9742 (株)アイネス 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 | 1,116 | 1,140 | 1,111 | 1,134 | 125,600 | 1,134 |
| 2015-12-29 | 1,087 | 1,124 | 1,087 | 1,108 | 165,300 | 1,108 |
| 2015-12-28 | 1,067 | 1,090 | 1,055 | 1,085 | 58,100 | 1,085 |
| 2015-12-25 | 1,064 | 1,098 | 1,064 | 1,067 | 151,400 | 1,067 |
| 2015-12-24 | 1,085 | 1,095 | 1,060 | 1,064 | 133,200 | 1,064 |
| 2015-12-22 | 1,081 | 1,089 | 1,062 | 1,068 | 95,500 | 1,068 |
| 2015-12-21 | 1,072 | 1,093 | 1,052 | 1,078 | 151,900 | 1,078 |
| 2015-12-18 | 1,103 | 1,123 | 1,075 | 1,081 | 211,200 | 1,081 |
| 2015-12-17 | 1,099 | 1,119 | 1,094 | 1,105 | 146,700 | 1,105 |
| 2015-12-16 | 1,070 | 1,083 | 1,055 | 1,080 | 127,200 | 1,080 |
| 2015-12-15 | 1,090 | 1,102 | 1,062 | 1,067 | 131,300 | 1,067 |
| 2015-12-14 | 1,103 | 1,104 | 1,065 | 1,092 | 162,200 | 1,092 |
| 2015-12-11 | 1,132 | 1,149 | 1,123 | 1,138 | 127,800 | 1,138 |
| 2015-12-10 | 1,158 | 1,162 | 1,132 | 1,132 | 181,600 | 1,132 |
| 2015-12-09 | 1,193 | 1,197 | 1,178 | 1,185 | 158,100 | 1,185 |
| 2015-12-08 | 1,160 | 1,210 | 1,159 | 1,195 | 436,900 | 1,195 |
| 2015-12-07 | 1,154 | 1,165 | 1,150 | 1,152 | 135,500 | 1,152 |
| 2015-12-04 | 1,126 | 1,147 | 1,118 | 1,142 | 96,700 | 1,142 |
| 2015-12-03 | 1,150 | 1,154 | 1,143 | 1,152 | 90,600 | 1,152 |
| 2015-12-02 | 1,154 | 1,162 | 1,141 | 1,159 | 120,400 | 1,159 |
| 2015-12-01 | 1,146 | 1,154 | 1,134 | 1,154 | 104,300 | 1,154 |
| 2015-11-30 | 1,111 | 1,153 | 1,105 | 1,153 | 294,500 | 1,153 |
| 2015-11-27 | 1,123 | 1,131 | 1,110 | 1,118 | 73,700 | 1,118 |
| 2015-11-26 | 1,130 | 1,137 | 1,118 | 1,123 | 153,200 | 1,123 |
| 2015-11-25 | 1,105 | 1,125 | 1,092 | 1,123 | 136,400 | 1,123 |
| 2015-11-24 | 1,100 | 1,105 | 1,089 | 1,103 | 146,300 | 1,103 |
| 2015-11-20 | 1,077 | 1,100 | 1,072 | 1,100 | 170,200 | 1,100 |
| 2015-11-19 | 1,060 | 1,076 | 1,044 | 1,070 | 235,000 | 1,070 |
| 2015-11-18 | 1,065 | 1,068 | 1,049 | 1,052 | 178,600 | 1,052 |
| 2015-11-17 | 1,058 | 1,064 | 1,051 | 1,063 | 187,100 | 1,063 |
| 2015-11-16 | 1,059 | 1,061 | 1,050 | 1,056 | 99,200 | 1,056 |
| 2015-11-13 | 1,056 | 1,083 | 1,049 | 1,083 | 180,100 | 1,083 |
| 2015-11-12 | 1,047 | 1,065 | 1,045 | 1,060 | 202,400 | 1,060 |
| 2015-11-11 | 1,030 | 1,056 | 1,027 | 1,053 | 239,700 | 1,053 |
| 2015-11-10 | 1,045 | 1,048 | 1,018 | 1,025 | 351,700 | 1,025 |
| 2015-11-09 | 1,050 | 1,061 | 1,047 | 1,058 | 228,500 | 1,058 |
| 2015-11-06 | 1,050 | 1,065 | 1,039 | 1,061 | 251,400 | 1,061 |
| 2015-11-05 | 1,055 | 1,057 | 1,039 | 1,048 | 287,300 | 1,048 |
| 2015-11-04 | 1,059 | 1,060 | 1,040 | 1,050 | 413,500 | 1,050 |
| 2015-11-02 | 1,087 | 1,087 | 1,047 | 1,059 | 362,100 | 1,059 |
| 2015-10-30 | 1,110 | 1,118 | 1,063 | 1,090 | 599,400 | 1,090 |
| 2015-10-29 | 1,170 | 1,175 | 1,150 | 1,168 | 182,300 | 1,168 |
| 2015-10-28 | 1,143 | 1,175 | 1,136 | 1,169 | 165,200 | 1,169 |
| 2015-10-27 | 1,151 | 1,152 | 1,136 | 1,144 | 100,500 | 1,144 |
| 2015-10-26 | 1,164 | 1,164 | 1,135 | 1,147 | 128,200 | 1,147 |
| 2015-10-23 | 1,171 | 1,178 | 1,143 | 1,151 | 186,300 | 1,151 |
| 2015-10-22 | 1,128 | 1,164 | 1,122 | 1,160 | 249,600 | 1,160 |
| 2015-10-21 | 1,132 | 1,132 | 1,113 | 1,128 | 152,600 | 1,128 |
| 2015-10-20 | 1,132 | 1,136 | 1,123 | 1,132 | 87,000 | 1,132 |
| 2015-10-19 | 1,130 | 1,134 | 1,115 | 1,132 | 105,000 | 1,132 |
| 2015-10-16 | 1,134 | 1,134 | 1,122 | 1,125 | 92,600 | 1,125 |
| 2015-10-15 | 1,120 | 1,135 | 1,111 | 1,124 | 129,000 | 1,124 |
| 2015-10-14 | 1,122 | 1,130 | 1,112 | 1,125 | 131,700 | 1,125 |
| 2015-10-13 | 1,106 | 1,125 | 1,104 | 1,122 | 98,100 | 1,122 |
| 2015-10-09 | 1,132 | 1,132 | 1,103 | 1,115 | 110,600 | 1,115 |
| 2015-10-08 | 1,120 | 1,129 | 1,101 | 1,113 | 160,700 | 1,113 |
| 2015-10-07 | 1,100 | 1,126 | 1,094 | 1,122 | 133,700 | 1,122 |
| 2015-10-06 | 1,122 | 1,122 | 1,097 | 1,100 | 126,600 | 1,100 |
| 2015-10-05 | 1,079 | 1,103 | 1,075 | 1,099 | 97,700 | 1,099 |
| 2015-10-02 | 1,086 | 1,096 | 1,063 | 1,072 | 132,600 | 1,072 |
| 2015-10-01 | 1,079 | 1,120 | 1,079 | 1,105 | 245,300 | 1,105 |
| 2015-09-30 | 1,047 | 1,081 | 1,042 | 1,079 | 167,800 | 1,079 |
| 2015-09-29 | 1,058 | 1,065 | 1,024 | 1,026 | 132,800 | 1,026 |
| 2015-09-28 | 1,068 | 1,086 | 1,054 | 1,079 | 90,400 | 1,079 |
| 2015-09-25 | 1,049 | 1,068 | 1,040 | 1,068 | 159,000 | 1,068 |
| 2015-09-24 | 1,061 | 1,066 | 1,029 | 1,035 | 298,400 | 1,035 |
| 2015-09-18 | 1,120 | 1,125 | 1,090 | 1,091 | 157,600 | 1,091 |
| 2015-09-17 | 1,098 | 1,127 | 1,074 | 1,120 | 319,100 | 1,120 |
| 2015-09-16 | 1,069 | 1,077 | 1,053 | 1,075 | 99,200 | 1,075 |
| 2015-09-15 | 1,070 | 1,081 | 1,048 | 1,056 | 131,300 | 1,056 |
| 2015-09-14 | 1,083 | 1,095 | 1,055 | 1,064 | 141,000 | 1,064 |
| 2015-09-11 | 1,036 | 1,075 | 1,036 | 1,063 | 148,000 | 1,063 |
| 2015-09-10 | 1,016 | 1,056 | 1,003 | 1,052 | 195,100 | 1,052 |
| 2015-09-09 | 1,019 | 1,044 | 1,010 | 1,044 | 118,500 | 1,044 |
| 2015-09-08 | 1,023 | 1,030 | 975 | 979 | 199,500 | 979 |
| 2015-09-07 | 1,013 | 1,032 | 998 | 1,021 | 110,600 | 1,021 |
| 2015-09-04 | 1,042 | 1,050 | 1,010 | 1,019 | 600,900 | 1,019 |
| 2015-09-03 | 1,047 | 1,074 | 1,013 | 1,024 | 457,300 | 1,024 |
| 2015-09-02 | 1,001 | 1,047 | 998 | 1,030 | 377,400 | 1,030 |
| 2015-09-01 | 1,062 | 1,065 | 1,024 | 1,026 | 287,400 | 1,026 |
| 2015-08-31 | 1,055 | 1,076 | 1,051 | 1,068 | 314,900 | 1,068 |
| 2015-08-28 | 1,035 | 1,054 | 1,028 | 1,049 | 271,400 | 1,049 |
| 2015-08-27 | 998 | 1,036 | 992 | 1,001 | 445,900 | 1,001 |
| 2015-08-26 | 963 | 980 | 941 | 976 | 216,600 | 976 |
| 2015-08-25 | 929 | 995 | 900 | 948 | 406,000 | 948 |
| 2015-08-24 | 1,009 | 1,027 | 965 | 973 | 386,200 | 973 |
| 2015-08-21 | 1,064 | 1,072 | 1,040 | 1,046 | 363,800 | 1,046 |
| 2015-08-20 | 1,085 | 1,119 | 1,084 | 1,104 | 292,000 | 1,104 |
| 2015-08-19 | 1,127 | 1,129 | 1,085 | 1,094 | 316,200 | 1,094 |
| 2015-08-18 | 1,136 | 1,150 | 1,133 | 1,143 | 202,100 | 1,143 |
| 2015-08-17 | 1,143 | 1,154 | 1,126 | 1,133 | 243,400 | 1,133 |
| 2015-08-14 | 1,124 | 1,153 | 1,122 | 1,139 | 186,300 | 1,139 |
| 2015-08-13 | 1,145 | 1,147 | 1,125 | 1,132 | 198,100 | 1,132 |
| 2015-08-12 | 1,150 | 1,164 | 1,129 | 1,147 | 351,400 | 1,147 |
| 2015-08-11 | 1,172 | 1,184 | 1,155 | 1,158 | 307,200 | 1,158 |
| 2015-08-10 | 1,154 | 1,177 | 1,141 | 1,166 | 205,100 | 1,166 |
| 2015-08-07 | 1,171 | 1,171 | 1,146 | 1,162 | 295,600 | 1,162 |
| 2015-08-06 | 1,180 | 1,198 | 1,175 | 1,181 | 418,800 | 1,181 |
| 2015-08-05 | 1,180 | 1,192 | 1,171 | 1,175 | 316,800 | 1,175 |
| 2015-08-04 | 1,185 | 1,185 | 1,153 | 1,175 | 506,900 | 1,175 |
| 2015-08-03 | 1,200 | 1,201 | 1,167 | 1,185 | 690,000 | 1,185 |
| 2015-07-31 | 1,275 | 1,275 | 1,209 | 1,215 | 609,700 | 1,215 |
| 2015-07-30 | 1,313 | 1,324 | 1,275 | 1,283 | 165,700 | 1,283 |
| 2015-07-29 | 1,322 | 1,339 | 1,284 | 1,312 | 389,400 | 1,312 |
| 2015-07-28 | 1,286 | 1,307 | 1,271 | 1,297 | 531,400 | 1,297 |
| 2015-07-27 | 1,360 | 1,360 | 1,306 | 1,311 | 212,300 | 1,311 |
| 2015-07-24 | 1,400 | 1,400 | 1,365 | 1,379 | 345,100 | 1,379 |
| 2015-07-23 | 1,374 | 1,422 | 1,373 | 1,409 | 533,100 | 1,409 |
| 2015-07-22 | 1,372 | 1,377 | 1,355 | 1,371 | 249,700 | 1,371 |
| 2015-07-21 | 1,356 | 1,378 | 1,350 | 1,374 | 304,600 | 1,374 |
| 2015-07-17 | 1,363 | 1,368 | 1,340 | 1,352 | 347,700 | 1,352 |
| 2015-07-16 | 1,321 | 1,362 | 1,310 | 1,362 | 424,700 | 1,362 |
| 2015-07-15 | 1,317 | 1,327 | 1,308 | 1,320 | 237,900 | 1,320 |
| 2015-07-14 | 1,318 | 1,329 | 1,304 | 1,317 | 203,100 | 1,317 |
| 2015-07-13 | 1,282 | 1,311 | 1,276 | 1,308 | 245,300 | 1,308 |
| 2015-07-10 | 1,266 | 1,287 | 1,260 | 1,268 | 247,400 | 1,268 |
| 2015-07-09 | 1,230 | 1,271 | 1,170 | 1,266 | 455,100 | 1,266 |
| 2015-07-08 | 1,326 | 1,326 | 1,264 | 1,273 | 521,000 | 1,273 |
| 2015-07-07 | 1,340 | 1,340 | 1,312 | 1,330 | 388,500 | 1,330 |
| 2015-07-06 | 1,310 | 1,346 | 1,309 | 1,326 | 287,300 | 1,326 |
| 2015-07-03 | 1,318 | 1,344 | 1,301 | 1,340 | 494,000 | 1,340 |
| 2015-07-02 | 1,362 | 1,364 | 1,318 | 1,333 | 436,100 | 1,333 |
| 2015-07-01 | 1,367 | 1,370 | 1,333 | 1,354 | 495,400 | 1,354 |
| 2015-06-30 | 1,322 | 1,368 | 1,322 | 1,366 | 564,800 | 1,366 |
| 2015-06-29 | 1,280 | 1,360 | 1,260 | 1,318 | 772,900 | 1,318 |
| 2015-06-26 | 1,300 | 1,316 | 1,291 | 1,315 | 161,500 | 1,315 |
| 2015-06-25 | 1,320 | 1,321 | 1,272 | 1,288 | 369,400 | 1,288 |
| 2015-06-24 | 1,335 | 1,344 | 1,320 | 1,340 | 299,000 | 1,340 |
| 2015-06-23 | 1,342 | 1,345 | 1,310 | 1,334 | 384,000 | 1,334 |
| 2015-06-22 | 1,328 | 1,339 | 1,296 | 1,324 | 322,200 | 1,324 |
| 2015-06-19 | 1,271 | 1,330 | 1,271 | 1,319 | 512,300 | 1,319 |
| 2015-06-18 | 1,253 | 1,279 | 1,247 | 1,267 | 452,100 | 1,267 |
| 2015-06-17 | 1,254 | 1,281 | 1,246 | 1,251 | 479,700 | 1,251 |
| 2015-06-16 | 1,277 | 1,285 | 1,251 | 1,253 | 489,400 | 1,253 |
| 2015-06-15 | 1,248 | 1,299 | 1,247 | 1,296 | 444,100 | 1,296 |
| 2015-06-12 | 1,245 | 1,269 | 1,234 | 1,252 | 552,500 | 1,252 |
| 2015-06-11 | 1,205 | 1,268 | 1,205 | 1,262 | 528,400 | 1,262 |
| 2015-06-10 | 1,213 | 1,258 | 1,190 | 1,228 | 545,100 | 1,228 |
| 2015-06-09 | 1,260 | 1,275 | 1,219 | 1,226 | 732,400 | 1,226 |
| 2015-06-08 | 1,300 | 1,330 | 1,294 | 1,295 | 404,900 | 1,295 |
| 2015-06-05 | 1,295 | 1,323 | 1,273 | 1,310 | 567,600 | 1,310 |
| 2015-06-04 | 1,252 | 1,350 | 1,243 | 1,313 | 851,400 | 1,313 |
| 2015-06-03 | 1,230 | 1,270 | 1,214 | 1,259 | 591,500 | 1,259 |
| 2015-06-02 | 1,237 | 1,237 | 1,209 | 1,224 | 541,100 | 1,224 |
| 2015-06-01 | 1,200 | 1,246 | 1,199 | 1,238 | 273,200 | 1,238 |
| 2015-05-29 | 1,201 | 1,216 | 1,197 | 1,200 | 161,300 | 1,200 |
| 2015-05-28 | 1,207 | 1,215 | 1,180 | 1,187 | 180,400 | 1,187 |
| 2015-05-27 | 1,222 | 1,222 | 1,190 | 1,204 | 278,900 | 1,204 |
| 2015-05-26 | 1,232 | 1,246 | 1,220 | 1,222 | 228,400 | 1,222 |
| 2015-05-25 | 1,205 | 1,233 | 1,195 | 1,232 | 330,500 | 1,232 |
| 2015-05-22 | 1,155 | 1,196 | 1,155 | 1,189 | 386,200 | 1,189 |
| 2015-05-21 | 1,150 | 1,155 | 1,144 | 1,151 | 179,100 | 1,151 |
| 2015-05-20 | 1,140 | 1,153 | 1,126 | 1,142 | 181,000 | 1,142 |
| 2015-05-19 | 1,130 | 1,139 | 1,124 | 1,132 | 179,600 | 1,132 |
| 2015-05-18 | 1,135 | 1,145 | 1,116 | 1,123 | 137,800 | 1,123 |
| 2015-05-15 | 1,100 | 1,129 | 1,100 | 1,126 | 168,100 | 1,126 |
| 2015-05-14 | 1,092 | 1,108 | 1,086 | 1,103 | 159,400 | 1,103 |
| 2015-05-13 | 1,092 | 1,113 | 1,092 | 1,100 | 190,600 | 1,100 |
| 2015-05-12 | 1,093 | 1,108 | 1,080 | 1,099 | 209,600 | 1,099 |
| 2015-05-11 | 1,100 | 1,117 | 1,092 | 1,116 | 234,600 | 1,116 |
| 2015-05-08 | 1,087 | 1,095 | 1,061 | 1,086 | 601,500 | 1,086 |
| 2015-05-07 | 1,125 | 1,127 | 1,094 | 1,102 | 624,600 | 1,102 |
| 2015-05-01 | 1,138 | 1,160 | 1,115 | 1,141 | 776,200 | 1,141 |
| 2015-04-30 | 1,130 | 1,207 | 1,074 | 1,145 | 2,824,700 | 1,145 |
| 2015-04-28 | 1,131 | 1,131 | 1,131 | 1,131 | 313,100 | 1,131 |
| 2015-04-27 | 978 | 987 | 973 | 981 | 190,500 | 981 |
| 2015-04-24 | 970 | 982 | 970 | 978 | 142,000 | 978 |
| 2015-04-23 | 977 | 979 | 966 | 970 | 201,900 | 970 |
| 2015-04-22 | 983 | 983 | 966 | 975 | 247,500 | 975 |
| 2015-04-21 | 976 | 984 | 963 | 968 | 189,600 | 968 |
| 2015-04-20 | 972 | 988 | 966 | 972 | 181,800 | 972 |
| 2015-04-17 | 991 | 991 | 980 | 982 | 207,800 | 982 |
| 2015-04-16 | 1,003 | 1,006 | 984 | 991 | 293,500 | 991 |
| 2015-04-15 | 1,023 | 1,023 | 983 | 991 | 487,100 | 991 |
| 2015-04-14 | 980 | 1,018 | 974 | 1,009 | 888,600 | 1,009 |
| 2015-04-13 | 966 | 987 | 958 | 975 | 326,700 | 975 |
| 2015-04-10 | 952 | 963 | 945 | 957 | 278,100 | 957 |
| 2015-04-09 | 946 | 950 | 938 | 949 | 169,500 | 949 |
| 2015-04-08 | 960 | 963 | 943 | 946 | 250,300 | 946 |
| 2015-04-07 | 935 | 959 | 931 | 947 | 445,900 | 947 |
| 2015-04-06 | 922 | 925 | 908 | 911 | 72,500 | 911 |
| 2015-04-03 | 927 | 934 | 917 | 922 | 112,000 | 922 |
| 2015-04-02 | 893 | 933 | 893 | 923 | 244,000 | 923 |
| 2015-04-01 | 908 | 914 | 893 | 900 | 255,400 | 900 |
| 2015-03-31 | 910 | 929 | 907 | 909 | 124,700 | 909 |
| 2015-03-30 | 905 | 913 | 898 | 904 | 159,300 | 904 |
| 2015-03-27 | 921 | 937 | 902 | 912 | 179,900 | 912 |
| 2015-03-26 | 938 | 952 | 931 | 934 | 212,100 | 934 |
| 2015-03-25 | 947 | 950 | 936 | 948 | 218,800 | 948 |
| 2015-03-24 | 939 | 946 | 932 | 944 | 177,700 | 944 |
| 2015-03-23 | 959 | 959 | 935 | 938 | 274,200 | 938 |
| 2015-03-20 | 949 | 965 | 944 | 959 | 225,200 | 959 |
| 2015-03-19 | 960 | 961 | 936 | 952 | 245,300 | 952 |
| 2015-03-18 | 936 | 954 | 921 | 951 | 321,100 | 951 |
| 2015-03-17 | 966 | 969 | 933 | 942 | 601,900 | 942 |
| 2015-03-16 | 972 | 1,062 | 930 | 945 | 2,767,300 | 945 |
| 2015-03-13 | 915 | 919 | 895 | 912 | 300,800 | 912 |
| 2015-03-12 | 894 | 915 | 893 | 909 | 276,400 | 909 |
| 2015-03-11 | 882 | 905 | 872 | 879 | 263,400 | 879 |
| 2015-03-10 | 905 | 912 | 875 | 881 | 102,000 | 881 |
| 2015-03-09 | 885 | 900 | 874 | 896 | 164,400 | 896 |
| 2015-03-06 | 885 | 901 | 878 | 890 | 99,200 | 890 |
| 2015-03-05 | 887 | 894 | 882 | 885 | 37,500 | 885 |
| 2015-03-04 | 896 | 900 | 887 | 893 | 27,000 | 893 |
| 2015-03-03 | 902 | 902 | 886 | 892 | 70,600 | 892 |
| 2015-03-02 | 898 | 910 | 893 | 902 | 74,200 | 902 |
| 2015-02-27 | 884 | 904 | 883 | 901 | 147,000 | 901 |
| 2015-02-26 | 870 | 883 | 867 | 881 | 87,800 | 881 |
| 2015-02-25 | 867 | 868 | 861 | 866 | 58,000 | 866 |
| 2015-02-24 | 854 | 863 | 852 | 863 | 53,000 | 863 |
| 2015-02-23 | 861 | 863 | 851 | 851 | 115,500 | 851 |
| 2015-02-20 | 865 | 866 | 855 | 860 | 65,300 | 860 |
| 2015-02-19 | 862 | 867 | 854 | 860 | 83,000 | 860 |
| 2015-02-18 | 864 | 875 | 860 | 861 | 78,600 | 861 |
| 2015-02-17 | 871 | 871 | 860 | 863 | 53,800 | 863 |
| 2015-02-16 | 876 | 880 | 865 | 865 | 49,700 | 865 |
| 2015-02-13 | 894 | 894 | 862 | 867 | 80,000 | 867 |
| 2015-02-12 | 895 | 895 | 883 | 883 | 46,600 | 883 |
| 2015-02-10 | 879 | 889 | 878 | 882 | 24,600 | 882 |
| 2015-02-09 | 905 | 905 | 877 | 884 | 50,200 | 884 |
| 2015-02-06 | 905 | 911 | 881 | 892 | 55,400 | 892 |
| 2015-02-05 | 884 | 904 | 872 | 903 | 116,400 | 903 |
| 2015-02-04 | 875 | 887 | 873 | 883 | 54,700 | 883 |
| 2015-02-03 | 870 | 872 | 858 | 860 | 87,400 | 860 |
| 2015-02-02 | 879 | 884 | 862 | 867 | 122,800 | 867 |
| 2015-01-30 | 888 | 904 | 874 | 885 | 89,500 | 885 |
| 2015-01-29 | 927 | 927 | 861 | 865 | 153,700 | 865 |
| 2015-01-28 | 902 | 928 | 901 | 922 | 113,200 | 922 |
| 2015-01-27 | 915 | 926 | 909 | 917 | 69,300 | 917 |
| 2015-01-26 | 906 | 918 | 906 | 914 | 22,400 | 914 |
| 2015-01-23 | 926 | 926 | 908 | 918 | 36,100 | 918 |
| 2015-01-22 | 922 | 922 | 896 | 912 | 53,700 | 912 |
| 2015-01-21 | 919 | 933 | 909 | 923 | 57,800 | 923 |
| 2015-01-20 | 898 | 921 | 892 | 918 | 50,900 | 918 |
| 2015-01-19 | 895 | 899 | 891 | 897 | 23,500 | 897 |
| 2015-01-16 | 891 | 891 | 871 | 891 | 46,500 | 891 |
| 2015-01-15 | 887 | 906 | 887 | 906 | 41,500 | 906 |
| 2015-01-14 | 890 | 890 | 874 | 879 | 58,900 | 879 |
| 2015-01-13 | 903 | 903 | 882 | 890 | 59,900 | 890 |
| 2015-01-09 | 913 | 919 | 903 | 906 | 44,800 | 906 |
| 2015-01-08 | 906 | 924 | 906 | 913 | 69,100 | 913 |
| 2015-01-07 | 905 | 915 | 897 | 898 | 81,400 | 898 |
| 2015-01-06 | 913 | 928 | 910 | 919 | 103,600 | 919 |
| 2015-01-05 | 921 | 938 | 918 | 933 | 45,000 | 933 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株