9035 第一交通産業(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 | 1,595 | 1,599 | 1,586 | 1,586 | 2,800 | 793 |
| 2015-12-29 | 1,608 | 1,608 | 1,580 | 1,585 | 1,900 | 792.50 |
| 2015-12-28 | 1,585 | 1,585 | 1,585 | 1,585 | 1,600 | 792.50 |
| 2015-12-25 | 1,599 | 1,611 | 1,570 | 1,611 | 8,300 | 805.50 |
| 2015-12-24 | 1,590 | 1,599 | 1,580 | 1,599 | 1,100 | 799.50 |
| 2015-12-22 | 1,580 | 1,599 | 1,574 | 1,590 | 1,500 | 795 |
| 2015-12-21 | 1,600 | 1,620 | 1,571 | 1,620 | 2,200 | 810 |
| 2015-12-18 | 1,589 | 1,620 | 1,588 | 1,620 | 2,400 | 810 |
| 2015-12-17 | 1,593 | 1,653 | 1,593 | 1,607 | 2,300 | 803.50 |
| 2015-12-16 | 1,608 | 1,655 | 1,588 | 1,655 | 2,100 | 827.50 |
| 2015-12-15 | 1,599 | 1,600 | 1,575 | 1,600 | 3,000 | 800 |
| 2015-12-14 | 1,565 | 1,615 | 1,561 | 1,611 | 4,800 | 805.50 |
| 2015-12-10 | 1,620 | 1,620 | 1,561 | 1,605 | 4,000 | 802.50 |
| 2015-12-09 | 1,620 | 1,658 | 1,620 | 1,630 | 1,300 | 815 |
| 2015-12-08 | 1,660 | 1,660 | 1,660 | 1,660 | 400 | 830 |
| 2015-12-07 | 1,673 | 1,673 | 1,672 | 1,672 | 1,800 | 836 |
| 2015-12-04 | 1,561 | 1,666 | 1,561 | 1,666 | 1,200 | 833 |
| 2015-12-03 | 1,620 | 1,674 | 1,620 | 1,673 | 2,900 | 836.50 |
| 2015-12-02 | 1,623 | 1,623 | 1,590 | 1,590 | 2,500 | 795 |
| 2015-12-01 | 1,602 | 1,623 | 1,561 | 1,623 | 5,900 | 811.50 |
| 2015-11-30 | 1,530 | 1,647 | 1,530 | 1,602 | 10,900 | 801 |
| 2015-11-27 | 1,590 | 1,590 | 1,500 | 1,505 | 8,600 | 752.50 |
| 2015-11-26 | 1,500 | 1,615 | 1,466 | 1,597 | 10,900 | 798.50 |
| 2015-11-25 | 1,425 | 1,450 | 1,425 | 1,450 | 2,600 | 725 |
| 2015-11-24 | 1,444 | 1,444 | 1,400 | 1,425 | 2,200 | 712.50 |
| 2015-11-20 | 1,410 | 1,430 | 1,386 | 1,430 | 2,700 | 715 |
| 2015-11-19 | 1,389 | 1,398 | 1,384 | 1,398 | 1,100 | 699 |
| 2015-11-18 | 1,400 | 1,410 | 1,385 | 1,388 | 1,800 | 694 |
| 2015-11-17 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 691 |
| 2015-11-16 | 1,381 | 1,381 | 1,375 | 1,375 | 500 | 687.50 |
| 2015-11-13 | 1,403 | 1,405 | 1,400 | 1,400 | 3,200 | 700 |
| 2015-11-12 | 1,405 | 1,405 | 1,405 | 1,405 | 900 | 702.50 |
| 2015-11-11 | 1,380 | 1,400 | 1,360 | 1,399 | 3,400 | 699.50 |
| 2015-11-10 | 1,352 | 1,360 | 1,350 | 1,360 | 1,000 | 680 |
| 2015-11-09 | 1,358 | 1,377 | 1,351 | 1,351 | 4,200 | 675.50 |
| 2015-11-06 | 1,320 | 1,388 | 1,320 | 1,388 | 2,300 | 694 |
| 2015-11-04 | 1,303 | 1,310 | 1,303 | 1,310 | 200 | 655 |
| 2015-11-02 | 1,333 | 1,333 | 1,320 | 1,320 | 700 | 660 |
| 2015-10-30 | 1,365 | 1,365 | 1,288 | 1,325 | 3,500 | 662.50 |
| 2015-10-29 | 1,374 | 1,374 | 1,340 | 1,352 | 2,800 | 676 |
| 2015-10-28 | 1,352 | 1,375 | 1,352 | 1,375 | 1,700 | 687.50 |
| 2015-10-27 | 1,375 | 1,375 | 1,320 | 1,322 | 1,000 | 661 |
| 2015-10-26 | 1,320 | 1,377 | 1,320 | 1,355 | 7,200 | 677.50 |
| 2015-10-23 | 1,329 | 1,335 | 1,300 | 1,300 | 2,500 | 650 |
| 2015-10-22 | 1,330 | 1,330 | 1,270 | 1,329 | 1,500 | 664.50 |
| 2015-10-21 | 1,329 | 1,329 | 1,327 | 1,327 | 400 | 663.50 |
| 2015-10-20 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2015-10-19 | 1,273 | 1,290 | 1,273 | 1,290 | 1,000 | 645 |
| 2015-10-15 | 1,302 | 1,302 | 1,275 | 1,299 | 800 | 649.50 |
| 2015-10-14 | 1,272 | 1,272 | 1,272 | 1,272 | 500 | 636 |
| 2015-10-13 | 1,300 | 1,300 | 1,295 | 1,300 | 600 | 650 |
| 2015-10-09 | 1,290 | 1,290 | 1,280 | 1,280 | 800 | 640 |
| 2015-10-08 | 1,285 | 1,290 | 1,250 | 1,290 | 900 | 645 |
| 2015-10-07 | 1,270 | 1,285 | 1,270 | 1,285 | 300 | 642.50 |
| 2015-10-06 | 1,275 | 1,275 | 1,212 | 1,270 | 3,200 | 635 |
| 2015-10-05 | 1,247 | 1,270 | 1,247 | 1,270 | 500 | 635 |
| 2015-10-02 | 1,260 | 1,270 | 1,260 | 1,270 | 900 | 635 |
| 2015-10-01 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 629.50 |
| 2015-09-30 | 1,231 | 1,234 | 1,200 | 1,234 | 3,200 | 617 |
| 2015-09-29 | 1,240 | 1,240 | 1,231 | 1,231 | 1,500 | 615.50 |
| 2015-09-28 | 1,235 | 1,265 | 1,231 | 1,251 | 3,000 | 625.50 |
| 2015-09-25 | 1,303 | 1,303 | 1,279 | 1,300 | 3,000 | 650 |
| 2015-09-24 | 1,350 | 1,350 | 1,258 | 1,333 | 4,400 | 666.50 |
| 2015-09-18 | 1,320 | 1,355 | 1,320 | 1,355 | 2,100 | 677.50 |
| 2015-09-17 | 1,330 | 1,335 | 1,320 | 1,320 | 900 | 660 |
| 2015-09-16 | 1,350 | 1,350 | 1,300 | 1,310 | 1,300 | 655 |
| 2015-09-15 | 1,324 | 1,350 | 1,300 | 1,330 | 3,500 | 665 |
| 2015-09-14 | 1,333 | 1,333 | 1,292 | 1,292 | 1,900 | 646 |
| 2015-09-11 | 1,285 | 1,330 | 1,285 | 1,329 | 900 | 664.50 |
| 2015-09-10 | 1,285 | 1,315 | 1,285 | 1,315 | 1,400 | 657.50 |
| 2015-09-09 | 1,250 | 1,285 | 1,250 | 1,285 | 2,500 | 642.50 |
| 2015-09-08 | 1,255 | 1,255 | 1,203 | 1,215 | 3,500 | 607.50 |
| 2015-09-07 | 1,270 | 1,294 | 1,261 | 1,265 | 5,500 | 632.50 |
| 2015-09-04 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 662 |
| 2015-09-03 | 1,308 | 1,330 | 1,303 | 1,330 | 1,600 | 665 |
| 2015-09-02 | 1,321 | 1,338 | 1,321 | 1,338 | 300 | 669 |
| 2015-09-01 | 1,349 | 1,349 | 1,315 | 1,340 | 1,500 | 670 |
| 2015-08-31 | 1,325 | 1,326 | 1,320 | 1,326 | 2,200 | 663 |
| 2015-08-28 | 1,310 | 1,325 | 1,305 | 1,325 | 1,900 | 662.50 |
| 2015-08-27 | 1,315 | 1,315 | 1,300 | 1,305 | 900 | 652.50 |
| 2015-08-26 | 1,301 | 1,301 | 1,270 | 1,285 | 2,800 | 642.50 |
| 2015-08-25 | 1,250 | 1,320 | 1,240 | 1,320 | 9,900 | 660 |
| 2015-08-24 | 1,310 | 1,310 | 1,280 | 1,280 | 8,800 | 640 |
| 2015-08-21 | 1,300 | 1,327 | 1,300 | 1,327 | 2,600 | 663.50 |
| 2015-08-20 | 1,344 | 1,344 | 1,343 | 1,343 | 1,100 | 671.50 |
| 2015-08-19 | 1,347 | 1,348 | 1,344 | 1,345 | 2,800 | 672.50 |
| 2015-08-18 | 1,372 | 1,372 | 1,343 | 1,344 | 2,300 | 672 |
| 2015-08-17 | 1,360 | 1,385 | 1,360 | 1,370 | 2,800 | 685 |
| 2015-08-14 | 1,380 | 1,390 | 1,380 | 1,390 | 1,000 | 695 |
| 2015-08-13 | 1,375 | 1,375 | 1,344 | 1,355 | 1,900 | 677.50 |
| 2015-08-12 | 1,350 | 1,355 | 1,343 | 1,344 | 2,200 | 672 |
| 2015-08-11 | 1,400 | 1,400 | 1,347 | 1,370 | 6,800 | 685 |
| 2015-08-10 | 1,420 | 1,420 | 1,370 | 1,398 | 8,500 | 699 |
| 2015-08-07 | 1,350 | 1,360 | 1,343 | 1,360 | 1,100 | 680 |
| 2015-08-06 | 1,340 | 1,343 | 1,340 | 1,343 | 1,300 | 671.50 |
| 2015-08-05 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 670 |
| 2015-08-04 | 1,335 | 1,340 | 1,319 | 1,340 | 2,000 | 670 |
| 2015-08-03 | 1,374 | 1,374 | 1,331 | 1,331 | 1,300 | 665.50 |
| 2015-07-31 | 1,305 | 1,344 | 1,305 | 1,344 | 700 | 672 |
| 2015-07-30 | 1,300 | 1,303 | 1,300 | 1,301 | 900 | 650.50 |
| 2015-07-29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 665 |
| 2015-07-28 | 1,355 | 1,355 | 1,335 | 1,335 | 200 | 667.50 |
| 2015-07-27 | 1,355 | 1,355 | 1,293 | 1,339 | 5,900 | 669.50 |
| 2015-07-24 | 1,355 | 1,358 | 1,355 | 1,355 | 2,100 | 677.50 |
| 2015-07-23 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 677.50 |
| 2015-07-22 | 1,380 | 1,380 | 1,355 | 1,355 | 500 | 677.50 |
| 2015-07-21 | 1,398 | 1,398 | 1,315 | 1,375 | 5,700 | 687.50 |
| 2015-07-17 | 1,340 | 1,365 | 1,340 | 1,340 | 2,000 | 670 |
| 2015-07-16 | 1,340 | 1,350 | 1,330 | 1,330 | 2,100 | 665 |
| 2015-07-15 | 1,345 | 1,350 | 1,320 | 1,340 | 1,100 | 670 |
| 2015-07-14 | 1,300 | 1,345 | 1,298 | 1,345 | 700 | 672.50 |
| 2015-07-13 | 1,280 | 1,340 | 1,280 | 1,310 | 4,400 | 655 |
| 2015-07-10 | 1,290 | 1,290 | 1,270 | 1,280 | 3,300 | 640 |
| 2015-07-09 | 1,210 | 1,300 | 1,210 | 1,290 | 8,600 | 645 |
| 2015-07-08 | 1,367 | 1,367 | 1,288 | 1,290 | 10,000 | 645 |
| 2015-07-07 | 1,385 | 1,385 | 1,364 | 1,370 | 4,000 | 685 |
| 2015-07-06 | 1,390 | 1,427 | 1,333 | 1,365 | 8,200 | 682.50 |
| 2015-07-03 | 1,368 | 1,439 | 1,368 | 1,439 | 12,400 | 719.50 |
| 2015-07-02 | 1,340 | 1,350 | 1,325 | 1,350 | 3,200 | 675 |
| 2015-07-01 | 1,300 | 1,340 | 1,300 | 1,330 | 1,200 | 665 |
| 2015-06-30 | 1,294 | 1,305 | 1,280 | 1,305 | 3,400 | 652.50 |
| 2015-06-29 | 1,298 | 1,335 | 1,290 | 1,296 | 14,000 | 648 |
| 2015-06-26 | 1,320 | 1,340 | 1,320 | 1,340 | 2,200 | 670 |
| 2015-06-25 | 1,334 | 1,340 | 1,319 | 1,321 | 4,100 | 660.50 |
| 2015-06-24 | 1,285 | 1,325 | 1,285 | 1,325 | 10,900 | 662.50 |
| 2015-06-23 | 1,266 | 1,290 | 1,266 | 1,285 | 2,500 | 642.50 |
| 2015-06-22 | 1,277 | 1,279 | 1,270 | 1,270 | 4,200 | 635 |
| 2015-06-19 | 1,242 | 1,268 | 1,242 | 1,247 | 1,600 | 623.50 |
| 2015-06-18 | 1,270 | 1,270 | 1,248 | 1,265 | 1,500 | 632.50 |
| 2015-06-17 | 1,270 | 1,270 | 1,241 | 1,241 | 1,800 | 620.50 |
| 2015-06-16 | 1,234 | 1,250 | 1,234 | 1,242 | 3,200 | 621 |
| 2015-06-15 | 1,278 | 1,279 | 1,222 | 1,279 | 1,900 | 639.50 |
| 2015-06-12 | 1,222 | 1,308 | 1,222 | 1,278 | 8,800 | 639 |
| 2015-06-11 | 1,200 | 1,210 | 1,200 | 1,210 | 2,600 | 605 |
| 2015-06-10 | 1,184 | 1,184 | 1,183 | 1,183 | 800 | 591.50 |
| 2015-06-09 | 1,192 | 1,192 | 1,180 | 1,180 | 1,500 | 590 |
| 2015-06-08 | 1,188 | 1,194 | 1,188 | 1,194 | 2,300 | 597 |
| 2015-06-05 | 1,187 | 1,188 | 1,173 | 1,188 | 1,100 | 594 |
| 2015-06-04 | 1,175 | 1,175 | 1,173 | 1,173 | 2,500 | 586.50 |
| 2015-06-03 | 1,175 | 1,180 | 1,175 | 1,175 | 1,200 | 587.50 |
| 2015-06-02 | 1,184 | 1,186 | 1,184 | 1,185 | 1,200 | 592.50 |
| 2015-06-01 | 1,180 | 1,184 | 1,180 | 1,184 | 700 | 592 |
| 2015-05-29 | 1,184 | 1,190 | 1,184 | 1,184 | 2,100 | 592 |
| 2015-05-28 | 1,194 | 1,195 | 1,186 | 1,186 | 1,800 | 593 |
| 2015-05-27 | 1,185 | 1,194 | 1,185 | 1,185 | 1,700 | 592.50 |
| 2015-05-26 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 592.50 |
| 2015-05-25 | 1,178 | 1,195 | 1,178 | 1,179 | 5,300 | 589.50 |
| 2015-05-22 | 1,180 | 1,180 | 1,172 | 1,178 | 1,900 | 589 |
| 2015-05-21 | 1,185 | 1,185 | 1,180 | 1,180 | 200 | 590 |
| 2015-05-20 | 1,180 | 1,189 | 1,180 | 1,185 | 1,200 | 592.50 |
| 2015-05-19 | 1,180 | 1,180 | 1,164 | 1,180 | 2,300 | 590 |
| 2015-05-18 | 1,172 | 1,178 | 1,170 | 1,178 | 1,100 | 589 |
| 2015-05-15 | 1,166 | 1,177 | 1,166 | 1,177 | 200 | 588.50 |
| 2015-05-14 | 1,170 | 1,178 | 1,170 | 1,178 | 400 | 589 |
| 2015-05-13 | 1,184 | 1,184 | 1,166 | 1,177 | 1,200 | 588.50 |
| 2015-05-12 | 1,183 | 1,184 | 1,183 | 1,184 | 1,700 | 592 |
| 2015-05-11 | 1,170 | 1,190 | 1,170 | 1,188 | 3,400 | 594 |
| 2015-05-08 | 1,150 | 1,155 | 1,107 | 1,150 | 6,300 | 575 |
| 2015-05-07 | 1,142 | 1,150 | 1,140 | 1,150 | 2,200 | 575 |
| 2015-05-01 | 1,169 | 1,169 | 1,137 | 1,141 | 2,400 | 570.50 |
| 2015-04-30 | 1,160 | 1,165 | 1,160 | 1,165 | 200 | 582.50 |
| 2015-04-28 | 1,149 | 1,150 | 1,149 | 1,150 | 200 | 575 |
| 2015-04-27 | 1,155 | 1,155 | 1,134 | 1,149 | 1,700 | 574.50 |
| 2015-04-24 | 1,140 | 1,150 | 1,140 | 1,140 | 2,700 | 570 |
| 2015-04-23 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 | 570 |
| 2015-04-22 | 1,136 | 1,138 | 1,136 | 1,137 | 2,200 | 568.50 |
| 2015-04-21 | 1,139 | 1,142 | 1,132 | 1,136 | 1,300 | 568 |
| 2015-04-20 | 1,174 | 1,174 | 1,132 | 1,132 | 1,400 | 566 |
| 2015-04-17 | 1,155 | 1,155 | 1,155 | 1,155 | 600 | 577.50 |
| 2015-04-16 | 1,158 | 1,160 | 1,158 | 1,158 | 500 | 579 |
| 2015-04-15 | 1,171 | 1,171 | 1,152 | 1,152 | 1,600 | 576 |
| 2015-04-14 | 1,178 | 1,178 | 1,175 | 1,175 | 200 | 587.50 |
| 2015-04-13 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 587.50 |
| 2015-04-10 | 1,169 | 1,169 | 1,169 | 1,169 | 500 | 584.50 |
| 2015-04-09 | 1,175 | 1,177 | 1,170 | 1,171 | 1,900 | 585.50 |
| 2015-04-08 | 1,167 | 1,177 | 1,167 | 1,175 | 6,100 | 587.50 |
| 2015-04-07 | 1,174 | 1,174 | 1,167 | 1,167 | 4,700 | 583.50 |
| 2015-04-06 | 1,151 | 1,179 | 1,150 | 1,167 | 2,900 | 583.50 |
| 2015-04-03 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 568 |
| 2015-04-02 | 1,134 | 1,139 | 1,133 | 1,139 | 1,300 | 569.50 |
| 2015-04-01 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 567.50 |
| 2015-03-31 | 1,149 | 1,149 | 1,149 | 1,149 | 400 | 574.50 |
| 2015-03-30 | 1,153 | 1,153 | 1,121 | 1,130 | 1,000 | 565 |
| 2015-03-27 | 1,142 | 1,144 | 1,106 | 1,123 | 2,900 | 561.50 |
| 2015-03-26 | 1,150 | 1,195 | 1,146 | 1,146 | 3,000 | 573 |
| 2015-03-25 | 1,150 | 1,150 | 1,148 | 1,148 | 5,100 | 574 |
| 2015-03-24 | 1,162 | 1,162 | 1,151 | 1,152 | 3,800 | 576 |
| 2015-03-23 | 1,171 | 1,172 | 1,160 | 1,160 | 7,100 | 580 |
| 2015-03-20 | 1,194 | 1,195 | 1,170 | 1,170 | 4,200 | 585 |
| 2015-03-19 | 1,176 | 1,180 | 1,174 | 1,180 | 1,700 | 590 |
| 2015-03-18 | 1,176 | 1,176 | 1,176 | 1,176 | 500 | 588 |
| 2015-03-17 | 1,195 | 1,195 | 1,173 | 1,173 | 1,500 | 586.50 |
| 2015-03-16 | 1,170 | 1,198 | 1,170 | 1,198 | 300 | 599 |
| 2015-03-13 | 1,171 | 1,200 | 1,171 | 1,199 | 2,500 | 599.50 |
| 2015-03-12 | 1,190 | 1,200 | 1,166 | 1,166 | 1,400 | 583 |
| 2015-03-11 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 582.50 |
| 2015-03-10 | 1,180 | 1,199 | 1,160 | 1,190 | 4,000 | 595 |
| 2015-03-09 | 1,180 | 1,180 | 1,171 | 1,180 | 1,100 | 590 |
| 2015-03-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2015-03-05 | 1,196 | 1,199 | 1,196 | 1,199 | 700 | 599.50 |
| 2015-03-04 | 1,198 | 1,199 | 1,180 | 1,199 | 400 | 599.50 |
| 2015-03-03 | 1,174 | 1,200 | 1,168 | 1,200 | 4,200 | 600 |
| 2015-03-02 | 1,181 | 1,199 | 1,170 | 1,199 | 2,800 | 599.50 |
| 2015-02-27 | 1,200 | 1,200 | 1,175 | 1,200 | 4,200 | 600 |
| 2015-02-26 | 1,200 | 1,215 | 1,185 | 1,210 | 3,100 | 605 |
| 2015-02-25 | 1,202 | 1,228 | 1,200 | 1,228 | 5,000 | 614 |
| 2015-02-24 | 1,199 | 1,200 | 1,199 | 1,200 | 1,500 | 600 |
| 2015-02-23 | 1,200 | 1,200 | 1,180 | 1,180 | 5,900 | 590 |
| 2015-02-20 | 1,200 | 1,210 | 1,185 | 1,210 | 3,100 | 605 |
| 2015-02-19 | 1,247 | 1,247 | 1,186 | 1,193 | 1,400 | 596.50 |
| 2015-02-18 | 1,178 | 1,200 | 1,178 | 1,200 | 1,900 | 600 |
| 2015-02-17 | 1,178 | 1,178 | 1,176 | 1,178 | 1,200 | 589 |
| 2015-02-16 | 1,183 | 1,183 | 1,182 | 1,182 | 1,200 | 591 |
| 2015-02-12 | 1,170 | 1,194 | 1,170 | 1,194 | 500 | 597 |
| 2015-02-10 | 1,200 | 1,200 | 1,153 | 1,161 | 1,000 | 580.50 |
| 2015-02-09 | 1,170 | 1,245 | 1,170 | 1,185 | 1,000 | 592.50 |
| 2015-02-06 | 1,166 | 1,170 | 1,166 | 1,170 | 300 | 585 |
| 2015-02-04 | 1,170 | 1,172 | 1,165 | 1,170 | 3,500 | 585 |
| 2015-02-03 | 1,183 | 1,200 | 1,182 | 1,182 | 500 | 591 |
| 2015-02-02 | 1,171 | 1,200 | 1,171 | 1,188 | 3,100 | 594 |
| 2015-01-30 | 1,251 | 1,251 | 1,200 | 1,200 | 3,400 | 600 |
| 2015-01-29 | 1,240 | 1,280 | 1,240 | 1,260 | 2,200 | 630 |
| 2015-01-28 | 1,200 | 1,230 | 1,170 | 1,230 | 3,100 | 615 |
| 2015-01-27 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 625 |
| 2015-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 | 625 |
| 2015-01-23 | 1,280 | 1,291 | 1,245 | 1,250 | 8,900 | 625 |
| 2015-01-22 | 1,112 | 1,280 | 1,112 | 1,280 | 6,900 | 640 |
| 2015-01-20 | 1,129 | 1,129 | 1,110 | 1,110 | 500 | 555 |
| 2015-01-19 | 1,120 | 1,120 | 1,106 | 1,106 | 3,100 | 553 |
| 2015-01-16 | 1,130 | 1,130 | 1,120 | 1,120 | 200 | 560 |
| 2015-01-15 | 1,139 | 1,139 | 1,111 | 1,139 | 2,000 | 569.50 |
| 2015-01-14 | 1,112 | 1,113 | 1,111 | 1,112 | 1,300 | 556 |
| 2015-01-13 | 1,116 | 1,116 | 1,110 | 1,111 | 3,200 | 555.50 |
| 2015-01-09 | 1,123 | 1,123 | 1,120 | 1,120 | 900 | 560 |
| 2015-01-08 | 1,122 | 1,129 | 1,122 | 1,129 | 800 | 564.50 |
| 2015-01-07 | 1,122 | 1,122 | 1,122 | 1,122 | 1,200 | 561 |
| 2015-01-06 | 1,132 | 1,143 | 1,122 | 1,123 | 1,400 | 561.50 |
| 2015-01-05 | 1,170 | 1,170 | 1,122 | 1,130 | 1,700 | 565 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株
