9795 (株)ステップ 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 | 1,093 | 1,108 | 1,093 | 1,106 | 10,000 | 1,106 |
| 2015-12-29 | 1,100 | 1,100 | 1,082 | 1,093 | 7,000 | 1,093 |
| 2015-12-28 | 1,099 | 1,099 | 1,077 | 1,086 | 6,900 | 1,086 |
| 2015-12-25 | 1,077 | 1,093 | 1,072 | 1,087 | 10,300 | 1,087 |
| 2015-12-24 | 1,085 | 1,099 | 1,074 | 1,083 | 17,800 | 1,083 |
| 2015-12-22 | 1,100 | 1,116 | 1,077 | 1,092 | 17,700 | 1,092 |
| 2015-12-21 | 1,101 | 1,113 | 1,095 | 1,105 | 14,800 | 1,105 |
| 2015-12-18 | 1,113 | 1,123 | 1,105 | 1,111 | 12,900 | 1,111 |
| 2015-12-17 | 1,101 | 1,130 | 1,101 | 1,105 | 17,100 | 1,105 |
| 2015-12-16 | 1,103 | 1,108 | 1,101 | 1,104 | 9,900 | 1,104 |
| 2015-12-15 | 1,111 | 1,112 | 1,102 | 1,103 | 12,500 | 1,103 |
| 2015-12-14 | 1,107 | 1,121 | 1,101 | 1,111 | 12,200 | 1,111 |
| 2015-12-11 | 1,088 | 1,117 | 1,088 | 1,109 | 20,100 | 1,109 |
| 2015-12-10 | 1,120 | 1,126 | 1,113 | 1,118 | 10,400 | 1,118 |
| 2015-12-09 | 1,132 | 1,142 | 1,123 | 1,129 | 10,800 | 1,129 |
| 2015-12-08 | 1,159 | 1,159 | 1,131 | 1,149 | 10,800 | 1,149 |
| 2015-12-07 | 1,131 | 1,160 | 1,131 | 1,149 | 11,400 | 1,149 |
| 2015-12-04 | 1,148 | 1,155 | 1,127 | 1,136 | 18,300 | 1,136 |
| 2015-12-03 | 1,155 | 1,179 | 1,151 | 1,157 | 11,500 | 1,157 |
| 2015-12-02 | 1,178 | 1,178 | 1,160 | 1,173 | 6,100 | 1,173 |
| 2015-12-01 | 1,198 | 1,198 | 1,151 | 1,178 | 17,000 | 1,178 |
| 2015-11-30 | 1,164 | 1,204 | 1,164 | 1,195 | 15,700 | 1,195 |
| 2015-11-27 | 1,185 | 1,185 | 1,164 | 1,168 | 14,500 | 1,168 |
| 2015-11-26 | 1,207 | 1,207 | 1,170 | 1,186 | 19,000 | 1,186 |
| 2015-11-25 | 1,215 | 1,230 | 1,200 | 1,207 | 21,200 | 1,207 |
| 2015-11-24 | 1,180 | 1,212 | 1,179 | 1,212 | 19,500 | 1,212 |
| 2015-11-20 | 1,170 | 1,191 | 1,164 | 1,187 | 17,300 | 1,187 |
| 2015-11-19 | 1,148 | 1,167 | 1,125 | 1,164 | 13,900 | 1,164 |
| 2015-11-18 | 1,127 | 1,142 | 1,127 | 1,140 | 14,000 | 1,140 |
| 2015-11-17 | 1,118 | 1,129 | 1,066 | 1,126 | 16,000 | 1,126 |
| 2015-11-16 | 1,114 | 1,120 | 1,067 | 1,102 | 15,500 | 1,102 |
| 2015-11-13 | 1,105 | 1,109 | 1,096 | 1,105 | 13,500 | 1,105 |
| 2015-11-12 | 1,100 | 1,116 | 1,100 | 1,107 | 15,200 | 1,107 |
| 2015-11-11 | 1,077 | 1,098 | 1,068 | 1,090 | 21,600 | 1,090 |
| 2015-11-10 | 1,056 | 1,066 | 1,052 | 1,063 | 9,600 | 1,063 |
| 2015-11-09 | 1,050 | 1,058 | 1,045 | 1,056 | 18,000 | 1,056 |
| 2015-11-06 | 1,039 | 1,049 | 1,027 | 1,043 | 13,000 | 1,043 |
| 2015-11-05 | 1,025 | 1,036 | 1,025 | 1,026 | 19,900 | 1,026 |
| 2015-11-04 | 1,042 | 1,042 | 1,022 | 1,032 | 17,200 | 1,032 |
| 2015-11-02 | 1,020 | 1,037 | 1,016 | 1,027 | 20,200 | 1,027 |
| 2015-10-30 | 1,009 | 1,020 | 1,001 | 1,006 | 8,300 | 1,006 |
| 2015-10-29 | 1,014 | 1,017 | 1,009 | 1,010 | 6,000 | 1,010 |
| 2015-10-28 | 1,008 | 1,015 | 1,007 | 1,014 | 3,000 | 1,014 |
| 2015-10-27 | 1,013 | 1,015 | 1,008 | 1,009 | 5,200 | 1,009 |
| 2015-10-26 | 1,020 | 1,028 | 1,015 | 1,016 | 8,400 | 1,016 |
| 2015-10-23 | 1,029 | 1,029 | 1,010 | 1,020 | 7,500 | 1,020 |
| 2015-10-22 | 1,017 | 1,024 | 1,015 | 1,020 | 4,400 | 1,020 |
| 2015-10-21 | 1,008 | 1,016 | 976 | 1,012 | 15,100 | 1,012 |
| 2015-10-20 | 1,025 | 1,025 | 1,005 | 1,007 | 5,400 | 1,007 |
| 2015-10-19 | 1,021 | 1,027 | 1,003 | 1,009 | 10,900 | 1,009 |
| 2015-10-16 | 1,035 | 1,035 | 1,018 | 1,023 | 8,400 | 1,023 |
| 2015-10-15 | 1,013 | 1,030 | 1,013 | 1,029 | 7,200 | 1,029 |
| 2015-10-14 | 1,021 | 1,029 | 1,007 | 1,012 | 10,100 | 1,012 |
| 2015-10-13 | 1,030 | 1,033 | 1,019 | 1,033 | 10,700 | 1,033 |
| 2015-10-09 | 1,029 | 1,032 | 1,014 | 1,031 | 6,600 | 1,031 |
| 2015-10-08 | 1,035 | 1,035 | 1,020 | 1,029 | 5,400 | 1,029 |
| 2015-10-07 | 1,037 | 1,037 | 1,020 | 1,034 | 7,600 | 1,034 |
| 2015-10-06 | 1,041 | 1,044 | 1,028 | 1,035 | 9,000 | 1,035 |
| 2015-10-05 | 1,010 | 1,037 | 1,010 | 1,037 | 24,700 | 1,037 |
| 2015-10-02 | 1,015 | 1,015 | 1,003 | 1,010 | 12,000 | 1,010 |
| 2015-10-01 | 1,002 | 1,016 | 1,000 | 1,011 | 22,500 | 1,011 |
| 2015-09-30 | 1,000 | 1,017 | 999 | 1,005 | 16,300 | 1,005 |
| 2015-09-29 | 1,007 | 1,010 | 997 | 998 | 19,400 | 998 |
| 2015-09-28 | 1,015 | 1,025 | 1,004 | 1,015 | 39,300 | 1,015 |
| 2015-09-25 | 1,029 | 1,040 | 1,016 | 1,040 | 142,500 | 1,040 |
| 2015-09-24 | 1,044 | 1,046 | 1,026 | 1,030 | 45,300 | 1,030 |
| 2015-09-18 | 1,056 | 1,064 | 1,045 | 1,051 | 17,300 | 1,051 |
| 2015-09-17 | 1,038 | 1,050 | 1,038 | 1,050 | 21,900 | 1,050 |
| 2015-09-16 | 1,052 | 1,052 | 1,031 | 1,038 | 6,400 | 1,038 |
| 2015-09-15 | 1,044 | 1,057 | 1,040 | 1,052 | 10,700 | 1,052 |
| 2015-09-14 | 1,034 | 1,062 | 1,034 | 1,043 | 15,600 | 1,043 |
| 2015-09-11 | 1,023 | 1,048 | 1,023 | 1,044 | 18,600 | 1,044 |
| 2015-09-10 | 1,019 | 1,035 | 1,013 | 1,030 | 6,300 | 1,030 |
| 2015-09-09 | 1,014 | 1,034 | 1,014 | 1,034 | 15,500 | 1,034 |
| 2015-09-08 | 1,016 | 1,029 | 1,007 | 1,010 | 10,500 | 1,010 |
| 2015-09-07 | 1,005 | 1,037 | 1,005 | 1,016 | 16,200 | 1,016 |
| 2015-09-04 | 1,028 | 1,028 | 1,002 | 1,009 | 15,100 | 1,009 |
| 2015-09-03 | 1,024 | 1,035 | 1,019 | 1,019 | 9,000 | 1,019 |
| 2015-09-02 | 1,031 | 1,045 | 1,012 | 1,019 | 25,000 | 1,019 |
| 2015-09-01 | 1,099 | 1,099 | 1,048 | 1,049 | 19,600 | 1,049 |
| 2015-08-31 | 1,067 | 1,071 | 1,060 | 1,069 | 7,600 | 1,069 |
| 2015-08-28 | 1,083 | 1,083 | 1,053 | 1,069 | 10,000 | 1,069 |
| 2015-08-27 | 1,093 | 1,093 | 1,060 | 1,064 | 16,300 | 1,064 |
| 2015-08-26 | 996 | 1,101 | 995 | 1,063 | 23,900 | 1,063 |
| 2015-08-25 | 978 | 1,050 | 953 | 999 | 33,000 | 999 |
| 2015-08-24 | 1,052 | 1,102 | 1,041 | 1,041 | 34,900 | 1,041 |
| 2015-08-21 | 1,121 | 1,130 | 1,106 | 1,109 | 17,400 | 1,109 |
| 2015-08-20 | 1,161 | 1,170 | 1,132 | 1,141 | 13,700 | 1,141 |
| 2015-08-19 | 1,174 | 1,184 | 1,155 | 1,161 | 20,800 | 1,161 |
| 2015-08-18 | 1,169 | 1,185 | 1,169 | 1,174 | 12,400 | 1,174 |
| 2015-08-17 | 1,151 | 1,177 | 1,149 | 1,167 | 20,700 | 1,167 |
| 2015-08-14 | 1,142 | 1,148 | 1,136 | 1,143 | 11,600 | 1,143 |
| 2015-08-13 | 1,133 | 1,151 | 1,124 | 1,136 | 14,500 | 1,136 |
| 2015-08-12 | 1,141 | 1,143 | 1,132 | 1,139 | 7,500 | 1,139 |
| 2015-08-11 | 1,149 | 1,152 | 1,133 | 1,141 | 13,900 | 1,141 |
| 2015-08-10 | 1,110 | 1,144 | 1,110 | 1,130 | 17,700 | 1,130 |
| 2015-08-07 | 1,109 | 1,122 | 1,102 | 1,108 | 19,300 | 1,108 |
| 2015-08-06 | 1,106 | 1,125 | 1,104 | 1,113 | 17,900 | 1,113 |
| 2015-08-05 | 1,079 | 1,108 | 1,078 | 1,092 | 21,100 | 1,092 |
| 2015-08-04 | 1,087 | 1,087 | 1,077 | 1,077 | 11,900 | 1,077 |
| 2015-08-03 | 1,066 | 1,088 | 1,066 | 1,085 | 14,900 | 1,085 |
| 2015-07-31 | 1,066 | 1,072 | 1,062 | 1,070 | 9,300 | 1,070 |
| 2015-07-30 | 1,079 | 1,082 | 1,055 | 1,066 | 17,100 | 1,066 |
| 2015-07-29 | 1,050 | 1,083 | 1,048 | 1,057 | 13,900 | 1,057 |
| 2015-07-28 | 1,043 | 1,073 | 1,043 | 1,058 | 17,400 | 1,058 |
| 2015-07-27 | 1,061 | 1,061 | 1,046 | 1,057 | 13,000 | 1,057 |
| 2015-07-24 | 1,066 | 1,066 | 1,052 | 1,061 | 6,800 | 1,061 |
| 2015-07-23 | 1,059 | 1,070 | 1,059 | 1,067 | 3,600 | 1,067 |
| 2015-07-22 | 1,055 | 1,068 | 1,055 | 1,059 | 4,500 | 1,059 |
| 2015-07-21 | 1,067 | 1,067 | 1,050 | 1,055 | 13,300 | 1,055 |
| 2015-07-17 | 1,048 | 1,060 | 1,042 | 1,050 | 7,600 | 1,050 |
| 2015-07-16 | 1,027 | 1,050 | 1,027 | 1,041 | 12,400 | 1,041 |
| 2015-07-15 | 1,032 | 1,049 | 1,030 | 1,035 | 13,000 | 1,035 |
| 2015-07-14 | 1,048 | 1,048 | 1,027 | 1,032 | 12,600 | 1,032 |
| 2015-07-13 | 1,016 | 1,026 | 1,013 | 1,023 | 5,100 | 1,023 |
| 2015-07-10 | 1,013 | 1,034 | 1,005 | 1,013 | 15,100 | 1,013 |
| 2015-07-09 | 1,010 | 1,018 | 983 | 1,015 | 22,200 | 1,015 |
| 2015-07-08 | 1,053 | 1,056 | 1,020 | 1,026 | 18,300 | 1,026 |
| 2015-07-07 | 1,050 | 1,058 | 1,050 | 1,053 | 8,300 | 1,053 |
| 2015-07-06 | 1,060 | 1,061 | 1,045 | 1,048 | 11,500 | 1,048 |
| 2015-07-03 | 1,075 | 1,075 | 1,036 | 1,052 | 18,600 | 1,052 |
| 2015-07-02 | 1,075 | 1,084 | 1,062 | 1,075 | 16,600 | 1,075 |
| 2015-07-01 | 1,045 | 1,073 | 1,045 | 1,047 | 26,500 | 1,047 |
| 2015-06-30 | 1,016 | 1,040 | 1,016 | 1,037 | 17,800 | 1,037 |
| 2015-06-29 | 1,022 | 1,037 | 1,012 | 1,016 | 13,900 | 1,016 |
| 2015-06-26 | 1,019 | 1,029 | 1,015 | 1,023 | 9,200 | 1,023 |
| 2015-06-25 | 1,024 | 1,036 | 1,021 | 1,023 | 15,800 | 1,023 |
| 2015-06-24 | 1,039 | 1,040 | 1,033 | 1,040 | 12,000 | 1,040 |
| 2015-06-23 | 1,032 | 1,044 | 1,028 | 1,040 | 13,600 | 1,040 |
| 2015-06-22 | 1,024 | 1,040 | 1,024 | 1,032 | 8,600 | 1,032 |
| 2015-06-19 | 1,031 | 1,045 | 982 | 1,021 | 19,600 | 1,021 |
| 2015-06-18 | 1,036 | 1,044 | 1,028 | 1,028 | 21,700 | 1,028 |
| 2015-06-17 | 1,036 | 1,057 | 1,022 | 1,027 | 52,100 | 1,027 |
| 2015-06-16 | 1,021 | 1,029 | 1,015 | 1,026 | 18,500 | 1,026 |
| 2015-06-15 | 1,005 | 1,021 | 1,003 | 1,020 | 16,600 | 1,020 |
| 2015-06-12 | 998 | 1,004 | 998 | 1,000 | 13,600 | 1,000 |
| 2015-06-11 | 991 | 1,000 | 991 | 998 | 8,000 | 998 |
| 2015-06-10 | 999 | 1,006 | 980 | 989 | 16,400 | 989 |
| 2015-06-09 | 1,008 | 1,010 | 999 | 999 | 12,300 | 999 |
| 2015-06-08 | 1,010 | 1,013 | 1,001 | 1,007 | 8,300 | 1,007 |
| 2015-06-05 | 1,011 | 1,013 | 1,009 | 1,010 | 5,700 | 1,010 |
| 2015-06-04 | 1,001 | 1,014 | 1,001 | 1,011 | 15,800 | 1,011 |
| 2015-06-03 | 1,006 | 1,011 | 999 | 1,001 | 10,900 | 1,001 |
| 2015-06-02 | 1,010 | 1,010 | 1,006 | 1,006 | 6,300 | 1,006 |
| 2015-06-01 | 1,009 | 1,009 | 998 | 1,006 | 11,400 | 1,006 |
| 2015-05-29 | 999 | 1,007 | 997 | 1,004 | 14,600 | 1,004 |
| 2015-05-28 | 1,000 | 1,003 | 997 | 999 | 11,600 | 999 |
| 2015-05-27 | 1,000 | 1,000 | 988 | 994 | 11,700 | 994 |
| 2015-05-26 | 1,000 | 1,000 | 992 | 998 | 9,400 | 998 |
| 2015-05-25 | 997 | 1,000 | 993 | 996 | 22,800 | 996 |
| 2015-05-22 | 994 | 995 | 988 | 990 | 5,000 | 990 |
| 2015-05-21 | 980 | 997 | 976 | 986 | 26,800 | 986 |
| 2015-05-20 | 990 | 996 | 986 | 989 | 20,300 | 989 |
| 2015-05-19 | 989 | 994 | 984 | 987 | 21,100 | 987 |
| 2015-05-18 | 980 | 988 | 980 | 983 | 9,700 | 983 |
| 2015-05-15 | 969 | 978 | 969 | 976 | 8,700 | 976 |
| 2015-05-14 | 970 | 975 | 964 | 970 | 18,600 | 970 |
| 2015-05-13 | 968 | 972 | 962 | 970 | 8,900 | 970 |
| 2015-05-12 | 975 | 975 | 957 | 966 | 14,700 | 966 |
| 2015-05-11 | 960 | 968 | 957 | 965 | 15,800 | 965 |
| 2015-05-08 | 957 | 958 | 952 | 953 | 20,100 | 953 |
| 2015-05-07 | 964 | 967 | 956 | 960 | 24,400 | 960 |
| 2015-05-01 | 990 | 993 | 952 | 965 | 64,100 | 965 |
| 2015-04-30 | 1,000 | 1,009 | 981 | 986 | 103,700 | 986 |
| 2015-04-28 | 931 | 935 | 926 | 932 | 15,500 | 932 |
| 2015-04-27 | 921 | 937 | 921 | 928 | 13,400 | 928 |
| 2015-04-24 | 921 | 926 | 920 | 921 | 6,000 | 921 |
| 2015-04-23 | 925 | 929 | 918 | 921 | 29,600 | 921 |
| 2015-04-22 | 920 | 925 | 912 | 920 | 20,600 | 920 |
| 2015-04-21 | 914 | 924 | 914 | 920 | 16,600 | 920 |
| 2015-04-20 | 929 | 929 | 919 | 919 | 17,000 | 919 |
| 2015-04-17 | 937 | 937 | 927 | 932 | 11,200 | 932 |
| 2015-04-16 | 929 | 941 | 922 | 939 | 20,800 | 939 |
| 2015-04-15 | 925 | 940 | 925 | 938 | 14,500 | 938 |
| 2015-04-14 | 921 | 936 | 921 | 934 | 15,000 | 934 |
| 2015-04-13 | 925 | 934 | 921 | 922 | 33,400 | 922 |
| 2015-04-10 | 950 | 952 | 923 | 925 | 49,000 | 925 |
| 2015-04-09 | 960 | 960 | 938 | 948 | 42,200 | 948 |
| 2015-04-08 | 978 | 978 | 945 | 948 | 73,700 | 948 |
| 2015-04-07 | 965 | 981 | 958 | 963 | 26,800 | 963 |
| 2015-04-06 | 970 | 982 | 963 | 965 | 54,300 | 965 |
| 2015-04-03 | 971 | 974 | 949 | 970 | 13,100 | 970 |
| 2015-04-02 | 951 | 985 | 941 | 963 | 54,800 | 963 |
| 2015-04-01 | 932 | 944 | 930 | 942 | 56,300 | 942 |
| 2015-03-31 | 939 | 939 | 930 | 931 | 13,500 | 931 |
| 2015-03-30 | 933 | 945 | 929 | 932 | 17,300 | 932 |
| 2015-03-27 | 922 | 931 | 900 | 930 | 45,300 | 930 |
| 2015-03-26 | 920 | 933 | 912 | 927 | 70,700 | 927 |
| 2015-03-25 | 925 | 933 | 912 | 929 | 44,700 | 929 |
| 2015-03-24 | 925 | 926 | 917 | 923 | 18,200 | 923 |
| 2015-03-23 | 930 | 930 | 925 | 927 | 16,200 | 927 |
| 2015-03-20 | 920 | 930 | 919 | 926 | 9,900 | 926 |
| 2015-03-19 | 918 | 928 | 918 | 920 | 11,700 | 920 |
| 2015-03-18 | 933 | 934 | 918 | 918 | 12,800 | 918 |
| 2015-03-17 | 916 | 931 | 916 | 929 | 10,600 | 929 |
| 2015-03-16 | 920 | 921 | 915 | 919 | 26,200 | 919 |
| 2015-03-13 | 930 | 930 | 917 | 925 | 28,000 | 925 |
| 2015-03-12 | 895 | 924 | 892 | 915 | 24,900 | 915 |
| 2015-03-11 | 880 | 917 | 880 | 888 | 56,000 | 888 |
| 2015-03-10 | 883 | 886 | 878 | 883 | 12,900 | 883 |
| 2015-03-09 | 877 | 882 | 874 | 876 | 15,000 | 876 |
| 2015-03-06 | 869 | 873 | 848 | 873 | 24,200 | 873 |
| 2015-03-05 | 859 | 868 | 859 | 865 | 6,400 | 865 |
| 2015-03-04 | 860 | 866 | 858 | 859 | 21,400 | 859 |
| 2015-03-03 | 866 | 866 | 859 | 862 | 12,600 | 862 |
| 2015-03-02 | 856 | 865 | 856 | 859 | 20,200 | 859 |
| 2015-02-27 | 852 | 858 | 852 | 856 | 12,700 | 856 |
| 2015-02-26 | 849 | 858 | 847 | 854 | 16,500 | 854 |
| 2015-02-25 | 844 | 848 | 841 | 846 | 5,300 | 846 |
| 2015-02-24 | 840 | 846 | 840 | 844 | 8,600 | 844 |
| 2015-02-23 | 845 | 846 | 839 | 844 | 10,400 | 844 |
| 2015-02-20 | 840 | 843 | 839 | 843 | 11,000 | 843 |
| 2015-02-19 | 839 | 840 | 828 | 840 | 17,900 | 840 |
| 2015-02-18 | 831 | 840 | 830 | 834 | 12,800 | 834 |
| 2015-02-17 | 826 | 833 | 826 | 829 | 6,600 | 829 |
| 2015-02-16 | 830 | 835 | 825 | 832 | 14,700 | 832 |
| 2015-02-13 | 838 | 838 | 826 | 829 | 12,800 | 829 |
| 2015-02-12 | 839 | 839 | 825 | 829 | 31,200 | 829 |
| 2015-02-10 | 831 | 839 | 831 | 834 | 5,100 | 834 |
| 2015-02-09 | 835 | 839 | 832 | 833 | 5,300 | 833 |
| 2015-02-06 | 835 | 837 | 832 | 833 | 8,200 | 833 |
| 2015-02-05 | 836 | 836 | 825 | 832 | 7,900 | 832 |
| 2015-02-04 | 833 | 835 | 829 | 835 | 10,400 | 835 |
| 2015-02-03 | 837 | 837 | 818 | 824 | 18,100 | 824 |
| 2015-02-02 | 839 | 839 | 831 | 834 | 8,000 | 834 |
| 2015-01-30 | 840 | 840 | 827 | 834 | 15,500 | 834 |
| 2015-01-29 | 837 | 839 | 829 | 832 | 8,300 | 832 |
| 2015-01-28 | 825 | 835 | 825 | 835 | 12,700 | 835 |
| 2015-01-27 | 827 | 830 | 823 | 825 | 4,400 | 825 |
| 2015-01-26 | 820 | 827 | 819 | 822 | 8,200 | 822 |
| 2015-01-23 | 823 | 827 | 817 | 822 | 9,700 | 822 |
| 2015-01-22 | 823 | 824 | 817 | 823 | 9,200 | 823 |
| 2015-01-21 | 821 | 827 | 818 | 823 | 9,100 | 823 |
| 2015-01-20 | 823 | 827 | 820 | 824 | 10,800 | 824 |
| 2015-01-19 | 832 | 833 | 824 | 824 | 9,000 | 824 |
| 2015-01-16 | 823 | 827 | 822 | 824 | 20,200 | 824 |
| 2015-01-15 | 833 | 833 | 821 | 823 | 17,500 | 823 |
| 2015-01-14 | 824 | 833 | 822 | 826 | 10,800 | 826 |
| 2015-01-13 | 830 | 832 | 823 | 824 | 21,500 | 824 |
| 2015-01-09 | 830 | 833 | 827 | 830 | 14,300 | 830 |
| 2015-01-08 | 829 | 832 | 826 | 828 | 8,800 | 828 |
| 2015-01-07 | 828 | 836 | 825 | 828 | 12,600 | 828 |
| 2015-01-06 | 833 | 835 | 830 | 831 | 10,100 | 831 |
| 2015-01-05 | 840 | 844 | 839 | 839 | 21,600 | 839 |
分割・併合履歴 ： [2004-09-27]1株→4株
