7550 (株)ゼンショーホールディングス 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 | 1,518 | 1,523 | 1,497 | 1,522 | 510,300 | 1,522 |
| 2015-12-29 | 1,515 | 1,526 | 1,499 | 1,518 | 402,600 | 1,518 |
| 2015-12-28 | 1,508 | 1,524 | 1,480 | 1,510 | 412,700 | 1,510 |
| 2015-12-25 | 1,497 | 1,518 | 1,484 | 1,505 | 380,200 | 1,505 |
| 2015-12-24 | 1,546 | 1,555 | 1,495 | 1,498 | 585,700 | 1,498 |
| 2015-12-22 | 1,550 | 1,568 | 1,515 | 1,538 | 769,400 | 1,538 |
| 2015-12-21 | 1,515 | 1,545 | 1,513 | 1,545 | 892,100 | 1,545 |
| 2015-12-18 | 1,522 | 1,558 | 1,506 | 1,508 | 1,162,400 | 1,508 |
| 2015-12-17 | 1,498 | 1,522 | 1,491 | 1,522 | 862,600 | 1,522 |
| 2015-12-16 | 1,490 | 1,494 | 1,471 | 1,484 | 585,400 | 1,484 |
| 2015-12-15 | 1,447 | 1,490 | 1,447 | 1,460 | 844,000 | 1,460 |
| 2015-12-14 | 1,415 | 1,444 | 1,415 | 1,442 | 565,200 | 1,442 |
| 2015-12-11 | 1,454 | 1,475 | 1,432 | 1,441 | 848,800 | 1,441 |
| 2015-12-10 | 1,485 | 1,486 | 1,462 | 1,465 | 494,200 | 1,465 |
| 2015-12-09 | 1,502 | 1,517 | 1,486 | 1,490 | 609,500 | 1,490 |
| 2015-12-08 | 1,500 | 1,520 | 1,497 | 1,501 | 510,300 | 1,501 |
| 2015-12-07 | 1,488 | 1,508 | 1,488 | 1,500 | 423,900 | 1,500 |
| 2015-12-04 | 1,483 | 1,506 | 1,480 | 1,488 | 476,400 | 1,488 |
| 2015-12-03 | 1,500 | 1,503 | 1,486 | 1,494 | 438,300 | 1,494 |
| 2015-12-02 | 1,505 | 1,505 | 1,494 | 1,502 | 385,300 | 1,502 |
| 2015-12-01 | 1,504 | 1,513 | 1,493 | 1,505 | 406,600 | 1,505 |
| 2015-11-30 | 1,491 | 1,514 | 1,491 | 1,503 | 520,900 | 1,503 |
| 2015-11-27 | 1,507 | 1,519 | 1,485 | 1,495 | 527,500 | 1,495 |
| 2015-11-26 | 1,500 | 1,527 | 1,496 | 1,509 | 541,000 | 1,509 |
| 2015-11-25 | 1,527 | 1,528 | 1,496 | 1,502 | 585,300 | 1,502 |
| 2015-11-24 | 1,485 | 1,534 | 1,484 | 1,525 | 1,268,700 | 1,525 |
| 2015-11-20 | 1,468 | 1,493 | 1,462 | 1,486 | 672,100 | 1,486 |
| 2015-11-19 | 1,475 | 1,493 | 1,464 | 1,472 | 854,400 | 1,472 |
| 2015-11-18 | 1,462 | 1,477 | 1,443 | 1,472 | 889,500 | 1,472 |
| 2015-11-17 | 1,493 | 1,522 | 1,457 | 1,462 | 1,747,100 | 1,462 |
| 2015-11-16 | 1,443 | 1,493 | 1,443 | 1,484 | 1,159,300 | 1,484 |
| 2015-11-13 | 1,460 | 1,480 | 1,441 | 1,473 | 1,220,400 | 1,473 |
| 2015-11-12 | 1,431 | 1,486 | 1,431 | 1,480 | 2,163,800 | 1,480 |
| 2015-11-11 | 1,390 | 1,449 | 1,390 | 1,446 | 1,891,300 | 1,446 |
| 2015-11-10 | 1,349 | 1,402 | 1,346 | 1,397 | 2,236,600 | 1,397 |
| 2015-11-09 | 1,262 | 1,369 | 1,260 | 1,362 | 3,439,500 | 1,362 |
| 2015-11-06 | 1,225 | 1,249 | 1,218 | 1,248 | 1,004,400 | 1,248 |
| 2015-11-05 | 1,180 | 1,247 | 1,150 | 1,232 | 1,537,800 | 1,232 |
| 2015-11-04 | 1,147 | 1,184 | 1,141 | 1,181 | 1,231,100 | 1,181 |
| 2015-11-02 | 1,147 | 1,147 | 1,126 | 1,139 | 528,400 | 1,139 |
| 2015-10-30 | 1,138 | 1,148 | 1,136 | 1,141 | 353,800 | 1,141 |
| 2015-10-29 | 1,134 | 1,141 | 1,127 | 1,139 | 299,100 | 1,139 |
| 2015-10-28 | 1,135 | 1,137 | 1,123 | 1,133 | 249,700 | 1,133 |
| 2015-10-27 | 1,128 | 1,143 | 1,128 | 1,131 | 292,200 | 1,131 |
| 2015-10-26 | 1,135 | 1,136 | 1,124 | 1,127 | 250,400 | 1,127 |
| 2015-10-23 | 1,138 | 1,140 | 1,122 | 1,124 | 305,300 | 1,124 |
| 2015-10-22 | 1,124 | 1,131 | 1,120 | 1,127 | 276,900 | 1,127 |
| 2015-10-21 | 1,132 | 1,135 | 1,114 | 1,124 | 721,200 | 1,124 |
| 2015-10-20 | 1,139 | 1,143 | 1,134 | 1,135 | 194,600 | 1,135 |
| 2015-10-19 | 1,136 | 1,147 | 1,134 | 1,143 | 240,100 | 1,143 |
| 2015-10-16 | 1,142 | 1,150 | 1,136 | 1,136 | 236,800 | 1,136 |
| 2015-10-15 | 1,135 | 1,149 | 1,134 | 1,148 | 215,700 | 1,148 |
| 2015-10-14 | 1,143 | 1,146 | 1,133 | 1,138 | 238,600 | 1,138 |
| 2015-10-13 | 1,133 | 1,149 | 1,132 | 1,148 | 336,500 | 1,148 |
| 2015-10-09 | 1,139 | 1,140 | 1,129 | 1,135 | 354,900 | 1,135 |
| 2015-10-08 | 1,151 | 1,151 | 1,136 | 1,138 | 264,700 | 1,138 |
| 2015-10-07 | 1,142 | 1,156 | 1,140 | 1,151 | 449,700 | 1,151 |
| 2015-10-06 | 1,142 | 1,145 | 1,132 | 1,139 | 453,400 | 1,139 |
| 2015-10-05 | 1,136 | 1,138 | 1,118 | 1,127 | 318,200 | 1,127 |
| 2015-10-02 | 1,120 | 1,127 | 1,115 | 1,123 | 292,700 | 1,123 |
| 2015-10-01 | 1,127 | 1,136 | 1,110 | 1,115 | 398,900 | 1,115 |
| 2015-09-30 | 1,107 | 1,123 | 1,105 | 1,116 | 467,500 | 1,116 |
| 2015-09-29 | 1,121 | 1,130 | 1,084 | 1,089 | 848,700 | 1,089 |
| 2015-09-28 | 1,146 | 1,149 | 1,126 | 1,133 | 1,259,100 | 1,133 |
| 2015-09-25 | 1,172 | 1,177 | 1,152 | 1,169 | 1,855,100 | 1,169 |
| 2015-09-24 | 1,168 | 1,181 | 1,166 | 1,174 | 719,700 | 1,174 |
| 2015-09-18 | 1,171 | 1,177 | 1,166 | 1,169 | 450,300 | 1,169 |
| 2015-09-17 | 1,176 | 1,177 | 1,162 | 1,173 | 320,000 | 1,173 |
| 2015-09-16 | 1,188 | 1,194 | 1,167 | 1,170 | 497,100 | 1,170 |
| 2015-09-15 | 1,175 | 1,188 | 1,171 | 1,178 | 414,100 | 1,178 |
| 2015-09-14 | 1,167 | 1,181 | 1,162 | 1,171 | 457,000 | 1,171 |
| 2015-09-11 | 1,151 | 1,166 | 1,148 | 1,160 | 570,500 | 1,160 |
| 2015-09-10 | 1,137 | 1,150 | 1,131 | 1,147 | 451,000 | 1,147 |
| 2015-09-09 | 1,155 | 1,157 | 1,136 | 1,154 | 444,800 | 1,154 |
| 2015-09-08 | 1,140 | 1,155 | 1,125 | 1,129 | 517,800 | 1,129 |
| 2015-09-07 | 1,125 | 1,139 | 1,116 | 1,131 | 409,900 | 1,131 |
| 2015-09-04 | 1,136 | 1,140 | 1,115 | 1,127 | 469,900 | 1,127 |
| 2015-09-03 | 1,148 | 1,150 | 1,125 | 1,128 | 450,300 | 1,128 |
| 2015-09-02 | 1,108 | 1,145 | 1,101 | 1,129 | 795,200 | 1,129 |
| 2015-09-01 | 1,153 | 1,158 | 1,123 | 1,123 | 672,400 | 1,123 |
| 2015-08-31 | 1,145 | 1,159 | 1,133 | 1,158 | 563,500 | 1,158 |
| 2015-08-28 | 1,149 | 1,152 | 1,125 | 1,139 | 602,900 | 1,139 |
| 2015-08-27 | 1,141 | 1,143 | 1,115 | 1,119 | 907,900 | 1,119 |
| 2015-08-26 | 1,068 | 1,099 | 1,061 | 1,096 | 1,085,900 | 1,096 |
| 2015-08-25 | 1,059 | 1,114 | 1,014 | 1,060 | 1,818,200 | 1,060 |
| 2015-08-24 | 1,143 | 1,153 | 1,101 | 1,101 | 1,213,800 | 1,101 |
| 2015-08-21 | 1,197 | 1,197 | 1,163 | 1,163 | 1,343,600 | 1,163 |
| 2015-08-20 | 1,225 | 1,241 | 1,210 | 1,212 | 495,700 | 1,212 |
| 2015-08-19 | 1,233 | 1,241 | 1,226 | 1,226 | 349,700 | 1,226 |
| 2015-08-18 | 1,239 | 1,239 | 1,222 | 1,234 | 333,500 | 1,234 |
| 2015-08-17 | 1,230 | 1,238 | 1,225 | 1,234 | 332,200 | 1,234 |
| 2015-08-14 | 1,212 | 1,228 | 1,209 | 1,224 | 527,100 | 1,224 |
| 2015-08-13 | 1,211 | 1,215 | 1,202 | 1,208 | 261,100 | 1,208 |
| 2015-08-12 | 1,212 | 1,214 | 1,200 | 1,212 | 362,200 | 1,212 |
| 2015-08-11 | 1,208 | 1,215 | 1,202 | 1,213 | 438,400 | 1,213 |
| 2015-08-10 | 1,185 | 1,204 | 1,175 | 1,204 | 790,600 | 1,204 |
| 2015-08-07 | 1,200 | 1,203 | 1,187 | 1,191 | 383,400 | 1,191 |
| 2015-08-06 | 1,204 | 1,204 | 1,194 | 1,195 | 360,900 | 1,195 |
| 2015-08-05 | 1,204 | 1,216 | 1,201 | 1,204 | 418,900 | 1,204 |
| 2015-08-04 | 1,194 | 1,204 | 1,191 | 1,202 | 425,900 | 1,202 |
| 2015-08-03 | 1,202 | 1,202 | 1,188 | 1,193 | 380,700 | 1,193 |
| 2015-07-31 | 1,193 | 1,204 | 1,189 | 1,201 | 461,400 | 1,201 |
| 2015-07-30 | 1,194 | 1,198 | 1,187 | 1,189 | 316,200 | 1,189 |
| 2015-07-29 | 1,195 | 1,195 | 1,183 | 1,193 | 282,700 | 1,193 |
| 2015-07-28 | 1,175 | 1,198 | 1,174 | 1,195 | 636,700 | 1,195 |
| 2015-07-27 | 1,188 | 1,188 | 1,172 | 1,177 | 332,300 | 1,177 |
| 2015-07-24 | 1,190 | 1,194 | 1,182 | 1,188 | 225,700 | 1,188 |
| 2015-07-23 | 1,184 | 1,195 | 1,184 | 1,188 | 283,600 | 1,188 |
| 2015-07-22 | 1,184 | 1,188 | 1,179 | 1,182 | 228,700 | 1,182 |
| 2015-07-21 | 1,175 | 1,184 | 1,170 | 1,183 | 273,900 | 1,183 |
| 2015-07-17 | 1,175 | 1,178 | 1,169 | 1,172 | 248,000 | 1,172 |
| 2015-07-16 | 1,165 | 1,173 | 1,159 | 1,171 | 251,500 | 1,171 |
| 2015-07-15 | 1,167 | 1,172 | 1,162 | 1,167 | 335,600 | 1,167 |
| 2015-07-14 | 1,155 | 1,165 | 1,151 | 1,161 | 455,800 | 1,161 |
| 2015-07-13 | 1,144 | 1,150 | 1,137 | 1,148 | 322,200 | 1,148 |
| 2015-07-10 | 1,150 | 1,150 | 1,133 | 1,134 | 587,800 | 1,134 |
| 2015-07-09 | 1,149 | 1,151 | 1,126 | 1,150 | 883,400 | 1,150 |
| 2015-07-08 | 1,183 | 1,183 | 1,161 | 1,161 | 481,200 | 1,161 |
| 2015-07-07 | 1,159 | 1,185 | 1,157 | 1,183 | 677,100 | 1,183 |
| 2015-07-06 | 1,151 | 1,152 | 1,143 | 1,152 | 490,400 | 1,152 |
| 2015-07-03 | 1,167 | 1,167 | 1,152 | 1,152 | 616,200 | 1,152 |
| 2015-07-02 | 1,178 | 1,180 | 1,165 | 1,168 | 445,400 | 1,168 |
| 2015-07-01 | 1,165 | 1,175 | 1,158 | 1,173 | 426,800 | 1,173 |
| 2015-06-30 | 1,149 | 1,168 | 1,148 | 1,166 | 580,300 | 1,166 |
| 2015-06-29 | 1,154 | 1,165 | 1,146 | 1,154 | 631,200 | 1,154 |
| 2015-06-26 | 1,165 | 1,168 | 1,160 | 1,168 | 278,600 | 1,168 |
| 2015-06-25 | 1,167 | 1,169 | 1,162 | 1,165 | 237,900 | 1,165 |
| 2015-06-24 | 1,173 | 1,177 | 1,161 | 1,166 | 429,500 | 1,166 |
| 2015-06-23 | 1,170 | 1,172 | 1,163 | 1,171 | 325,600 | 1,171 |
| 2015-06-22 | 1,173 | 1,173 | 1,163 | 1,168 | 236,300 | 1,168 |
| 2015-06-19 | 1,170 | 1,173 | 1,162 | 1,162 | 451,400 | 1,162 |
| 2015-06-18 | 1,169 | 1,177 | 1,166 | 1,166 | 330,900 | 1,166 |
| 2015-06-17 | 1,166 | 1,181 | 1,165 | 1,169 | 463,700 | 1,169 |
| 2015-06-16 | 1,163 | 1,171 | 1,161 | 1,161 | 391,900 | 1,161 |
| 2015-06-15 | 1,160 | 1,166 | 1,152 | 1,163 | 303,200 | 1,163 |
| 2015-06-12 | 1,164 | 1,165 | 1,155 | 1,162 | 435,700 | 1,162 |
| 2015-06-11 | 1,151 | 1,162 | 1,151 | 1,154 | 204,300 | 1,154 |
| 2015-06-10 | 1,147 | 1,155 | 1,145 | 1,148 | 338,300 | 1,148 |
| 2015-06-09 | 1,151 | 1,155 | 1,144 | 1,145 | 292,400 | 1,145 |
| 2015-06-08 | 1,163 | 1,169 | 1,149 | 1,152 | 328,300 | 1,152 |
| 2015-06-05 | 1,153 | 1,166 | 1,153 | 1,163 | 356,000 | 1,163 |
| 2015-06-04 | 1,158 | 1,159 | 1,150 | 1,158 | 336,100 | 1,158 |
| 2015-06-03 | 1,161 | 1,162 | 1,148 | 1,153 | 357,200 | 1,153 |
| 2015-06-02 | 1,143 | 1,160 | 1,139 | 1,157 | 490,500 | 1,157 |
| 2015-06-01 | 1,139 | 1,141 | 1,129 | 1,133 | 397,800 | 1,133 |
| 2015-05-29 | 1,147 | 1,151 | 1,133 | 1,140 | 647,000 | 1,140 |
| 2015-05-28 | 1,157 | 1,160 | 1,141 | 1,148 | 442,700 | 1,148 |
| 2015-05-27 | 1,153 | 1,168 | 1,146 | 1,164 | 336,900 | 1,164 |
| 2015-05-26 | 1,160 | 1,165 | 1,153 | 1,154 | 210,700 | 1,154 |
| 2015-05-25 | 1,170 | 1,171 | 1,162 | 1,162 | 278,300 | 1,162 |
| 2015-05-22 | 1,169 | 1,174 | 1,158 | 1,170 | 338,300 | 1,170 |
| 2015-05-21 | 1,145 | 1,174 | 1,144 | 1,168 | 702,100 | 1,168 |
| 2015-05-20 | 1,140 | 1,148 | 1,135 | 1,145 | 472,600 | 1,145 |
| 2015-05-19 | 1,117 | 1,142 | 1,115 | 1,136 | 749,300 | 1,136 |
| 2015-05-18 | 1,111 | 1,113 | 1,104 | 1,110 | 416,500 | 1,110 |
| 2015-05-15 | 1,122 | 1,125 | 1,111 | 1,112 | 301,400 | 1,112 |
| 2015-05-14 | 1,112 | 1,123 | 1,103 | 1,120 | 770,200 | 1,120 |
| 2015-05-13 | 1,121 | 1,123 | 1,111 | 1,111 | 862,200 | 1,111 |
| 2015-05-12 | 1,143 | 1,150 | 1,121 | 1,138 | 601,800 | 1,138 |
| 2015-05-11 | 1,130 | 1,143 | 1,129 | 1,133 | 455,200 | 1,133 |
| 2015-05-08 | 1,115 | 1,123 | 1,107 | 1,118 | 295,900 | 1,118 |
| 2015-05-07 | 1,111 | 1,126 | 1,109 | 1,117 | 339,600 | 1,117 |
| 2015-05-01 | 1,116 | 1,120 | 1,106 | 1,108 | 357,100 | 1,108 |
| 2015-04-30 | 1,129 | 1,130 | 1,117 | 1,122 | 311,700 | 1,122 |
| 2015-04-28 | 1,129 | 1,135 | 1,123 | 1,131 | 253,500 | 1,131 |
| 2015-04-27 | 1,121 | 1,140 | 1,120 | 1,132 | 358,100 | 1,132 |
| 2015-04-24 | 1,138 | 1,142 | 1,118 | 1,119 | 374,700 | 1,119 |
| 2015-04-23 | 1,103 | 1,135 | 1,101 | 1,128 | 671,600 | 1,128 |
| 2015-04-22 | 1,112 | 1,112 | 1,094 | 1,103 | 743,900 | 1,103 |
| 2015-04-21 | 1,117 | 1,120 | 1,110 | 1,116 | 346,100 | 1,116 |
| 2015-04-20 | 1,121 | 1,131 | 1,116 | 1,118 | 363,100 | 1,118 |
| 2015-04-17 | 1,134 | 1,137 | 1,126 | 1,126 | 325,200 | 1,126 |
| 2015-04-16 | 1,133 | 1,142 | 1,124 | 1,133 | 350,200 | 1,133 |
| 2015-04-15 | 1,151 | 1,152 | 1,132 | 1,133 | 353,200 | 1,133 |
| 2015-04-14 | 1,150 | 1,158 | 1,148 | 1,154 | 208,600 | 1,154 |
| 2015-04-13 | 1,151 | 1,155 | 1,137 | 1,150 | 356,900 | 1,150 |
| 2015-04-10 | 1,166 | 1,166 | 1,150 | 1,153 | 425,700 | 1,153 |
| 2015-04-09 | 1,171 | 1,178 | 1,163 | 1,166 | 429,400 | 1,166 |
| 2015-04-08 | 1,180 | 1,189 | 1,174 | 1,181 | 436,900 | 1,181 |
| 2015-04-07 | 1,178 | 1,180 | 1,165 | 1,170 | 387,200 | 1,170 |
| 2015-04-06 | 1,180 | 1,191 | 1,175 | 1,178 | 514,100 | 1,178 |
| 2015-04-03 | 1,163 | 1,180 | 1,159 | 1,180 | 652,800 | 1,180 |
| 2015-04-02 | 1,136 | 1,167 | 1,134 | 1,162 | 684,100 | 1,162 |
| 2015-04-01 | 1,160 | 1,161 | 1,133 | 1,137 | 719,600 | 1,137 |
| 2015-03-31 | 1,165 | 1,179 | 1,162 | 1,163 | 530,900 | 1,163 |
| 2015-03-30 | 1,187 | 1,194 | 1,163 | 1,166 | 809,800 | 1,166 |
| 2015-03-27 | 1,187 | 1,218 | 1,186 | 1,196 | 1,848,400 | 1,196 |
| 2015-03-26 | 1,240 | 1,248 | 1,208 | 1,211 | 2,076,000 | 1,211 |
| 2015-03-25 | 1,244 | 1,263 | 1,243 | 1,255 | 1,261,400 | 1,255 |
| 2015-03-24 | 1,283 | 1,284 | 1,236 | 1,250 | 1,536,900 | 1,250 |
| 2015-03-23 | 1,250 | 1,285 | 1,249 | 1,281 | 1,391,900 | 1,281 |
| 2015-03-20 | 1,218 | 1,247 | 1,218 | 1,244 | 1,327,600 | 1,244 |
| 2015-03-19 | 1,200 | 1,218 | 1,195 | 1,212 | 1,366,200 | 1,212 |
| 2015-03-18 | 1,160 | 1,181 | 1,148 | 1,180 | 1,491,300 | 1,180 |
| 2015-03-17 | 1,133 | 1,154 | 1,133 | 1,151 | 811,100 | 1,151 |
| 2015-03-16 | 1,124 | 1,130 | 1,121 | 1,130 | 441,600 | 1,130 |
| 2015-03-13 | 1,119 | 1,124 | 1,112 | 1,121 | 508,000 | 1,121 |
| 2015-03-12 | 1,110 | 1,125 | 1,109 | 1,114 | 513,200 | 1,114 |
| 2015-03-11 | 1,100 | 1,110 | 1,099 | 1,108 | 391,800 | 1,108 |
| 2015-03-10 | 1,103 | 1,107 | 1,096 | 1,101 | 412,200 | 1,101 |
| 2015-03-09 | 1,098 | 1,104 | 1,096 | 1,103 | 450,700 | 1,103 |
| 2015-03-06 | 1,098 | 1,099 | 1,093 | 1,099 | 318,800 | 1,099 |
| 2015-03-05 | 1,090 | 1,099 | 1,090 | 1,099 | 314,600 | 1,099 |
| 2015-03-04 | 1,085 | 1,092 | 1,080 | 1,090 | 368,600 | 1,090 |
| 2015-03-03 | 1,093 | 1,096 | 1,083 | 1,085 | 410,400 | 1,085 |
| 2015-03-02 | 1,100 | 1,100 | 1,091 | 1,092 | 398,100 | 1,092 |
| 2015-02-27 | 1,095 | 1,100 | 1,090 | 1,097 | 531,500 | 1,097 |
| 2015-02-26 | 1,095 | 1,099 | 1,091 | 1,095 | 420,600 | 1,095 |
| 2015-02-25 | 1,095 | 1,097 | 1,084 | 1,095 | 445,600 | 1,095 |
| 2015-02-24 | 1,077 | 1,094 | 1,074 | 1,092 | 890,400 | 1,092 |
| 2015-02-23 | 1,067 | 1,075 | 1,061 | 1,075 | 433,100 | 1,075 |
| 2015-02-20 | 1,069 | 1,069 | 1,062 | 1,065 | 285,900 | 1,065 |
| 2015-02-19 | 1,067 | 1,070 | 1,064 | 1,069 | 254,500 | 1,069 |
| 2015-02-18 | 1,070 | 1,077 | 1,062 | 1,064 | 558,600 | 1,064 |
| 2015-02-17 | 1,062 | 1,068 | 1,060 | 1,066 | 295,000 | 1,066 |
| 2015-02-16 | 1,061 | 1,063 | 1,055 | 1,062 | 332,200 | 1,062 |
| 2015-02-13 | 1,057 | 1,063 | 1,052 | 1,060 | 339,300 | 1,060 |
| 2015-02-12 | 1,061 | 1,069 | 1,053 | 1,057 | 646,200 | 1,057 |
| 2015-02-10 | 1,059 | 1,064 | 1,051 | 1,051 | 508,600 | 1,051 |
| 2015-02-09 | 1,061 | 1,068 | 1,059 | 1,066 | 308,000 | 1,066 |
| 2015-02-06 | 1,065 | 1,068 | 1,057 | 1,061 | 324,900 | 1,061 |
| 2015-02-05 | 1,053 | 1,064 | 1,052 | 1,061 | 368,300 | 1,061 |
| 2015-02-04 | 1,055 | 1,064 | 1,049 | 1,054 | 517,100 | 1,054 |
| 2015-02-03 | 1,066 | 1,067 | 1,053 | 1,057 | 327,100 | 1,057 |
| 2015-02-02 | 1,061 | 1,069 | 1,058 | 1,065 | 369,600 | 1,065 |
| 2015-01-30 | 1,078 | 1,079 | 1,057 | 1,063 | 526,300 | 1,063 |
| 2015-01-29 | 1,075 | 1,078 | 1,062 | 1,074 | 695,600 | 1,074 |
| 2015-01-28 | 1,046 | 1,087 | 1,043 | 1,080 | 1,286,900 | 1,080 |
| 2015-01-27 | 1,036 | 1,046 | 1,036 | 1,046 | 734,900 | 1,046 |
| 2015-01-26 | 1,020 | 1,035 | 1,020 | 1,035 | 613,400 | 1,035 |
| 2015-01-23 | 1,019 | 1,022 | 1,012 | 1,020 | 669,900 | 1,020 |
| 2015-01-22 | 1,016 | 1,019 | 1,013 | 1,017 | 289,800 | 1,017 |
| 2015-01-21 | 1,011 | 1,016 | 1,006 | 1,014 | 454,300 | 1,014 |
| 2015-01-20 | 1,005 | 1,016 | 1,004 | 1,014 | 435,100 | 1,014 |
| 2015-01-19 | 1,002 | 1,006 | 999 | 1,004 | 328,000 | 1,004 |
| 2015-01-16 | 998 | 1,002 | 991 | 999 | 456,300 | 999 |
| 2015-01-15 | 999 | 1,002 | 996 | 1,002 | 403,200 | 1,002 |
| 2015-01-14 | 998 | 999 | 993 | 997 | 344,100 | 997 |
| 2015-01-13 | 992 | 999 | 989 | 998 | 402,400 | 998 |
| 2015-01-09 | 990 | 996 | 988 | 992 | 365,300 | 992 |
| 2015-01-08 | 980 | 989 | 979 | 987 | 303,500 | 987 |
| 2015-01-07 | 975 | 984 | 974 | 975 | 354,300 | 975 |
| 2015-01-06 | 980 | 985 | 973 | 975 | 574,900 | 975 |
| 2015-01-05 | 993 | 996 | 982 | 984 | 527,100 | 984 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株
