9788 (株)ナック 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 | 987 | 995 | 981 | 982 | 27,600 | 491 |
| 2015-12-29 | 987 | 987 | 982 | 986 | 25,800 | 493 |
| 2015-12-28 | 977 | 986 | 975 | 984 | 26,200 | 492 |
| 2015-12-25 | 972 | 990 | 966 | 967 | 53,800 | 483.50 |
| 2015-12-24 | 992 | 997 | 983 | 987 | 55,900 | 493.50 |
| 2015-12-22 | 987 | 998 | 981 | 992 | 52,900 | 496 |
| 2015-12-21 | 981 | 985 | 976 | 981 | 34,000 | 490.50 |
| 2015-12-18 | 987 | 996 | 976 | 978 | 53,500 | 489 |
| 2015-12-17 | 982 | 990 | 975 | 986 | 46,700 | 493 |
| 2015-12-16 | 970 | 982 | 964 | 972 | 24,100 | 486 |
| 2015-12-15 | 978 | 983 | 957 | 961 | 31,900 | 480.50 |
| 2015-12-14 | 970 | 985 | 966 | 983 | 39,300 | 491.50 |
| 2015-12-11 | 978 | 984 | 964 | 982 | 60,900 | 491 |
| 2015-12-10 | 964 | 968 | 952 | 952 | 67,200 | 476 |
| 2015-12-09 | 972 | 984 | 972 | 979 | 36,100 | 489.50 |
| 2015-12-08 | 990 | 994 | 980 | 985 | 50,400 | 492.50 |
| 2015-12-07 | 999 | 1,002 | 997 | 997 | 25,300 | 498.50 |
| 2015-12-04 | 990 | 1,000 | 989 | 997 | 39,700 | 498.50 |
| 2015-12-03 | 1,000 | 1,003 | 996 | 1,001 | 47,600 | 500.50 |
| 2015-12-02 | 990 | 1,003 | 990 | 1,000 | 46,600 | 500 |
| 2015-12-01 | 993 | 998 | 990 | 998 | 48,600 | 499 |
| 2015-11-30 | 986 | 996 | 985 | 993 | 65,500 | 496.50 |
| 2015-11-27 | 985 | 993 | 984 | 986 | 28,200 | 493 |
| 2015-11-26 | 987 | 988 | 977 | 987 | 49,900 | 493.50 |
| 2015-11-25 | 982 | 986 | 977 | 981 | 30,800 | 490.50 |
| 2015-11-24 | 983 | 989 | 980 | 983 | 44,100 | 491.50 |
| 2015-11-20 | 968 | 990 | 967 | 989 | 80,200 | 494.50 |
| 2015-11-19 | 955 | 971 | 954 | 968 | 69,200 | 484 |
| 2015-11-18 | 934 | 954 | 934 | 950 | 68,200 | 475 |
| 2015-11-17 | 938 | 939 | 924 | 935 | 48,200 | 467.50 |
| 2015-11-16 | 924 | 935 | 924 | 930 | 29,900 | 465 |
| 2015-11-13 | 925 | 941 | 920 | 939 | 61,900 | 469.50 |
| 2015-11-12 | 916 | 929 | 912 | 928 | 63,900 | 464 |
| 2015-11-11 | 907 | 926 | 904 | 916 | 98,500 | 458 |
| 2015-11-10 | 843 | 908 | 843 | 907 | 218,800 | 453.50 |
| 2015-11-09 | 831 | 844 | 831 | 839 | 49,700 | 419.50 |
| 2015-11-06 | 822 | 837 | 822 | 833 | 46,400 | 416.50 |
| 2015-11-05 | 821 | 830 | 821 | 822 | 25,300 | 411 |
| 2015-11-04 | 830 | 834 | 820 | 821 | 47,600 | 410.50 |
| 2015-11-02 | 830 | 830 | 824 | 824 | 38,500 | 412 |
| 2015-10-30 | 839 | 839 | 830 | 830 | 53,000 | 415 |
| 2015-10-29 | 845 | 845 | 832 | 839 | 95,800 | 419.50 |
| 2015-10-28 | 840 | 847 | 838 | 841 | 21,900 | 420.50 |
| 2015-10-27 | 852 | 858 | 838 | 838 | 42,000 | 419 |
| 2015-10-26 | 850 | 853 | 846 | 852 | 33,500 | 426 |
| 2015-10-23 | 848 | 849 | 840 | 848 | 38,900 | 424 |
| 2015-10-22 | 838 | 845 | 838 | 840 | 23,200 | 420 |
| 2015-10-21 | 840 | 843 | 835 | 843 | 31,100 | 421.50 |
| 2015-10-20 | 850 | 851 | 834 | 838 | 25,600 | 419 |
| 2015-10-19 | 855 | 855 | 841 | 844 | 12,100 | 422 |
| 2015-10-16 | 849 | 856 | 828 | 855 | 52,200 | 427.50 |
| 2015-10-15 | 831 | 849 | 830 | 849 | 29,200 | 424.50 |
| 2015-10-14 | 835 | 840 | 831 | 832 | 55,300 | 416 |
| 2015-10-13 | 845 | 847 | 836 | 840 | 29,800 | 420 |
| 2015-10-09 | 844 | 845 | 836 | 842 | 43,400 | 421 |
| 2015-10-08 | 842 | 848 | 838 | 844 | 33,000 | 422 |
| 2015-10-07 | 845 | 845 | 831 | 844 | 28,800 | 422 |
| 2015-10-06 | 835 | 853 | 835 | 843 | 21,300 | 421.50 |
| 2015-10-05 | 812 | 826 | 812 | 824 | 20,200 | 412 |
| 2015-10-02 | 815 | 817 | 807 | 812 | 37,000 | 406 |
| 2015-10-01 | 814 | 819 | 806 | 813 | 48,600 | 406.50 |
| 2015-09-30 | 813 | 829 | 810 | 814 | 39,800 | 407 |
| 2015-09-29 | 840 | 852 | 800 | 808 | 68,100 | 404 |
| 2015-09-28 | 845 | 859 | 841 | 857 | 38,800 | 428.50 |
| 2015-09-25 | 843 | 869 | 842 | 868 | 46,700 | 434 |
| 2015-09-24 | 857 | 860 | 845 | 845 | 44,300 | 422.50 |
| 2015-09-18 | 874 | 875 | 858 | 863 | 31,000 | 431.50 |
| 2015-09-17 | 866 | 878 | 860 | 878 | 47,100 | 439 |
| 2015-09-16 | 854 | 864 | 849 | 862 | 36,100 | 431 |
| 2015-09-15 | 849 | 857 | 849 | 851 | 32,600 | 425.50 |
| 2015-09-14 | 847 | 856 | 840 | 848 | 60,600 | 424 |
| 2015-09-11 | 825 | 840 | 823 | 837 | 83,700 | 418.50 |
| 2015-09-10 | 823 | 839 | 816 | 837 | 103,100 | 418.50 |
| 2015-09-09 | 820 | 838 | 811 | 838 | 70,000 | 419 |
| 2015-09-08 | 801 | 812 | 798 | 801 | 59,200 | 400.50 |
| 2015-09-07 | 802 | 806 | 785 | 801 | 104,000 | 400.50 |
| 2015-09-04 | 836 | 837 | 804 | 807 | 121,100 | 403.50 |
| 2015-09-03 | 848 | 857 | 833 | 835 | 77,700 | 417.50 |
| 2015-09-02 | 859 | 859 | 841 | 842 | 120,600 | 421 |
| 2015-09-01 | 875 | 877 | 861 | 862 | 85,000 | 431 |
| 2015-08-31 | 874 | 882 | 870 | 875 | 51,100 | 437.50 |
| 2015-08-28 | 861 | 874 | 859 | 867 | 190,800 | 433.50 |
| 2015-08-27 | 871 | 886 | 870 | 876 | 75,500 | 438 |
| 2015-08-26 | 868 | 872 | 847 | 858 | 84,400 | 429 |
| 2015-08-25 | 875 | 885 | 840 | 847 | 117,400 | 423.50 |
| 2015-08-24 | 921 | 928 | 893 | 893 | 114,200 | 446.50 |
| 2015-08-21 | 963 | 963 | 942 | 944 | 121,200 | 472 |
| 2015-08-20 | 969 | 975 | 967 | 967 | 34,300 | 483.50 |
| 2015-08-19 | 974 | 977 | 969 | 970 | 72,100 | 485 |
| 2015-08-18 | 981 | 981 | 973 | 975 | 27,400 | 487.50 |
| 2015-08-17 | 974 | 979 | 973 | 978 | 30,100 | 489 |
| 2015-08-14 | 978 | 979 | 971 | 974 | 68,500 | 487 |
| 2015-08-13 | 985 | 988 | 978 | 979 | 73,200 | 489.50 |
| 2015-08-12 | 993 | 994 | 983 | 988 | 53,500 | 494 |
| 2015-08-11 | 995 | 1,000 | 992 | 993 | 61,500 | 496.50 |
| 2015-08-10 | 981 | 994 | 979 | 993 | 92,300 | 496.50 |
| 2015-08-07 | 995 | 996 | 985 | 986 | 84,000 | 493 |
| 2015-08-06 | 996 | 1,002 | 994 | 995 | 51,100 | 497.50 |
| 2015-08-05 | 999 | 1,000 | 995 | 996 | 39,900 | 498 |
| 2015-08-04 | 999 | 1,003 | 993 | 999 | 31,800 | 499.50 |
| 2015-08-03 | 1,000 | 1,003 | 994 | 998 | 45,200 | 499 |
| 2015-07-31 | 1,006 | 1,006 | 997 | 1,001 | 54,100 | 500.50 |
| 2015-07-30 | 1,007 | 1,008 | 999 | 1,003 | 42,700 | 501.50 |
| 2015-07-29 | 1,009 | 1,011 | 1,000 | 1,004 | 26,700 | 502 |
| 2015-07-28 | 1,003 | 1,011 | 998 | 1,007 | 30,000 | 503.50 |
| 2015-07-27 | 1,020 | 1,020 | 1,006 | 1,008 | 39,700 | 504 |
| 2015-07-24 | 1,018 | 1,019 | 1,010 | 1,015 | 28,000 | 507.50 |
| 2015-07-23 | 1,015 | 1,019 | 1,013 | 1,018 | 13,800 | 509 |
| 2015-07-22 | 1,017 | 1,021 | 1,012 | 1,015 | 25,500 | 507.50 |
| 2015-07-21 | 1,022 | 1,025 | 1,015 | 1,020 | 34,000 | 510 |
| 2015-07-17 | 1,023 | 1,025 | 1,016 | 1,021 | 21,000 | 510.50 |
| 2015-07-16 | 1,025 | 1,027 | 1,018 | 1,021 | 29,400 | 510.50 |
| 2015-07-15 | 1,012 | 1,027 | 1,007 | 1,025 | 67,100 | 512.50 |
| 2015-07-14 | 1,007 | 1,014 | 1,006 | 1,014 | 37,600 | 507 |
| 2015-07-13 | 998 | 1,005 | 995 | 1,002 | 23,100 | 501 |
| 2015-07-10 | 1,000 | 1,000 | 985 | 990 | 65,800 | 495 |
| 2015-07-09 | 996 | 1,000 | 980 | 1,000 | 91,400 | 500 |
| 2015-07-08 | 1,006 | 1,012 | 998 | 998 | 100,200 | 499 |
| 2015-07-07 | 1,005 | 1,011 | 1,005 | 1,006 | 40,900 | 503 |
| 2015-07-06 | 1,015 | 1,023 | 1,004 | 1,005 | 58,700 | 502.50 |
| 2015-07-03 | 1,023 | 1,026 | 1,015 | 1,016 | 51,500 | 508 |
| 2015-07-02 | 1,029 | 1,030 | 1,022 | 1,026 | 36,300 | 513 |
| 2015-07-01 | 1,024 | 1,028 | 1,018 | 1,027 | 41,000 | 513.50 |
| 2015-06-30 | 1,026 | 1,029 | 1,020 | 1,027 | 45,300 | 513.50 |
| 2015-06-29 | 1,014 | 1,028 | 1,013 | 1,020 | 45,700 | 510 |
| 2015-06-26 | 1,034 | 1,034 | 1,019 | 1,024 | 35,100 | 512 |
| 2015-06-25 | 1,030 | 1,033 | 1,027 | 1,030 | 36,100 | 515 |
| 2015-06-24 | 1,028 | 1,032 | 1,024 | 1,031 | 59,500 | 515.50 |
| 2015-06-23 | 1,022 | 1,027 | 1,019 | 1,027 | 51,600 | 513.50 |
| 2015-06-22 | 1,016 | 1,021 | 1,015 | 1,020 | 21,200 | 510 |
| 2015-06-19 | 1,006 | 1,018 | 1,005 | 1,018 | 52,800 | 509 |
| 2015-06-18 | 1,008 | 1,008 | 1,003 | 1,004 | 41,800 | 502 |
| 2015-06-17 | 1,009 | 1,010 | 1,006 | 1,007 | 35,100 | 503.50 |
| 2015-06-16 | 1,013 | 1,013 | 1,008 | 1,009 | 21,800 | 504.50 |
| 2015-06-15 | 1,011 | 1,014 | 1,010 | 1,012 | 16,300 | 506 |
| 2015-06-12 | 1,007 | 1,012 | 1,007 | 1,011 | 62,300 | 505.50 |
| 2015-06-11 | 1,014 | 1,015 | 1,007 | 1,010 | 55,100 | 505 |
| 2015-06-10 | 1,015 | 1,020 | 1,011 | 1,013 | 39,500 | 506.50 |
| 2015-06-09 | 1,020 | 1,022 | 1,014 | 1,014 | 23,900 | 507 |
| 2015-06-08 | 1,023 | 1,028 | 1,019 | 1,023 | 37,300 | 511.50 |
| 2015-06-05 | 1,015 | 1,022 | 1,015 | 1,016 | 25,400 | 508 |
| 2015-06-04 | 1,017 | 1,020 | 1,015 | 1,018 | 31,200 | 509 |
| 2015-06-03 | 1,018 | 1,022 | 1,018 | 1,021 | 16,500 | 510.50 |
| 2015-06-02 | 1,024 | 1,024 | 1,016 | 1,019 | 30,700 | 509.50 |
| 2015-06-01 | 1,013 | 1,021 | 1,013 | 1,019 | 22,900 | 509.50 |
| 2015-05-29 | 1,023 | 1,023 | 1,012 | 1,013 | 46,200 | 506.50 |
| 2015-05-28 | 1,020 | 1,025 | 1,017 | 1,017 | 22,400 | 508.50 |
| 2015-05-27 | 1,026 | 1,028 | 1,014 | 1,020 | 45,000 | 510 |
| 2015-05-26 | 1,025 | 1,029 | 1,021 | 1,025 | 35,800 | 512.50 |
| 2015-05-25 | 1,011 | 1,024 | 1,011 | 1,021 | 46,300 | 510.50 |
| 2015-05-22 | 1,012 | 1,018 | 1,008 | 1,018 | 19,000 | 509 |
| 2015-05-21 | 1,016 | 1,016 | 1,007 | 1,008 | 43,700 | 504 |
| 2015-05-20 | 1,020 | 1,023 | 1,015 | 1,018 | 37,800 | 509 |
| 2015-05-19 | 1,020 | 1,021 | 1,015 | 1,017 | 31,100 | 508.50 |
| 2015-05-18 | 1,003 | 1,018 | 1,003 | 1,018 | 45,900 | 509 |
| 2015-05-15 | 1,006 | 1,010 | 1,004 | 1,004 | 48,100 | 502 |
| 2015-05-14 | 1,008 | 1,011 | 1,005 | 1,005 | 52,800 | 502.50 |
| 2015-05-13 | 1,012 | 1,016 | 1,008 | 1,009 | 37,100 | 504.50 |
| 2015-05-12 | 1,010 | 1,014 | 1,006 | 1,010 | 51,000 | 505 |
| 2015-05-11 | 1,013 | 1,017 | 1,004 | 1,009 | 92,100 | 504.50 |
| 2015-05-08 | 1,013 | 1,020 | 1,013 | 1,016 | 24,900 | 508 |
| 2015-05-07 | 1,012 | 1,024 | 1,011 | 1,015 | 35,100 | 507.50 |
| 2015-05-01 | 1,013 | 1,018 | 1,012 | 1,015 | 42,900 | 507.50 |
| 2015-04-30 | 1,016 | 1,019 | 1,013 | 1,013 | 38,900 | 506.50 |
| 2015-04-28 | 1,019 | 1,020 | 1,016 | 1,019 | 38,700 | 509.50 |
| 2015-04-27 | 1,019 | 1,020 | 1,016 | 1,016 | 18,100 | 508 |
| 2015-04-24 | 1,025 | 1,025 | 1,016 | 1,016 | 57,000 | 508 |
| 2015-04-23 | 1,025 | 1,028 | 1,025 | 1,025 | 23,500 | 512.50 |
| 2015-04-22 | 1,023 | 1,029 | 1,020 | 1,024 | 53,900 | 512 |
| 2015-04-21 | 1,025 | 1,026 | 1,021 | 1,023 | 31,100 | 511.50 |
| 2015-04-20 | 1,026 | 1,030 | 1,022 | 1,027 | 38,100 | 513.50 |
| 2015-04-17 | 1,028 | 1,032 | 1,026 | 1,029 | 37,300 | 514.50 |
| 2015-04-16 | 1,027 | 1,032 | 1,021 | 1,032 | 31,400 | 516 |
| 2015-04-15 | 1,028 | 1,033 | 1,024 | 1,027 | 21,600 | 513.50 |
| 2015-04-14 | 1,030 | 1,034 | 1,027 | 1,030 | 21,300 | 515 |
| 2015-04-13 | 1,028 | 1,036 | 1,022 | 1,030 | 27,600 | 515 |
| 2015-04-10 | 1,032 | 1,033 | 1,028 | 1,028 | 38,600 | 514 |
| 2015-04-09 | 1,032 | 1,036 | 1,029 | 1,034 | 38,800 | 517 |
| 2015-04-08 | 1,032 | 1,039 | 1,032 | 1,037 | 40,700 | 518.50 |
| 2015-04-07 | 1,031 | 1,036 | 1,027 | 1,031 | 29,500 | 515.50 |
| 2015-04-06 | 1,029 | 1,038 | 1,029 | 1,031 | 13,400 | 515.50 |
| 2015-04-03 | 1,036 | 1,041 | 1,029 | 1,039 | 30,900 | 519.50 |
| 2015-04-02 | 1,015 | 1,037 | 1,015 | 1,027 | 55,800 | 513.50 |
| 2015-04-01 | 1,024 | 1,028 | 1,010 | 1,012 | 119,900 | 506 |
| 2015-03-31 | 1,030 | 1,043 | 1,030 | 1,030 | 47,900 | 515 |
| 2015-03-30 | 1,027 | 1,034 | 1,021 | 1,027 | 54,700 | 513.50 |
| 2015-03-27 | 1,035 | 1,038 | 1,021 | 1,027 | 135,400 | 513.50 |
| 2015-03-26 | 1,064 | 1,069 | 1,062 | 1,065 | 110,000 | 532.50 |
| 2015-03-25 | 1,064 | 1,067 | 1,060 | 1,064 | 77,000 | 532 |
| 2015-03-24 | 1,051 | 1,064 | 1,051 | 1,061 | 71,000 | 530.50 |
| 2015-03-23 | 1,045 | 1,050 | 1,043 | 1,050 | 61,000 | 525 |
| 2015-03-20 | 1,041 | 1,044 | 1,035 | 1,036 | 88,100 | 518 |
| 2015-03-19 | 1,042 | 1,052 | 1,040 | 1,042 | 44,600 | 521 |
| 2015-03-18 | 1,045 | 1,049 | 1,034 | 1,042 | 76,600 | 521 |
| 2015-03-17 | 1,048 | 1,056 | 1,040 | 1,046 | 72,200 | 523 |
| 2015-03-16 | 1,039 | 1,049 | 1,037 | 1,042 | 66,400 | 521 |
| 2015-03-13 | 1,033 | 1,052 | 1,033 | 1,036 | 159,000 | 518 |
| 2015-03-12 | 1,042 | 1,063 | 1,040 | 1,056 | 77,100 | 528 |
| 2015-03-11 | 1,032 | 1,040 | 1,032 | 1,033 | 51,900 | 516.50 |
| 2015-03-10 | 1,045 | 1,046 | 1,034 | 1,035 | 91,700 | 517.50 |
| 2015-03-09 | 1,040 | 1,045 | 1,039 | 1,041 | 46,800 | 520.50 |
| 2015-03-06 | 1,037 | 1,042 | 1,035 | 1,037 | 63,600 | 518.50 |
| 2015-03-05 | 1,035 | 1,039 | 1,035 | 1,036 | 49,800 | 518 |
| 2015-03-04 | 1,048 | 1,048 | 1,033 | 1,035 | 114,000 | 517.50 |
| 2015-03-03 | 1,056 | 1,063 | 1,045 | 1,048 | 60,000 | 524 |
| 2015-03-02 | 1,056 | 1,065 | 1,054 | 1,054 | 43,200 | 527 |
| 2015-02-27 | 1,074 | 1,074 | 1,052 | 1,055 | 90,500 | 527.50 |
| 2015-02-26 | 1,070 | 1,078 | 1,068 | 1,074 | 43,000 | 537 |
| 2015-02-25 | 1,069 | 1,072 | 1,061 | 1,066 | 37,700 | 533 |
| 2015-02-24 | 1,060 | 1,068 | 1,056 | 1,062 | 63,800 | 531 |
| 2015-02-23 | 1,055 | 1,060 | 1,048 | 1,054 | 60,500 | 527 |
| 2015-02-20 | 1,042 | 1,047 | 1,038 | 1,041 | 56,800 | 520.50 |
| 2015-02-19 | 1,037 | 1,044 | 1,034 | 1,037 | 50,300 | 518.50 |
| 2015-02-18 | 1,041 | 1,050 | 1,035 | 1,037 | 61,600 | 518.50 |
| 2015-02-17 | 1,038 | 1,044 | 1,031 | 1,041 | 48,800 | 520.50 |
| 2015-02-16 | 1,040 | 1,042 | 1,007 | 1,038 | 106,000 | 519 |
| 2015-02-13 | 1,040 | 1,047 | 1,039 | 1,040 | 55,100 | 520 |
| 2015-02-12 | 1,046 | 1,050 | 1,034 | 1,044 | 61,300 | 522 |
| 2015-02-10 | 1,050 | 1,051 | 1,010 | 1,031 | 201,100 | 515.50 |
| 2015-02-09 | 1,081 | 1,086 | 1,076 | 1,078 | 25,400 | 539 |
| 2015-02-06 | 1,070 | 1,083 | 1,070 | 1,077 | 22,900 | 538.50 |
| 2015-02-05 | 1,080 | 1,083 | 1,071 | 1,072 | 30,900 | 536 |
| 2015-02-04 | 1,070 | 1,083 | 1,070 | 1,079 | 34,300 | 539.50 |
| 2015-02-03 | 1,069 | 1,084 | 1,064 | 1,066 | 51,000 | 533 |
| 2015-02-02 | 1,067 | 1,082 | 1,060 | 1,069 | 47,200 | 534.50 |
| 2015-01-30 | 1,064 | 1,068 | 1,062 | 1,066 | 17,200 | 533 |
| 2015-01-29 | 1,078 | 1,078 | 1,062 | 1,063 | 24,500 | 531.50 |
| 2015-01-28 | 1,068 | 1,081 | 1,065 | 1,078 | 23,300 | 539 |
| 2015-01-27 | 1,080 | 1,083 | 1,065 | 1,074 | 18,000 | 537 |
| 2015-01-26 | 1,067 | 1,075 | 1,057 | 1,075 | 36,500 | 537.50 |
| 2015-01-23 | 1,068 | 1,076 | 1,066 | 1,070 | 10,500 | 535 |
| 2015-01-22 | 1,079 | 1,079 | 1,062 | 1,068 | 27,300 | 534 |
| 2015-01-21 | 1,082 | 1,082 | 1,065 | 1,072 | 28,200 | 536 |
| 2015-01-20 | 1,061 | 1,090 | 1,052 | 1,082 | 63,500 | 541 |
| 2015-01-19 | 1,056 | 1,057 | 1,045 | 1,051 | 26,500 | 525.50 |
| 2015-01-16 | 1,053 | 1,059 | 1,041 | 1,045 | 57,700 | 522.50 |
| 2015-01-15 | 1,058 | 1,061 | 1,051 | 1,060 | 26,600 | 530 |
| 2015-01-14 | 1,055 | 1,071 | 1,049 | 1,050 | 41,400 | 525 |
| 2015-01-13 | 1,050 | 1,064 | 1,049 | 1,061 | 39,100 | 530.50 |
| 2015-01-09 | 1,052 | 1,054 | 1,046 | 1,050 | 56,700 | 525 |
| 2015-01-08 | 1,068 | 1,073 | 1,042 | 1,055 | 114,200 | 527.50 |
| 2015-01-07 | 1,086 | 1,095 | 1,058 | 1,067 | 122,200 | 533.50 |
| 2015-01-06 | 1,135 | 1,135 | 1,084 | 1,086 | 126,200 | 543 |
| 2015-01-05 | 1,143 | 1,166 | 1,140 | 1,144 | 89,100 | 572 |
分割・併合履歴 ： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株