3038 (株)神戸物産 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 | 3,810 | 3,885 | 3,785 | 3,865 | 85,400 | 483.13 |
| 2015-12-29 | 3,740 | 3,895 | 3,740 | 3,810 | 170,700 | 476.25 |
| 2015-12-28 | 3,900 | 3,920 | 3,700 | 3,790 | 199,900 | 473.75 |
| 2015-12-25 | 3,645 | 3,935 | 3,545 | 3,820 | 368,000 | 477.50 |
| 2015-12-24 | 3,815 | 3,875 | 3,520 | 3,575 | 411,500 | 446.88 |
| 2015-12-22 | 3,990 | 4,000 | 3,765 | 3,815 | 340,600 | 476.88 |
| 2015-12-21 | 4,100 | 4,155 | 3,930 | 4,020 | 288,500 | 502.50 |
| 2015-12-18 | 4,160 | 4,295 | 4,110 | 4,165 | 279,400 | 520.63 |
| 2015-12-17 | 4,390 | 4,390 | 4,140 | 4,215 | 377,500 | 526.88 |
| 2015-12-16 | 4,435 | 4,460 | 4,210 | 4,230 | 648,700 | 528.75 |
| 2015-12-15 | 4,045 | 4,175 | 3,930 | 3,945 | 226,600 | 493.13 |
| 2015-12-14 | 4,120 | 4,200 | 4,045 | 4,100 | 202,900 | 512.50 |
| 2015-12-11 | 4,275 | 4,325 | 4,170 | 4,225 | 151,600 | 528.13 |
| 2015-12-10 | 4,400 | 4,420 | 4,220 | 4,285 | 240,900 | 535.63 |
| 2015-12-09 | 4,435 | 4,530 | 4,405 | 4,435 | 152,500 | 554.38 |
| 2015-12-08 | 4,480 | 4,550 | 4,455 | 4,455 | 147,600 | 556.88 |
| 2015-12-07 | 4,485 | 4,515 | 4,410 | 4,440 | 185,900 | 555 |
| 2015-12-04 | 4,500 | 4,575 | 4,440 | 4,475 | 220,500 | 559.38 |
| 2015-12-03 | 4,615 | 4,620 | 4,560 | 4,600 | 120,300 | 575 |
| 2015-12-02 | 4,580 | 4,670 | 4,580 | 4,615 | 80,600 | 576.88 |
| 2015-12-01 | 4,600 | 4,675 | 4,580 | 4,595 | 98,700 | 574.38 |
| 2015-11-30 | 4,660 | 4,660 | 4,570 | 4,600 | 158,600 | 575 |
| 2015-11-27 | 4,715 | 4,740 | 4,635 | 4,655 | 126,200 | 581.88 |
| 2015-11-26 | 4,760 | 4,775 | 4,705 | 4,710 | 109,800 | 588.75 |
| 2015-11-25 | 4,835 | 4,840 | 4,720 | 4,760 | 186,100 | 595 |
| 2015-11-24 | 4,950 | 4,975 | 4,820 | 4,865 | 131,300 | 608.13 |
| 2015-11-20 | 4,800 | 4,945 | 4,800 | 4,890 | 227,500 | 611.25 |
| 2015-11-19 | 4,665 | 4,765 | 4,640 | 4,720 | 87,500 | 590 |
| 2015-11-18 | 4,680 | 4,690 | 4,615 | 4,625 | 71,300 | 578.13 |
| 2015-11-17 | 4,700 | 4,755 | 4,600 | 4,635 | 165,300 | 579.38 |
| 2015-11-16 | 4,725 | 4,770 | 4,620 | 4,665 | 224,400 | 583.13 |
| 2015-11-13 | 4,990 | 4,995 | 4,815 | 4,860 | 214,900 | 607.50 |
| 2015-11-12 | 5,090 | 5,160 | 5,000 | 5,030 | 159,200 | 628.75 |
| 2015-11-11 | 5,050 | 5,160 | 4,965 | 5,150 | 221,300 | 643.75 |
| 2015-11-10 | 4,900 | 5,180 | 4,900 | 5,040 | 177,800 | 630 |
| 2015-11-09 | 4,965 | 5,230 | 4,880 | 4,880 | 305,500 | 610 |
| 2015-11-06 | 4,680 | 4,950 | 4,630 | 4,880 | 298,300 | 610 |
| 2015-11-05 | 4,550 | 4,590 | 4,395 | 4,575 | 268,500 | 571.88 |
| 2015-11-04 | 4,870 | 4,870 | 4,515 | 4,550 | 161,800 | 568.75 |
| 2015-11-02 | 4,580 | 4,825 | 4,430 | 4,825 | 185,200 | 603.13 |
| 2015-10-30 | 4,825 | 4,830 | 4,650 | 4,690 | 95,400 | 586.25 |
| 2015-10-29 | 4,875 | 4,980 | 4,795 | 4,815 | 95,800 | 601.88 |
| 2015-10-28 | 4,770 | 4,895 | 4,715 | 4,860 | 105,400 | 607.50 |
| 2015-10-27 | 9,700 | 9,870 | 9,700 | 9,730 | 79,600 | 608.13 |
| 2015-10-26 | 9,700 | 9,720 | 9,610 | 9,670 | 32,300 | 604.38 |
| 2015-10-23 | 9,650 | 9,650 | 9,530 | 9,580 | 40,400 | 598.75 |
| 2015-10-22 | 9,700 | 9,750 | 9,550 | 9,550 | 35,200 | 596.88 |
| 2015-10-21 | 9,500 | 9,700 | 9,500 | 9,580 | 51,200 | 598.75 |
| 2015-10-20 | 9,630 | 9,730 | 9,500 | 9,510 | 64,500 | 594.38 |
| 2015-10-19 | 9,760 | 9,850 | 9,620 | 9,620 | 60,900 | 601.25 |
| 2015-10-16 | 9,860 | 9,970 | 9,760 | 9,760 | 60,900 | 610 |
| 2015-10-15 | 9,700 | 10,190 | 9,700 | 9,850 | 75,700 | 615.63 |
| 2015-10-14 | 9,670 | 9,920 | 9,630 | 9,800 | 53,600 | 612.50 |
| 2015-10-13 | 9,930 | 10,070 | 9,850 | 9,850 | 34,500 | 615.63 |
| 2015-10-09 | 9,930 | 10,120 | 9,730 | 9,900 | 83,800 | 618.75 |
| 2015-10-08 | 10,050 | 10,080 | 9,830 | 9,930 | 71,600 | 620.63 |
| 2015-10-07 | 10,250 | 10,250 | 9,930 | 10,050 | 133,700 | 628.13 |
| 2015-10-06 | 10,800 | 10,800 | 10,290 | 10,300 | 118,600 | 643.75 |
| 2015-10-05 | 10,910 | 10,920 | 10,560 | 10,610 | 114,400 | 663.13 |
| 2015-10-02 | 10,740 | 11,480 | 10,600 | 10,610 | 224,000 | 663.13 |
| 2015-10-01 | 11,080 | 11,210 | 10,750 | 10,850 | 77,500 | 678.13 |
| 2015-09-30 | 10,750 | 11,240 | 10,650 | 10,810 | 148,400 | 675.63 |
| 2015-09-29 | 11,130 | 11,280 | 10,680 | 10,850 | 127,000 | 678.13 |
| 2015-09-28 | 11,400 | 11,400 | 10,920 | 11,160 | 96,100 | 697.50 |
| 2015-09-25 | 11,050 | 11,400 | 10,710 | 11,190 | 137,700 | 699.38 |
| 2015-09-24 | 10,990 | 11,290 | 10,980 | 11,070 | 115,100 | 691.88 |
| 2015-09-18 | 11,390 | 11,750 | 11,300 | 11,420 | 194,400 | 713.75 |
| 2015-09-17 | 11,900 | 11,970 | 11,060 | 11,880 | 244,500 | 742.50 |
| 2015-09-16 | 11,200 | 11,860 | 11,150 | 11,600 | 253,800 | 725 |
| 2015-09-15 | 10,280 | 11,100 | 10,100 | 10,900 | 270,600 | 681.25 |
| 2015-09-14 | 9,800 | 9,940 | 9,670 | 9,790 | 148,200 | 611.88 |
| 2015-09-11 | 8,880 | 9,560 | 8,880 | 9,440 | 154,500 | 590 |
| 2015-09-10 | 8,840 | 9,190 | 8,620 | 8,960 | 116,000 | 560 |
| 2015-09-09 | 9,030 | 9,380 | 8,770 | 8,990 | 256,600 | 561.88 |
| 2015-09-08 | 9,690 | 9,710 | 8,820 | 8,880 | 79,400 | 555 |
| 2015-09-07 | 9,710 | 9,820 | 9,380 | 9,740 | 87,200 | 608.75 |
| 2015-09-04 | 10,290 | 10,330 | 9,710 | 9,900 | 106,000 | 618.75 |
| 2015-09-03 | 10,550 | 10,920 | 10,160 | 10,180 | 111,500 | 636.25 |
| 2015-09-02 | 10,050 | 10,990 | 10,020 | 10,680 | 97,400 | 667.50 |
| 2015-09-01 | 11,300 | 11,300 | 10,550 | 10,650 | 91,400 | 665.63 |
| 2015-08-31 | 11,280 | 11,450 | 11,150 | 11,340 | 83,600 | 708.75 |
| 2015-08-28 | 11,470 | 11,490 | 11,010 | 11,250 | 89,500 | 703.13 |
| 2015-08-27 | 11,080 | 11,560 | 10,910 | 10,950 | 127,000 | 684.38 |
| 2015-08-26 | 10,800 | 11,180 | 10,540 | 10,780 | 159,900 | 673.75 |
| 2015-08-25 | 10,780 | 11,490 | 9,980 | 10,500 | 387,600 | 656.25 |
| 2015-08-24 | 10,950 | 11,800 | 10,600 | 11,680 | 230,400 | 730 |
| 2015-08-21 | 12,300 | 12,360 | 11,520 | 11,550 | 201,900 | 721.88 |
| 2015-08-20 | 13,050 | 13,100 | 12,620 | 12,780 | 321,700 | 798.75 |
| 2015-08-19 | 12,550 | 12,940 | 12,320 | 12,820 | 194,700 | 801.25 |
| 2015-08-18 | 13,000 | 13,070 | 12,240 | 12,710 | 194,700 | 794.38 |
| 2015-08-17 | 12,160 | 12,950 | 12,030 | 12,810 | 213,000 | 800.63 |
| 2015-08-14 | 11,680 | 12,060 | 11,580 | 11,860 | 186,500 | 741.25 |
| 2015-08-13 | 11,480 | 11,770 | 11,070 | 11,690 | 189,400 | 730.63 |
| 2015-08-12 | 11,500 | 11,750 | 11,220 | 11,580 | 213,500 | 723.75 |
| 2015-08-11 | 11,050 | 11,690 | 10,990 | 11,620 | 206,300 | 726.25 |
| 2015-08-10 | 11,100 | 11,240 | 10,870 | 11,050 | 164,700 | 690.63 |
| 2015-08-07 | 11,500 | 11,500 | 10,960 | 11,250 | 217,600 | 703.13 |
| 2015-08-06 | 11,750 | 11,900 | 11,560 | 11,590 | 112,100 | 724.38 |
| 2015-08-05 | 11,950 | 12,190 | 11,700 | 11,780 | 129,600 | 736.25 |
| 2015-08-04 | 12,200 | 12,640 | 11,610 | 12,070 | 341,800 | 754.38 |
| 2015-08-03 | 11,680 | 13,140 | 11,430 | 12,810 | 376,800 | 800.63 |
| 2015-07-31 | 12,140 | 12,140 | 11,610 | 11,730 | 153,100 | 733.13 |
| 2015-07-30 | 12,400 | 12,400 | 11,880 | 12,240 | 302,400 | 765 |
| 2015-07-29 | 12,870 | 13,010 | 12,530 | 12,550 | 138,100 | 784.38 |
| 2015-07-28 | 12,920 | 12,950 | 12,510 | 12,770 | 130,500 | 798.13 |
| 2015-07-27 | 13,050 | 13,090 | 12,750 | 12,980 | 133,900 | 811.25 |
| 2015-07-24 | 12,670 | 13,250 | 12,620 | 13,100 | 205,800 | 818.75 |
| 2015-07-23 | 13,100 | 13,140 | 12,100 | 12,840 | 368,600 | 802.50 |
| 2015-07-22 | 13,060 | 13,870 | 12,060 | 12,820 | 534,800 | 801.25 |
| 2015-07-21 | 10,460 | 11,350 | 10,430 | 11,260 | 272,400 | 703.75 |
| 2015-07-17 | 10,000 | 10,410 | 9,790 | 10,370 | 261,000 | 648.13 |
| 2015-07-16 | 9,510 | 9,910 | 9,380 | 9,890 | 319,700 | 618.13 |
| 2015-07-15 | 8,640 | 9,700 | 8,640 | 9,370 | 307,400 | 585.63 |
| 2015-07-14 | 8,260 | 8,530 | 8,080 | 8,500 | 262,700 | 531.25 |
| 2015-07-13 | 8,190 | 8,320 | 7,920 | 8,090 | 286,000 | 505.63 |
| 2015-07-10 | 8,250 | 8,420 | 7,900 | 8,010 | 215,100 | 500.63 |
| 2015-07-09 | 7,600 | 8,180 | 7,600 | 8,110 | 202,700 | 506.88 |
| 2015-07-08 | 8,000 | 8,070 | 7,560 | 8,000 | 235,200 | 500 |
| 2015-07-07 | 7,320 | 7,700 | 7,260 | 7,690 | 175,900 | 480.63 |
| 2015-07-06 | 6,850 | 7,230 | 6,730 | 7,090 | 167,700 | 443.13 |
| 2015-07-03 | 6,980 | 6,980 | 6,630 | 6,830 | 157,300 | 426.88 |
| 2015-07-02 | 6,890 | 7,130 | 6,730 | 6,880 | 234,100 | 430 |
| 2015-07-01 | 6,590 | 6,850 | 6,560 | 6,790 | 154,400 | 424.38 |
| 2015-06-30 | 6,400 | 6,650 | 6,340 | 6,550 | 94,300 | 409.38 |
| 2015-06-29 | 6,210 | 6,450 | 6,210 | 6,350 | 66,400 | 396.88 |
| 2015-06-26 | 6,520 | 6,620 | 6,380 | 6,480 | 114,300 | 405 |
| 2015-06-25 | 6,690 | 6,690 | 6,480 | 6,520 | 99,100 | 407.50 |
| 2015-06-24 | 6,500 | 6,680 | 6,420 | 6,630 | 117,400 | 414.38 |
| 2015-06-23 | 6,230 | 6,460 | 6,190 | 6,460 | 133,700 | 403.75 |
| 2015-06-22 | 6,070 | 6,220 | 6,060 | 6,220 | 60,400 | 388.75 |
| 2015-06-19 | 6,010 | 6,140 | 5,980 | 6,100 | 96,200 | 381.25 |
| 2015-06-18 | 6,070 | 6,110 | 5,990 | 6,020 | 56,200 | 376.25 |
| 2015-06-17 | 6,090 | 6,200 | 5,950 | 6,170 | 107,500 | 385.63 |
| 2015-06-16 | 6,250 | 6,330 | 6,090 | 6,190 | 94,400 | 386.88 |
| 2015-06-15 | 6,050 | 6,200 | 6,050 | 6,170 | 89,400 | 385.63 |
| 2015-06-12 | 6,140 | 6,170 | 6,030 | 6,100 | 99,200 | 381.25 |
| 2015-06-11 | 6,270 | 6,350 | 5,980 | 6,070 | 231,300 | 379.38 |
| 2015-06-10 | 5,560 | 5,820 | 5,530 | 5,670 | 106,300 | 354.38 |
| 2015-06-09 | 5,590 | 5,680 | 5,530 | 5,600 | 44,300 | 350 |
| 2015-06-08 | 5,430 | 5,720 | 5,400 | 5,660 | 146,200 | 353.75 |
| 2015-06-05 | 5,380 | 5,440 | 5,370 | 5,380 | 27,200 | 336.25 |
| 2015-06-04 | 5,370 | 5,460 | 5,360 | 5,430 | 47,600 | 339.38 |
| 2015-06-03 | 5,380 | 5,470 | 5,330 | 5,430 | 60,000 | 339.38 |
| 2015-06-02 | 5,410 | 5,460 | 5,400 | 5,440 | 22,500 | 340 |
| 2015-06-01 | 5,440 | 5,480 | 5,330 | 5,450 | 53,700 | 340.63 |
| 2015-05-29 | 5,420 | 5,550 | 5,360 | 5,440 | 156,000 | 340 |
| 2015-05-28 | 5,430 | 5,450 | 5,390 | 5,430 | 48,800 | 339.38 |
| 2015-05-27 | 5,390 | 5,410 | 5,340 | 5,400 | 30,400 | 337.50 |
| 2015-05-26 | 5,370 | 5,440 | 5,290 | 5,390 | 58,700 | 336.88 |
| 2015-05-25 | 5,350 | 5,430 | 5,300 | 5,370 | 57,400 | 335.63 |
| 2015-05-22 | 5,150 | 5,380 | 5,030 | 5,350 | 126,800 | 334.38 |
| 2015-05-21 | 5,100 | 5,180 | 5,020 | 5,150 | 70,400 | 321.88 |
| 2015-05-20 | 5,190 | 5,190 | 5,050 | 5,080 | 42,900 | 317.50 |
| 2015-05-19 | 5,100 | 5,190 | 5,040 | 5,130 | 110,600 | 320.63 |
| 2015-05-18 | 4,895 | 5,080 | 4,895 | 5,040 | 64,200 | 315 |
| 2015-05-15 | 4,910 | 4,945 | 4,885 | 4,895 | 24,900 | 305.94 |
| 2015-05-14 | 4,905 | 4,950 | 4,820 | 4,840 | 48,900 | 302.50 |
| 2015-05-13 | 5,010 | 5,010 | 4,900 | 4,905 | 42,100 | 306.56 |
| 2015-05-12 | 4,975 | 5,030 | 4,935 | 4,985 | 41,500 | 311.56 |
| 2015-05-11 | 4,920 | 5,100 | 4,920 | 4,975 | 54,500 | 310.94 |
| 2015-05-08 | 4,925 | 4,980 | 4,810 | 4,920 | 96,300 | 307.50 |
| 2015-05-07 | 4,885 | 5,020 | 4,870 | 4,995 | 52,500 | 312.19 |
| 2015-05-01 | 5,050 | 5,090 | 4,885 | 4,915 | 74,600 | 307.19 |
| 2015-04-30 | 5,030 | 5,140 | 5,000 | 5,110 | 64,800 | 319.38 |
| 2015-04-28 | 5,080 | 5,120 | 5,020 | 5,060 | 70,300 | 316.25 |
| 2015-04-27 | 5,130 | 5,270 | 5,050 | 5,070 | 81,500 | 316.88 |
| 2015-04-24 | 5,070 | 5,190 | 5,010 | 5,060 | 73,700 | 316.25 |
| 2015-04-23 | 5,040 | 5,220 | 5,030 | 5,060 | 60,800 | 316.25 |
| 2015-04-22 | 5,020 | 5,100 | 4,985 | 5,030 | 40,900 | 314.38 |
| 2015-04-21 | 5,120 | 5,130 | 4,995 | 5,000 | 40,900 | 312.50 |
| 2015-04-20 | 4,980 | 5,180 | 4,980 | 5,020 | 63,700 | 313.75 |
| 2015-04-17 | 5,230 | 5,230 | 4,980 | 5,050 | 101,900 | 315.63 |
| 2015-04-16 | 5,440 | 5,450 | 5,100 | 5,220 | 77,400 | 326.25 |
| 2015-04-15 | 5,490 | 5,500 | 5,360 | 5,420 | 76,500 | 338.75 |
| 2015-04-14 | 5,400 | 5,530 | 5,390 | 5,490 | 97,000 | 343.13 |
| 2015-04-13 | 5,280 | 5,490 | 5,200 | 5,370 | 168,900 | 335.63 |
| 2015-04-10 | 4,890 | 5,310 | 4,855 | 5,180 | 330,700 | 323.75 |
| 2015-04-09 | 4,620 | 4,885 | 4,600 | 4,855 | 155,800 | 303.44 |
| 2015-04-08 | 4,430 | 4,720 | 4,340 | 4,655 | 333,600 | 290.94 |
| 2015-04-07 | 4,620 | 4,625 | 4,375 | 4,410 | 169,600 | 275.63 |
| 2015-04-06 | 4,710 | 4,775 | 4,580 | 4,585 | 94,900 | 286.56 |
| 2015-04-03 | 4,595 | 4,715 | 4,475 | 4,715 | 95,700 | 294.69 |
| 2015-04-02 | 4,290 | 4,630 | 4,290 | 4,605 | 159,800 | 287.81 |
| 2015-04-01 | 4,310 | 4,370 | 4,245 | 4,280 | 89,200 | 267.50 |
| 2015-03-31 | 4,330 | 4,400 | 4,300 | 4,305 | 124,800 | 269.06 |
| 2015-03-30 | 4,230 | 4,465 | 4,230 | 4,255 | 106,200 | 265.94 |
| 2015-03-27 | 4,200 | 4,370 | 4,180 | 4,270 | 95,100 | 266.88 |
| 2015-03-26 | 4,245 | 4,265 | 4,160 | 4,205 | 89,600 | 262.81 |
| 2015-03-25 | 4,330 | 4,350 | 4,180 | 4,285 | 83,300 | 267.81 |
| 2015-03-24 | 4,465 | 4,465 | 4,250 | 4,345 | 67,400 | 271.56 |
| 2015-03-23 | 4,630 | 4,690 | 4,400 | 4,440 | 123,400 | 277.50 |
| 2015-03-20 | 4,600 | 4,700 | 4,460 | 4,560 | 170,600 | 285 |
| 2015-03-19 | 4,500 | 4,570 | 4,500 | 4,565 | 51,400 | 285.31 |
| 2015-03-18 | 4,400 | 4,595 | 4,395 | 4,480 | 101,000 | 280 |
| 2015-03-17 | 4,570 | 4,575 | 4,365 | 4,445 | 112,900 | 277.81 |
| 2015-03-16 | 4,320 | 4,580 | 4,320 | 4,445 | 191,700 | 277.81 |
| 2015-03-13 | 4,150 | 4,175 | 4,080 | 4,135 | 55,000 | 258.44 |
| 2015-03-12 | 4,145 | 4,150 | 4,090 | 4,150 | 23,600 | 259.38 |
| 2015-03-11 | 4,120 | 4,150 | 4,100 | 4,125 | 20,200 | 257.81 |
| 2015-03-10 | 4,145 | 4,150 | 4,070 | 4,130 | 37,300 | 258.13 |
| 2015-03-09 | 4,055 | 4,155 | 4,025 | 4,145 | 55,900 | 259.06 |
| 2015-03-06 | 4,100 | 4,160 | 4,065 | 4,075 | 35,300 | 254.69 |
| 2015-03-05 | 4,170 | 4,170 | 4,105 | 4,125 | 38,800 | 257.81 |
| 2015-03-04 | 4,035 | 4,175 | 4,020 | 4,155 | 40,800 | 259.69 |
| 2015-03-03 | 4,050 | 4,080 | 4,030 | 4,060 | 41,800 | 253.75 |
| 2015-03-02 | 4,195 | 4,210 | 4,035 | 4,060 | 64,100 | 253.75 |
| 2015-02-27 | 4,070 | 4,205 | 4,070 | 4,125 | 71,500 | 257.81 |
| 2015-02-26 | 4,100 | 4,120 | 4,020 | 4,070 | 109,000 | 254.38 |
| 2015-02-25 | 4,345 | 4,350 | 4,155 | 4,165 | 104,000 | 260.31 |
| 2015-02-24 | 4,315 | 4,415 | 4,300 | 4,325 | 55,800 | 270.31 |
| 2015-02-23 | 4,200 | 4,315 | 4,200 | 4,300 | 43,300 | 268.75 |
| 2015-02-20 | 4,270 | 4,270 | 4,185 | 4,205 | 41,800 | 262.81 |
| 2015-02-19 | 4,280 | 4,290 | 4,235 | 4,250 | 55,500 | 265.63 |
| 2015-02-18 | 4,305 | 4,345 | 4,270 | 4,310 | 34,100 | 269.38 |
| 2015-02-17 | 4,360 | 4,360 | 4,260 | 4,305 | 34,600 | 269.06 |
| 2015-02-16 | 4,400 | 4,405 | 4,360 | 4,375 | 27,500 | 273.44 |
| 2015-02-13 | 4,495 | 4,495 | 4,405 | 4,405 | 29,300 | 275.31 |
| 2015-02-12 | 4,490 | 4,495 | 4,410 | 4,425 | 28,400 | 276.56 |
| 2015-02-10 | 4,450 | 4,490 | 4,435 | 4,465 | 24,500 | 279.06 |
| 2015-02-09 | 4,480 | 4,540 | 4,430 | 4,455 | 39,500 | 278.44 |
| 2015-02-06 | 4,550 | 4,570 | 4,465 | 4,490 | 38,200 | 280.63 |
| 2015-02-05 | 4,490 | 4,605 | 4,460 | 4,480 | 39,700 | 280 |
| 2015-02-04 | 4,740 | 4,740 | 4,465 | 4,490 | 81,500 | 280.63 |
| 2015-02-03 | 4,875 | 4,895 | 4,620 | 4,655 | 100,600 | 290.94 |
| 2015-02-02 | 5,000 | 5,070 | 4,760 | 4,875 | 122,900 | 304.69 |
| 2015-01-30 | 4,730 | 5,000 | 4,725 | 4,885 | 190,600 | 305.31 |
| 2015-01-29 | 4,400 | 4,715 | 4,370 | 4,595 | 131,400 | 287.19 |
| 2015-01-28 | 4,365 | 4,700 | 4,300 | 4,315 | 90,200 | 269.69 |
| 2015-01-27 | 8,890 | 8,900 | 8,590 | 8,720 | 38,500 | 272.50 |
| 2015-01-26 | 8,780 | 8,820 | 8,700 | 8,770 | 31,800 | 274.06 |
| 2015-01-23 | 8,690 | 8,720 | 8,410 | 8,450 | 47,600 | 264.06 |
| 2015-01-22 | 8,820 | 9,000 | 8,750 | 8,760 | 20,500 | 273.75 |
| 2015-01-21 | 8,900 | 8,950 | 8,720 | 8,820 | 41,400 | 275.63 |
| 2015-01-20 | 9,000 | 9,150 | 8,940 | 9,020 | 29,000 | 281.88 |
| 2015-01-19 | 9,260 | 9,300 | 9,000 | 9,000 | 23,600 | 281.25 |
| 2015-01-16 | 9,200 | 9,360 | 9,050 | 9,170 | 32,200 | 286.56 |
| 2015-01-15 | 8,990 | 9,450 | 8,910 | 9,400 | 57,900 | 293.75 |
| 2015-01-14 | 8,950 | 9,200 | 8,890 | 8,990 | 45,500 | 280.94 |
| 2015-01-13 | 8,990 | 9,180 | 8,880 | 9,000 | 53,900 | 281.25 |
| 2015-01-09 | 9,400 | 9,440 | 8,990 | 9,220 | 68,300 | 288.13 |
| 2015-01-08 | 9,670 | 9,740 | 9,370 | 9,470 | 42,200 | 295.94 |
| 2015-01-07 | 9,550 | 9,790 | 9,550 | 9,660 | 26,400 | 301.88 |
| 2015-01-06 | 9,360 | 9,720 | 9,360 | 9,600 | 41,900 | 300 |
| 2015-01-05 | 9,600 | 9,950 | 9,320 | 9,640 | 58,000 | 301.25 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
