9717 (株)ジャステック 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 | 1,027 | 1,029 | 1,009 | 1,013 | 38,100 | 1,013 |
| 2015-12-29 | 982 | 1,017 | 981 | 1,015 | 63,600 | 1,015 |
| 2015-12-28 | 950 | 978 | 947 | 977 | 55,900 | 977 |
| 2015-12-25 | 1,000 | 1,000 | 952 | 954 | 113,500 | 954 |
| 2015-12-24 | 1,010 | 1,010 | 983 | 987 | 75,100 | 987 |
| 2015-12-22 | 1,008 | 1,009 | 999 | 1,002 | 51,200 | 1,002 |
| 2015-12-21 | 1,004 | 1,004 | 990 | 1,001 | 88,000 | 1,001 |
| 2015-12-18 | 1,000 | 1,026 | 998 | 1,005 | 80,600 | 1,005 |
| 2015-12-17 | 1,001 | 1,008 | 998 | 1,000 | 82,700 | 1,000 |
| 2015-12-16 | 1,001 | 1,009 | 992 | 995 | 51,800 | 995 |
| 2015-12-15 | 994 | 1,018 | 986 | 986 | 59,100 | 986 |
| 2015-12-14 | 998 | 1,002 | 970 | 999 | 93,200 | 999 |
| 2015-12-11 | 1,020 | 1,036 | 1,017 | 1,022 | 116,900 | 1,022 |
| 2015-12-10 | 1,037 | 1,039 | 1,018 | 1,020 | 100,600 | 1,020 |
| 2015-12-09 | 1,065 | 1,065 | 1,040 | 1,046 | 108,500 | 1,046 |
| 2015-12-08 | 1,094 | 1,094 | 1,071 | 1,074 | 52,300 | 1,074 |
| 2015-12-07 | 1,086 | 1,093 | 1,082 | 1,086 | 56,900 | 1,086 |
| 2015-12-04 | 1,086 | 1,095 | 1,075 | 1,086 | 83,300 | 1,086 |
| 2015-12-03 | 1,094 | 1,103 | 1,083 | 1,098 | 119,400 | 1,098 |
| 2015-12-02 | 1,055 | 1,095 | 1,054 | 1,094 | 205,900 | 1,094 |
| 2015-12-01 | 1,065 | 1,065 | 1,055 | 1,059 | 118,400 | 1,059 |
| 2015-11-30 | 1,081 | 1,088 | 1,066 | 1,070 | 87,600 | 1,070 |
| 2015-11-27 | 1,082 | 1,090 | 1,065 | 1,084 | 148,000 | 1,084 |
| 2015-11-26 | 1,115 | 1,115 | 1,071 | 1,080 | 485,100 | 1,080 |
| 2015-11-25 | 1,155 | 1,163 | 1,152 | 1,152 | 455,900 | 1,152 |
| 2015-11-24 | 1,153 | 1,161 | 1,152 | 1,159 | 215,400 | 1,159 |
| 2015-11-20 | 1,145 | 1,155 | 1,144 | 1,153 | 135,400 | 1,153 |
| 2015-11-19 | 1,148 | 1,150 | 1,144 | 1,149 | 73,100 | 1,149 |
| 2015-11-18 | 1,137 | 1,146 | 1,137 | 1,146 | 102,300 | 1,146 |
| 2015-11-17 | 1,140 | 1,141 | 1,126 | 1,133 | 78,600 | 1,133 |
| 2015-11-16 | 1,113 | 1,132 | 1,104 | 1,125 | 87,400 | 1,125 |
| 2015-11-13 | 1,132 | 1,143 | 1,127 | 1,128 | 112,900 | 1,128 |
| 2015-11-12 | 1,150 | 1,168 | 1,148 | 1,149 | 78,100 | 1,149 |
| 2015-11-11 | 1,153 | 1,160 | 1,146 | 1,147 | 101,200 | 1,147 |
| 2015-11-10 | 1,163 | 1,164 | 1,148 | 1,153 | 62,100 | 1,153 |
| 2015-11-09 | 1,153 | 1,173 | 1,144 | 1,162 | 144,300 | 1,162 |
| 2015-11-06 | 1,141 | 1,142 | 1,132 | 1,135 | 111,700 | 1,135 |
| 2015-11-05 | 1,160 | 1,160 | 1,139 | 1,141 | 97,900 | 1,141 |
| 2015-11-04 | 1,180 | 1,182 | 1,152 | 1,153 | 122,400 | 1,153 |
| 2015-11-02 | 1,169 | 1,175 | 1,157 | 1,175 | 83,500 | 1,175 |
| 2015-10-30 | 1,142 | 1,168 | 1,141 | 1,168 | 111,800 | 1,168 |
| 2015-10-29 | 1,138 | 1,155 | 1,135 | 1,142 | 89,800 | 1,142 |
| 2015-10-28 | 1,118 | 1,149 | 1,110 | 1,125 | 148,200 | 1,125 |
| 2015-10-27 | 1,120 | 1,120 | 1,105 | 1,107 | 66,900 | 1,107 |
| 2015-10-26 | 1,120 | 1,120 | 1,113 | 1,115 | 38,100 | 1,115 |
| 2015-10-23 | 1,114 | 1,114 | 1,103 | 1,108 | 60,200 | 1,108 |
| 2015-10-22 | 1,110 | 1,110 | 1,103 | 1,104 | 45,100 | 1,104 |
| 2015-10-21 | 1,119 | 1,121 | 1,103 | 1,109 | 84,400 | 1,109 |
| 2015-10-20 | 1,122 | 1,136 | 1,115 | 1,121 | 33,500 | 1,121 |
| 2015-10-19 | 1,140 | 1,140 | 1,123 | 1,123 | 32,900 | 1,123 |
| 2015-10-16 | 1,137 | 1,148 | 1,125 | 1,130 | 41,200 | 1,130 |
| 2015-10-15 | 1,112 | 1,138 | 1,112 | 1,132 | 29,500 | 1,132 |
| 2015-10-14 | 1,133 | 1,145 | 1,111 | 1,111 | 65,400 | 1,111 |
| 2015-10-13 | 1,115 | 1,149 | 1,114 | 1,131 | 50,100 | 1,131 |
| 2015-10-09 | 1,100 | 1,116 | 1,094 | 1,115 | 46,600 | 1,115 |
| 2015-10-08 | 1,105 | 1,105 | 1,090 | 1,100 | 25,000 | 1,100 |
| 2015-10-07 | 1,108 | 1,108 | 1,094 | 1,098 | 38,500 | 1,098 |
| 2015-10-06 | 1,099 | 1,111 | 1,095 | 1,102 | 48,500 | 1,102 |
| 2015-10-05 | 1,100 | 1,107 | 1,075 | 1,085 | 58,800 | 1,085 |
| 2015-10-02 | 1,088 | 1,100 | 1,071 | 1,082 | 135,200 | 1,082 |
| 2015-10-01 | 1,030 | 1,050 | 1,016 | 1,044 | 46,000 | 1,044 |
| 2015-09-30 | 1,019 | 1,043 | 1,019 | 1,030 | 45,000 | 1,030 |
| 2015-09-29 | 1,058 | 1,058 | 1,024 | 1,024 | 46,800 | 1,024 |
| 2015-09-28 | 1,040 | 1,070 | 1,033 | 1,064 | 55,800 | 1,064 |
| 2015-09-25 | 1,025 | 1,037 | 1,010 | 1,037 | 33,400 | 1,037 |
| 2015-09-24 | 1,013 | 1,023 | 1,003 | 1,004 | 24,900 | 1,004 |
| 2015-09-18 | 1,038 | 1,038 | 1,010 | 1,019 | 39,000 | 1,019 |
| 2015-09-17 | 1,030 | 1,039 | 1,016 | 1,029 | 47,800 | 1,029 |
| 2015-09-16 | 1,037 | 1,037 | 1,002 | 1,030 | 27,500 | 1,030 |
| 2015-09-15 | 1,003 | 1,030 | 995 | 1,024 | 38,400 | 1,024 |
| 2015-09-14 | 1,018 | 1,019 | 990 | 1,001 | 31,400 | 1,001 |
| 2015-09-11 | 997 | 1,015 | 994 | 1,003 | 36,000 | 1,003 |
| 2015-09-10 | 985 | 1,000 | 975 | 997 | 24,000 | 997 |
| 2015-09-09 | 994 | 1,005 | 980 | 1,005 | 40,200 | 1,005 |
| 2015-09-08 | 984 | 994 | 954 | 957 | 26,300 | 957 |
| 2015-09-07 | 985 | 996 | 963 | 980 | 27,100 | 980 |
| 2015-09-04 | 1,024 | 1,027 | 989 | 1,000 | 53,900 | 1,000 |
| 2015-09-03 | 1,018 | 1,030 | 1,001 | 1,008 | 28,100 | 1,008 |
| 2015-09-02 | 985 | 1,032 | 978 | 1,002 | 51,200 | 1,002 |
| 2015-09-01 | 1,050 | 1,050 | 1,013 | 1,014 | 49,700 | 1,014 |
| 2015-08-31 | 1,045 | 1,052 | 1,035 | 1,048 | 37,900 | 1,048 |
| 2015-08-28 | 1,045 | 1,055 | 1,031 | 1,046 | 55,300 | 1,046 |
| 2015-08-27 | 1,028 | 1,066 | 1,028 | 1,038 | 74,300 | 1,038 |
| 2015-08-26 | 1,005 | 1,030 | 990 | 1,025 | 64,300 | 1,025 |
| 2015-08-25 | 935 | 1,045 | 920 | 971 | 122,100 | 971 |
| 2015-08-24 | 1,011 | 1,057 | 980 | 980 | 132,800 | 980 |
| 2015-08-21 | 1,100 | 1,109 | 1,068 | 1,072 | 80,800 | 1,072 |
| 2015-08-20 | 1,130 | 1,148 | 1,127 | 1,127 | 30,600 | 1,127 |
| 2015-08-19 | 1,161 | 1,173 | 1,141 | 1,148 | 40,000 | 1,148 |
| 2015-08-18 | 1,170 | 1,178 | 1,161 | 1,166 | 32,500 | 1,166 |
| 2015-08-17 | 1,169 | 1,176 | 1,153 | 1,166 | 40,100 | 1,166 |
| 2015-08-14 | 1,150 | 1,176 | 1,150 | 1,161 | 47,000 | 1,161 |
| 2015-08-13 | 1,163 | 1,172 | 1,148 | 1,154 | 35,800 | 1,154 |
| 2015-08-12 | 1,220 | 1,220 | 1,141 | 1,163 | 91,400 | 1,163 |
| 2015-08-11 | 1,210 | 1,222 | 1,205 | 1,215 | 57,200 | 1,215 |
| 2015-08-10 | 1,186 | 1,205 | 1,181 | 1,205 | 56,600 | 1,205 |
| 2015-08-07 | 1,175 | 1,193 | 1,165 | 1,186 | 38,900 | 1,186 |
| 2015-08-06 | 1,180 | 1,195 | 1,170 | 1,170 | 64,600 | 1,170 |
| 2015-08-05 | 1,133 | 1,170 | 1,133 | 1,170 | 86,200 | 1,170 |
| 2015-08-04 | 1,140 | 1,142 | 1,120 | 1,126 | 42,100 | 1,126 |
| 2015-08-03 | 1,115 | 1,137 | 1,113 | 1,137 | 43,100 | 1,137 |
| 2015-07-31 | 1,120 | 1,127 | 1,102 | 1,117 | 39,100 | 1,117 |
| 2015-07-30 | 1,143 | 1,149 | 1,121 | 1,126 | 88,400 | 1,126 |
| 2015-07-29 | 1,145 | 1,157 | 1,130 | 1,134 | 35,000 | 1,134 |
| 2015-07-28 | 1,123 | 1,144 | 1,122 | 1,138 | 43,900 | 1,138 |
| 2015-07-27 | 1,164 | 1,165 | 1,150 | 1,150 | 44,000 | 1,150 |
| 2015-07-24 | 1,172 | 1,178 | 1,160 | 1,166 | 27,000 | 1,166 |
| 2015-07-23 | 1,168 | 1,177 | 1,161 | 1,170 | 24,600 | 1,170 |
| 2015-07-22 | 1,171 | 1,172 | 1,145 | 1,167 | 63,800 | 1,167 |
| 2015-07-21 | 1,213 | 1,215 | 1,175 | 1,184 | 53,900 | 1,184 |
| 2015-07-17 | 1,220 | 1,224 | 1,192 | 1,203 | 73,800 | 1,203 |
| 2015-07-16 | 1,197 | 1,218 | 1,187 | 1,218 | 95,400 | 1,218 |
| 2015-07-15 | 1,160 | 1,190 | 1,146 | 1,185 | 104,700 | 1,185 |
| 2015-07-14 | 1,154 | 1,168 | 1,132 | 1,141 | 74,200 | 1,141 |
| 2015-07-13 | 1,130 | 1,132 | 1,115 | 1,121 | 49,900 | 1,121 |
| 2015-07-10 | 1,131 | 1,147 | 1,105 | 1,115 | 91,700 | 1,115 |
| 2015-07-09 | 1,090 | 1,145 | 1,049 | 1,126 | 197,800 | 1,126 |
| 2015-07-08 | 1,233 | 1,233 | 1,140 | 1,155 | 270,000 | 1,155 |
| 2015-07-07 | 1,114 | 1,238 | 1,114 | 1,225 | 245,200 | 1,225 |
| 2015-07-06 | 1,084 | 1,135 | 1,084 | 1,116 | 156,300 | 1,116 |
| 2015-07-03 | 1,090 | 1,113 | 1,080 | 1,109 | 127,500 | 1,109 |
| 2015-07-02 | 1,097 | 1,100 | 1,084 | 1,090 | 184,100 | 1,090 |
| 2015-07-01 | 1,078 | 1,090 | 1,070 | 1,082 | 68,400 | 1,082 |
| 2015-06-30 | 1,032 | 1,067 | 1,032 | 1,060 | 51,600 | 1,060 |
| 2015-06-29 | 1,045 | 1,060 | 1,032 | 1,051 | 78,900 | 1,051 |
| 2015-06-26 | 1,074 | 1,081 | 1,065 | 1,076 | 65,700 | 1,076 |
| 2015-06-25 | 1,059 | 1,080 | 1,057 | 1,077 | 101,300 | 1,077 |
| 2015-06-24 | 1,059 | 1,060 | 1,050 | 1,057 | 56,900 | 1,057 |
| 2015-06-23 | 1,060 | 1,060 | 1,049 | 1,055 | 53,800 | 1,055 |
| 2015-06-22 | 1,050 | 1,058 | 1,043 | 1,057 | 62,500 | 1,057 |
| 2015-06-19 | 1,048 | 1,063 | 1,040 | 1,051 | 51,700 | 1,051 |
| 2015-06-18 | 1,063 | 1,063 | 1,028 | 1,041 | 86,400 | 1,041 |
| 2015-06-17 | 1,072 | 1,072 | 1,050 | 1,068 | 70,600 | 1,068 |
| 2015-06-16 | 1,080 | 1,080 | 1,051 | 1,065 | 69,700 | 1,065 |
| 2015-06-15 | 1,088 | 1,088 | 1,071 | 1,079 | 77,000 | 1,079 |
| 2015-06-12 | 1,065 | 1,083 | 1,064 | 1,080 | 108,600 | 1,080 |
| 2015-06-11 | 1,053 | 1,065 | 1,050 | 1,061 | 83,700 | 1,061 |
| 2015-06-10 | 1,042 | 1,058 | 1,042 | 1,049 | 66,200 | 1,049 |
| 2015-06-09 | 1,059 | 1,065 | 1,037 | 1,037 | 76,200 | 1,037 |
| 2015-06-08 | 1,035 | 1,065 | 1,035 | 1,055 | 121,600 | 1,055 |
| 2015-06-05 | 1,032 | 1,050 | 1,023 | 1,026 | 93,900 | 1,026 |
| 2015-06-04 | 1,035 | 1,038 | 1,021 | 1,038 | 110,100 | 1,038 |
| 2015-06-03 | 1,010 | 1,042 | 1,009 | 1,041 | 211,600 | 1,041 |
| 2015-06-02 | 976 | 1,006 | 975 | 1,006 | 167,200 | 1,006 |
| 2015-06-01 | 975 | 980 | 968 | 970 | 90,600 | 970 |
| 2015-05-29 | 975 | 988 | 972 | 972 | 81,400 | 972 |
| 2015-05-28 | 992 | 992 | 975 | 977 | 105,800 | 977 |
| 2015-05-27 | 988 | 988 | 978 | 979 | 125,200 | 979 |
| 2015-05-26 | 999 | 1,008 | 990 | 991 | 131,200 | 991 |
| 2015-05-25 | 993 | 1,018 | 992 | 999 | 326,600 | 999 |
| 2015-05-22 | 1,092 | 1,092 | 1,000 | 1,018 | 1,316,600 | 1,018 |
| 2015-05-21 | 942 | 950 | 940 | 942 | 24,900 | 942 |
| 2015-05-20 | 959 | 959 | 937 | 938 | 80,800 | 938 |
| 2015-05-19 | 951 | 959 | 951 | 951 | 29,800 | 951 |
| 2015-05-18 | 966 | 971 | 950 | 956 | 46,300 | 956 |
| 2015-05-15 | 960 | 970 | 956 | 969 | 45,900 | 969 |
| 2015-05-14 | 981 | 981 | 945 | 948 | 101,400 | 948 |
| 2015-05-13 | 984 | 986 | 975 | 984 | 145,000 | 984 |
| 2015-05-12 | 953 | 983 | 948 | 973 | 185,600 | 973 |
| 2015-05-11 | 941 | 956 | 941 | 955 | 92,600 | 955 |
| 2015-05-08 | 926 | 944 | 926 | 940 | 73,700 | 940 |
| 2015-05-07 | 916 | 928 | 916 | 920 | 41,200 | 920 |
| 2015-05-01 | 916 | 919 | 912 | 916 | 29,400 | 916 |
| 2015-04-30 | 925 | 928 | 919 | 922 | 44,100 | 922 |
| 2015-04-28 | 928 | 934 | 921 | 925 | 37,700 | 925 |
| 2015-04-27 | 919 | 928 | 919 | 923 | 45,800 | 923 |
| 2015-04-24 | 917 | 921 | 915 | 915 | 26,600 | 915 |
| 2015-04-23 | 924 | 926 | 916 | 916 | 37,500 | 916 |
| 2015-04-22 | 919 | 925 | 918 | 924 | 27,600 | 924 |
| 2015-04-21 | 925 | 925 | 909 | 918 | 43,800 | 918 |
| 2015-04-20 | 916 | 925 | 916 | 920 | 29,500 | 920 |
| 2015-04-17 | 921 | 921 | 914 | 915 | 47,300 | 915 |
| 2015-04-16 | 911 | 918 | 911 | 917 | 27,300 | 917 |
| 2015-04-15 | 908 | 911 | 906 | 910 | 33,000 | 910 |
| 2015-04-14 | 908 | 908 | 902 | 906 | 43,500 | 906 |
| 2015-04-13 | 902 | 910 | 902 | 906 | 44,800 | 906 |
| 2015-04-10 | 908 | 908 | 891 | 895 | 44,500 | 895 |
| 2015-04-09 | 909 | 912 | 897 | 897 | 59,800 | 897 |
| 2015-04-08 | 899 | 907 | 896 | 907 | 56,900 | 907 |
| 2015-04-07 | 897 | 897 | 884 | 893 | 43,500 | 893 |
| 2015-04-06 | 904 | 904 | 885 | 890 | 46,000 | 890 |
| 2015-04-03 | 898 | 904 | 892 | 898 | 55,000 | 898 |
| 2015-04-02 | 895 | 900 | 884 | 897 | 96,500 | 897 |
| 2015-04-01 | 897 | 910 | 894 | 903 | 74,200 | 903 |
| 2015-03-31 | 898 | 904 | 894 | 894 | 35,200 | 894 |
| 2015-03-30 | 905 | 906 | 892 | 895 | 31,300 | 895 |
| 2015-03-27 | 892 | 909 | 892 | 897 | 48,800 | 897 |
| 2015-03-26 | 908 | 909 | 895 | 897 | 79,400 | 897 |
| 2015-03-25 | 924 | 926 | 908 | 911 | 60,000 | 911 |
| 2015-03-24 | 925 | 926 | 919 | 919 | 42,300 | 919 |
| 2015-03-23 | 915 | 922 | 911 | 922 | 37,100 | 922 |
| 2015-03-20 | 909 | 917 | 908 | 910 | 30,100 | 910 |
| 2015-03-19 | 906 | 914 | 906 | 909 | 66,200 | 909 |
| 2015-03-18 | 919 | 921 | 906 | 908 | 89,900 | 908 |
| 2015-03-17 | 917 | 920 | 910 | 915 | 42,500 | 915 |
| 2015-03-16 | 912 | 918 | 908 | 916 | 39,000 | 916 |
| 2015-03-13 | 920 | 920 | 906 | 911 | 52,200 | 911 |
| 2015-03-12 | 914 | 920 | 902 | 912 | 59,500 | 912 |
| 2015-03-11 | 921 | 921 | 914 | 914 | 38,600 | 914 |
| 2015-03-10 | 934 | 935 | 916 | 920 | 39,600 | 920 |
| 2015-03-09 | 930 | 930 | 921 | 924 | 29,500 | 924 |
| 2015-03-06 | 929 | 929 | 920 | 928 | 39,000 | 928 |
| 2015-03-05 | 931 | 931 | 920 | 921 | 39,200 | 921 |
| 2015-03-04 | 920 | 928 | 913 | 927 | 46,400 | 927 |
| 2015-03-03 | 926 | 933 | 920 | 923 | 23,800 | 923 |
| 2015-03-02 | 917 | 941 | 917 | 921 | 47,400 | 921 |
| 2015-02-27 | 932 | 950 | 921 | 922 | 72,600 | 922 |
| 2015-02-26 | 945 | 950 | 923 | 936 | 69,600 | 936 |
| 2015-02-25 | 957 | 962 | 925 | 945 | 72,300 | 945 |
| 2015-02-24 | 950 | 970 | 950 | 964 | 53,500 | 964 |
| 2015-02-23 | 974 | 974 | 955 | 957 | 38,100 | 957 |
| 2015-02-20 | 968 | 975 | 962 | 974 | 59,700 | 974 |
| 2015-02-19 | 947 | 969 | 946 | 964 | 115,500 | 964 |
| 2015-02-18 | 956 | 959 | 941 | 947 | 59,800 | 947 |
| 2015-02-17 | 967 | 970 | 959 | 959 | 39,500 | 959 |
| 2015-02-16 | 958 | 978 | 956 | 967 | 69,100 | 967 |
| 2015-02-13 | 963 | 963 | 953 | 958 | 52,500 | 958 |
| 2015-02-12 | 940 | 977 | 938 | 963 | 165,100 | 963 |
| 2015-02-10 | 907 | 938 | 907 | 936 | 108,900 | 936 |
| 2015-02-09 | 924 | 925 | 900 | 915 | 70,700 | 915 |
| 2015-02-06 | 928 | 929 | 919 | 924 | 68,700 | 924 |
| 2015-02-05 | 925 | 930 | 918 | 925 | 59,500 | 925 |
| 2015-02-04 | 909 | 930 | 909 | 926 | 163,900 | 926 |
| 2015-02-03 | 914 | 914 | 896 | 901 | 70,500 | 901 |
| 2015-02-02 | 905 | 919 | 891 | 914 | 99,400 | 914 |
| 2015-01-30 | 912 | 922 | 906 | 912 | 64,400 | 912 |
| 2015-01-29 | 916 | 930 | 909 | 912 | 114,600 | 912 |
| 2015-01-28 | 896 | 925 | 893 | 916 | 205,500 | 916 |
| 2015-01-27 | 890 | 896 | 888 | 896 | 124,900 | 896 |
| 2015-01-26 | 882 | 889 | 880 | 887 | 93,000 | 887 |
| 2015-01-23 | 868 | 886 | 867 | 886 | 157,900 | 886 |
| 2015-01-22 | 873 | 882 | 847 | 857 | 97,600 | 857 |
| 2015-01-21 | 877 | 887 | 874 | 885 | 170,700 | 885 |
| 2015-01-20 | 876 | 878 | 862 | 877 | 67,000 | 877 |
| 2015-01-19 | 856 | 877 | 856 | 872 | 113,100 | 872 |
| 2015-01-16 | 852 | 870 | 845 | 857 | 106,600 | 857 |
| 2015-01-15 | 874 | 880 | 856 | 858 | 99,000 | 858 |
| 2015-01-14 | 856 | 884 | 854 | 883 | 265,300 | 883 |
| 2015-01-13 | 844 | 860 | 840 | 860 | 186,200 | 860 |
| 2015-01-09 | 841 | 862 | 832 | 859 | 826,500 | 859 |
| 2015-01-08 | 797 | 805 | 791 | 797 | 30,500 | 797 |
| 2015-01-07 | 790 | 798 | 787 | 797 | 41,500 | 797 |
| 2015-01-06 | 801 | 802 | 787 | 787 | 76,300 | 787 |
| 2015-01-05 | 814 | 814 | 806 | 809 | 45,100 | 809 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
