2206 江崎グリコ(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 | 6,450 | 6,580 | 6,400 | 6,550 | 169,300 | 6,550 |
| 2015-12-29 | 6,230 | 6,400 | 6,190 | 6,390 | 127,100 | 6,390 |
| 2015-12-28 | 6,300 | 6,340 | 6,160 | 6,280 | 125,700 | 6,280 |
| 2015-12-25 | 6,250 | 6,350 | 6,210 | 6,300 | 129,600 | 6,300 |
| 2015-12-24 | 6,500 | 6,510 | 6,260 | 6,270 | 171,700 | 6,270 |
| 2015-12-22 | 6,460 | 6,490 | 6,350 | 6,430 | 131,000 | 6,430 |
| 2015-12-21 | 6,450 | 6,510 | 6,260 | 6,410 | 217,400 | 6,410 |
| 2015-12-18 | 6,490 | 6,670 | 6,450 | 6,470 | 379,600 | 6,470 |
| 2015-12-17 | 6,450 | 6,550 | 6,380 | 6,520 | 263,000 | 6,520 |
| 2015-12-16 | 6,250 | 6,360 | 6,130 | 6,350 | 203,200 | 6,350 |
| 2015-12-15 | 6,370 | 6,450 | 6,180 | 6,190 | 188,300 | 6,190 |
| 2015-12-14 | 6,240 | 6,360 | 6,220 | 6,340 | 240,200 | 6,340 |
| 2015-12-11 | 6,260 | 6,460 | 6,260 | 6,310 | 280,300 | 6,310 |
| 2015-12-10 | 6,360 | 6,370 | 6,290 | 6,290 | 152,400 | 6,290 |
| 2015-12-09 | 6,470 | 6,560 | 6,380 | 6,430 | 324,900 | 6,430 |
| 2015-12-08 | 6,490 | 6,580 | 6,450 | 6,490 | 248,300 | 6,490 |
| 2015-12-07 | 6,270 | 6,550 | 6,270 | 6,510 | 568,700 | 6,510 |
| 2015-12-04 | 6,150 | 6,280 | 6,150 | 6,250 | 222,900 | 6,250 |
| 2015-12-03 | 6,210 | 6,240 | 6,170 | 6,230 | 138,300 | 6,230 |
| 2015-12-02 | 6,210 | 6,230 | 6,160 | 6,220 | 256,300 | 6,220 |
| 2015-12-01 | 6,240 | 6,270 | 6,190 | 6,220 | 174,100 | 6,220 |
| 2015-11-30 | 6,200 | 6,250 | 6,180 | 6,190 | 176,900 | 6,190 |
| 2015-11-27 | 6,300 | 6,370 | 6,230 | 6,290 | 259,600 | 6,290 |
| 2015-11-26 | 6,360 | 6,450 | 6,340 | 6,380 | 200,600 | 6,380 |
| 2015-11-25 | 6,410 | 6,430 | 6,300 | 6,300 | 179,000 | 6,300 |
| 2015-11-24 | 6,450 | 6,450 | 6,340 | 6,410 | 280,400 | 6,410 |
| 2015-11-20 | 6,270 | 6,480 | 6,260 | 6,480 | 358,400 | 6,480 |
| 2015-11-19 | 6,250 | 6,260 | 6,170 | 6,200 | 145,100 | 6,200 |
| 2015-11-18 | 6,250 | 6,310 | 6,200 | 6,210 | 149,200 | 6,210 |
| 2015-11-17 | 6,300 | 6,320 | 6,200 | 6,240 | 206,000 | 6,240 |
| 2015-11-16 | 6,200 | 6,260 | 6,160 | 6,220 | 280,900 | 6,220 |
| 2015-11-13 | 6,260 | 6,390 | 6,260 | 6,300 | 333,200 | 6,300 |
| 2015-11-12 | 6,400 | 6,430 | 6,290 | 6,310 | 272,700 | 6,310 |
| 2015-11-11 | 6,390 | 6,460 | 6,360 | 6,430 | 222,100 | 6,430 |
| 2015-11-10 | 6,350 | 6,440 | 6,330 | 6,390 | 272,600 | 6,390 |
| 2015-11-09 | 6,380 | 6,440 | 6,350 | 6,400 | 353,800 | 6,400 |
| 2015-11-06 | 6,250 | 6,410 | 6,220 | 6,350 | 365,200 | 6,350 |
| 2015-11-05 | 6,130 | 6,290 | 6,130 | 6,220 | 424,300 | 6,220 |
| 2015-11-04 | 6,080 | 6,190 | 6,030 | 6,070 | 363,400 | 6,070 |
| 2015-11-02 | 6,090 | 6,160 | 5,940 | 6,080 | 735,400 | 6,080 |
| 2015-10-30 | 5,660 | 5,830 | 5,630 | 5,800 | 259,700 | 5,800 |
| 2015-10-29 | 5,690 | 5,740 | 5,620 | 5,660 | 225,800 | 5,660 |
| 2015-10-28 | 5,630 | 5,680 | 5,550 | 5,670 | 220,700 | 5,670 |
| 2015-10-27 | 5,580 | 5,660 | 5,570 | 5,610 | 185,800 | 5,610 |
| 2015-10-26 | 5,640 | 5,640 | 5,530 | 5,570 | 133,300 | 5,570 |
| 2015-10-23 | 5,540 | 5,570 | 5,490 | 5,550 | 213,100 | 5,550 |
| 2015-10-22 | 5,390 | 5,580 | 5,380 | 5,440 | 274,600 | 5,440 |
| 2015-10-21 | 5,440 | 5,440 | 5,350 | 5,440 | 191,900 | 5,440 |
| 2015-10-20 | 5,430 | 5,500 | 5,380 | 5,420 | 216,400 | 5,420 |
| 2015-10-19 | 5,300 | 5,430 | 5,280 | 5,400 | 359,400 | 5,400 |
| 2015-10-16 | 5,360 | 5,360 | 5,240 | 5,270 | 269,100 | 5,270 |
| 2015-10-15 | 5,290 | 5,300 | 5,210 | 5,290 | 378,400 | 5,290 |
| 2015-10-14 | 5,280 | 5,370 | 5,260 | 5,340 | 450,500 | 5,340 |
| 2015-10-13 | 5,210 | 5,360 | 5,200 | 5,330 | 321,500 | 5,330 |
| 2015-10-09 | 5,200 | 5,300 | 5,150 | 5,290 | 338,200 | 5,290 |
| 2015-10-08 | 5,440 | 5,470 | 5,150 | 5,180 | 618,300 | 5,180 |
| 2015-10-07 | 5,650 | 5,650 | 5,350 | 5,440 | 521,800 | 5,440 |
| 2015-10-06 | 5,750 | 5,830 | 5,680 | 5,710 | 315,700 | 5,710 |
| 2015-10-05 | 5,700 | 5,740 | 5,610 | 5,730 | 136,200 | 5,730 |
| 2015-10-02 | 5,600 | 5,750 | 5,560 | 5,670 | 194,500 | 5,670 |
| 2015-10-01 | 5,530 | 5,700 | 5,380 | 5,630 | 289,900 | 5,630 |
| 2015-09-30 | 5,490 | 5,600 | 5,430 | 5,520 | 252,900 | 5,520 |
| 2015-09-29 | 5,500 | 5,520 | 5,370 | 5,400 | 308,300 | 5,400 |
| 2015-09-28 | 5,700 | 5,760 | 5,570 | 5,640 | 364,700 | 5,640 |
| 2015-09-25 | 5,370 | 5,730 | 5,340 | 5,700 | 749,800 | 5,700 |
| 2015-09-24 | 5,250 | 5,420 | 5,210 | 5,270 | 267,100 | 5,270 |
| 2015-09-18 | 5,340 | 5,340 | 5,170 | 5,200 | 399,800 | 5,200 |
| 2015-09-17 | 5,280 | 5,390 | 5,230 | 5,360 | 243,200 | 5,360 |
| 2015-09-16 | 5,440 | 5,500 | 5,180 | 5,250 | 261,700 | 5,250 |
| 2015-09-15 | 5,310 | 5,460 | 5,280 | 5,410 | 300,300 | 5,410 |
| 2015-09-14 | 5,250 | 5,390 | 5,160 | 5,250 | 262,600 | 5,250 |
| 2015-09-11 | 5,260 | 5,430 | 5,210 | 5,350 | 453,700 | 5,350 |
| 2015-09-10 | 5,340 | 5,340 | 5,120 | 5,170 | 562,200 | 5,170 |
| 2015-09-09 | 5,410 | 5,440 | 5,250 | 5,440 | 322,200 | 5,440 |
| 2015-09-08 | 5,490 | 5,490 | 5,220 | 5,240 | 325,700 | 5,240 |
| 2015-09-07 | 5,530 | 5,610 | 5,420 | 5,500 | 265,600 | 5,500 |
| 2015-09-04 | 5,700 | 5,700 | 5,460 | 5,560 | 359,800 | 5,560 |
| 2015-09-03 | 5,790 | 5,850 | 5,670 | 5,690 | 165,900 | 5,690 |
| 2015-09-02 | 5,690 | 5,830 | 5,620 | 5,660 | 367,600 | 5,660 |
| 2015-09-01 | 6,130 | 6,130 | 5,810 | 5,820 | 434,200 | 5,820 |
| 2015-08-31 | 6,200 | 6,230 | 6,060 | 6,080 | 257,100 | 6,080 |
| 2015-08-28 | 6,220 | 6,230 | 6,020 | 6,130 | 416,000 | 6,130 |
| 2015-08-27 | 6,040 | 6,290 | 6,000 | 6,140 | 369,500 | 6,140 |
| 2015-08-26 | 5,850 | 6,040 | 5,790 | 6,000 | 429,700 | 6,000 |
| 2015-08-25 | 5,910 | 6,140 | 5,770 | 5,840 | 541,100 | 5,840 |
| 2015-08-24 | 5,950 | 6,170 | 5,910 | 5,940 | 393,500 | 5,940 |
| 2015-08-21 | 6,140 | 6,190 | 6,080 | 6,150 | 331,900 | 6,150 |
| 2015-08-20 | 6,340 | 6,490 | 6,250 | 6,270 | 240,300 | 6,270 |
| 2015-08-19 | 6,610 | 6,610 | 6,320 | 6,400 | 416,900 | 6,400 |
| 2015-08-18 | 6,760 | 6,800 | 6,610 | 6,650 | 145,600 | 6,650 |
| 2015-08-17 | 6,660 | 6,760 | 6,650 | 6,740 | 141,000 | 6,740 |
| 2015-08-14 | 6,700 | 6,780 | 6,640 | 6,660 | 150,700 | 6,660 |
| 2015-08-13 | 6,550 | 6,740 | 6,500 | 6,700 | 328,200 | 6,700 |
| 2015-08-12 | 6,610 | 6,610 | 6,420 | 6,510 | 216,800 | 6,510 |
| 2015-08-11 | 6,780 | 6,780 | 6,580 | 6,620 | 303,700 | 6,620 |
| 2015-08-10 | 6,670 | 6,800 | 6,640 | 6,750 | 299,800 | 6,750 |
| 2015-08-07 | 6,780 | 6,780 | 6,630 | 6,710 | 351,000 | 6,710 |
| 2015-08-06 | 6,830 | 6,960 | 6,700 | 6,830 | 357,300 | 6,830 |
| 2015-08-05 | 6,940 | 7,010 | 6,690 | 6,780 | 477,300 | 6,780 |
| 2015-08-04 | 6,900 | 7,300 | 6,890 | 6,940 | 548,400 | 6,940 |
| 2015-08-03 | 6,800 | 6,930 | 6,800 | 6,830 | 460,900 | 6,830 |
| 2015-07-31 | 6,600 | 6,970 | 6,500 | 6,800 | 789,400 | 6,800 |
| 2015-07-30 | 6,630 | 6,630 | 6,270 | 6,340 | 360,700 | 6,340 |
| 2015-07-29 | 6,490 | 6,600 | 6,490 | 6,560 | 232,700 | 6,560 |
| 2015-07-28 | 6,320 | 6,500 | 6,300 | 6,470 | 233,900 | 6,470 |
| 2015-07-27 | 6,550 | 6,660 | 6,400 | 6,420 | 265,600 | 6,420 |
| 2015-07-24 | 6,460 | 6,600 | 6,410 | 6,580 | 260,700 | 6,580 |
| 2015-07-23 | 6,340 | 6,490 | 6,310 | 6,480 | 218,100 | 6,480 |
| 2015-07-22 | 6,360 | 6,370 | 6,300 | 6,330 | 120,800 | 6,330 |
| 2015-07-21 | 6,380 | 6,400 | 6,330 | 6,370 | 236,100 | 6,370 |
| 2015-07-17 | 6,380 | 6,450 | 6,300 | 6,330 | 244,600 | 6,330 |
| 2015-07-16 | 6,350 | 6,450 | 6,340 | 6,380 | 246,000 | 6,380 |
| 2015-07-15 | 6,240 | 6,340 | 6,210 | 6,330 | 270,100 | 6,330 |
| 2015-07-14 | 6,300 | 6,300 | 6,180 | 6,240 | 321,100 | 6,240 |
| 2015-07-13 | 6,000 | 6,230 | 5,970 | 6,220 | 453,300 | 6,220 |
| 2015-07-10 | 5,970 | 6,120 | 5,900 | 5,960 | 318,300 | 5,960 |
| 2015-07-09 | 5,810 | 6,000 | 5,730 | 5,960 | 425,300 | 5,960 |
| 2015-07-08 | 5,980 | 6,000 | 5,860 | 5,870 | 316,600 | 5,870 |
| 2015-07-07 | 6,040 | 6,060 | 6,010 | 6,030 | 186,200 | 6,030 |
| 2015-07-06 | 5,960 | 6,050 | 5,920 | 5,980 | 172,700 | 5,980 |
| 2015-07-03 | 6,060 | 6,080 | 5,980 | 6,010 | 162,000 | 6,010 |
| 2015-07-02 | 6,140 | 6,140 | 6,010 | 6,040 | 248,400 | 6,040 |
| 2015-07-01 | 6,090 | 6,110 | 5,980 | 6,090 | 213,600 | 6,090 |
| 2015-06-30 | 5,920 | 6,130 | 5,920 | 6,080 | 500,900 | 6,080 |
| 2015-06-29 | 5,800 | 6,000 | 5,790 | 5,920 | 270,500 | 5,920 |
| 2015-06-26 | 5,960 | 5,990 | 5,900 | 5,990 | 238,700 | 5,990 |
| 2015-06-25 | 6,060 | 6,060 | 5,970 | 5,970 | 139,400 | 5,970 |
| 2015-06-24 | 6,000 | 6,070 | 5,980 | 6,050 | 325,800 | 6,050 |
| 2015-06-23 | 5,930 | 6,040 | 5,880 | 6,000 | 776,100 | 6,000 |
| 2015-06-22 | 5,970 | 5,970 | 5,740 | 5,830 | 793,000 | 5,830 |
| 2015-06-19 | 6,090 | 6,140 | 5,930 | 5,960 | 769,500 | 5,960 |
| 2015-06-18 | 5,980 | 6,010 | 5,910 | 5,960 | 402,100 | 5,960 |
| 2015-06-17 | 6,010 | 6,120 | 5,930 | 6,030 | 475,300 | 6,030 |
| 2015-06-16 | 6,080 | 6,080 | 5,960 | 6,010 | 416,200 | 6,010 |
| 2015-06-15 | 6,000 | 6,140 | 5,980 | 6,090 | 769,300 | 6,090 |
| 2015-06-12 | 5,990 | 6,080 | 5,900 | 6,070 | 1,174,600 | 6,070 |
| 2015-06-11 | 5,630 | 5,960 | 5,630 | 5,920 | 1,045,100 | 5,920 |
| 2015-06-10 | 5,460 | 5,620 | 5,400 | 5,600 | 626,300 | 5,600 |
| 2015-06-09 | 5,360 | 5,560 | 5,360 | 5,480 | 607,100 | 5,480 |
| 2015-06-08 | 5,440 | 5,440 | 5,350 | 5,390 | 157,300 | 5,390 |
| 2015-06-05 | 5,350 | 5,500 | 5,340 | 5,470 | 276,900 | 5,470 |
| 2015-06-04 | 5,410 | 5,410 | 5,350 | 5,380 | 178,300 | 5,380 |
| 2015-06-03 | 5,510 | 5,510 | 5,380 | 5,400 | 245,800 | 5,400 |
| 2015-06-02 | 5,570 | 5,590 | 5,460 | 5,540 | 231,600 | 5,540 |
| 2015-06-01 | 5,400 | 5,570 | 5,380 | 5,570 | 444,300 | 5,570 |
| 2015-05-29 | 5,440 | 5,520 | 5,340 | 5,440 | 401,400 | 5,440 |
| 2015-05-28 | 5,270 | 5,450 | 5,240 | 5,440 | 517,900 | 5,440 |
| 2015-05-27 | 5,160 | 5,270 | 5,140 | 5,260 | 440,100 | 5,260 |
| 2015-05-26 | 5,170 | 5,170 | 5,050 | 5,090 | 447,700 | 5,090 |
| 2015-05-25 | 5,210 | 5,230 | 5,080 | 5,170 | 513,800 | 5,170 |
| 2015-05-22 | 5,340 | 5,350 | 5,100 | 5,200 | 721,200 | 5,200 |
| 2015-05-21 | 5,550 | 5,550 | 5,370 | 5,410 | 419,200 | 5,410 |
| 2015-05-20 | 5,490 | 5,570 | 5,330 | 5,490 | 627,700 | 5,490 |
| 2015-05-19 | 5,320 | 5,490 | 5,320 | 5,450 | 717,900 | 5,450 |
| 2015-05-18 | 5,030 | 5,290 | 5,030 | 5,280 | 721,000 | 5,280 |
| 2015-05-15 | 4,955 | 5,020 | 4,905 | 4,975 | 304,200 | 4,975 |
| 2015-05-14 | 4,985 | 4,995 | 4,860 | 4,870 | 341,800 | 4,870 |
| 2015-05-13 | 5,070 | 5,100 | 4,960 | 5,020 | 248,200 | 5,020 |
| 2015-05-12 | 5,110 | 5,180 | 5,050 | 5,080 | 323,400 | 5,080 |
| 2015-05-11 | 5,200 | 5,230 | 5,040 | 5,140 | 474,300 | 5,140 |
| 2015-05-08 | 4,890 | 5,070 | 4,845 | 5,040 | 419,300 | 5,040 |
| 2015-05-07 | 4,900 | 4,950 | 4,860 | 4,890 | 368,600 | 4,890 |
| 2015-05-01 | 4,980 | 4,985 | 4,810 | 4,830 | 606,200 | 4,830 |
| 2015-04-30 | 5,050 | 5,050 | 4,940 | 4,980 | 312,300 | 4,980 |
| 2015-04-28 | 5,150 | 5,150 | 5,050 | 5,080 | 338,400 | 5,080 |
| 2015-04-27 | 5,170 | 5,190 | 5,060 | 5,110 | 268,200 | 5,110 |
| 2015-04-24 | 5,120 | 5,180 | 5,080 | 5,160 | 317,100 | 5,160 |
| 2015-04-23 | 5,300 | 5,330 | 5,090 | 5,140 | 736,600 | 5,140 |
| 2015-04-22 | 5,400 | 5,410 | 5,200 | 5,290 | 620,800 | 5,290 |
| 2015-04-21 | 5,270 | 5,410 | 5,190 | 5,390 | 574,500 | 5,390 |
| 2015-04-20 | 5,130 | 5,340 | 5,060 | 5,160 | 664,100 | 5,160 |
| 2015-04-17 | 5,290 | 5,290 | 5,050 | 5,120 | 1,085,200 | 5,120 |
| 2015-04-16 | 5,540 | 5,600 | 5,280 | 5,400 | 757,200 | 5,400 |
| 2015-04-15 | 5,700 | 5,760 | 5,480 | 5,510 | 596,800 | 5,510 |
| 2015-04-14 | 5,800 | 5,960 | 5,780 | 5,810 | 485,500 | 5,810 |
| 2015-04-13 | 6,090 | 6,090 | 5,730 | 5,760 | 707,500 | 5,760 |
| 2015-04-10 | 6,140 | 6,340 | 6,140 | 6,180 | 488,300 | 6,180 |
| 2015-04-09 | 6,060 | 6,120 | 5,990 | 6,100 | 497,800 | 6,100 |
| 2015-04-08 | 5,840 | 6,100 | 5,840 | 6,080 | 1,093,700 | 6,080 |
| 2015-04-07 | 5,670 | 5,770 | 5,540 | 5,750 | 539,600 | 5,750 |
| 2015-04-06 | 5,460 | 5,750 | 5,450 | 5,650 | 753,200 | 5,650 |
| 2015-04-03 | 5,220 | 5,490 | 5,130 | 5,470 | 1,329,500 | 5,470 |
| 2015-04-02 | 4,730 | 5,090 | 4,720 | 5,030 | 741,200 | 5,030 |
| 2015-04-01 | 4,820 | 4,845 | 4,700 | 4,745 | 475,500 | 4,745 |
| 2015-03-31 | 5,010 | 5,010 | 4,850 | 4,860 | 304,900 | 4,860 |
| 2015-03-30 | 4,920 | 5,040 | 4,920 | 4,960 | 283,300 | 4,960 |
| 2015-03-27 | 4,840 | 4,985 | 4,820 | 4,885 | 329,600 | 4,885 |
| 2015-03-26 | 4,895 | 4,895 | 4,755 | 4,815 | 289,000 | 4,815 |
| 2015-03-25 | 4,930 | 4,950 | 4,835 | 4,875 | 245,900 | 4,875 |
| 2015-03-24 | 5,030 | 5,050 | 4,925 | 4,930 | 269,600 | 4,930 |
| 2015-03-23 | 5,090 | 5,090 | 4,995 | 5,020 | 288,100 | 5,020 |
| 2015-03-20 | 5,060 | 5,090 | 4,995 | 5,060 | 285,400 | 5,060 |
| 2015-03-19 | 5,140 | 5,160 | 4,990 | 5,020 | 369,400 | 5,020 |
| 2015-03-18 | 5,190 | 5,250 | 5,140 | 5,170 | 259,600 | 5,170 |
| 2015-03-17 | 5,240 | 5,260 | 5,180 | 5,200 | 195,900 | 5,200 |
| 2015-03-16 | 5,200 | 5,300 | 5,190 | 5,240 | 245,000 | 5,240 |
| 2015-03-13 | 5,250 | 5,280 | 5,180 | 5,190 | 301,100 | 5,190 |
| 2015-03-12 | 5,080 | 5,300 | 5,070 | 5,290 | 461,100 | 5,290 |
| 2015-03-11 | 5,020 | 5,120 | 5,000 | 5,090 | 122,300 | 5,090 |
| 2015-03-10 | 5,140 | 5,180 | 5,040 | 5,090 | 214,700 | 5,090 |
| 2015-03-09 | 5,070 | 5,180 | 5,010 | 5,090 | 209,200 | 5,090 |
| 2015-03-06 | 4,995 | 5,120 | 4,975 | 5,110 | 246,500 | 5,110 |
| 2015-03-05 | 4,995 | 5,040 | 4,930 | 5,020 | 260,500 | 5,020 |
| 2015-03-04 | 5,090 | 5,100 | 4,910 | 5,010 | 343,900 | 5,010 |
| 2015-03-03 | 5,100 | 5,160 | 5,050 | 5,120 | 263,000 | 5,120 |
| 2015-03-02 | 5,190 | 5,230 | 5,130 | 5,160 | 193,900 | 5,160 |
| 2015-02-27 | 5,180 | 5,340 | 5,170 | 5,220 | 280,600 | 5,220 |
| 2015-02-26 | 5,060 | 5,180 | 5,040 | 5,160 | 291,100 | 5,160 |
| 2015-02-25 | 5,210 | 5,250 | 5,130 | 5,140 | 172,400 | 5,140 |
| 2015-02-24 | 5,110 | 5,270 | 5,090 | 5,210 | 414,600 | 5,210 |
| 2015-02-23 | 5,100 | 5,150 | 5,030 | 5,080 | 205,500 | 5,080 |
| 2015-02-20 | 5,100 | 5,100 | 4,925 | 5,090 | 317,500 | 5,090 |
| 2015-02-19 | 4,970 | 5,100 | 4,940 | 5,070 | 360,500 | 5,070 |
| 2015-02-18 | 4,880 | 5,020 | 4,855 | 4,995 | 532,800 | 4,995 |
| 2015-02-17 | 4,695 | 4,845 | 4,515 | 4,820 | 607,400 | 4,820 |
| 2015-02-16 | 4,715 | 4,745 | 4,565 | 4,580 | 325,700 | 4,580 |
| 2015-02-13 | 4,495 | 4,675 | 4,485 | 4,645 | 607,600 | 4,645 |
| 2015-02-12 | 4,415 | 4,525 | 4,320 | 4,495 | 569,100 | 4,495 |
| 2015-02-10 | 4,360 | 4,430 | 4,310 | 4,375 | 490,900 | 4,375 |
| 2015-02-09 | 4,390 | 4,430 | 4,315 | 4,345 | 590,900 | 4,345 |
| 2015-02-06 | 4,520 | 4,525 | 4,290 | 4,320 | 689,300 | 4,320 |
| 2015-02-05 | 4,770 | 4,840 | 4,495 | 4,505 | 554,500 | 4,505 |
| 2015-02-04 | 4,885 | 4,935 | 4,680 | 4,700 | 481,900 | 4,700 |
| 2015-02-03 | 5,190 | 5,210 | 4,850 | 4,885 | 441,900 | 4,885 |
| 2015-02-02 | 5,000 | 5,360 | 4,970 | 5,190 | 633,300 | 5,190 |
| 2015-01-30 | 4,925 | 4,970 | 4,850 | 4,860 | 198,500 | 4,860 |
| 2015-01-29 | 4,795 | 4,940 | 4,795 | 4,905 | 192,700 | 4,905 |
| 2015-01-28 | 4,785 | 4,840 | 4,740 | 4,805 | 183,000 | 4,805 |
| 2015-01-27 | 4,780 | 4,840 | 4,765 | 4,815 | 138,200 | 4,815 |
| 2015-01-26 | 4,600 | 4,730 | 4,570 | 4,730 | 193,700 | 4,730 |
| 2015-01-23 | 4,810 | 4,855 | 4,600 | 4,635 | 351,300 | 4,635 |
| 2015-01-22 | 4,700 | 4,890 | 4,660 | 4,840 | 323,400 | 4,840 |
| 2015-01-21 | 4,690 | 4,705 | 4,640 | 4,680 | 152,000 | 4,680 |
| 2015-01-20 | 4,630 | 4,680 | 4,620 | 4,680 | 169,100 | 4,680 |
| 2015-01-19 | 4,585 | 4,635 | 4,540 | 4,615 | 164,200 | 4,615 |
| 2015-01-16 | 4,490 | 4,590 | 4,440 | 4,565 | 219,400 | 4,565 |
| 2015-01-15 | 4,490 | 4,605 | 4,490 | 4,595 | 237,000 | 4,595 |
| 2015-01-14 | 4,445 | 4,530 | 4,445 | 4,495 | 241,600 | 4,495 |
| 2015-01-13 | 4,435 | 4,490 | 4,385 | 4,480 | 213,200 | 4,480 |
| 2015-01-09 | 4,405 | 4,480 | 4,335 | 4,475 | 302,600 | 4,475 |
| 2015-01-08 | 4,270 | 4,515 | 4,270 | 4,405 | 541,300 | 4,405 |
| 2015-01-07 | 4,065 | 4,230 | 4,065 | 4,230 | 168,000 | 4,230 |
| 2015-01-06 | 4,150 | 4,190 | 4,080 | 4,085 | 165,600 | 4,085 |
| 2015-01-05 | 4,210 | 4,240 | 4,175 | 4,215 | 111,600 | 4,215 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
