | 1,496 | 1,530 | 1,496 | 1,518 | 26,200 | 759 |
| 2015-02-23 | 1,456 | 1,499 | 1,456 | 1,496 | 17,200 | 748 |
| 2015-02-20 | 1,484 | 1,488 | 1,459 | 1,474 | 17,500 | 737 |
| 2015-02-19 | 1,498 | 1,498 | 1,436 | 1,486 | 27,300 | 743 |
| 2015-02-18 | 1,494 | 1,506 | 1,469 | 1,497 | 33,400 | 748.50 |
| 2015-02-17 | 1,402 | 1,495 | 1,402 | 1,467 | 27,000 | 733.50 |
| 2015-02-16 | 1,363 | 1,404 | 1,363 | 1,400 | 28,800 | 700 |
| 2015-02-13 | 1,350 | 1,362 | 1,338 | 1,352 | 47,700 | 676 |
| 2015-02-12 | 1,340 | 1,340 | 1,280 | 1,300 | 6,500 | 650 |
| 2015-02-10 | 1,298 | 1,340 | 1,284 | 1,312 | 8,000 | 656 |
| 2015-02-09 | 1,300 | 1,300 | 1,270 | 1,282 | 9,900 | 641 |
| 2015-02-06 | 1,249 | 1,284 | 1,234 | 1,269 | 19,900 | 634.50 |
| 2015-02-05 | 1,195 | 1,248 | 1,194 | 1,238 | 27,800 | 619 |
| 2015-02-04 | 1,199 | 1,199 | 1,181 | 1,199 | 6,100 | 599.50 |
| 2015-02-03 | 1,199 | 1,199 | 1,144 | 1,170 | 9,600 | 585 |
| 2015-02-02 | 1,199 | 1,199 | 1,158 | 1,180 | 9,200 | 590 |
| 2015-01-30 | 1,200 | 1,205 | 1,197 | 1,205 | 4,200 | 602.50 |
| 2015-01-29 | 1,210 | 1,210 | 1,191 | 1,196 | 4,400 | 598 |
| 2015-01-28 | 1,215 | 1,218 | 1,195 | 1,218 | 9,500 | 609 |
| 2015-01-27 | 1,225 | 1,225 | 1,193 | 1,195 | 3,000 | 597.50 |
| 2015-01-26 | 1,188 | 1,214 | 1,184 | 1,195 | 16,100 | 597.50 |
| 2015-01-23 | 1,199 | 1,208 | 1,180 | 1,184 | 5,200 | 592 |
| 2015-01-22 | 1,211 | 1,217 | 1,185 | 1,198 | 5,600 | 599 |
| 2015-01-21 | 1,210 | 1,223 | 1,193 | 1,223 | 17,200 | 611.50 |
| 2015-01-20 | 1,193 | 1,200 | 1,170 | 1,194 | 3,100 | 597 |
| 2015-01-19 | 1,193 | 1,202 | 1,179 | 1,179 | 2,700 | 589.50 |
| 2015-01-16 | 1,158 | 1,196 | 1,158 | 1,193 | 14,900 | 596.50 |
| 2015-01-15 | 1,220 | 1,220 | 1,163 | 1,196 | 5,300 | 598 |
| 2015-01-14 | 1,218 | 1,218 | 1,179 | 1,199 | 7,900 | 599.50 |
| 2015-01-13 | 1,193 | 1,210 | 1,161 | 1,193 | 6,100 | 596.50 |
| 2015-01-09 | 1,220 | 1,226 | 1,184 | 1,196 | 12,200 | 598 |
| 2015-01-08 | 1,235 | 1,235 | 1,207 | 1,220 | 9,200 | 610 |
| 2015-01-07 | 1,193 | 1,221 | 1,193 | 1,206 | 4,600 | 603 |
| 2015-01-06 | 1,211 | 1,218 | 1,190 | 1,190 | 8,200 | 595 |
| 2015-01-05 | 1,234 | 1,254 | 1,190 | 1,251 | 14,300 | 625.50 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
