4544 H.U.グループホールディングス(株) 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 | 5,410 | 5,440 | 5,350 | 5,350 | 103,000 | 5,350 |
| 2015-12-29 | 5,180 | 5,410 | 5,160 | 5,360 | 144,900 | 5,360 |
| 2015-12-28 | 5,190 | 5,210 | 5,140 | 5,210 | 81,000 | 5,210 |
| 2015-12-25 | 5,220 | 5,230 | 5,170 | 5,190 | 31,200 | 5,190 |
| 2015-12-24 | 5,370 | 5,370 | 5,180 | 5,200 | 92,200 | 5,200 |
| 2015-12-22 | 5,310 | 5,350 | 5,300 | 5,340 | 74,400 | 5,340 |
| 2015-12-21 | 5,300 | 5,310 | 5,210 | 5,290 | 131,200 | 5,290 |
| 2015-12-18 | 5,340 | 5,550 | 5,330 | 5,350 | 207,700 | 5,350 |
| 2015-12-17 | 5,310 | 5,440 | 5,270 | 5,330 | 235,300 | 5,330 |
| 2015-12-16 | 5,360 | 5,410 | 5,210 | 5,230 | 199,000 | 5,230 |
| 2015-12-15 | 5,400 | 5,460 | 5,330 | 5,330 | 119,000 | 5,330 |
| 2015-12-14 | 5,290 | 5,420 | 5,280 | 5,410 | 177,800 | 5,410 |
| 2015-12-11 | 5,350 | 5,390 | 5,310 | 5,390 | 319,600 | 5,390 |
| 2015-12-10 | 5,220 | 5,270 | 5,200 | 5,250 | 128,900 | 5,250 |
| 2015-12-09 | 5,310 | 5,360 | 5,240 | 5,270 | 153,400 | 5,270 |
| 2015-12-08 | 5,400 | 5,440 | 5,290 | 5,300 | 124,600 | 5,300 |
| 2015-12-07 | 5,350 | 5,410 | 5,340 | 5,380 | 101,700 | 5,380 |
| 2015-12-04 | 5,350 | 5,370 | 5,300 | 5,320 | 162,700 | 5,320 |
| 2015-12-03 | 5,480 | 5,500 | 5,420 | 5,450 | 105,700 | 5,450 |
| 2015-12-02 | 5,460 | 5,540 | 5,460 | 5,490 | 155,700 | 5,490 |
| 2015-12-01 | 5,470 | 5,540 | 5,440 | 5,460 | 134,100 | 5,460 |
| 2015-11-30 | 5,440 | 5,510 | 5,400 | 5,470 | 387,200 | 5,470 |
| 2015-11-27 | 5,480 | 5,530 | 5,440 | 5,490 | 161,400 | 5,490 |
| 2015-11-26 | 5,540 | 5,570 | 5,500 | 5,540 | 128,100 | 5,540 |
| 2015-11-25 | 5,450 | 5,520 | 5,420 | 5,500 | 194,600 | 5,500 |
| 2015-11-24 | 5,490 | 5,530 | 5,420 | 5,460 | 216,100 | 5,460 |
| 2015-11-20 | 5,510 | 5,550 | 5,430 | 5,470 | 198,200 | 5,470 |
| 2015-11-19 | 5,510 | 5,580 | 5,470 | 5,550 | 343,100 | 5,550 |
| 2015-11-18 | 5,430 | 5,480 | 5,410 | 5,430 | 91,200 | 5,430 |
| 2015-11-17 | 5,430 | 5,460 | 5,340 | 5,410 | 187,500 | 5,410 |
| 2015-11-16 | 5,240 | 5,390 | 5,210 | 5,370 | 157,400 | 5,370 |
| 2015-11-13 | 5,310 | 5,360 | 5,240 | 5,330 | 213,600 | 5,330 |
| 2015-11-12 | 5,210 | 5,350 | 5,180 | 5,330 | 171,700 | 5,330 |
| 2015-11-11 | 5,240 | 5,280 | 5,230 | 5,260 | 190,800 | 5,260 |
| 2015-11-10 | 5,210 | 5,300 | 5,210 | 5,270 | 175,500 | 5,270 |
| 2015-11-09 | 5,210 | 5,300 | 5,210 | 5,250 | 159,300 | 5,250 |
| 2015-11-06 | 5,210 | 5,250 | 5,150 | 5,210 | 120,800 | 5,210 |
| 2015-11-05 | 5,160 | 5,230 | 5,120 | 5,170 | 166,400 | 5,170 |
| 2015-11-04 | 5,210 | 5,280 | 5,140 | 5,170 | 195,600 | 5,170 |
| 2015-11-02 | 4,980 | 5,180 | 4,935 | 5,140 | 332,600 | 5,140 |
| 2015-10-30 | 5,390 | 5,470 | 5,370 | 5,410 | 164,000 | 5,410 |
| 2015-10-29 | 5,290 | 5,350 | 5,280 | 5,310 | 141,900 | 5,310 |
| 2015-10-28 | 5,260 | 5,270 | 5,200 | 5,250 | 168,000 | 5,250 |
| 2015-10-27 | 5,300 | 5,380 | 5,280 | 5,300 | 141,800 | 5,300 |
| 2015-10-26 | 5,340 | 5,360 | 5,270 | 5,320 | 170,800 | 5,320 |
| 2015-10-23 | 5,260 | 5,280 | 5,190 | 5,270 | 146,400 | 5,270 |
| 2015-10-22 | 5,210 | 5,240 | 5,120 | 5,130 | 92,100 | 5,130 |
| 2015-10-21 | 5,220 | 5,270 | 5,190 | 5,250 | 164,900 | 5,250 |
| 2015-10-20 | 5,160 | 5,210 | 5,160 | 5,210 | 177,200 | 5,210 |
| 2015-10-19 | 5,130 | 5,180 | 5,100 | 5,130 | 164,100 | 5,130 |
| 2015-10-16 | 5,140 | 5,220 | 5,110 | 5,130 | 233,700 | 5,130 |
| 2015-10-15 | 4,925 | 5,130 | 4,925 | 5,050 | 232,500 | 5,050 |
| 2015-10-14 | 4,900 | 4,965 | 4,880 | 4,900 | 280,100 | 4,900 |
| 2015-10-13 | 4,900 | 4,970 | 4,870 | 4,905 | 264,900 | 4,905 |
| 2015-10-09 | 4,895 | 4,945 | 4,845 | 4,930 | 223,800 | 4,930 |
| 2015-10-08 | 5,030 | 5,030 | 4,885 | 4,885 | 200,900 | 4,885 |
| 2015-10-07 | 5,120 | 5,140 | 5,000 | 5,010 | 200,500 | 5,010 |
| 2015-10-06 | 5,190 | 5,210 | 5,100 | 5,120 | 240,100 | 5,120 |
| 2015-10-05 | 5,060 | 5,150 | 5,040 | 5,130 | 154,700 | 5,130 |
| 2015-10-02 | 5,050 | 5,060 | 4,960 | 5,010 | 285,700 | 5,010 |
| 2015-10-01 | 5,120 | 5,180 | 5,040 | 5,140 | 268,600 | 5,140 |
| 2015-09-30 | 5,030 | 5,070 | 4,970 | 5,060 | 244,000 | 5,060 |
| 2015-09-29 | 5,120 | 5,160 | 4,945 | 4,970 | 355,100 | 4,970 |
| 2015-09-28 | 5,190 | 5,250 | 5,150 | 5,210 | 259,300 | 5,210 |
| 2015-09-25 | 5,110 | 5,240 | 5,100 | 5,200 | 277,700 | 5,200 |
| 2015-09-24 | 5,010 | 5,130 | 5,010 | 5,080 | 298,300 | 5,080 |
| 2015-09-18 | 5,160 | 5,160 | 5,090 | 5,100 | 259,200 | 5,100 |
| 2015-09-17 | 5,170 | 5,200 | 5,110 | 5,160 | 192,600 | 5,160 |
| 2015-09-16 | 5,160 | 5,170 | 5,050 | 5,130 | 263,900 | 5,130 |
| 2015-09-15 | 5,190 | 5,190 | 5,110 | 5,150 | 174,500 | 5,150 |
| 2015-09-14 | 5,160 | 5,190 | 5,100 | 5,140 | 314,500 | 5,140 |
| 2015-09-11 | 5,110 | 5,200 | 5,100 | 5,140 | 422,000 | 5,140 |
| 2015-09-10 | 4,915 | 5,030 | 4,885 | 5,020 | 449,800 | 5,020 |
| 2015-09-09 | 4,905 | 4,985 | 4,875 | 4,985 | 412,600 | 4,985 |
| 2015-09-08 | 4,910 | 4,910 | 4,800 | 4,835 | 283,400 | 4,835 |
| 2015-09-07 | 4,920 | 4,960 | 4,880 | 4,910 | 327,400 | 4,910 |
| 2015-09-04 | 5,020 | 5,070 | 4,975 | 4,990 | 471,600 | 4,990 |
| 2015-09-03 | 5,000 | 5,130 | 4,985 | 5,050 | 510,500 | 5,050 |
| 2015-09-02 | 4,885 | 5,070 | 4,870 | 4,935 | 326,800 | 4,935 |
| 2015-09-01 | 5,200 | 5,210 | 4,990 | 4,990 | 318,100 | 4,990 |
| 2015-08-31 | 5,280 | 5,280 | 5,130 | 5,210 | 385,600 | 5,210 |
| 2015-08-28 | 5,310 | 5,350 | 5,210 | 5,250 | 246,800 | 5,250 |
| 2015-08-27 | 5,120 | 5,330 | 5,120 | 5,220 | 608,800 | 5,220 |
| 2015-08-26 | 4,910 | 5,040 | 4,885 | 5,000 | 431,200 | 5,000 |
| 2015-08-25 | 4,960 | 5,250 | 4,920 | 4,935 | 728,600 | 4,935 |
| 2015-08-24 | 5,280 | 5,360 | 5,220 | 5,220 | 364,700 | 5,220 |
| 2015-08-21 | 5,540 | 5,590 | 5,520 | 5,520 | 164,400 | 5,520 |
| 2015-08-20 | 5,740 | 5,860 | 5,710 | 5,720 | 163,600 | 5,720 |
| 2015-08-19 | 5,810 | 5,840 | 5,740 | 5,740 | 121,000 | 5,740 |
| 2015-08-18 | 5,870 | 5,900 | 5,810 | 5,850 | 78,600 | 5,850 |
| 2015-08-17 | 5,780 | 5,860 | 5,760 | 5,830 | 95,000 | 5,830 |
| 2015-08-14 | 5,800 | 5,810 | 5,730 | 5,750 | 140,800 | 5,750 |
| 2015-08-13 | 5,780 | 5,860 | 5,760 | 5,830 | 114,100 | 5,830 |
| 2015-08-12 | 5,980 | 6,020 | 5,800 | 5,820 | 171,600 | 5,820 |
| 2015-08-11 | 6,050 | 6,050 | 5,920 | 5,980 | 122,900 | 5,980 |
| 2015-08-10 | 5,910 | 6,100 | 5,880 | 6,060 | 180,000 | 6,060 |
| 2015-08-07 | 5,880 | 5,960 | 5,840 | 5,900 | 201,400 | 5,900 |
| 2015-08-06 | 5,880 | 5,990 | 5,840 | 5,900 | 167,000 | 5,900 |
| 2015-08-05 | 5,990 | 5,990 | 5,830 | 5,830 | 231,500 | 5,830 |
| 2015-08-04 | 5,800 | 6,060 | 5,790 | 6,050 | 302,400 | 6,050 |
| 2015-08-03 | 5,750 | 5,890 | 5,730 | 5,830 | 189,600 | 5,830 |
| 2015-07-31 | 5,750 | 5,770 | 5,620 | 5,710 | 197,200 | 5,710 |
| 2015-07-30 | 5,790 | 5,810 | 5,670 | 5,720 | 243,100 | 5,720 |
| 2015-07-29 | 5,730 | 5,870 | 5,700 | 5,790 | 171,900 | 5,790 |
| 2015-07-28 | 5,790 | 5,860 | 5,670 | 5,770 | 252,100 | 5,770 |
| 2015-07-27 | 5,920 | 5,940 | 5,820 | 5,890 | 167,700 | 5,890 |
| 2015-07-24 | 5,920 | 5,950 | 5,900 | 5,940 | 128,600 | 5,940 |
| 2015-07-23 | 5,970 | 5,980 | 5,930 | 5,940 | 118,600 | 5,940 |
| 2015-07-22 | 6,010 | 6,010 | 5,950 | 5,970 | 129,800 | 5,970 |
| 2015-07-21 | 6,040 | 6,090 | 5,980 | 6,070 | 119,800 | 6,070 |
| 2015-07-17 | 6,010 | 6,080 | 5,990 | 6,050 | 133,800 | 6,050 |
| 2015-07-16 | 6,060 | 6,070 | 5,890 | 5,990 | 292,300 | 5,990 |
| 2015-07-15 | 5,920 | 6,030 | 5,920 | 6,000 | 261,600 | 6,000 |
| 2015-07-14 | 6,040 | 6,070 | 5,970 | 6,010 | 178,100 | 6,010 |
| 2015-07-13 | 5,970 | 6,010 | 5,850 | 5,950 | 289,500 | 5,950 |
| 2015-07-10 | 5,970 | 6,060 | 5,900 | 5,920 | 235,700 | 5,920 |
| 2015-07-09 | 5,910 | 5,930 | 5,750 | 5,920 | 308,300 | 5,920 |
| 2015-07-08 | 6,260 | 6,270 | 6,060 | 6,090 | 310,000 | 6,090 |
| 2015-07-07 | 6,230 | 6,310 | 6,220 | 6,310 | 195,200 | 6,310 |
| 2015-07-06 | 6,100 | 6,200 | 6,100 | 6,150 | 138,400 | 6,150 |
| 2015-07-03 | 6,230 | 6,250 | 6,150 | 6,220 | 106,500 | 6,220 |
| 2015-07-02 | 6,220 | 6,290 | 6,220 | 6,280 | 158,600 | 6,280 |
| 2015-07-01 | 6,120 | 6,160 | 6,070 | 6,140 | 101,800 | 6,140 |
| 2015-06-30 | 6,100 | 6,170 | 6,090 | 6,120 | 159,700 | 6,120 |
| 2015-06-29 | 6,040 | 6,140 | 6,040 | 6,060 | 128,000 | 6,060 |
| 2015-06-26 | 6,180 | 6,200 | 6,100 | 6,200 | 156,900 | 6,200 |
| 2015-06-25 | 6,180 | 6,190 | 6,120 | 6,130 | 111,900 | 6,130 |
| 2015-06-24 | 6,180 | 6,230 | 6,070 | 6,190 | 274,200 | 6,190 |
| 2015-06-23 | 6,220 | 6,260 | 6,140 | 6,220 | 244,400 | 6,220 |
| 2015-06-22 | 6,160 | 6,190 | 6,080 | 6,150 | 205,800 | 6,150 |
| 2015-06-19 | 6,030 | 6,180 | 6,000 | 6,150 | 698,500 | 6,150 |
| 2015-06-18 | 6,110 | 6,140 | 6,020 | 6,030 | 171,000 | 6,030 |
| 2015-06-17 | 6,120 | 6,160 | 6,020 | 6,080 | 220,900 | 6,080 |
| 2015-06-16 | 6,170 | 6,220 | 6,110 | 6,130 | 128,000 | 6,130 |
| 2015-06-15 | 6,080 | 6,180 | 6,060 | 6,140 | 115,300 | 6,140 |
| 2015-06-12 | 6,210 | 6,220 | 6,070 | 6,110 | 248,200 | 6,110 |
| 2015-06-11 | 6,030 | 6,190 | 6,030 | 6,150 | 150,900 | 6,150 |
| 2015-06-10 | 5,890 | 5,970 | 5,870 | 5,930 | 122,100 | 5,930 |
| 2015-06-09 | 5,900 | 5,960 | 5,830 | 5,860 | 191,000 | 5,860 |
| 2015-06-08 | 6,050 | 6,060 | 5,900 | 5,930 | 222,300 | 5,930 |
| 2015-06-05 | 6,130 | 6,200 | 6,070 | 6,090 | 155,600 | 6,090 |
| 2015-06-04 | 6,160 | 6,190 | 6,080 | 6,180 | 176,100 | 6,180 |
| 2015-06-03 | 6,120 | 6,170 | 6,090 | 6,150 | 122,400 | 6,150 |
| 2015-06-02 | 6,130 | 6,170 | 6,110 | 6,150 | 99,800 | 6,150 |
| 2015-06-01 | 6,080 | 6,170 | 6,080 | 6,130 | 168,800 | 6,130 |
| 2015-05-29 | 6,220 | 6,270 | 6,000 | 6,000 | 362,800 | 6,000 |
| 2015-05-28 | 6,250 | 6,260 | 6,120 | 6,160 | 226,800 | 6,160 |
| 2015-05-27 | 6,260 | 6,290 | 6,190 | 6,250 | 122,400 | 6,250 |
| 2015-05-26 | 6,310 | 6,320 | 6,260 | 6,280 | 83,200 | 6,280 |
| 2015-05-25 | 6,280 | 6,350 | 6,260 | 6,330 | 96,800 | 6,330 |
| 2015-05-22 | 6,250 | 6,270 | 6,200 | 6,240 | 87,400 | 6,240 |
| 2015-05-21 | 6,280 | 6,290 | 6,180 | 6,240 | 129,900 | 6,240 |
| 2015-05-20 | 6,200 | 6,300 | 6,130 | 6,260 | 163,900 | 6,260 |
| 2015-05-19 | 6,110 | 6,180 | 6,030 | 6,160 | 133,300 | 6,160 |
| 2015-05-18 | 6,000 | 6,090 | 5,990 | 6,080 | 151,900 | 6,080 |
| 2015-05-15 | 5,880 | 5,990 | 5,860 | 5,990 | 182,300 | 5,990 |
| 2015-05-14 | 5,800 | 5,870 | 5,760 | 5,840 | 274,000 | 5,840 |
| 2015-05-13 | 5,710 | 5,830 | 5,680 | 5,810 | 261,400 | 5,810 |
| 2015-05-12 | 5,760 | 6,090 | 5,760 | 5,800 | 408,900 | 5,800 |
| 2015-05-11 | 5,640 | 5,770 | 5,570 | 5,750 | 355,500 | 5,750 |
| 2015-05-08 | 5,480 | 5,540 | 5,410 | 5,510 | 340,200 | 5,510 |
| 2015-05-07 | 5,410 | 5,710 | 5,410 | 5,460 | 488,800 | 5,460 |
| 2015-05-01 | 6,000 | 6,000 | 5,850 | 5,910 | 162,400 | 5,910 |
| 2015-04-30 | 5,960 | 6,010 | 5,900 | 6,010 | 268,500 | 6,010 |
| 2015-04-28 | 5,960 | 6,010 | 5,930 | 6,010 | 227,600 | 6,010 |
| 2015-04-27 | 5,990 | 6,020 | 5,910 | 5,940 | 125,000 | 5,940 |
| 2015-04-24 | 5,990 | 6,010 | 5,930 | 5,990 | 144,600 | 5,990 |
| 2015-04-23 | 6,040 | 6,070 | 5,990 | 6,040 | 157,300 | 6,040 |
| 2015-04-22 | 6,080 | 6,160 | 6,020 | 6,060 | 230,600 | 6,060 |
| 2015-04-21 | 5,950 | 6,100 | 5,910 | 6,080 | 205,400 | 6,080 |
| 2015-04-20 | 5,970 | 5,970 | 5,870 | 5,870 | 217,500 | 5,870 |
| 2015-04-17 | 6,000 | 6,000 | 5,890 | 5,940 | 244,400 | 5,940 |
| 2015-04-16 | 5,980 | 6,010 | 5,830 | 6,000 | 286,300 | 6,000 |
| 2015-04-15 | 5,860 | 6,080 | 5,840 | 5,960 | 285,900 | 5,960 |
| 2015-04-14 | 5,860 | 5,970 | 5,810 | 5,830 | 190,600 | 5,830 |
| 2015-04-13 | 5,900 | 5,920 | 5,810 | 5,830 | 174,200 | 5,830 |
| 2015-04-10 | 5,990 | 5,990 | 5,860 | 5,870 | 214,400 | 5,870 |
| 2015-04-09 | 5,760 | 5,970 | 5,760 | 5,970 | 336,300 | 5,970 |
| 2015-04-08 | 5,740 | 5,770 | 5,650 | 5,680 | 279,600 | 5,680 |
| 2015-04-07 | 5,820 | 5,850 | 5,660 | 5,690 | 415,000 | 5,690 |
| 2015-04-06 | 5,590 | 5,710 | 5,560 | 5,680 | 210,400 | 5,680 |
| 2015-04-03 | 5,530 | 5,610 | 5,500 | 5,590 | 227,700 | 5,590 |
| 2015-04-02 | 5,490 | 5,620 | 5,460 | 5,560 | 303,800 | 5,560 |
| 2015-04-01 | 5,550 | 5,570 | 5,410 | 5,420 | 449,100 | 5,420 |
| 2015-03-31 | 5,730 | 5,750 | 5,520 | 5,530 | 323,100 | 5,530 |
| 2015-03-30 | 5,660 | 5,710 | 5,540 | 5,630 | 271,200 | 5,630 |
| 2015-03-27 | 5,710 | 5,810 | 5,630 | 5,670 | 207,900 | 5,670 |
| 2015-03-26 | 5,930 | 5,930 | 5,780 | 5,860 | 172,300 | 5,860 |
| 2015-03-25 | 5,860 | 5,940 | 5,850 | 5,940 | 175,500 | 5,940 |
| 2015-03-24 | 5,870 | 5,890 | 5,820 | 5,860 | 217,000 | 5,860 |
| 2015-03-23 | 5,880 | 5,910 | 5,840 | 5,870 | 135,800 | 5,870 |
| 2015-03-20 | 5,900 | 5,920 | 5,810 | 5,910 | 146,500 | 5,910 |
| 2015-03-19 | 5,900 | 5,930 | 5,810 | 5,880 | 227,700 | 5,880 |
| 2015-03-18 | 5,780 | 5,850 | 5,770 | 5,840 | 149,300 | 5,840 |
| 2015-03-17 | 5,730 | 5,790 | 5,700 | 5,770 | 128,400 | 5,770 |
| 2015-03-16 | 5,830 | 5,870 | 5,730 | 5,750 | 146,500 | 5,750 |
| 2015-03-13 | 5,810 | 5,860 | 5,730 | 5,820 | 274,900 | 5,820 |
| 2015-03-12 | 5,820 | 5,830 | 5,760 | 5,820 | 197,900 | 5,820 |
| 2015-03-11 | 5,680 | 5,810 | 5,680 | 5,810 | 191,300 | 5,810 |
| 2015-03-10 | 5,870 | 5,880 | 5,710 | 5,740 | 218,800 | 5,740 |
| 2015-03-09 | 5,990 | 5,990 | 5,830 | 5,850 | 137,700 | 5,850 |
| 2015-03-06 | 5,800 | 5,970 | 5,800 | 5,950 | 179,400 | 5,950 |
| 2015-03-05 | 5,720 | 5,790 | 5,720 | 5,790 | 95,800 | 5,790 |
| 2015-03-04 | 5,740 | 5,780 | 5,630 | 5,720 | 122,800 | 5,720 |
| 2015-03-03 | 5,820 | 5,840 | 5,720 | 5,720 | 127,100 | 5,720 |
| 2015-03-02 | 5,750 | 5,840 | 5,730 | 5,750 | 156,200 | 5,750 |
| 2015-02-27 | 5,800 | 5,800 | 5,720 | 5,740 | 211,900 | 5,740 |
| 2015-02-26 | 5,740 | 5,780 | 5,720 | 5,780 | 122,600 | 5,780 |
| 2015-02-25 | 5,780 | 5,780 | 5,680 | 5,760 | 216,600 | 5,760 |
| 2015-02-24 | 5,760 | 5,770 | 5,640 | 5,690 | 238,900 | 5,690 |
| 2015-02-23 | 5,760 | 5,810 | 5,700 | 5,760 | 205,800 | 5,760 |
| 2015-02-20 | 5,740 | 5,740 | 5,620 | 5,670 | 158,100 | 5,670 |
| 2015-02-19 | 5,650 | 5,720 | 5,630 | 5,700 | 134,300 | 5,700 |
| 2015-02-18 | 5,600 | 5,640 | 5,570 | 5,640 | 184,700 | 5,640 |
| 2015-02-17 | 5,580 | 5,590 | 5,530 | 5,540 | 143,300 | 5,540 |
| 2015-02-16 | 5,550 | 5,580 | 5,460 | 5,580 | 181,000 | 5,580 |
| 2015-02-13 | 5,520 | 5,530 | 5,450 | 5,510 | 180,300 | 5,510 |
| 2015-02-12 | 5,500 | 5,550 | 5,430 | 5,540 | 323,200 | 5,540 |
| 2015-02-10 | 5,340 | 5,350 | 5,290 | 5,350 | 176,900 | 5,350 |
| 2015-02-09 | 5,370 | 5,380 | 5,260 | 5,330 | 180,300 | 5,330 |
| 2015-02-06 | 5,310 | 5,330 | 5,240 | 5,270 | 230,700 | 5,270 |
| 2015-02-05 | 5,400 | 5,440 | 5,300 | 5,320 | 183,500 | 5,320 |
| 2015-02-04 | 5,220 | 5,420 | 5,220 | 5,340 | 308,600 | 5,340 |
| 2015-02-03 | 5,290 | 5,330 | 5,210 | 5,260 | 263,600 | 5,260 |
| 2015-02-02 | 5,250 | 5,330 | 5,230 | 5,260 | 223,200 | 5,260 |
| 2015-01-30 | 5,330 | 5,410 | 5,300 | 5,300 | 273,200 | 5,300 |
| 2015-01-29 | 5,310 | 5,330 | 5,170 | 5,280 | 330,900 | 5,280 |
| 2015-01-28 | 5,340 | 5,420 | 5,320 | 5,410 | 186,500 | 5,410 |
| 2015-01-27 | 5,410 | 5,450 | 5,390 | 5,440 | 201,800 | 5,440 |
| 2015-01-26 | 5,340 | 5,400 | 5,310 | 5,400 | 216,100 | 5,400 |
| 2015-01-23 | 5,200 | 5,360 | 5,180 | 5,360 | 310,600 | 5,360 |
| 2015-01-22 | 5,480 | 5,480 | 5,410 | 5,470 | 197,200 | 5,470 |
| 2015-01-21 | 5,500 | 5,520 | 5,390 | 5,450 | 303,500 | 5,450 |
| 2015-01-20 | 5,400 | 5,500 | 5,400 | 5,500 | 328,300 | 5,500 |
| 2015-01-19 | 5,280 | 5,420 | 5,210 | 5,390 | 407,900 | 5,390 |
| 2015-01-16 | 5,250 | 5,280 | 5,180 | 5,270 | 218,600 | 5,270 |
| 2015-01-15 | 5,260 | 5,330 | 5,250 | 5,310 | 294,900 | 5,310 |
| 2015-01-14 | 5,250 | 5,270 | 5,190 | 5,250 | 307,900 | 5,250 |
| 2015-01-13 | 5,230 | 5,340 | 5,160 | 5,330 | 261,500 | 5,330 |
| 2015-01-09 | 5,340 | 5,350 | 5,260 | 5,300 | 327,300 | 5,300 |
| 2015-01-08 | 5,300 | 5,380 | 5,280 | 5,350 | 327,900 | 5,350 |
| 2015-01-07 | 5,130 | 5,280 | 5,110 | 5,260 | 261,100 | 5,260 |
| 2015-01-06 | 5,290 | 5,300 | 5,160 | 5,180 | 353,400 | 5,180 |
| 2015-01-05 | 5,160 | 5,420 | 5,160 | 5,390 | 421,600 | 5,390 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株
