9368 キムラユニティー(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 | 1,313 | 1,324 | 1,304 | 1,316 | 8,400 | 658 |
| 2015-12-29 | 1,289 | 1,313 | 1,278 | 1,313 | 5,600 | 656.50 |
| 2015-12-28 | 1,294 | 1,302 | 1,280 | 1,294 | 3,700 | 647 |
| 2015-12-25 | 1,281 | 1,285 | 1,269 | 1,276 | 9,900 | 638 |
| 2015-12-24 | 1,292 | 1,306 | 1,289 | 1,289 | 6,300 | 644.50 |
| 2015-12-22 | 1,276 | 1,303 | 1,276 | 1,292 | 4,300 | 646 |
| 2015-12-21 | 1,300 | 1,300 | 1,276 | 1,288 | 6,500 | 644 |
| 2015-12-18 | 1,301 | 1,321 | 1,298 | 1,301 | 6,700 | 650.50 |
| 2015-12-17 | 1,318 | 1,328 | 1,310 | 1,319 | 8,400 | 659.50 |
| 2015-12-16 | 1,300 | 1,317 | 1,282 | 1,317 | 8,400 | 658.50 |
| 2015-12-15 | 1,300 | 1,320 | 1,300 | 1,300 | 4,100 | 650 |
| 2015-12-14 | 1,318 | 1,318 | 1,280 | 1,312 | 7,900 | 656 |
| 2015-12-11 | 1,298 | 1,366 | 1,298 | 1,329 | 12,500 | 664.50 |
| 2015-12-10 | 1,313 | 1,317 | 1,300 | 1,305 | 15,300 | 652.50 |
| 2015-12-09 | 1,343 | 1,343 | 1,301 | 1,330 | 5,200 | 665 |
| 2015-12-08 | 1,377 | 1,377 | 1,341 | 1,346 | 5,500 | 673 |
| 2015-12-07 | 1,368 | 1,368 | 1,346 | 1,356 | 8,100 | 678 |
| 2015-12-04 | 1,363 | 1,363 | 1,322 | 1,340 | 14,400 | 670 |
| 2015-12-03 | 1,369 | 1,386 | 1,369 | 1,379 | 6,500 | 689.50 |
| 2015-12-02 | 1,383 | 1,396 | 1,375 | 1,387 | 13,500 | 693.50 |
| 2015-12-01 | 1,353 | 1,385 | 1,353 | 1,383 | 13,700 | 691.50 |
| 2015-11-30 | 1,340 | 1,355 | 1,335 | 1,352 | 10,400 | 676 |
| 2015-11-27 | 1,350 | 1,359 | 1,333 | 1,348 | 36,700 | 674 |
| 2015-11-26 | 1,296 | 1,318 | 1,294 | 1,301 | 29,300 | 650.50 |
| 2015-11-25 | 1,290 | 1,290 | 1,260 | 1,272 | 11,600 | 636 |
| 2015-11-24 | 1,250 | 1,281 | 1,250 | 1,269 | 9,500 | 634.50 |
| 2015-11-20 | 1,244 | 1,250 | 1,237 | 1,250 | 6,800 | 625 |
| 2015-11-19 | 1,240 | 1,243 | 1,230 | 1,240 | 7,700 | 620 |
| 2015-11-18 | 1,239 | 1,239 | 1,228 | 1,236 | 5,700 | 618 |
| 2015-11-17 | 1,242 | 1,242 | 1,228 | 1,233 | 6,800 | 616.50 |
| 2015-11-16 | 1,220 | 1,240 | 1,220 | 1,228 | 6,000 | 614 |
| 2015-11-13 | 1,244 | 1,244 | 1,223 | 1,240 | 6,700 | 620 |
| 2015-11-12 | 1,240 | 1,245 | 1,235 | 1,244 | 4,600 | 622 |
| 2015-11-11 | 1,243 | 1,247 | 1,240 | 1,242 | 5,500 | 621 |
| 2015-11-10 | 1,243 | 1,250 | 1,238 | 1,243 | 6,500 | 621.50 |
| 2015-11-09 | 1,230 | 1,256 | 1,229 | 1,243 | 21,200 | 621.50 |
| 2015-11-06 | 1,221 | 1,240 | 1,221 | 1,228 | 10,000 | 614 |
| 2015-11-05 | 1,232 | 1,245 | 1,231 | 1,231 | 10,100 | 615.50 |
| 2015-11-04 | 1,243 | 1,255 | 1,238 | 1,238 | 8,400 | 619 |
| 2015-11-02 | 1,248 | 1,260 | 1,242 | 1,242 | 9,600 | 621 |
| 2015-10-30 | 1,248 | 1,265 | 1,240 | 1,246 | 8,600 | 623 |
| 2015-10-29 | 1,248 | 1,256 | 1,248 | 1,248 | 4,000 | 624 |
| 2015-10-28 | 1,234 | 1,261 | 1,232 | 1,248 | 6,900 | 624 |
| 2015-10-27 | 1,290 | 1,290 | 1,240 | 1,248 | 20,900 | 624 |
| 2015-10-26 | 1,315 | 1,315 | 1,276 | 1,277 | 13,200 | 638.50 |
| 2015-10-23 | 1,299 | 1,304 | 1,296 | 1,301 | 4,800 | 650.50 |
| 2015-10-22 | 1,299 | 1,299 | 1,280 | 1,288 | 3,600 | 644 |
| 2015-10-21 | 1,271 | 1,295 | 1,271 | 1,295 | 5,900 | 647.50 |
| 2015-10-20 | 1,275 | 1,276 | 1,266 | 1,268 | 3,700 | 634 |
| 2015-10-19 | 1,298 | 1,298 | 1,267 | 1,275 | 8,800 | 637.50 |
| 2015-10-16 | 1,297 | 1,298 | 1,279 | 1,283 | 8,600 | 641.50 |
| 2015-10-15 | 1,267 | 1,297 | 1,267 | 1,290 | 5,400 | 645 |
| 2015-10-14 | 1,262 | 1,274 | 1,262 | 1,267 | 7,000 | 633.50 |
| 2015-10-13 | 1,292 | 1,310 | 1,260 | 1,279 | 9,900 | 639.50 |
| 2015-10-09 | 1,295 | 1,301 | 1,270 | 1,290 | 11,500 | 645 |
| 2015-10-08 | 1,327 | 1,329 | 1,276 | 1,289 | 14,000 | 644.50 |
| 2015-10-07 | 1,319 | 1,320 | 1,308 | 1,317 | 5,500 | 658.50 |
| 2015-10-06 | 1,320 | 1,326 | 1,307 | 1,309 | 6,000 | 654.50 |
| 2015-10-05 | 1,310 | 1,333 | 1,305 | 1,312 | 10,000 | 656 |
| 2015-10-02 | 1,290 | 1,316 | 1,283 | 1,302 | 8,000 | 651 |
| 2015-10-01 | 1,306 | 1,306 | 1,290 | 1,290 | 8,500 | 645 |
| 2015-09-30 | 1,286 | 1,303 | 1,286 | 1,296 | 4,100 | 648 |
| 2015-09-29 | 1,305 | 1,311 | 1,272 | 1,274 | 11,600 | 637 |
| 2015-09-28 | 1,322 | 1,337 | 1,305 | 1,324 | 17,600 | 662 |
| 2015-09-25 | 1,345 | 1,380 | 1,327 | 1,343 | 44,900 | 671.50 |
| 2015-09-24 | 1,337 | 1,380 | 1,337 | 1,343 | 21,900 | 671.50 |
| 2015-09-18 | 1,397 | 1,397 | 1,381 | 1,388 | 8,000 | 694 |
| 2015-09-17 | 1,376 | 1,410 | 1,376 | 1,390 | 7,200 | 695 |
| 2015-09-16 | 1,395 | 1,402 | 1,375 | 1,383 | 8,600 | 691.50 |
| 2015-09-15 | 1,385 | 1,418 | 1,385 | 1,389 | 7,900 | 694.50 |
| 2015-09-14 | 1,391 | 1,456 | 1,371 | 1,385 | 13,700 | 692.50 |
| 2015-09-11 | 1,379 | 1,400 | 1,364 | 1,390 | 16,000 | 695 |
| 2015-09-10 | 1,333 | 1,369 | 1,319 | 1,353 | 7,200 | 676.50 |
| 2015-09-09 | 1,342 | 1,375 | 1,339 | 1,372 | 11,800 | 686 |
| 2015-09-08 | 1,330 | 1,353 | 1,302 | 1,303 | 10,300 | 651.50 |
| 2015-09-07 | 1,368 | 1,368 | 1,320 | 1,345 | 7,900 | 672.50 |
| 2015-09-04 | 1,422 | 1,422 | 1,311 | 1,376 | 18,100 | 688 |
| 2015-09-03 | 1,418 | 1,435 | 1,403 | 1,403 | 14,000 | 701.50 |
| 2015-09-02 | 1,386 | 1,425 | 1,386 | 1,398 | 9,300 | 699 |
| 2015-09-01 | 1,450 | 1,469 | 1,426 | 1,426 | 25,100 | 713 |
| 2015-08-31 | 1,482 | 1,482 | 1,439 | 1,475 | 13,300 | 737.50 |
| 2015-08-28 | 1,468 | 1,500 | 1,434 | 1,490 | 22,000 | 745 |
| 2015-08-27 | 1,428 | 1,451 | 1,403 | 1,412 | 16,500 | 706 |
| 2015-08-26 | 1,352 | 1,400 | 1,329 | 1,393 | 24,900 | 696.50 |
| 2015-08-25 | 1,257 | 1,425 | 1,257 | 1,352 | 40,300 | 676 |
| 2015-08-24 | 1,420 | 1,458 | 1,270 | 1,354 | 47,200 | 677 |
| 2015-08-21 | 1,520 | 1,559 | 1,482 | 1,511 | 23,700 | 755.50 |
| 2015-08-20 | 1,606 | 1,616 | 1,571 | 1,600 | 21,800 | 800 |
| 2015-08-19 | 1,665 | 1,665 | 1,598 | 1,607 | 13,100 | 803.50 |
| 2015-08-18 | 1,674 | 1,678 | 1,637 | 1,662 | 19,700 | 831 |
| 2015-08-17 | 1,645 | 1,678 | 1,642 | 1,656 | 39,600 | 828 |
| 2015-08-14 | 1,605 | 1,645 | 1,547 | 1,636 | 32,600 | 818 |
| 2015-08-13 | 1,523 | 1,618 | 1,522 | 1,605 | 39,100 | 802.50 |
| 2015-08-12 | 1,570 | 1,592 | 1,515 | 1,541 | 30,000 | 770.50 |
| 2015-08-11 | 1,650 | 1,650 | 1,572 | 1,604 | 43,100 | 802 |
| 2015-08-10 | 1,614 | 1,666 | 1,580 | 1,659 | 56,400 | 829.50 |
| 2015-08-07 | 1,475 | 1,580 | 1,462 | 1,574 | 66,000 | 787 |
| 2015-08-06 | 1,494 | 1,515 | 1,420 | 1,491 | 28,500 | 745.50 |
| 2015-08-05 | 1,419 | 1,495 | 1,412 | 1,487 | 42,200 | 743.50 |
| 2015-08-04 | 1,407 | 1,418 | 1,394 | 1,415 | 11,700 | 707.50 |
| 2015-08-03 | 1,398 | 1,434 | 1,394 | 1,407 | 14,300 | 703.50 |
| 2015-07-31 | 1,347 | 1,394 | 1,342 | 1,394 | 16,300 | 697 |
| 2015-07-30 | 1,371 | 1,377 | 1,331 | 1,352 | 15,500 | 676 |
| 2015-07-29 | 1,400 | 1,408 | 1,346 | 1,363 | 24,100 | 681.50 |
| 2015-07-28 | 1,355 | 1,399 | 1,329 | 1,389 | 19,500 | 694.50 |
| 2015-07-27 | 1,386 | 1,388 | 1,321 | 1,366 | 20,700 | 683 |
| 2015-07-24 | 1,360 | 1,389 | 1,344 | 1,388 | 12,900 | 694 |
| 2015-07-23 | 1,358 | 1,365 | 1,344 | 1,362 | 10,200 | 681 |
| 2015-07-22 | 1,361 | 1,367 | 1,322 | 1,357 | 19,000 | 678.50 |
| 2015-07-21 | 1,369 | 1,371 | 1,357 | 1,361 | 14,900 | 680.50 |
| 2015-07-17 | 1,359 | 1,390 | 1,333 | 1,370 | 30,800 | 685 |
| 2015-07-16 | 1,340 | 1,360 | 1,328 | 1,352 | 14,100 | 676 |
| 2015-07-15 | 1,317 | 1,347 | 1,281 | 1,343 | 27,000 | 671.50 |
| 2015-07-14 | 1,300 | 1,345 | 1,298 | 1,314 | 25,800 | 657 |
| 2015-07-13 | 1,253 | 1,299 | 1,253 | 1,288 | 32,500 | 644 |
| 2015-07-10 | 1,200 | 1,249 | 1,200 | 1,240 | 16,500 | 620 |
| 2015-07-09 | 1,174 | 1,206 | 1,152 | 1,201 | 25,500 | 600.50 |
| 2015-07-08 | 1,218 | 1,241 | 1,200 | 1,200 | 19,200 | 600 |
| 2015-07-07 | 1,214 | 1,239 | 1,211 | 1,218 | 21,600 | 609 |
| 2015-07-06 | 1,225 | 1,234 | 1,201 | 1,203 | 13,000 | 601.50 |
| 2015-07-03 | 1,235 | 1,235 | 1,212 | 1,225 | 10,000 | 612.50 |
| 2015-07-02 | 1,222 | 1,243 | 1,222 | 1,237 | 9,400 | 618.50 |
| 2015-07-01 | 1,235 | 1,235 | 1,205 | 1,212 | 8,300 | 606 |
| 2015-06-30 | 1,216 | 1,230 | 1,215 | 1,226 | 6,800 | 613 |
| 2015-06-29 | 1,208 | 1,243 | 1,177 | 1,216 | 15,800 | 608 |
| 2015-06-26 | 1,212 | 1,235 | 1,202 | 1,230 | 15,600 | 615 |
| 2015-06-25 | 1,228 | 1,241 | 1,154 | 1,177 | 17,600 | 588.50 |
| 2015-06-24 | 1,243 | 1,243 | 1,225 | 1,231 | 17,800 | 615.50 |
| 2015-06-23 | 1,215 | 1,245 | 1,215 | 1,243 | 20,500 | 621.50 |
| 2015-06-22 | 1,191 | 1,220 | 1,191 | 1,211 | 14,900 | 605.50 |
| 2015-06-19 | 1,181 | 1,215 | 1,181 | 1,198 | 15,400 | 599 |
| 2015-06-18 | 1,182 | 1,200 | 1,174 | 1,174 | 11,800 | 587 |
| 2015-06-17 | 1,175 | 1,207 | 1,173 | 1,182 | 17,900 | 591 |
| 2015-06-16 | 1,186 | 1,212 | 1,176 | 1,177 | 19,600 | 588.50 |
| 2015-06-15 | 1,170 | 1,184 | 1,169 | 1,173 | 11,900 | 586.50 |
| 2015-06-12 | 1,170 | 1,170 | 1,160 | 1,164 | 13,800 | 582 |
| 2015-06-11 | 1,156 | 1,169 | 1,156 | 1,165 | 12,900 | 582.50 |
| 2015-06-10 | 1,153 | 1,165 | 1,153 | 1,158 | 10,900 | 579 |
| 2015-06-09 | 1,160 | 1,161 | 1,153 | 1,153 | 10,800 | 576.50 |
| 2015-06-08 | 1,169 | 1,169 | 1,152 | 1,157 | 7,000 | 578.50 |
| 2015-06-05 | 1,134 | 1,164 | 1,129 | 1,156 | 19,100 | 578 |
| 2015-06-04 | 1,123 | 1,135 | 1,123 | 1,127 | 9,300 | 563.50 |
| 2015-06-03 | 1,115 | 1,130 | 1,115 | 1,122 | 8,600 | 561 |
| 2015-06-02 | 1,114 | 1,125 | 1,097 | 1,115 | 24,300 | 557.50 |
| 2015-06-01 | 1,117 | 1,133 | 1,110 | 1,113 | 20,700 | 556.50 |
| 2015-05-29 | 1,112 | 1,112 | 1,101 | 1,107 | 23,100 | 553.50 |
| 2015-05-28 | 1,130 | 1,133 | 1,096 | 1,104 | 48,600 | 552 |
| 2015-05-27 | 1,105 | 1,115 | 1,097 | 1,107 | 25,900 | 553.50 |
| 2015-05-26 | 1,094 | 1,105 | 1,089 | 1,099 | 14,600 | 549.50 |
| 2015-05-25 | 1,091 | 1,094 | 1,090 | 1,094 | 5,200 | 547 |
| 2015-05-22 | 1,092 | 1,092 | 1,085 | 1,092 | 4,100 | 546 |
| 2015-05-21 | 1,099 | 1,099 | 1,090 | 1,092 | 5,200 | 546 |
| 2015-05-20 | 1,097 | 1,099 | 1,094 | 1,099 | 4,700 | 549.50 |
| 2015-05-19 | 1,090 | 1,097 | 1,084 | 1,097 | 5,200 | 548.50 |
| 2015-05-18 | 1,083 | 1,094 | 1,077 | 1,093 | 8,000 | 546.50 |
| 2015-05-15 | 1,068 | 1,080 | 1,066 | 1,079 | 6,300 | 539.50 |
| 2015-05-14 | 1,076 | 1,082 | 1,066 | 1,068 | 7,300 | 534 |
| 2015-05-13 | 1,075 | 1,087 | 1,071 | 1,076 | 4,700 | 538 |
| 2015-05-12 | 1,078 | 1,078 | 1,070 | 1,075 | 4,500 | 537.50 |
| 2015-05-11 | 1,088 | 1,088 | 1,083 | 1,084 | 8,800 | 542 |
| 2015-05-08 | 1,092 | 1,093 | 1,085 | 1,087 | 9,800 | 543.50 |
| 2015-05-07 | 1,080 | 1,087 | 1,071 | 1,085 | 7,700 | 542.50 |
| 2015-05-01 | 1,070 | 1,085 | 1,063 | 1,081 | 12,100 | 540.50 |
| 2015-04-30 | 1,051 | 1,070 | 1,051 | 1,070 | 10,900 | 535 |
| 2015-04-28 | 1,046 | 1,070 | 1,042 | 1,049 | 19,400 | 524.50 |
| 2015-04-27 | 1,040 | 1,050 | 1,034 | 1,034 | 6,500 | 517 |
| 2015-04-24 | 1,036 | 1,050 | 1,036 | 1,038 | 3,100 | 519 |
| 2015-04-23 | 1,042 | 1,045 | 1,035 | 1,041 | 3,700 | 520.50 |
| 2015-04-22 | 1,048 | 1,052 | 1,031 | 1,042 | 4,400 | 521 |
| 2015-04-21 | 1,052 | 1,058 | 1,044 | 1,051 | 3,400 | 525.50 |
| 2015-04-20 | 1,064 | 1,064 | 1,050 | 1,057 | 3,900 | 528.50 |
| 2015-04-17 | 1,060 | 1,070 | 1,059 | 1,062 | 6,300 | 531 |
| 2015-04-16 | 1,072 | 1,072 | 1,056 | 1,064 | 2,900 | 532 |
| 2015-04-15 | 1,065 | 1,066 | 1,060 | 1,065 | 4,100 | 532.50 |
| 2015-04-14 | 1,061 | 1,069 | 1,060 | 1,063 | 5,500 | 531.50 |
| 2015-04-13 | 1,070 | 1,070 | 1,055 | 1,061 | 5,200 | 530.50 |
| 2015-04-10 | 1,070 | 1,070 | 1,049 | 1,063 | 6,900 | 531.50 |
| 2015-04-09 | 1,062 | 1,066 | 1,021 | 1,063 | 9,500 | 531.50 |
| 2015-04-08 | 1,064 | 1,070 | 1,060 | 1,062 | 5,000 | 531 |
| 2015-04-07 | 1,060 | 1,065 | 1,053 | 1,063 | 4,500 | 531.50 |
| 2015-04-06 | 1,045 | 1,059 | 1,045 | 1,058 | 3,500 | 529 |
| 2015-04-03 | 1,054 | 1,059 | 1,052 | 1,055 | 5,200 | 527.50 |
| 2015-04-02 | 1,042 | 1,050 | 1,041 | 1,049 | 8,500 | 524.50 |
| 2015-04-01 | 1,025 | 1,045 | 1,025 | 1,038 | 8,500 | 519 |
| 2015-03-31 | 1,041 | 1,054 | 1,020 | 1,020 | 6,700 | 510 |
| 2015-03-30 | 1,019 | 1,049 | 1,019 | 1,045 | 8,600 | 522.50 |
| 2015-03-27 | 1,058 | 1,071 | 1,030 | 1,030 | 17,800 | 515 |
| 2015-03-26 | 1,095 | 1,095 | 1,085 | 1,090 | 42,600 | 545 |
| 2015-03-25 | 1,090 | 1,098 | 1,090 | 1,093 | 9,100 | 546.50 |
| 2015-03-24 | 1,088 | 1,099 | 1,085 | 1,090 | 11,300 | 545 |
| 2015-03-23 | 1,078 | 1,089 | 1,078 | 1,087 | 11,800 | 543.50 |
| 2015-03-20 | 1,062 | 1,090 | 1,060 | 1,078 | 10,400 | 539 |
| 2015-03-19 | 1,055 | 1,064 | 1,050 | 1,055 | 11,000 | 527.50 |
| 2015-03-18 | 1,054 | 1,059 | 1,049 | 1,049 | 10,300 | 524.50 |
| 2015-03-17 | 1,050 | 1,055 | 1,045 | 1,047 | 6,700 | 523.50 |
| 2015-03-16 | 1,038 | 1,055 | 1,037 | 1,046 | 15,900 | 523 |
| 2015-03-13 | 1,030 | 1,037 | 1,027 | 1,031 | 15,400 | 515.50 |
| 2015-03-12 | 1,028 | 1,030 | 1,020 | 1,030 | 11,000 | 515 |
| 2015-03-11 | 1,018 | 1,027 | 1,018 | 1,023 | 5,900 | 511.50 |
| 2015-03-10 | 1,022 | 1,024 | 1,015 | 1,018 | 7,400 | 509 |
| 2015-03-09 | 1,020 | 1,020 | 1,013 | 1,020 | 4,900 | 510 |
| 2015-03-06 | 1,011 | 1,023 | 1,011 | 1,020 | 10,700 | 510 |
| 2015-03-05 | 1,010 | 1,020 | 1,010 | 1,019 | 10,600 | 509.50 |
| 2015-03-04 | 1,019 | 1,020 | 1,015 | 1,018 | 3,000 | 509 |
| 2015-03-03 | 1,022 | 1,022 | 1,016 | 1,019 | 7,100 | 509.50 |
| 2015-03-02 | 1,018 | 1,021 | 1,013 | 1,020 | 7,800 | 510 |
| 2015-02-27 | 1,019 | 1,020 | 1,016 | 1,017 | 7,700 | 508.50 |
| 2015-02-26 | 1,018 | 1,019 | 1,017 | 1,019 | 5,300 | 509.50 |
| 2015-02-25 | 1,015 | 1,020 | 1,012 | 1,018 | 5,200 | 509 |
| 2015-02-24 | 1,013 | 1,019 | 1,013 | 1,015 | 3,300 | 507.50 |
| 2015-02-23 | 1,014 | 1,015 | 1,009 | 1,012 | 3,700 | 506 |
| 2015-02-20 | 1,003 | 1,018 | 1,000 | 1,013 | 7,500 | 506.50 |
| 2015-02-19 | 1,014 | 1,019 | 949 | 999 | 18,900 | 499.50 |
| 2015-02-18 | 1,013 | 1,023 | 1,009 | 1,013 | 7,900 | 506.50 |
| 2015-02-17 | 1,019 | 1,020 | 1,009 | 1,012 | 4,000 | 506 |
| 2015-02-16 | 1,017 | 1,019 | 1,006 | 1,009 | 7,600 | 504.50 |
| 2015-02-13 | 1,019 | 1,019 | 1,005 | 1,011 | 6,900 | 505.50 |
| 2015-02-12 | 1,009 | 1,017 | 1,006 | 1,006 | 11,700 | 503 |
| 2015-02-10 | 1,009 | 1,009 | 1,002 | 1,007 | 4,200 | 503.50 |
| 2015-02-09 | 1,000 | 1,007 | 1,000 | 1,007 | 5,100 | 503.50 |
| 2015-02-06 | 1,000 | 1,005 | 1,000 | 1,001 | 3,000 | 500.50 |
| 2015-02-05 | 1,000 | 1,004 | 1,000 | 1,000 | 3,700 | 500 |
| 2015-02-04 | 1,000 | 1,003 | 997 | 1,000 | 5,700 | 500 |
| 2015-02-03 | 1,005 | 1,005 | 995 | 998 | 7,800 | 499 |
| 2015-02-02 | 1,005 | 1,010 | 1,003 | 1,005 | 8,900 | 502.50 |
| 2015-01-30 | 1,000 | 1,005 | 997 | 1,005 | 9,900 | 502.50 |
| 2015-01-29 | 992 | 999 | 991 | 997 | 4,700 | 498.50 |
| 2015-01-28 | 998 | 1,000 | 994 | 1,000 | 6,500 | 500 |
| 2015-01-27 | 998 | 998 | 990 | 998 | 6,200 | 499 |
| 2015-01-26 | 998 | 998 | 980 | 995 | 5,200 | 497.50 |
| 2015-01-23 | 995 | 996 | 992 | 995 | 3,500 | 497.50 |
| 2015-01-22 | 995 | 995 | 989 | 992 | 3,100 | 496 |
| 2015-01-21 | 988 | 993 | 987 | 989 | 6,900 | 494.50 |
| 2015-01-20 | 990 | 995 | 988 | 992 | 5,300 | 496 |
| 2015-01-19 | 984 | 991 | 984 | 985 | 4,400 | 492.50 |
| 2015-01-16 | 989 | 991 | 959 | 983 | 13,400 | 491.50 |
| 2015-01-15 | 987 | 994 | 987 | 993 | 3,600 | 496.50 |
| 2015-01-14 | 989 | 992 | 987 | 989 | 3,200 | 494.50 |
| 2015-01-13 | 990 | 993 | 988 | 992 | 3,700 | 496 |
| 2015-01-09 | 988 | 996 | 987 | 988 | 5,100 | 494 |
| 2015-01-08 | 983 | 994 | 983 | 990 | 5,900 | 495 |
| 2015-01-07 | 988 | 992 | 985 | 989 | 4,900 | 494.50 |
| 2015-01-06 | 997 | 997 | 985 | 989 | 7,400 | 494.50 |
| 2015-01-05 | 994 | 998 | 994 | 996 | 6,100 | 498 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
