8508 Jトラスト(株) 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 | 966 | 981 | 966 | 972 | 141,600 | 972 |
| 2015-12-29 | 964 | 978 | 954 | 976 | 185,900 | 976 |
| 2015-12-28 | 956 | 973 | 952 | 964 | 182,200 | 964 |
| 2015-12-25 | 960 | 960 | 940 | 949 | 567,500 | 949 |
| 2015-12-24 | 975 | 979 | 961 | 964 | 506,700 | 964 |
| 2015-12-22 | 982 | 994 | 972 | 974 | 205,100 | 974 |
| 2015-12-21 | 1,004 | 1,016 | 991 | 992 | 204,900 | 992 |
| 2015-12-18 | 1,041 | 1,053 | 1,015 | 1,024 | 414,800 | 1,024 |
| 2015-12-17 | 1,060 | 1,063 | 1,023 | 1,025 | 330,700 | 1,025 |
| 2015-12-16 | 1,061 | 1,061 | 1,042 | 1,047 | 253,600 | 1,047 |
| 2015-12-15 | 1,034 | 1,060 | 1,023 | 1,031 | 190,800 | 1,031 |
| 2015-12-14 | 1,020 | 1,048 | 1,019 | 1,034 | 287,000 | 1,034 |
| 2015-12-11 | 1,050 | 1,064 | 1,042 | 1,050 | 239,000 | 1,050 |
| 2015-12-10 | 1,055 | 1,065 | 1,029 | 1,056 | 533,800 | 1,056 |
| 2015-12-09 | 1,080 | 1,100 | 1,069 | 1,079 | 342,200 | 1,079 |
| 2015-12-08 | 1,121 | 1,121 | 1,083 | 1,107 | 513,700 | 1,107 |
| 2015-12-07 | 1,091 | 1,120 | 1,062 | 1,105 | 927,400 | 1,105 |
| 2015-12-04 | 1,050 | 1,084 | 1,041 | 1,061 | 841,300 | 1,061 |
| 2015-12-03 | 1,010 | 1,089 | 1,000 | 1,073 | 1,345,800 | 1,073 |
| 2015-12-02 | 949 | 959 | 949 | 953 | 219,200 | 953 |
| 2015-12-01 | 954 | 960 | 950 | 953 | 142,700 | 953 |
| 2015-11-30 | 954 | 963 | 947 | 963 | 245,200 | 963 |
| 2015-11-27 | 957 | 959 | 951 | 952 | 125,200 | 952 |
| 2015-11-26 | 960 | 972 | 957 | 961 | 205,700 | 961 |
| 2015-11-25 | 961 | 964 | 950 | 957 | 225,900 | 957 |
| 2015-11-24 | 956 | 967 | 954 | 963 | 180,700 | 963 |
| 2015-11-20 | 956 | 963 | 952 | 963 | 211,600 | 963 |
| 2015-11-19 | 962 | 976 | 958 | 964 | 200,200 | 964 |
| 2015-11-18 | 980 | 983 | 960 | 962 | 204,900 | 962 |
| 2015-11-17 | 990 | 991 | 974 | 977 | 218,600 | 977 |
| 2015-11-16 | 971 | 995 | 965 | 973 | 256,300 | 973 |
| 2015-11-13 | 970 | 971 | 951 | 964 | 270,000 | 964 |
| 2015-11-12 | 997 | 1,020 | 985 | 989 | 130,300 | 989 |
| 2015-11-11 | 1,001 | 1,040 | 999 | 1,021 | 296,200 | 1,021 |
| 2015-11-10 | 996 | 1,004 | 983 | 1,001 | 194,100 | 1,001 |
| 2015-11-09 | 1,000 | 1,008 | 994 | 996 | 174,600 | 996 |
| 2015-11-06 | 1,000 | 1,008 | 998 | 998 | 147,900 | 998 |
| 2015-11-05 | 1,000 | 1,012 | 996 | 1,005 | 220,800 | 1,005 |
| 2015-11-04 | 999 | 1,026 | 992 | 1,005 | 394,300 | 1,005 |
| 2015-11-02 | 978 | 999 | 965 | 991 | 239,600 | 991 |
| 2015-10-30 | 976 | 983 | 961 | 978 | 436,900 | 978 |
| 2015-10-29 | 984 | 994 | 967 | 978 | 515,300 | 978 |
| 2015-10-28 | 983 | 997 | 979 | 984 | 393,100 | 984 |
| 2015-10-27 | 1,000 | 1,000 | 982 | 983 | 325,200 | 983 |
| 2015-10-26 | 993 | 1,004 | 986 | 1,000 | 560,800 | 1,000 |
| 2015-10-23 | 986 | 994 | 974 | 981 | 415,000 | 981 |
| 2015-10-22 | 984 | 985 | 966 | 976 | 421,500 | 976 |
| 2015-10-21 | 982 | 993 | 980 | 987 | 305,600 | 987 |
| 2015-10-20 | 989 | 989 | 984 | 984 | 271,500 | 984 |
| 2015-10-19 | 1,010 | 1,012 | 985 | 992 | 345,500 | 992 |
| 2015-10-16 | 1,004 | 1,023 | 1,004 | 1,011 | 274,500 | 1,011 |
| 2015-10-15 | 1,009 | 1,016 | 1,001 | 1,010 | 214,800 | 1,010 |
| 2015-10-14 | 1,025 | 1,025 | 1,005 | 1,011 | 281,400 | 1,011 |
| 2015-10-13 | 1,025 | 1,034 | 1,025 | 1,027 | 182,600 | 1,027 |
| 2015-10-09 | 1,024 | 1,028 | 1,016 | 1,022 | 122,300 | 1,022 |
| 2015-10-08 | 1,019 | 1,035 | 1,019 | 1,024 | 222,300 | 1,024 |
| 2015-10-07 | 1,024 | 1,031 | 1,013 | 1,021 | 300,500 | 1,021 |
| 2015-10-06 | 1,046 | 1,055 | 1,023 | 1,026 | 282,200 | 1,026 |
| 2015-10-05 | 1,002 | 1,028 | 1,000 | 1,016 | 213,200 | 1,016 |
| 2015-10-02 | 998 | 1,010 | 982 | 987 | 266,300 | 987 |
| 2015-10-01 | 961 | 1,004 | 961 | 1,000 | 301,500 | 1,000 |
| 2015-09-30 | 961 | 975 | 953 | 957 | 372,500 | 957 |
| 2015-09-29 | 981 | 992 | 948 | 948 | 406,800 | 948 |
| 2015-09-28 | 996 | 1,020 | 982 | 996 | 340,400 | 996 |
| 2015-09-25 | 1,030 | 1,030 | 986 | 1,001 | 505,000 | 1,001 |
| 2015-09-24 | 1,045 | 1,068 | 1,006 | 1,013 | 559,100 | 1,013 |
| 2015-09-18 | 1,105 | 1,112 | 1,072 | 1,074 | 462,300 | 1,074 |
| 2015-09-17 | 1,100 | 1,132 | 1,079 | 1,107 | 532,100 | 1,107 |
| 2015-09-16 | 1,121 | 1,123 | 1,092 | 1,097 | 354,200 | 1,097 |
| 2015-09-15 | 1,125 | 1,135 | 1,115 | 1,121 | 253,400 | 1,121 |
| 2015-09-14 | 1,114 | 1,131 | 1,106 | 1,122 | 228,000 | 1,122 |
| 2015-09-11 | 1,092 | 1,141 | 1,090 | 1,134 | 467,000 | 1,134 |
| 2015-09-10 | 1,090 | 1,098 | 1,076 | 1,094 | 355,800 | 1,094 |
| 2015-09-09 | 1,072 | 1,110 | 1,065 | 1,100 | 594,400 | 1,100 |
| 2015-09-08 | 1,043 | 1,059 | 1,043 | 1,047 | 487,000 | 1,047 |
| 2015-09-07 | 1,057 | 1,059 | 1,036 | 1,043 | 496,900 | 1,043 |
| 2015-09-04 | 1,084 | 1,085 | 1,048 | 1,065 | 680,600 | 1,065 |
| 2015-09-03 | 1,064 | 1,087 | 1,061 | 1,070 | 767,100 | 1,070 |
| 2015-09-02 | 1,009 | 1,081 | 1,009 | 1,052 | 765,200 | 1,052 |
| 2015-09-01 | 1,028 | 1,036 | 1,005 | 1,008 | 666,400 | 1,008 |
| 2015-08-31 | 1,010 | 1,035 | 1,003 | 1,030 | 394,800 | 1,030 |
| 2015-08-28 | 1,010 | 1,022 | 1,000 | 1,019 | 874,300 | 1,019 |
| 2015-08-27 | 980 | 999 | 967 | 995 | 653,100 | 995 |
| 2015-08-26 | 940 | 963 | 916 | 956 | 596,100 | 956 |
| 2015-08-25 | 899 | 975 | 890 | 940 | 1,265,500 | 940 |
| 2015-08-24 | 962 | 983 | 913 | 914 | 1,200,000 | 914 |
| 2015-08-21 | 988 | 1,010 | 976 | 992 | 600,100 | 992 |
| 2015-08-20 | 996 | 1,013 | 993 | 1,004 | 627,700 | 1,004 |
| 2015-08-19 | 993 | 1,016 | 993 | 996 | 759,800 | 996 |
| 2015-08-18 | 952 | 1,000 | 952 | 992 | 781,800 | 992 |
| 2015-08-17 | 935 | 953 | 935 | 949 | 504,600 | 949 |
| 2015-08-14 | 915 | 948 | 915 | 929 | 488,300 | 929 |
| 2015-08-13 | 918 | 930 | 904 | 908 | 770,000 | 908 |
| 2015-08-12 | 950 | 958 | 939 | 948 | 307,100 | 948 |
| 2015-08-11 | 954 | 967 | 949 | 954 | 508,800 | 954 |
| 2015-08-10 | 955 | 964 | 946 | 950 | 466,400 | 950 |
| 2015-08-07 | 978 | 987 | 963 | 964 | 573,400 | 964 |
| 2015-08-06 | 990 | 990 | 980 | 981 | 183,100 | 981 |
| 2015-08-05 | 990 | 992 | 981 | 985 | 282,200 | 985 |
| 2015-08-04 | 998 | 1,001 | 985 | 989 | 400,100 | 989 |
| 2015-08-03 | 1,009 | 1,011 | 1,000 | 1,005 | 124,400 | 1,005 |
| 2015-07-31 | 1,030 | 1,030 | 1,009 | 1,014 | 116,200 | 1,014 |
| 2015-07-30 | 1,018 | 1,038 | 1,018 | 1,022 | 127,000 | 1,022 |
| 2015-07-29 | 1,032 | 1,038 | 1,006 | 1,012 | 156,600 | 1,012 |
| 2015-07-28 | 1,016 | 1,028 | 998 | 1,023 | 185,000 | 1,023 |
| 2015-07-27 | 1,024 | 1,039 | 1,013 | 1,017 | 206,500 | 1,017 |
| 2015-07-24 | 1,025 | 1,033 | 1,013 | 1,024 | 201,000 | 1,024 |
| 2015-07-23 | 1,042 | 1,050 | 1,034 | 1,034 | 159,700 | 1,034 |
| 2015-07-22 | 1,035 | 1,056 | 1,027 | 1,047 | 210,000 | 1,047 |
| 2015-07-21 | 1,053 | 1,066 | 1,022 | 1,032 | 279,600 | 1,032 |
| 2015-07-17 | 1,061 | 1,072 | 1,057 | 1,060 | 207,600 | 1,060 |
| 2015-07-16 | 1,046 | 1,062 | 1,038 | 1,059 | 119,100 | 1,059 |
| 2015-07-15 | 1,073 | 1,075 | 1,051 | 1,061 | 159,500 | 1,061 |
| 2015-07-14 | 1,090 | 1,096 | 1,072 | 1,073 | 160,400 | 1,073 |
| 2015-07-13 | 1,070 | 1,098 | 1,070 | 1,079 | 186,400 | 1,079 |
| 2015-07-10 | 1,046 | 1,078 | 1,038 | 1,065 | 531,500 | 1,065 |
| 2015-07-09 | 1,032 | 1,057 | 994 | 1,047 | 443,700 | 1,047 |
| 2015-07-08 | 1,115 | 1,115 | 1,069 | 1,072 | 364,900 | 1,072 |
| 2015-07-07 | 1,127 | 1,149 | 1,116 | 1,124 | 226,000 | 1,124 |
| 2015-07-06 | 1,133 | 1,146 | 1,105 | 1,110 | 259,100 | 1,110 |
| 2015-07-03 | 1,171 | 1,171 | 1,150 | 1,160 | 247,500 | 1,160 |
| 2015-07-02 | 1,162 | 1,190 | 1,161 | 1,180 | 216,200 | 1,180 |
| 2015-07-01 | 1,169 | 1,173 | 1,154 | 1,159 | 183,800 | 1,159 |
| 2015-06-30 | 1,168 | 1,175 | 1,147 | 1,156 | 334,700 | 1,156 |
| 2015-06-29 | 1,170 | 1,178 | 1,160 | 1,168 | 281,500 | 1,168 |
| 2015-06-26 | 1,193 | 1,220 | 1,190 | 1,212 | 180,700 | 1,212 |
| 2015-06-25 | 1,211 | 1,215 | 1,183 | 1,190 | 244,200 | 1,190 |
| 2015-06-24 | 1,219 | 1,233 | 1,208 | 1,211 | 159,300 | 1,211 |
| 2015-06-23 | 1,225 | 1,225 | 1,210 | 1,213 | 135,900 | 1,213 |
| 2015-06-22 | 1,201 | 1,233 | 1,201 | 1,219 | 177,900 | 1,219 |
| 2015-06-19 | 1,218 | 1,220 | 1,203 | 1,210 | 139,900 | 1,210 |
| 2015-06-18 | 1,213 | 1,218 | 1,186 | 1,210 | 444,100 | 1,210 |
| 2015-06-17 | 1,225 | 1,227 | 1,210 | 1,217 | 311,300 | 1,217 |
| 2015-06-16 | 1,226 | 1,237 | 1,210 | 1,231 | 346,500 | 1,231 |
| 2015-06-15 | 1,227 | 1,242 | 1,190 | 1,242 | 317,800 | 1,242 |
| 2015-06-12 | 1,246 | 1,247 | 1,232 | 1,243 | 245,600 | 1,243 |
| 2015-06-11 | 1,247 | 1,258 | 1,242 | 1,255 | 340,000 | 1,255 |
| 2015-06-10 | 1,242 | 1,255 | 1,232 | 1,250 | 282,400 | 1,250 |
| 2015-06-09 | 1,230 | 1,253 | 1,227 | 1,253 | 350,900 | 1,253 |
| 2015-06-08 | 1,245 | 1,254 | 1,231 | 1,244 | 533,500 | 1,244 |
| 2015-06-05 | 1,256 | 1,266 | 1,239 | 1,265 | 289,000 | 1,265 |
| 2015-06-04 | 1,210 | 1,261 | 1,210 | 1,260 | 381,500 | 1,260 |
| 2015-06-03 | 1,209 | 1,227 | 1,200 | 1,208 | 394,500 | 1,208 |
| 2015-06-02 | 1,246 | 1,248 | 1,224 | 1,224 | 580,400 | 1,224 |
| 2015-06-01 | 1,250 | 1,255 | 1,216 | 1,253 | 508,900 | 1,253 |
| 2015-05-29 | 1,263 | 1,268 | 1,251 | 1,257 | 309,500 | 1,257 |
| 2015-05-28 | 1,269 | 1,275 | 1,254 | 1,275 | 348,400 | 1,275 |
| 2015-05-27 | 1,289 | 1,289 | 1,262 | 1,269 | 352,000 | 1,269 |
| 2015-05-26 | 1,305 | 1,335 | 1,258 | 1,280 | 814,200 | 1,280 |
| 2015-05-25 | 1,320 | 1,323 | 1,291 | 1,304 | 1,002,500 | 1,304 |
| 2015-05-22 | 1,241 | 1,299 | 1,240 | 1,299 | 513,500 | 1,299 |
| 2015-05-21 | 1,239 | 1,254 | 1,227 | 1,241 | 228,800 | 1,241 |
| 2015-05-20 | 1,258 | 1,264 | 1,241 | 1,245 | 363,000 | 1,245 |
| 2015-05-19 | 1,270 | 1,276 | 1,241 | 1,258 | 418,200 | 1,258 |
| 2015-05-18 | 1,268 | 1,282 | 1,251 | 1,276 | 338,700 | 1,276 |
| 2015-05-15 | 1,270 | 1,324 | 1,260 | 1,268 | 1,047,100 | 1,268 |
| 2015-05-14 | 1,195 | 1,250 | 1,192 | 1,226 | 558,000 | 1,226 |
| 2015-05-13 | 1,175 | 1,211 | 1,155 | 1,195 | 658,800 | 1,195 |
| 2015-05-12 | 1,233 | 1,257 | 1,205 | 1,214 | 415,700 | 1,214 |
| 2015-05-11 | 1,224 | 1,239 | 1,221 | 1,224 | 341,200 | 1,224 |
| 2015-05-08 | 1,200 | 1,210 | 1,177 | 1,200 | 217,800 | 1,200 |
| 2015-05-07 | 1,220 | 1,236 | 1,168 | 1,189 | 478,900 | 1,189 |
| 2015-05-01 | 1,229 | 1,238 | 1,204 | 1,231 | 368,400 | 1,231 |
| 2015-04-30 | 1,236 | 1,260 | 1,225 | 1,232 | 419,800 | 1,232 |
| 2015-04-28 | 1,275 | 1,275 | 1,233 | 1,243 | 364,300 | 1,243 |
| 2015-04-27 | 1,259 | 1,317 | 1,254 | 1,265 | 755,000 | 1,265 |
| 2015-04-24 | 1,255 | 1,280 | 1,245 | 1,267 | 551,200 | 1,267 |
| 2015-04-23 | 1,250 | 1,278 | 1,209 | 1,254 | 725,700 | 1,254 |
| 2015-04-22 | 1,201 | 1,276 | 1,201 | 1,246 | 791,400 | 1,246 |
| 2015-04-21 | 1,200 | 1,213 | 1,150 | 1,197 | 464,400 | 1,197 |
| 2015-04-20 | 1,225 | 1,257 | 1,189 | 1,203 | 806,100 | 1,203 |
| 2015-04-17 | 1,192 | 1,218 | 1,184 | 1,204 | 584,900 | 1,204 |
| 2015-04-16 | 1,177 | 1,189 | 1,166 | 1,184 | 251,400 | 1,184 |
| 2015-04-15 | 1,205 | 1,208 | 1,165 | 1,175 | 533,000 | 1,175 |
| 2015-04-14 | 1,172 | 1,214 | 1,133 | 1,204 | 1,031,500 | 1,204 |
| 2015-04-13 | 1,080 | 1,172 | 1,080 | 1,172 | 923,800 | 1,172 |
| 2015-04-10 | 1,100 | 1,118 | 1,070 | 1,084 | 389,800 | 1,084 |
| 2015-04-09 | 1,114 | 1,120 | 1,079 | 1,086 | 476,900 | 1,086 |
| 2015-04-08 | 1,055 | 1,113 | 1,047 | 1,110 | 685,800 | 1,110 |
| 2015-04-07 | 1,040 | 1,054 | 1,040 | 1,048 | 347,200 | 1,048 |
| 2015-04-06 | 1,023 | 1,050 | 1,022 | 1,045 | 195,100 | 1,045 |
| 2015-04-03 | 1,032 | 1,047 | 1,029 | 1,032 | 153,700 | 1,032 |
| 2015-04-02 | 1,023 | 1,046 | 1,022 | 1,044 | 213,000 | 1,044 |
| 2015-04-01 | 1,028 | 1,033 | 1,016 | 1,026 | 160,800 | 1,026 |
| 2015-03-31 | 1,030 | 1,048 | 1,023 | 1,034 | 591,100 | 1,034 |
| 2015-03-30 | 1,030 | 1,041 | 1,016 | 1,017 | 287,300 | 1,017 |
| 2015-03-27 | 1,001 | 1,048 | 1,001 | 1,029 | 374,300 | 1,029 |
| 2015-03-26 | 1,017 | 1,024 | 1,008 | 1,015 | 215,600 | 1,015 |
| 2015-03-25 | 1,019 | 1,030 | 1,012 | 1,029 | 254,400 | 1,029 |
| 2015-03-24 | 1,013 | 1,033 | 1,009 | 1,012 | 212,600 | 1,012 |
| 2015-03-23 | 992 | 1,020 | 992 | 1,014 | 320,000 | 1,014 |
| 2015-03-20 | 1,013 | 1,020 | 1,006 | 1,019 | 174,100 | 1,019 |
| 2015-03-19 | 1,018 | 1,024 | 1,012 | 1,018 | 172,800 | 1,018 |
| 2015-03-18 | 1,014 | 1,040 | 1,013 | 1,029 | 275,000 | 1,029 |
| 2015-03-17 | 1,015 | 1,028 | 1,014 | 1,018 | 308,000 | 1,018 |
| 2015-03-16 | 1,040 | 1,040 | 1,012 | 1,019 | 386,900 | 1,019 |
| 2015-03-13 | 1,061 | 1,076 | 1,040 | 1,048 | 351,000 | 1,048 |
| 2015-03-12 | 1,014 | 1,092 | 1,014 | 1,075 | 861,700 | 1,075 |
| 2015-03-11 | 1,026 | 1,035 | 1,016 | 1,022 | 204,100 | 1,022 |
| 2015-03-10 | 1,027 | 1,041 | 1,009 | 1,039 | 408,000 | 1,039 |
| 2015-03-09 | 1,039 | 1,040 | 1,020 | 1,027 | 303,900 | 1,027 |
| 2015-03-06 | 1,050 | 1,070 | 1,035 | 1,043 | 200,500 | 1,043 |
| 2015-03-05 | 1,034 | 1,070 | 1,034 | 1,060 | 277,200 | 1,060 |
| 2015-03-04 | 1,036 | 1,049 | 1,026 | 1,040 | 222,100 | 1,040 |
| 2015-03-03 | 1,020 | 1,043 | 1,020 | 1,029 | 219,600 | 1,029 |
| 2015-03-02 | 1,025 | 1,043 | 1,018 | 1,023 | 205,400 | 1,023 |
| 2015-02-27 | 1,028 | 1,042 | 1,022 | 1,027 | 195,900 | 1,027 |
| 2015-02-26 | 1,025 | 1,030 | 1,010 | 1,030 | 206,500 | 1,030 |
| 2015-02-25 | 1,034 | 1,038 | 1,022 | 1,031 | 134,400 | 1,031 |
| 2015-02-24 | 1,025 | 1,040 | 1,011 | 1,040 | 284,100 | 1,040 |
| 2015-02-23 | 1,069 | 1,074 | 1,024 | 1,026 | 360,700 | 1,026 |
| 2015-02-20 | 1,067 | 1,093 | 1,067 | 1,076 | 297,000 | 1,076 |
| 2015-02-19 | 1,052 | 1,077 | 1,046 | 1,059 | 452,700 | 1,059 |
| 2015-02-18 | 1,062 | 1,074 | 1,045 | 1,062 | 370,500 | 1,062 |
| 2015-02-17 | 1,020 | 1,059 | 1,020 | 1,049 | 517,600 | 1,049 |
| 2015-02-16 | 1,009 | 1,023 | 1,003 | 1,015 | 177,000 | 1,015 |
| 2015-02-13 | 982 | 1,020 | 980 | 1,015 | 278,400 | 1,015 |
| 2015-02-12 | 995 | 1,022 | 995 | 1,010 | 203,200 | 1,010 |
| 2015-02-10 | 1,012 | 1,025 | 991 | 992 | 280,000 | 992 |
| 2015-02-09 | 1,009 | 1,033 | 1,005 | 1,025 | 376,300 | 1,025 |
| 2015-02-06 | 988 | 1,010 | 984 | 1,009 | 484,700 | 1,009 |
| 2015-02-05 | 952 | 984 | 950 | 982 | 283,600 | 982 |
| 2015-02-04 | 942 | 967 | 930 | 962 | 468,300 | 962 |
| 2015-02-03 | 959 | 969 | 941 | 944 | 318,800 | 944 |
| 2015-02-02 | 953 | 980 | 952 | 963 | 329,500 | 963 |
| 2015-01-30 | 958 | 973 | 958 | 963 | 173,300 | 963 |
| 2015-01-29 | 970 | 971 | 953 | 960 | 289,600 | 960 |
| 2015-01-28 | 971 | 974 | 966 | 970 | 220,300 | 970 |
| 2015-01-27 | 971 | 983 | 970 | 974 | 202,800 | 974 |
| 2015-01-26 | 981 | 981 | 965 | 969 | 288,200 | 969 |
| 2015-01-23 | 987 | 993 | 974 | 981 | 357,200 | 981 |
| 2015-01-22 | 991 | 998 | 984 | 990 | 205,100 | 990 |
| 2015-01-21 | 1,000 | 1,004 | 988 | 997 | 259,100 | 997 |
| 2015-01-20 | 974 | 1,004 | 974 | 985 | 220,400 | 985 |
| 2015-01-19 | 992 | 993 | 970 | 977 | 309,200 | 977 |
| 2015-01-16 | 993 | 1,000 | 981 | 992 | 332,000 | 992 |
| 2015-01-15 | 993 | 1,008 | 993 | 996 | 226,400 | 996 |
| 2015-01-14 | 1,000 | 1,012 | 995 | 999 | 826,000 | 999 |
| 2015-01-13 | 1,000 | 1,032 | 995 | 1,024 | 539,600 | 1,024 |
| 2015-01-09 | 1,013 | 1,026 | 1,006 | 1,024 | 313,700 | 1,024 |
| 2015-01-08 | 1,011 | 1,019 | 1,001 | 1,006 | 394,000 | 1,006 |
| 2015-01-07 | 1,000 | 1,013 | 1,000 | 1,005 | 263,400 | 1,005 |
| 2015-01-06 | 1,031 | 1,039 | 1,011 | 1,013 | 368,800 | 1,013 |
| 2015-01-05 | 1,048 | 1,076 | 1,041 | 1,065 | 149,400 | 1,065 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株
