2002 (株)日清製粉グループ本社 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 | 1,972 | 1,994 | 1,957 | 1,987 | 577,600 | 1,987 |
| 2015-12-29 | 1,939 | 1,976 | 1,924 | 1,976 | 518,500 | 1,976 |
| 2015-12-28 | 1,959 | 1,975 | 1,909 | 1,946 | 588,500 | 1,946 |
| 2015-12-25 | 1,931 | 1,969 | 1,927 | 1,945 | 618,800 | 1,945 |
| 2015-12-24 | 1,968 | 1,977 | 1,929 | 1,935 | 719,100 | 1,935 |
| 2015-12-22 | 1,955 | 1,968 | 1,937 | 1,964 | 688,500 | 1,964 |
| 2015-12-21 | 1,962 | 1,984 | 1,918 | 1,960 | 912,300 | 1,960 |
| 2015-12-18 | 2,000 | 2,056 | 1,961 | 1,962 | 1,664,000 | 1,962 |
| 2015-12-17 | 1,945 | 2,008 | 1,933 | 2,000 | 1,587,800 | 2,000 |
| 2015-12-16 | 1,899 | 1,917 | 1,867 | 1,916 | 947,600 | 1,916 |
| 2015-12-15 | 1,908 | 1,922 | 1,876 | 1,876 | 691,300 | 1,876 |
| 2015-12-14 | 1,885 | 1,913 | 1,869 | 1,908 | 832,300 | 1,908 |
| 2015-12-11 | 1,897 | 1,923 | 1,897 | 1,912 | 1,968,100 | 1,912 |
| 2015-12-10 | 1,895 | 1,911 | 1,886 | 1,898 | 734,300 | 1,898 |
| 2015-12-09 | 1,961 | 1,965 | 1,910 | 1,916 | 849,500 | 1,916 |
| 2015-12-08 | 1,956 | 1,979 | 1,945 | 1,958 | 829,900 | 1,958 |
| 2015-12-07 | 1,950 | 1,973 | 1,930 | 1,954 | 769,500 | 1,954 |
| 2015-12-04 | 1,940 | 1,943 | 1,914 | 1,919 | 836,400 | 1,919 |
| 2015-12-03 | 1,966 | 1,970 | 1,956 | 1,962 | 619,600 | 1,962 |
| 2015-12-02 | 1,946 | 1,976 | 1,942 | 1,968 | 749,100 | 1,968 |
| 2015-12-01 | 1,931 | 1,951 | 1,919 | 1,951 | 855,400 | 1,951 |
| 2015-11-30 | 1,958 | 1,960 | 1,934 | 1,934 | 1,038,900 | 1,934 |
| 2015-11-27 | 1,977 | 1,990 | 1,958 | 1,970 | 631,700 | 1,970 |
| 2015-11-26 | 1,957 | 1,982 | 1,950 | 1,967 | 719,700 | 1,967 |
| 2015-11-25 | 1,947 | 1,954 | 1,927 | 1,945 | 864,400 | 1,945 |
| 2015-11-24 | 1,962 | 1,977 | 1,935 | 1,950 | 993,800 | 1,950 |
| 2015-11-20 | 1,967 | 1,974 | 1,940 | 1,971 | 868,000 | 1,971 |
| 2015-11-19 | 1,976 | 1,999 | 1,967 | 1,975 | 855,900 | 1,975 |
| 2015-11-18 | 1,950 | 1,970 | 1,946 | 1,953 | 778,700 | 1,953 |
| 2015-11-17 | 1,950 | 1,959 | 1,929 | 1,929 | 876,000 | 1,929 |
| 2015-11-16 | 1,896 | 1,935 | 1,891 | 1,922 | 669,100 | 1,922 |
| 2015-11-13 | 1,907 | 1,937 | 1,900 | 1,932 | 855,000 | 1,932 |
| 2015-11-12 | 1,921 | 1,939 | 1,915 | 1,919 | 767,400 | 1,919 |
| 2015-11-11 | 1,892 | 1,931 | 1,884 | 1,927 | 869,500 | 1,927 |
| 2015-11-10 | 1,868 | 1,890 | 1,860 | 1,887 | 698,600 | 1,887 |
| 2015-11-09 | 1,868 | 1,896 | 1,863 | 1,884 | 1,045,300 | 1,884 |
| 2015-11-06 | 1,870 | 1,891 | 1,856 | 1,866 | 641,900 | 1,866 |
| 2015-11-05 | 1,834 | 1,878 | 1,831 | 1,863 | 1,054,100 | 1,863 |
| 2015-11-04 | 1,840 | 1,849 | 1,814 | 1,832 | 960,800 | 1,832 |
| 2015-11-02 | 1,818 | 1,829 | 1,801 | 1,807 | 856,400 | 1,807 |
| 2015-10-30 | 1,847 | 1,859 | 1,825 | 1,858 | 1,663,300 | 1,858 |
| 2015-10-29 | 1,816 | 1,844 | 1,786 | 1,807 | 1,202,600 | 1,807 |
| 2015-10-28 | 1,797 | 1,809 | 1,784 | 1,808 | 573,400 | 1,808 |
| 2015-10-27 | 1,788 | 1,823 | 1,779 | 1,797 | 1,013,200 | 1,797 |
| 2015-10-26 | 1,800 | 1,801 | 1,768 | 1,788 | 1,012,600 | 1,788 |
| 2015-10-23 | 1,760 | 1,786 | 1,746 | 1,784 | 1,378,700 | 1,784 |
| 2015-10-22 | 1,692 | 1,726 | 1,682 | 1,721 | 843,300 | 1,721 |
| 2015-10-21 | 1,697 | 1,705 | 1,675 | 1,701 | 745,300 | 1,701 |
| 2015-10-20 | 1,708 | 1,719 | 1,686 | 1,695 | 753,200 | 1,695 |
| 2015-10-19 | 1,728 | 1,741 | 1,692 | 1,695 | 1,664,100 | 1,695 |
| 2015-10-16 | 1,704 | 1,707 | 1,684 | 1,692 | 540,000 | 1,692 |
| 2015-10-15 | 1,680 | 1,692 | 1,666 | 1,688 | 571,200 | 1,688 |
| 2015-10-14 | 1,694 | 1,707 | 1,671 | 1,681 | 803,700 | 1,681 |
| 2015-10-13 | 1,703 | 1,730 | 1,696 | 1,706 | 1,187,100 | 1,706 |
| 2015-10-09 | 1,706 | 1,727 | 1,662 | 1,702 | 1,695,700 | 1,702 |
| 2015-10-08 | 1,732 | 1,735 | 1,681 | 1,682 | 1,295,800 | 1,682 |
| 2015-10-07 | 1,788 | 1,805 | 1,731 | 1,746 | 1,670,400 | 1,746 |
| 2015-10-06 | 1,783 | 1,802 | 1,757 | 1,772 | 1,529,500 | 1,772 |
| 2015-10-05 | 1,759 | 1,776 | 1,753 | 1,773 | 1,016,500 | 1,773 |
| 2015-10-02 | 1,706 | 1,753 | 1,706 | 1,736 | 1,128,900 | 1,736 |
| 2015-10-01 | 1,741 | 1,759 | 1,694 | 1,720 | 1,191,300 | 1,720 |
| 2015-09-30 | 1,708 | 1,738 | 1,680 | 1,733 | 1,846,600 | 1,733 |
| 2015-09-29 | 1,679 | 1,712 | 1,647 | 1,659 | 1,529,100 | 1,659 |
| 2015-09-28 | 1,704 | 1,723 | 1,684 | 1,707 | 1,540,800 | 1,707 |
| 2015-09-25 | 1,621 | 1,713 | 1,621 | 1,710 | 2,202,600 | 1,710 |
| 2015-09-24 | 1,582 | 1,657 | 1,576 | 1,615 | 1,200,200 | 1,615 |
| 2015-09-18 | 1,631 | 1,647 | 1,603 | 1,604 | 1,044,600 | 1,604 |
| 2015-09-17 | 1,621 | 1,640 | 1,602 | 1,633 | 852,900 | 1,633 |
| 2015-09-16 | 1,640 | 1,644 | 1,597 | 1,618 | 1,179,700 | 1,618 |
| 2015-09-15 | 1,595 | 1,665 | 1,588 | 1,628 | 1,718,600 | 1,628 |
| 2015-09-14 | 1,570 | 1,575 | 1,546 | 1,555 | 1,152,000 | 1,555 |
| 2015-09-11 | 1,522 | 1,556 | 1,521 | 1,545 | 2,279,700 | 1,545 |
| 2015-09-10 | 1,543 | 1,553 | 1,510 | 1,531 | 801,000 | 1,531 |
| 2015-09-09 | 1,543 | 1,596 | 1,522 | 1,592 | 1,159,700 | 1,592 |
| 2015-09-08 | 1,571 | 1,571 | 1,490 | 1,497 | 1,023,800 | 1,497 |
| 2015-09-07 | 1,559 | 1,572 | 1,540 | 1,550 | 774,500 | 1,550 |
| 2015-09-04 | 1,608 | 1,608 | 1,556 | 1,569 | 1,014,300 | 1,569 |
| 2015-09-03 | 1,602 | 1,634 | 1,592 | 1,594 | 642,700 | 1,594 |
| 2015-09-02 | 1,564 | 1,624 | 1,559 | 1,592 | 1,217,400 | 1,592 |
| 2015-09-01 | 1,656 | 1,665 | 1,598 | 1,598 | 985,800 | 1,598 |
| 2015-08-31 | 1,663 | 1,680 | 1,644 | 1,658 | 1,383,500 | 1,658 |
| 2015-08-28 | 1,678 | 1,700 | 1,630 | 1,675 | 2,517,100 | 1,675 |
| 2015-08-27 | 1,597 | 1,657 | 1,587 | 1,641 | 1,217,500 | 1,641 |
| 2015-08-26 | 1,562 | 1,595 | 1,545 | 1,567 | 1,747,300 | 1,567 |
| 2015-08-25 | 1,568 | 1,638 | 1,550 | 1,554 | 1,822,000 | 1,554 |
| 2015-08-24 | 1,635 | 1,677 | 1,602 | 1,608 | 1,325,700 | 1,608 |
| 2015-08-21 | 1,685 | 1,700 | 1,654 | 1,669 | 1,056,100 | 1,669 |
| 2015-08-20 | 1,739 | 1,756 | 1,720 | 1,723 | 867,900 | 1,723 |
| 2015-08-19 | 1,778 | 1,784 | 1,741 | 1,744 | 955,700 | 1,744 |
| 2015-08-18 | 1,811 | 1,812 | 1,782 | 1,785 | 662,500 | 1,785 |
| 2015-08-17 | 1,805 | 1,822 | 1,796 | 1,814 | 552,900 | 1,814 |
| 2015-08-14 | 1,787 | 1,815 | 1,772 | 1,788 | 751,900 | 1,788 |
| 2015-08-13 | 1,770 | 1,805 | 1,745 | 1,797 | 1,110,700 | 1,797 |
| 2015-08-12 | 1,779 | 1,800 | 1,751 | 1,755 | 1,091,600 | 1,755 |
| 2015-08-11 | 1,850 | 1,860 | 1,785 | 1,800 | 1,150,000 | 1,800 |
| 2015-08-10 | 1,793 | 1,843 | 1,783 | 1,830 | 946,400 | 1,830 |
| 2015-08-07 | 1,832 | 1,845 | 1,801 | 1,814 | 991,700 | 1,814 |
| 2015-08-06 | 1,861 | 1,880 | 1,824 | 1,829 | 1,054,200 | 1,829 |
| 2015-08-05 | 1,809 | 1,853 | 1,805 | 1,839 | 1,253,200 | 1,839 |
| 2015-08-04 | 1,781 | 1,809 | 1,774 | 1,805 | 797,600 | 1,805 |
| 2015-08-03 | 1,765 | 1,800 | 1,758 | 1,799 | 1,245,900 | 1,799 |
| 2015-07-31 | 1,791 | 1,791 | 1,737 | 1,778 | 2,532,600 | 1,778 |
| 2015-07-30 | 1,783 | 1,810 | 1,754 | 1,796 | 1,391,200 | 1,796 |
| 2015-07-29 | 1,752 | 1,783 | 1,751 | 1,763 | 915,000 | 1,763 |
| 2015-07-28 | 1,700 | 1,754 | 1,695 | 1,750 | 829,500 | 1,750 |
| 2015-07-27 | 1,759 | 1,761 | 1,716 | 1,725 | 1,121,400 | 1,725 |
| 2015-07-24 | 1,764 | 1,772 | 1,745 | 1,765 | 797,800 | 1,765 |
| 2015-07-23 | 1,750 | 1,777 | 1,748 | 1,771 | 1,010,500 | 1,771 |
| 2015-07-22 | 1,731 | 1,741 | 1,719 | 1,734 | 713,500 | 1,734 |
| 2015-07-21 | 1,741 | 1,754 | 1,731 | 1,750 | 676,700 | 1,750 |
| 2015-07-17 | 1,719 | 1,732 | 1,713 | 1,729 | 547,200 | 1,729 |
| 2015-07-16 | 1,718 | 1,735 | 1,705 | 1,727 | 636,600 | 1,727 |
| 2015-07-15 | 1,705 | 1,713 | 1,693 | 1,707 | 803,300 | 1,707 |
| 2015-07-14 | 1,707 | 1,727 | 1,690 | 1,699 | 908,100 | 1,699 |
| 2015-07-13 | 1,648 | 1,693 | 1,639 | 1,692 | 976,600 | 1,692 |
| 2015-07-10 | 1,620 | 1,651 | 1,605 | 1,624 | 1,516,800 | 1,624 |
| 2015-07-09 | 1,596 | 1,626 | 1,578 | 1,625 | 1,254,000 | 1,625 |
| 2015-07-08 | 1,663 | 1,664 | 1,630 | 1,630 | 1,092,600 | 1,630 |
| 2015-07-07 | 1,651 | 1,670 | 1,645 | 1,663 | 758,700 | 1,663 |
| 2015-07-06 | 1,642 | 1,660 | 1,618 | 1,621 | 1,326,800 | 1,621 |
| 2015-07-03 | 1,658 | 1,687 | 1,657 | 1,664 | 932,000 | 1,664 |
| 2015-07-02 | 1,661 | 1,664 | 1,646 | 1,656 | 804,300 | 1,656 |
| 2015-07-01 | 1,642 | 1,651 | 1,635 | 1,647 | 610,200 | 1,647 |
| 2015-06-30 | 1,626 | 1,661 | 1,622 | 1,628 | 1,568,300 | 1,628 |
| 2015-06-29 | 1,597 | 1,630 | 1,596 | 1,608 | 1,042,300 | 1,608 |
| 2015-06-26 | 1,641 | 1,655 | 1,630 | 1,640 | 709,100 | 1,640 |
| 2015-06-25 | 1,653 | 1,663 | 1,641 | 1,641 | 626,300 | 1,641 |
| 2015-06-24 | 1,685 | 1,685 | 1,648 | 1,653 | 1,185,200 | 1,653 |
| 2015-06-23 | 1,650 | 1,673 | 1,646 | 1,672 | 867,200 | 1,672 |
| 2015-06-22 | 1,635 | 1,649 | 1,633 | 1,643 | 886,500 | 1,643 |
| 2015-06-19 | 1,637 | 1,649 | 1,626 | 1,632 | 828,500 | 1,632 |
| 2015-06-18 | 1,651 | 1,660 | 1,626 | 1,629 | 1,040,400 | 1,629 |
| 2015-06-17 | 1,650 | 1,687 | 1,649 | 1,668 | 1,212,200 | 1,668 |
| 2015-06-16 | 1,620 | 1,647 | 1,620 | 1,638 | 766,600 | 1,638 |
| 2015-06-15 | 1,612 | 1,630 | 1,611 | 1,626 | 998,300 | 1,626 |
| 2015-06-12 | 1,669 | 1,670 | 1,626 | 1,632 | 1,713,200 | 1,632 |
| 2015-06-11 | 1,604 | 1,658 | 1,599 | 1,654 | 1,036,200 | 1,654 |
| 2015-06-10 | 1,640 | 1,646 | 1,579 | 1,585 | 1,678,800 | 1,585 |
| 2015-06-09 | 1,593 | 1,608 | 1,589 | 1,592 | 711,900 | 1,592 |
| 2015-06-08 | 1,606 | 1,619 | 1,600 | 1,608 | 752,500 | 1,608 |
| 2015-06-05 | 1,610 | 1,624 | 1,601 | 1,613 | 1,061,800 | 1,613 |
| 2015-06-04 | 1,638 | 1,644 | 1,619 | 1,622 | 1,015,600 | 1,622 |
| 2015-06-03 | 1,635 | 1,665 | 1,624 | 1,637 | 2,327,300 | 1,637 |
| 2015-06-02 | 1,561 | 1,565 | 1,547 | 1,559 | 818,700 | 1,559 |
| 2015-06-01 | 1,543 | 1,564 | 1,541 | 1,561 | 755,500 | 1,561 |
| 2015-05-29 | 1,538 | 1,573 | 1,536 | 1,552 | 1,031,500 | 1,552 |
| 2015-05-28 | 1,552 | 1,556 | 1,541 | 1,552 | 905,000 | 1,552 |
| 2015-05-27 | 1,556 | 1,565 | 1,547 | 1,552 | 752,200 | 1,552 |
| 2015-05-26 | 1,580 | 1,584 | 1,569 | 1,572 | 827,100 | 1,572 |
| 2015-05-25 | 1,562 | 1,580 | 1,552 | 1,579 | 752,900 | 1,579 |
| 2015-05-22 | 1,532 | 1,565 | 1,531 | 1,562 | 1,317,600 | 1,562 |
| 2015-05-21 | 1,539 | 1,549 | 1,520 | 1,532 | 1,416,400 | 1,532 |
| 2015-05-20 | 1,521 | 1,550 | 1,511 | 1,537 | 2,701,700 | 1,537 |
| 2015-05-19 | 1,425 | 1,480 | 1,422 | 1,465 | 1,916,700 | 1,465 |
| 2015-05-18 | 1,385 | 1,414 | 1,385 | 1,408 | 824,600 | 1,408 |
| 2015-05-15 | 1,376 | 1,405 | 1,372 | 1,388 | 1,320,000 | 1,388 |
| 2015-05-14 | 1,396 | 1,405 | 1,365 | 1,366 | 775,700 | 1,366 |
| 2015-05-13 | 1,398 | 1,406 | 1,380 | 1,400 | 688,300 | 1,400 |
| 2015-05-12 | 1,389 | 1,398 | 1,387 | 1,393 | 607,300 | 1,393 |
| 2015-05-11 | 1,404 | 1,409 | 1,390 | 1,393 | 624,500 | 1,393 |
| 2015-05-08 | 1,373 | 1,392 | 1,367 | 1,386 | 958,900 | 1,386 |
| 2015-05-07 | 1,390 | 1,414 | 1,377 | 1,381 | 903,000 | 1,381 |
| 2015-05-01 | 1,398 | 1,403 | 1,389 | 1,392 | 800,400 | 1,392 |
| 2015-04-30 | 1,422 | 1,435 | 1,401 | 1,404 | 977,100 | 1,404 |
| 2015-04-28 | 1,460 | 1,465 | 1,446 | 1,449 | 711,200 | 1,449 |
| 2015-04-27 | 1,470 | 1,470 | 1,448 | 1,451 | 537,700 | 1,451 |
| 2015-04-24 | 1,457 | 1,464 | 1,450 | 1,458 | 501,900 | 1,458 |
| 2015-04-23 | 1,468 | 1,473 | 1,457 | 1,463 | 612,400 | 1,463 |
| 2015-04-22 | 1,466 | 1,477 | 1,455 | 1,466 | 644,000 | 1,466 |
| 2015-04-21 | 1,434 | 1,466 | 1,415 | 1,466 | 876,000 | 1,466 |
| 2015-04-20 | 1,418 | 1,436 | 1,407 | 1,428 | 661,300 | 1,428 |
| 2015-04-17 | 1,438 | 1,446 | 1,422 | 1,425 | 689,700 | 1,425 |
| 2015-04-16 | 1,469 | 1,475 | 1,451 | 1,452 | 809,700 | 1,452 |
| 2015-04-15 | 1,483 | 1,484 | 1,468 | 1,469 | 677,300 | 1,469 |
| 2015-04-14 | 1,478 | 1,493 | 1,473 | 1,487 | 802,300 | 1,487 |
| 2015-04-13 | 1,539 | 1,539 | 1,488 | 1,493 | 786,400 | 1,493 |
| 2015-04-10 | 1,538 | 1,548 | 1,518 | 1,529 | 2,148,300 | 1,529 |
| 2015-04-09 | 1,480 | 1,542 | 1,479 | 1,517 | 1,572,500 | 1,517 |
| 2015-04-08 | 1,463 | 1,472 | 1,452 | 1,471 | 748,900 | 1,471 |
| 2015-04-07 | 1,464 | 1,474 | 1,449 | 1,460 | 834,500 | 1,460 |
| 2015-04-06 | 1,442 | 1,475 | 1,441 | 1,467 | 827,400 | 1,467 |
| 2015-04-03 | 1,431 | 1,451 | 1,431 | 1,451 | 683,700 | 1,451 |
| 2015-04-02 | 1,413 | 1,451 | 1,408 | 1,431 | 1,204,800 | 1,431 |
| 2015-04-01 | 1,439 | 1,454 | 1,399 | 1,402 | 1,948,100 | 1,402 |
| 2015-03-31 | 1,470 | 1,477 | 1,414 | 1,414 | 974,900 | 1,414 |
| 2015-03-30 | 1,441 | 1,462 | 1,437 | 1,455 | 674,700 | 1,455 |
| 2015-03-27 | 1,427 | 1,467 | 1,417 | 1,433 | 1,343,400 | 1,433 |
| 2015-03-26 | 1,440 | 1,447 | 1,430 | 1,445 | 935,800 | 1,445 |
| 2015-03-25 | 1,438 | 1,450 | 1,429 | 1,442 | 602,100 | 1,442 |
| 2015-03-24 | 1,440 | 1,455 | 1,431 | 1,435 | 767,300 | 1,435 |
| 2015-03-23 | 1,435 | 1,442 | 1,422 | 1,440 | 820,700 | 1,440 |
| 2015-03-20 | 1,453 | 1,454 | 1,414 | 1,432 | 1,271,800 | 1,432 |
| 2015-03-19 | 1,458 | 1,475 | 1,447 | 1,456 | 859,500 | 1,456 |
| 2015-03-18 | 1,452 | 1,470 | 1,446 | 1,467 | 695,600 | 1,467 |
| 2015-03-17 | 1,469 | 1,475 | 1,450 | 1,457 | 646,400 | 1,457 |
| 2015-03-16 | 1,454 | 1,472 | 1,451 | 1,458 | 697,200 | 1,458 |
| 2015-03-13 | 1,472 | 1,474 | 1,451 | 1,459 | 2,421,000 | 1,459 |
| 2015-03-12 | 1,443 | 1,460 | 1,427 | 1,459 | 619,900 | 1,459 |
| 2015-03-11 | 1,425 | 1,449 | 1,416 | 1,439 | 675,200 | 1,439 |
| 2015-03-10 | 1,476 | 1,484 | 1,430 | 1,434 | 1,149,100 | 1,434 |
| 2015-03-09 | 1,445 | 1,476 | 1,437 | 1,452 | 852,000 | 1,452 |
| 2015-03-06 | 1,415 | 1,454 | 1,410 | 1,453 | 1,171,300 | 1,453 |
| 2015-03-05 | 1,418 | 1,423 | 1,410 | 1,417 | 596,900 | 1,417 |
| 2015-03-04 | 1,419 | 1,423 | 1,401 | 1,413 | 555,600 | 1,413 |
| 2015-03-03 | 1,425 | 1,445 | 1,425 | 1,428 | 773,800 | 1,428 |
| 2015-03-02 | 1,422 | 1,435 | 1,420 | 1,426 | 540,700 | 1,426 |
| 2015-02-27 | 1,435 | 1,461 | 1,381 | 1,428 | 1,598,600 | 1,428 |
| 2015-02-26 | 1,429 | 1,435 | 1,413 | 1,433 | 866,600 | 1,433 |
| 2015-02-25 | 1,424 | 1,432 | 1,421 | 1,426 | 605,300 | 1,426 |
| 2015-02-24 | 1,422 | 1,436 | 1,419 | 1,425 | 876,000 | 1,425 |
| 2015-02-23 | 1,430 | 1,439 | 1,416 | 1,426 | 804,100 | 1,426 |
| 2015-02-20 | 1,429 | 1,429 | 1,412 | 1,427 | 833,500 | 1,427 |
| 2015-02-19 | 1,397 | 1,432 | 1,392 | 1,429 | 1,564,000 | 1,429 |
| 2015-02-18 | 1,420 | 1,426 | 1,405 | 1,423 | 1,288,200 | 1,423 |
| 2015-02-17 | 1,396 | 1,420 | 1,384 | 1,415 | 809,900 | 1,415 |
| 2015-02-16 | 1,418 | 1,431 | 1,386 | 1,397 | 786,900 | 1,397 |
| 2015-02-13 | 1,399 | 1,413 | 1,390 | 1,408 | 1,237,600 | 1,408 |
| 2015-02-12 | 1,400 | 1,406 | 1,379 | 1,403 | 1,615,500 | 1,403 |
| 2015-02-10 | 1,392 | 1,412 | 1,365 | 1,383 | 1,459,100 | 1,383 |
| 2015-02-09 | 1,425 | 1,436 | 1,402 | 1,410 | 1,052,400 | 1,410 |
| 2015-02-06 | 1,414 | 1,422 | 1,400 | 1,414 | 1,173,600 | 1,414 |
| 2015-02-05 | 1,396 | 1,424 | 1,393 | 1,396 | 1,548,200 | 1,396 |
| 2015-02-04 | 1,400 | 1,415 | 1,381 | 1,394 | 1,523,800 | 1,394 |
| 2015-02-03 | 1,440 | 1,444 | 1,370 | 1,378 | 2,221,900 | 1,378 |
| 2015-02-02 | 1,447 | 1,448 | 1,406 | 1,410 | 1,920,500 | 1,410 |
| 2015-01-30 | 1,370 | 1,464 | 1,370 | 1,450 | 2,627,200 | 1,450 |
| 2015-01-29 | 1,370 | 1,395 | 1,361 | 1,368 | 1,172,300 | 1,368 |
| 2015-01-28 | 1,340 | 1,385 | 1,331 | 1,376 | 1,557,300 | 1,376 |
| 2015-01-27 | 1,300 | 1,352 | 1,293 | 1,349 | 1,303,600 | 1,349 |
| 2015-01-26 | 1,278 | 1,293 | 1,263 | 1,291 | 612,300 | 1,291 |
| 2015-01-23 | 1,300 | 1,305 | 1,268 | 1,283 | 906,500 | 1,283 |
| 2015-01-22 | 1,273 | 1,290 | 1,262 | 1,290 | 1,032,100 | 1,290 |
| 2015-01-21 | 1,244 | 1,273 | 1,240 | 1,270 | 1,065,200 | 1,270 |
| 2015-01-20 | 1,236 | 1,260 | 1,232 | 1,253 | 797,400 | 1,253 |
| 2015-01-19 | 1,217 | 1,237 | 1,212 | 1,235 | 717,600 | 1,235 |
| 2015-01-16 | 1,214 | 1,217 | 1,187 | 1,205 | 1,564,500 | 1,205 |
| 2015-01-15 | 1,214 | 1,234 | 1,214 | 1,225 | 836,300 | 1,225 |
| 2015-01-14 | 1,214 | 1,233 | 1,211 | 1,213 | 838,900 | 1,213 |
| 2015-01-13 | 1,225 | 1,232 | 1,212 | 1,223 | 1,005,400 | 1,223 |
| 2015-01-09 | 1,240 | 1,248 | 1,217 | 1,224 | 1,392,400 | 1,224 |
| 2015-01-08 | 1,228 | 1,236 | 1,220 | 1,225 | 971,000 | 1,225 |
| 2015-01-07 | 1,211 | 1,234 | 1,209 | 1,211 | 1,099,300 | 1,211 |
| 2015-01-06 | 1,237 | 1,254 | 1,216 | 1,221 | 2,233,300 | 1,221 |
| 2015-01-05 | 1,230 | 1,256 | 1,193 | 1,245 | 3,158,000 | 1,245 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
