9692 (株)シーイーシー 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 | 1,204 | 1,222 | 1,187 | 1,220 | 33,300 | 610 |
| 2015-12-29 | 1,197 | 1,209 | 1,179 | 1,205 | 37,100 | 602.50 |
| 2015-12-28 | 1,165 | 1,200 | 1,165 | 1,172 | 37,600 | 586 |
| 2015-12-25 | 1,146 | 1,170 | 1,145 | 1,161 | 34,900 | 580.50 |
| 2015-12-24 | 1,154 | 1,175 | 1,141 | 1,149 | 80,000 | 574.50 |
| 2015-12-22 | 1,213 | 1,219 | 1,158 | 1,159 | 98,300 | 579.50 |
| 2015-12-21 | 1,234 | 1,260 | 1,194 | 1,213 | 193,700 | 606.50 |
| 2015-12-18 | 1,173 | 1,293 | 1,161 | 1,180 | 311,000 | 590 |
| 2015-12-17 | 1,138 | 1,168 | 1,128 | 1,164 | 31,800 | 582 |
| 2015-12-16 | 1,129 | 1,145 | 1,117 | 1,119 | 26,000 | 559.50 |
| 2015-12-15 | 1,151 | 1,156 | 1,129 | 1,129 | 19,400 | 564.50 |
| 2015-12-14 | 1,152 | 1,167 | 1,135 | 1,163 | 14,900 | 581.50 |
| 2015-12-11 | 1,155 | 1,184 | 1,155 | 1,172 | 53,200 | 586 |
| 2015-12-10 | 1,148 | 1,162 | 1,133 | 1,150 | 31,000 | 575 |
| 2015-12-09 | 1,178 | 1,181 | 1,136 | 1,168 | 92,700 | 584 |
| 2015-12-08 | 1,205 | 1,209 | 1,174 | 1,177 | 43,900 | 588.50 |
| 2015-12-07 | 1,172 | 1,226 | 1,172 | 1,196 | 65,500 | 598 |
| 2015-12-04 | 1,150 | 1,183 | 1,142 | 1,172 | 61,600 | 586 |
| 2015-12-03 | 1,155 | 1,179 | 1,147 | 1,166 | 47,900 | 583 |
| 2015-12-02 | 1,124 | 1,174 | 1,122 | 1,172 | 54,100 | 586 |
| 2015-12-01 | 1,148 | 1,154 | 1,119 | 1,124 | 37,200 | 562 |
| 2015-11-30 | 1,143 | 1,149 | 1,114 | 1,146 | 36,800 | 573 |
| 2015-11-27 | 1,114 | 1,159 | 1,114 | 1,134 | 45,100 | 567 |
| 2015-11-26 | 1,130 | 1,134 | 1,107 | 1,107 | 59,900 | 553.50 |
| 2015-11-25 | 1,096 | 1,145 | 1,095 | 1,129 | 51,700 | 564.50 |
| 2015-11-24 | 1,086 | 1,108 | 1,081 | 1,101 | 46,400 | 550.50 |
| 2015-11-20 | 1,058 | 1,085 | 1,050 | 1,081 | 33,400 | 540.50 |
| 2015-11-19 | 1,061 | 1,099 | 1,047 | 1,055 | 136,400 | 527.50 |
| 2015-11-18 | 1,061 | 1,062 | 1,050 | 1,055 | 12,800 | 527.50 |
| 2015-11-17 | 1,060 | 1,068 | 1,051 | 1,054 | 24,200 | 527 |
| 2015-11-16 | 1,042 | 1,062 | 1,034 | 1,052 | 24,900 | 526 |
| 2015-11-13 | 1,035 | 1,046 | 1,030 | 1,042 | 12,000 | 521 |
| 2015-11-12 | 1,053 | 1,061 | 1,044 | 1,050 | 12,600 | 525 |
| 2015-11-11 | 1,024 | 1,051 | 1,024 | 1,044 | 17,600 | 522 |
| 2015-11-10 | 1,041 | 1,045 | 1,031 | 1,037 | 26,500 | 518.50 |
| 2015-11-09 | 1,063 | 1,075 | 1,049 | 1,053 | 36,500 | 526.50 |
| 2015-11-06 | 1,054 | 1,061 | 1,040 | 1,055 | 10,700 | 527.50 |
| 2015-11-05 | 1,051 | 1,065 | 1,045 | 1,054 | 8,800 | 527 |
| 2015-11-04 | 1,066 | 1,066 | 1,040 | 1,051 | 12,500 | 525.50 |
| 2015-11-02 | 1,059 | 1,061 | 1,046 | 1,047 | 19,200 | 523.50 |
| 2015-10-30 | 1,067 | 1,082 | 1,045 | 1,076 | 16,300 | 538 |
| 2015-10-29 | 1,066 | 1,079 | 1,065 | 1,076 | 12,700 | 538 |
| 2015-10-28 | 1,072 | 1,080 | 1,045 | 1,064 | 27,200 | 532 |
| 2015-10-27 | 1,089 | 1,104 | 1,066 | 1,083 | 15,900 | 541.50 |
| 2015-10-26 | 1,086 | 1,098 | 1,070 | 1,092 | 38,500 | 546 |
| 2015-10-23 | 1,068 | 1,075 | 1,040 | 1,070 | 27,900 | 535 |
| 2015-10-22 | 1,036 | 1,062 | 1,036 | 1,060 | 15,900 | 530 |
| 2015-10-21 | 1,026 | 1,041 | 1,022 | 1,038 | 9,700 | 519 |
| 2015-10-20 | 1,040 | 1,040 | 1,022 | 1,026 | 6,600 | 513 |
| 2015-10-19 | 1,036 | 1,040 | 1,024 | 1,026 | 6,800 | 513 |
| 2015-10-16 | 1,037 | 1,050 | 1,028 | 1,040 | 10,700 | 520 |
| 2015-10-15 | 1,002 | 1,035 | 1,002 | 1,031 | 12,700 | 515.50 |
| 2015-10-14 | 1,022 | 1,022 | 995 | 1,009 | 19,600 | 504.50 |
| 2015-10-13 | 1,039 | 1,040 | 1,025 | 1,031 | 14,300 | 515.50 |
| 2015-10-09 | 1,023 | 1,044 | 1,022 | 1,041 | 25,200 | 520.50 |
| 2015-10-08 | 1,015 | 1,023 | 1,001 | 1,018 | 16,500 | 509 |
| 2015-10-07 | 994 | 1,029 | 986 | 1,020 | 28,100 | 510 |
| 2015-10-06 | 985 | 1,004 | 983 | 988 | 18,500 | 494 |
| 2015-10-05 | 962 | 994 | 962 | 972 | 15,400 | 486 |
| 2015-10-02 | 933 | 968 | 930 | 958 | 25,100 | 479 |
| 2015-10-01 | 942 | 945 | 923 | 937 | 9,800 | 468.50 |
| 2015-09-30 | 919 | 933 | 912 | 931 | 5,600 | 465.50 |
| 2015-09-29 | 935 | 939 | 907 | 907 | 20,200 | 453.50 |
| 2015-09-28 | 956 | 973 | 945 | 952 | 25,900 | 476 |
| 2015-09-25 | 927 | 945 | 918 | 942 | 21,300 | 471 |
| 2015-09-24 | 970 | 983 | 936 | 936 | 36,900 | 468 |
| 2015-09-18 | 1,010 | 1,010 | 986 | 990 | 10,000 | 495 |
| 2015-09-17 | 984 | 1,006 | 984 | 1,003 | 13,300 | 501.50 |
| 2015-09-16 | 992 | 1,008 | 990 | 997 | 16,300 | 498.50 |
| 2015-09-15 | 972 | 993 | 972 | 980 | 12,800 | 490 |
| 2015-09-14 | 960 | 982 | 960 | 970 | 13,600 | 485 |
| 2015-09-11 | 971 | 978 | 961 | 973 | 26,800 | 486.50 |
| 2015-09-10 | 960 | 966 | 947 | 960 | 20,500 | 480 |
| 2015-09-09 | 967 | 985 | 946 | 975 | 43,000 | 487.50 |
| 2015-09-08 | 944 | 1,000 | 944 | 963 | 26,200 | 481.50 |
| 2015-09-07 | 935 | 960 | 926 | 948 | 14,100 | 474 |
| 2015-09-04 | 967 | 978 | 944 | 945 | 20,400 | 472.50 |
| 2015-09-03 | 970 | 985 | 951 | 952 | 17,600 | 476 |
| 2015-09-02 | 975 | 995 | 964 | 970 | 21,100 | 485 |
| 2015-09-01 | 1,016 | 1,019 | 976 | 982 | 31,000 | 491 |
| 2015-08-31 | 1,004 | 1,022 | 1,004 | 1,019 | 21,200 | 509.50 |
| 2015-08-28 | 964 | 995 | 964 | 989 | 20,100 | 494.50 |
| 2015-08-27 | 933 | 950 | 928 | 934 | 19,300 | 467 |
| 2015-08-26 | 949 | 964 | 897 | 916 | 54,400 | 458 |
| 2015-08-25 | 905 | 976 | 886 | 919 | 45,400 | 459.50 |
| 2015-08-24 | 997 | 1,024 | 947 | 950 | 33,400 | 475 |
| 2015-08-21 | 1,058 | 1,074 | 1,036 | 1,037 | 25,000 | 518.50 |
| 2015-08-20 | 1,101 | 1,101 | 1,074 | 1,074 | 17,700 | 537 |
| 2015-08-19 | 1,096 | 1,110 | 1,090 | 1,101 | 21,500 | 550.50 |
| 2015-08-18 | 1,095 | 1,097 | 1,081 | 1,094 | 7,500 | 547 |
| 2015-08-17 | 1,083 | 1,096 | 1,081 | 1,091 | 11,000 | 545.50 |
| 2015-08-14 | 1,075 | 1,079 | 1,070 | 1,073 | 8,500 | 536.50 |
| 2015-08-13 | 1,060 | 1,077 | 1,060 | 1,075 | 10,500 | 537.50 |
| 2015-08-12 | 1,090 | 1,105 | 1,065 | 1,065 | 40,700 | 532.50 |
| 2015-08-11 | 1,110 | 1,113 | 1,071 | 1,107 | 31,800 | 553.50 |
| 2015-08-10 | 1,094 | 1,109 | 1,088 | 1,109 | 15,100 | 554.50 |
| 2015-08-07 | 1,091 | 1,103 | 1,085 | 1,094 | 21,200 | 547 |
| 2015-08-06 | 1,110 | 1,112 | 1,097 | 1,103 | 20,800 | 551.50 |
| 2015-08-05 | 1,104 | 1,115 | 1,087 | 1,103 | 12,200 | 551.50 |
| 2015-08-04 | 1,106 | 1,106 | 1,083 | 1,099 | 14,900 | 549.50 |
| 2015-08-03 | 1,100 | 1,115 | 1,082 | 1,106 | 16,500 | 553 |
| 2015-07-31 | 1,095 | 1,118 | 1,081 | 1,095 | 27,800 | 547.50 |
| 2015-07-30 | 1,083 | 1,089 | 1,077 | 1,088 | 14,800 | 544 |
| 2015-07-29 | 1,051 | 1,154 | 1,051 | 1,077 | 81,300 | 538.50 |
| 2015-07-28 | 1,067 | 1,082 | 1,063 | 1,065 | 26,600 | 532.50 |
| 2015-07-27 | 1,093 | 1,100 | 1,082 | 1,085 | 22,100 | 542.50 |
| 2015-07-24 | 1,098 | 1,110 | 1,090 | 1,101 | 22,800 | 550.50 |
| 2015-07-23 | 1,080 | 1,129 | 1,080 | 1,112 | 30,600 | 556 |
| 2015-07-22 | 1,091 | 1,093 | 1,080 | 1,080 | 29,600 | 540 |
| 2015-07-21 | 1,090 | 1,099 | 1,079 | 1,092 | 27,000 | 546 |
| 2015-07-17 | 1,089 | 1,093 | 1,080 | 1,085 | 35,900 | 542.50 |
| 2015-07-16 | 1,100 | 1,101 | 1,081 | 1,090 | 43,600 | 545 |
| 2015-07-15 | 1,103 | 1,114 | 1,098 | 1,098 | 29,300 | 549 |
| 2015-07-14 | 1,110 | 1,121 | 1,100 | 1,105 | 20,200 | 552.50 |
| 2015-07-13 | 1,076 | 1,106 | 1,076 | 1,098 | 21,900 | 549 |
| 2015-07-10 | 1,078 | 1,089 | 1,069 | 1,081 | 32,400 | 540.50 |
| 2015-07-09 | 1,031 | 1,092 | 1,016 | 1,081 | 65,900 | 540.50 |
| 2015-07-08 | 1,121 | 1,121 | 1,077 | 1,077 | 64,400 | 538.50 |
| 2015-07-07 | 1,146 | 1,150 | 1,130 | 1,133 | 25,500 | 566.50 |
| 2015-07-06 | 1,161 | 1,161 | 1,122 | 1,129 | 49,800 | 564.50 |
| 2015-07-03 | 1,205 | 1,205 | 1,177 | 1,178 | 33,300 | 589 |
| 2015-07-02 | 1,200 | 1,216 | 1,190 | 1,201 | 50,200 | 600.50 |
| 2015-07-01 | 1,178 | 1,190 | 1,165 | 1,184 | 28,800 | 592 |
| 2015-06-30 | 1,148 | 1,180 | 1,148 | 1,178 | 28,100 | 589 |
| 2015-06-29 | 1,169 | 1,179 | 1,154 | 1,162 | 47,900 | 581 |
| 2015-06-26 | 1,172 | 1,199 | 1,170 | 1,194 | 42,100 | 597 |
| 2015-06-25 | 1,170 | 1,187 | 1,169 | 1,172 | 37,300 | 586 |
| 2015-06-24 | 1,180 | 1,180 | 1,165 | 1,174 | 44,600 | 587 |
| 2015-06-23 | 1,135 | 1,180 | 1,134 | 1,179 | 82,300 | 589.50 |
| 2015-06-22 | 1,122 | 1,136 | 1,121 | 1,135 | 22,600 | 567.50 |
| 2015-06-19 | 1,119 | 1,128 | 1,119 | 1,124 | 12,700 | 562 |
| 2015-06-18 | 1,126 | 1,138 | 1,116 | 1,123 | 26,900 | 561.50 |
| 2015-06-17 | 1,118 | 1,134 | 1,118 | 1,124 | 32,800 | 562 |
| 2015-06-16 | 1,130 | 1,150 | 1,118 | 1,118 | 28,400 | 559 |
| 2015-06-15 | 1,110 | 1,150 | 1,100 | 1,143 | 74,000 | 571.50 |
| 2015-06-12 | 1,114 | 1,130 | 1,100 | 1,118 | 96,300 | 559 |
| 2015-06-11 | 1,101 | 1,140 | 1,100 | 1,125 | 160,200 | 562.50 |
| 2015-06-10 | 1,061 | 1,090 | 1,053 | 1,078 | 258,500 | 539 |
| 2015-06-09 | 1,005 | 1,005 | 995 | 998 | 35,800 | 499 |
| 2015-06-08 | 994 | 1,005 | 994 | 1,005 | 12,600 | 502.50 |
| 2015-06-05 | 990 | 1,005 | 990 | 998 | 30,300 | 499 |
| 2015-06-04 | 992 | 1,008 | 990 | 998 | 19,600 | 499 |
| 2015-06-03 | 1,000 | 1,001 | 987 | 992 | 31,400 | 496 |
| 2015-06-02 | 990 | 1,044 | 988 | 1,007 | 102,200 | 503.50 |
| 2015-06-01 | 989 | 993 | 980 | 991 | 17,400 | 495.50 |
| 2015-05-29 | 981 | 993 | 981 | 988 | 26,800 | 494 |
| 2015-05-28 | 985 | 988 | 980 | 980 | 22,700 | 490 |
| 2015-05-27 | 1,007 | 1,047 | 966 | 988 | 109,600 | 494 |
| 2015-05-26 | 962 | 1,090 | 959 | 1,006 | 192,300 | 503 |
| 2015-05-25 | 964 | 967 | 962 | 967 | 17,200 | 483.50 |
| 2015-05-22 | 966 | 966 | 955 | 964 | 19,100 | 482 |
| 2015-05-21 | 964 | 970 | 960 | 963 | 23,100 | 481.50 |
| 2015-05-20 | 956 | 964 | 954 | 964 | 21,200 | 482 |
| 2015-05-19 | 954 | 958 | 947 | 956 | 28,400 | 478 |
| 2015-05-18 | 938 | 954 | 934 | 954 | 46,200 | 477 |
| 2015-05-15 | 929 | 937 | 926 | 934 | 32,300 | 467 |
| 2015-05-14 | 918 | 928 | 918 | 924 | 18,300 | 462 |
| 2015-05-13 | 920 | 929 | 916 | 925 | 22,100 | 462.50 |
| 2015-05-12 | 922 | 922 | 911 | 916 | 9,700 | 458 |
| 2015-05-11 | 915 | 924 | 909 | 924 | 39,800 | 462 |
| 2015-05-08 | 900 | 909 | 900 | 909 | 13,800 | 454.50 |
| 2015-05-07 | 902 | 913 | 900 | 905 | 23,600 | 452.50 |
| 2015-05-01 | 903 | 915 | 897 | 913 | 41,400 | 456.50 |
| 2015-04-30 | 909 | 918 | 907 | 916 | 27,800 | 458 |
| 2015-04-28 | 915 | 918 | 915 | 916 | 10,900 | 458 |
| 2015-04-27 | 918 | 919 | 912 | 914 | 32,200 | 457 |
| 2015-04-24 | 913 | 914 | 902 | 914 | 18,300 | 457 |
| 2015-04-23 | 912 | 918 | 897 | 909 | 30,800 | 454.50 |
| 2015-04-22 | 912 | 912 | 894 | 907 | 16,100 | 453.50 |
| 2015-04-21 | 908 | 914 | 899 | 904 | 20,700 | 452 |
| 2015-04-20 | 910 | 916 | 905 | 911 | 23,000 | 455.50 |
| 2015-04-17 | 906 | 919 | 900 | 918 | 45,900 | 459 |
| 2015-04-16 | 902 | 912 | 901 | 911 | 42,100 | 455.50 |
| 2015-04-15 | 908 | 910 | 901 | 902 | 26,400 | 451 |
| 2015-04-14 | 900 | 914 | 894 | 906 | 34,200 | 453 |
| 2015-04-13 | 887 | 913 | 886 | 892 | 52,100 | 446 |
| 2015-04-10 | 878 | 888 | 877 | 883 | 41,300 | 441.50 |
| 2015-04-09 | 874 | 887 | 871 | 878 | 66,600 | 439 |
| 2015-04-08 | 878 | 889 | 864 | 865 | 95,600 | 432.50 |
| 2015-04-07 | 878 | 882 | 874 | 879 | 19,000 | 439.50 |
| 2015-04-06 | 878 | 880 | 875 | 878 | 28,200 | 439 |
| 2015-04-03 | 881 | 881 | 875 | 878 | 22,400 | 439 |
| 2015-04-02 | 878 | 883 | 871 | 880 | 34,700 | 440 |
| 2015-04-01 | 874 | 879 | 866 | 871 | 31,900 | 435.50 |
| 2015-03-31 | 875 | 885 | 871 | 874 | 65,400 | 437 |
| 2015-03-30 | 864 | 874 | 863 | 870 | 25,900 | 435 |
| 2015-03-27 | 868 | 878 | 858 | 862 | 63,000 | 431 |
| 2015-03-26 | 872 | 873 | 861 | 868 | 56,500 | 434 |
| 2015-03-25 | 870 | 877 | 868 | 872 | 36,800 | 436 |
| 2015-03-24 | 862 | 868 | 856 | 866 | 68,800 | 433 |
| 2015-03-23 | 855 | 869 | 851 | 865 | 63,300 | 432.50 |
| 2015-03-20 | 876 | 876 | 855 | 855 | 79,000 | 427.50 |
| 2015-03-19 | 883 | 884 | 868 | 870 | 49,500 | 435 |
| 2015-03-18 | 909 | 909 | 880 | 885 | 60,000 | 442.50 |
| 2015-03-17 | 920 | 922 | 898 | 901 | 82,300 | 450.50 |
| 2015-03-16 | 939 | 941 | 910 | 917 | 103,000 | 458.50 |
| 2015-03-13 | 951 | 960 | 921 | 930 | 260,400 | 465 |
| 2015-03-12 | 960 | 1,026 | 954 | 1,005 | 127,400 | 502.50 |
| 2015-03-11 | 955 | 965 | 953 | 955 | 30,300 | 477.50 |
| 2015-03-10 | 965 | 965 | 952 | 955 | 33,000 | 477.50 |
| 2015-03-09 | 962 | 978 | 954 | 954 | 83,500 | 477 |
| 2015-03-06 | 992 | 1,009 | 992 | 1,000 | 36,100 | 500 |
| 2015-03-05 | 1,005 | 1,011 | 994 | 997 | 25,100 | 498.50 |
| 2015-03-04 | 1,028 | 1,028 | 1,006 | 1,011 | 14,600 | 505.50 |
| 2015-03-03 | 1,021 | 1,032 | 1,021 | 1,030 | 23,600 | 515 |
| 2015-03-02 | 1,013 | 1,039 | 1,013 | 1,021 | 12,000 | 510.50 |
| 2015-02-27 | 1,025 | 1,034 | 1,005 | 1,008 | 43,300 | 504 |
| 2015-02-26 | 1,015 | 1,023 | 1,014 | 1,021 | 24,200 | 510.50 |
| 2015-02-25 | 1,013 | 1,014 | 1,002 | 1,012 | 22,500 | 506 |
| 2015-02-24 | 1,007 | 1,014 | 1,005 | 1,006 | 10,900 | 503 |
| 2015-02-23 | 1,019 | 1,023 | 992 | 1,000 | 33,200 | 500 |
| 2015-02-20 | 1,010 | 1,013 | 1,002 | 1,011 | 18,500 | 505.50 |
| 2015-02-19 | 1,005 | 1,015 | 995 | 1,013 | 22,800 | 506.50 |
| 2015-02-18 | 1,018 | 1,018 | 1,001 | 1,008 | 18,900 | 504 |
| 2015-02-17 | 986 | 1,011 | 982 | 1,006 | 32,800 | 503 |
| 2015-02-16 | 984 | 989 | 976 | 983 | 12,200 | 491.50 |
| 2015-02-13 | 982 | 990 | 980 | 987 | 18,200 | 493.50 |
| 2015-02-12 | 994 | 999 | 981 | 982 | 19,300 | 491 |
| 2015-02-10 | 987 | 996 | 964 | 979 | 41,200 | 489.50 |
| 2015-02-09 | 995 | 998 | 981 | 994 | 21,600 | 497 |
| 2015-02-06 | 1,010 | 1,010 | 988 | 992 | 17,800 | 496 |
| 2015-02-05 | 1,008 | 1,008 | 992 | 999 | 25,700 | 499.50 |
| 2015-02-04 | 1,013 | 1,013 | 995 | 1,009 | 27,600 | 504.50 |
| 2015-02-03 | 996 | 1,007 | 991 | 999 | 22,600 | 499.50 |
| 2015-02-02 | 1,000 | 1,012 | 990 | 1,002 | 16,100 | 501 |
| 2015-01-30 | 1,030 | 1,032 | 999 | 1,012 | 43,700 | 506 |
| 2015-01-29 | 1,006 | 1,009 | 972 | 978 | 41,200 | 489 |
| 2015-01-28 | 1,000 | 1,010 | 991 | 1,008 | 39,200 | 504 |
| 2015-01-27 | 1,000 | 1,015 | 998 | 998 | 62,000 | 499 |
| 2015-01-26 | 1,000 | 1,010 | 995 | 1,003 | 27,400 | 501.50 |
| 2015-01-23 | 1,006 | 1,010 | 997 | 1,003 | 21,200 | 501.50 |
| 2015-01-22 | 1,019 | 1,019 | 1,002 | 1,007 | 25,500 | 503.50 |
| 2015-01-21 | 1,024 | 1,024 | 1,006 | 1,010 | 25,800 | 505 |
| 2015-01-20 | 1,012 | 1,028 | 1,003 | 1,016 | 22,800 | 508 |
| 2015-01-19 | 1,010 | 1,013 | 996 | 1,003 | 17,000 | 501.50 |
| 2015-01-16 | 1,001 | 1,024 | 992 | 998 | 33,900 | 499 |
| 2015-01-15 | 1,010 | 1,024 | 1,001 | 1,023 | 35,800 | 511.50 |
| 2015-01-14 | 1,032 | 1,039 | 1,000 | 1,005 | 39,500 | 502.50 |
| 2015-01-13 | 1,045 | 1,055 | 1,031 | 1,039 | 29,000 | 519.50 |
| 2015-01-09 | 1,056 | 1,060 | 1,044 | 1,045 | 18,400 | 522.50 |
| 2015-01-08 | 1,047 | 1,062 | 1,047 | 1,054 | 12,700 | 527 |
| 2015-01-07 | 1,042 | 1,055 | 1,042 | 1,047 | 15,500 | 523.50 |
| 2015-01-06 | 1,066 | 1,077 | 1,054 | 1,058 | 33,700 | 529 |
| 2015-01-05 | 1,079 | 1,092 | 1,079 | 1,087 | 12,600 | 543.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
