2212 山崎製パン(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 | 2,650 | 2,767 | 2,650 | 2,735 | 2,404,000 | 2,735 |
| 2015-12-29 | 2,487 | 2,535 | 2,463 | 2,524 | 488,000 | 2,524 |
| 2015-12-28 | 2,510 | 2,525 | 2,438 | 2,513 | 638,000 | 2,513 |
| 2015-12-25 | 2,514 | 2,570 | 2,514 | 2,536 | 675,000 | 2,536 |
| 2015-12-24 | 2,561 | 2,575 | 2,506 | 2,514 | 771,000 | 2,514 |
| 2015-12-22 | 2,553 | 2,581 | 2,510 | 2,560 | 783,000 | 2,560 |
| 2015-12-21 | 2,530 | 2,576 | 2,504 | 2,551 | 1,102,000 | 2,551 |
| 2015-12-18 | 2,490 | 2,578 | 2,486 | 2,520 | 1,750,000 | 2,520 |
| 2015-12-17 | 2,458 | 2,501 | 2,445 | 2,489 | 761,000 | 2,489 |
| 2015-12-16 | 2,403 | 2,435 | 2,374 | 2,435 | 772,000 | 2,435 |
| 2015-12-15 | 2,391 | 2,426 | 2,386 | 2,387 | 788,000 | 2,387 |
| 2015-12-14 | 2,351 | 2,405 | 2,350 | 2,400 | 635,000 | 2,400 |
| 2015-12-11 | 2,356 | 2,409 | 2,356 | 2,400 | 995,000 | 2,400 |
| 2015-12-10 | 2,400 | 2,446 | 2,381 | 2,396 | 1,179,000 | 2,396 |
| 2015-12-09 | 2,457 | 2,497 | 2,427 | 2,437 | 1,091,000 | 2,437 |
| 2015-12-08 | 2,450 | 2,525 | 2,445 | 2,483 | 949,000 | 2,483 |
| 2015-12-07 | 2,428 | 2,465 | 2,410 | 2,441 | 750,000 | 2,441 |
| 2015-12-04 | 2,405 | 2,439 | 2,392 | 2,396 | 910,000 | 2,396 |
| 2015-12-03 | 2,422 | 2,448 | 2,409 | 2,443 | 810,000 | 2,443 |
| 2015-12-02 | 2,376 | 2,452 | 2,376 | 2,444 | 1,323,000 | 2,444 |
| 2015-12-01 | 2,313 | 2,373 | 2,299 | 2,373 | 858,000 | 2,373 |
| 2015-11-30 | 2,338 | 2,370 | 2,266 | 2,315 | 3,288,000 | 2,315 |
| 2015-11-27 | 2,347 | 2,378 | 2,326 | 2,371 | 762,000 | 2,371 |
| 2015-11-26 | 2,354 | 2,376 | 2,348 | 2,355 | 385,000 | 2,355 |
| 2015-11-25 | 2,372 | 2,386 | 2,346 | 2,354 | 538,000 | 2,354 |
| 2015-11-24 | 2,361 | 2,391 | 2,345 | 2,385 | 645,000 | 2,385 |
| 2015-11-20 | 2,400 | 2,405 | 2,354 | 2,370 | 943,000 | 2,370 |
| 2015-11-19 | 2,412 | 2,438 | 2,371 | 2,387 | 965,000 | 2,387 |
| 2015-11-18 | 2,376 | 2,396 | 2,360 | 2,376 | 650,000 | 2,376 |
| 2015-11-17 | 2,383 | 2,383 | 2,348 | 2,349 | 606,000 | 2,349 |
| 2015-11-16 | 2,357 | 2,393 | 2,353 | 2,353 | 575,000 | 2,353 |
| 2015-11-13 | 2,347 | 2,425 | 2,345 | 2,403 | 866,000 | 2,403 |
| 2015-11-12 | 2,368 | 2,440 | 2,368 | 2,380 | 1,041,000 | 2,380 |
| 2015-11-11 | 2,313 | 2,385 | 2,311 | 2,377 | 825,000 | 2,377 |
| 2015-11-10 | 2,303 | 2,344 | 2,288 | 2,342 | 767,000 | 2,342 |
| 2015-11-09 | 2,274 | 2,312 | 2,274 | 2,304 | 727,000 | 2,304 |
| 2015-11-06 | 2,300 | 2,308 | 2,279 | 2,291 | 830,000 | 2,291 |
| 2015-11-05 | 2,325 | 2,328 | 2,299 | 2,300 | 955,000 | 2,300 |
| 2015-11-04 | 2,300 | 2,326 | 2,289 | 2,298 | 675,000 | 2,298 |
| 2015-11-02 | 2,313 | 2,330 | 2,282 | 2,285 | 844,000 | 2,285 |
| 2015-10-30 | 2,290 | 2,354 | 2,289 | 2,343 | 1,466,000 | 2,343 |
| 2015-10-29 | 2,200 | 2,282 | 2,172 | 2,278 | 3,829,000 | 2,278 |
| 2015-10-28 | 2,055 | 2,102 | 2,038 | 2,076 | 1,470,000 | 2,076 |
| 2015-10-27 | 2,101 | 2,147 | 2,101 | 2,105 | 942,000 | 2,105 |
| 2015-10-26 | 2,138 | 2,141 | 2,112 | 2,127 | 494,000 | 2,127 |
| 2015-10-23 | 2,103 | 2,139 | 2,091 | 2,121 | 742,000 | 2,121 |
| 2015-10-22 | 2,020 | 2,076 | 2,018 | 2,061 | 688,000 | 2,061 |
| 2015-10-21 | 2,006 | 2,055 | 1,987 | 2,048 | 572,000 | 2,048 |
| 2015-10-20 | 2,007 | 2,012 | 1,988 | 2,006 | 487,000 | 2,006 |
| 2015-10-19 | 1,990 | 2,010 | 1,987 | 2,000 | 639,000 | 2,000 |
| 2015-10-16 | 1,963 | 1,997 | 1,937 | 1,979 | 837,000 | 1,979 |
| 2015-10-15 | 1,941 | 1,965 | 1,911 | 1,922 | 1,226,000 | 1,922 |
| 2015-10-14 | 1,954 | 1,981 | 1,938 | 1,955 | 606,000 | 1,955 |
| 2015-10-13 | 1,957 | 1,992 | 1,957 | 1,986 | 925,000 | 1,986 |
| 2015-10-09 | 2,007 | 2,016 | 1,966 | 1,974 | 1,214,000 | 1,974 |
| 2015-10-08 | 2,019 | 2,019 | 1,981 | 1,986 | 1,213,000 | 1,986 |
| 2015-10-07 | 2,029 | 2,043 | 1,994 | 2,031 | 1,040,000 | 2,031 |
| 2015-10-06 | 1,996 | 2,048 | 1,996 | 2,020 | 1,801,000 | 2,020 |
| 2015-10-05 | 1,879 | 1,925 | 1,873 | 1,916 | 813,000 | 1,916 |
| 2015-10-02 | 1,844 | 1,877 | 1,835 | 1,869 | 588,000 | 1,869 |
| 2015-10-01 | 1,850 | 1,860 | 1,811 | 1,847 | 619,000 | 1,847 |
| 2015-09-30 | 1,797 | 1,845 | 1,779 | 1,836 | 911,000 | 1,836 |
| 2015-09-29 | 1,780 | 1,787 | 1,736 | 1,743 | 761,000 | 1,743 |
| 2015-09-28 | 1,823 | 1,835 | 1,792 | 1,808 | 629,000 | 1,808 |
| 2015-09-25 | 1,764 | 1,838 | 1,760 | 1,834 | 1,202,000 | 1,834 |
| 2015-09-24 | 1,710 | 1,795 | 1,710 | 1,771 | 1,124,000 | 1,771 |
| 2015-09-18 | 1,773 | 1,787 | 1,750 | 1,750 | 789,000 | 1,750 |
| 2015-09-17 | 1,752 | 1,798 | 1,732 | 1,778 | 1,152,000 | 1,778 |
| 2015-09-16 | 1,760 | 1,760 | 1,695 | 1,726 | 942,000 | 1,726 |
| 2015-09-15 | 1,744 | 1,778 | 1,737 | 1,739 | 744,000 | 1,739 |
| 2015-09-14 | 1,730 | 1,778 | 1,726 | 1,730 | 621,000 | 1,730 |
| 2015-09-11 | 1,731 | 1,757 | 1,719 | 1,730 | 1,205,000 | 1,730 |
| 2015-09-10 | 1,752 | 1,760 | 1,714 | 1,748 | 751,000 | 1,748 |
| 2015-09-09 | 1,776 | 1,788 | 1,730 | 1,788 | 719,000 | 1,788 |
| 2015-09-08 | 1,799 | 1,801 | 1,723 | 1,726 | 636,000 | 1,726 |
| 2015-09-07 | 1,815 | 1,817 | 1,790 | 1,808 | 463,000 | 1,808 |
| 2015-09-04 | 1,902 | 1,904 | 1,821 | 1,833 | 783,000 | 1,833 |
| 2015-09-03 | 1,887 | 1,909 | 1,859 | 1,866 | 797,000 | 1,866 |
| 2015-09-02 | 1,890 | 1,934 | 1,868 | 1,878 | 1,421,000 | 1,878 |
| 2015-09-01 | 2,024 | 2,029 | 1,925 | 1,926 | 828,000 | 1,926 |
| 2015-08-31 | 2,037 | 2,051 | 2,011 | 2,045 | 802,000 | 2,045 |
| 2015-08-28 | 2,050 | 2,068 | 2,013 | 2,042 | 979,000 | 2,042 |
| 2015-08-27 | 2,023 | 2,101 | 2,015 | 2,041 | 1,735,000 | 2,041 |
| 2015-08-26 | 1,881 | 1,942 | 1,880 | 1,927 | 1,203,000 | 1,927 |
| 2015-08-25 | 1,849 | 1,941 | 1,825 | 1,870 | 1,430,000 | 1,870 |
| 2015-08-24 | 1,949 | 1,975 | 1,892 | 1,896 | 862,000 | 1,896 |
| 2015-08-21 | 2,022 | 2,022 | 1,988 | 1,989 | 551,000 | 1,989 |
| 2015-08-20 | 2,103 | 2,140 | 2,057 | 2,064 | 633,000 | 2,064 |
| 2015-08-19 | 2,139 | 2,145 | 2,106 | 2,131 | 821,000 | 2,131 |
| 2015-08-18 | 2,180 | 2,197 | 2,142 | 2,160 | 366,000 | 2,160 |
| 2015-08-17 | 2,140 | 2,176 | 2,130 | 2,166 | 495,000 | 2,166 |
| 2015-08-14 | 2,127 | 2,158 | 2,122 | 2,128 | 577,000 | 2,128 |
| 2015-08-13 | 2,074 | 2,123 | 2,074 | 2,123 | 465,000 | 2,123 |
| 2015-08-12 | 2,110 | 2,154 | 2,072 | 2,077 | 480,000 | 2,077 |
| 2015-08-11 | 2,162 | 2,182 | 2,106 | 2,144 | 872,000 | 2,144 |
| 2015-08-10 | 2,137 | 2,191 | 2,137 | 2,178 | 796,000 | 2,178 |
| 2015-08-07 | 2,157 | 2,160 | 2,110 | 2,150 | 623,000 | 2,150 |
| 2015-08-06 | 2,129 | 2,205 | 2,102 | 2,157 | 1,666,000 | 2,157 |
| 2015-08-05 | 2,113 | 2,147 | 2,098 | 2,102 | 806,000 | 2,102 |
| 2015-08-04 | 2,018 | 2,119 | 2,018 | 2,110 | 1,276,000 | 2,110 |
| 2015-08-03 | 1,955 | 2,057 | 1,955 | 2,042 | 1,099,000 | 2,042 |
| 2015-07-31 | 1,955 | 1,981 | 1,935 | 1,978 | 916,000 | 1,978 |
| 2015-07-30 | 2,015 | 2,019 | 1,948 | 1,958 | 860,000 | 1,958 |
| 2015-07-29 | 1,991 | 2,005 | 1,974 | 2,000 | 827,000 | 2,000 |
| 2015-07-28 | 1,987 | 2,003 | 1,970 | 1,998 | 709,000 | 1,998 |
| 2015-07-27 | 2,030 | 2,051 | 2,013 | 2,019 | 527,000 | 2,019 |
| 2015-07-24 | 2,058 | 2,069 | 2,012 | 2,056 | 772,000 | 2,056 |
| 2015-07-23 | 2,040 | 2,079 | 2,040 | 2,060 | 544,000 | 2,060 |
| 2015-07-22 | 2,023 | 2,049 | 2,021 | 2,035 | 406,000 | 2,035 |
| 2015-07-21 | 2,026 | 2,067 | 2,025 | 2,044 | 673,000 | 2,044 |
| 2015-07-17 | 1,990 | 2,025 | 1,985 | 2,019 | 957,000 | 2,019 |
| 2015-07-16 | 1,945 | 1,986 | 1,942 | 1,981 | 831,000 | 1,981 |
| 2015-07-15 | 1,919 | 1,944 | 1,901 | 1,942 | 1,250,000 | 1,942 |
| 2015-07-14 | 1,992 | 1,992 | 1,908 | 1,918 | 1,310,000 | 1,918 |
| 2015-07-13 | 1,905 | 1,974 | 1,896 | 1,963 | 1,162,000 | 1,963 |
| 2015-07-10 | 1,886 | 1,927 | 1,876 | 1,879 | 1,071,000 | 1,879 |
| 2015-07-09 | 1,832 | 1,865 | 1,815 | 1,861 | 1,094,000 | 1,861 |
| 2015-07-08 | 1,934 | 1,948 | 1,888 | 1,889 | 539,000 | 1,889 |
| 2015-07-07 | 1,928 | 1,959 | 1,913 | 1,953 | 851,000 | 1,953 |
| 2015-07-06 | 1,937 | 1,937 | 1,895 | 1,903 | 774,000 | 1,903 |
| 2015-07-03 | 1,981 | 1,991 | 1,957 | 1,958 | 755,000 | 1,958 |
| 2015-07-02 | 2,065 | 2,065 | 1,971 | 1,977 | 1,080,000 | 1,977 |
| 2015-07-01 | 2,050 | 2,053 | 2,020 | 2,048 | 784,000 | 2,048 |
| 2015-06-30 | 2,056 | 2,085 | 2,032 | 2,039 | 669,000 | 2,039 |
| 2015-06-29 | 1,996 | 2,058 | 1,990 | 2,041 | 1,050,000 | 2,041 |
| 2015-06-26 | 2,029 | 2,043 | 2,011 | 2,035 | 602,000 | 2,035 |
| 2015-06-25 | 2,029 | 2,080 | 2,018 | 2,035 | 816,000 | 2,035 |
| 2015-06-24 | 2,033 | 2,035 | 2,012 | 2,026 | 539,000 | 2,026 |
| 2015-06-23 | 2,020 | 2,022 | 2,002 | 2,018 | 717,000 | 2,018 |
| 2015-06-22 | 1,995 | 2,023 | 1,989 | 1,998 | 585,000 | 1,998 |
| 2015-06-19 | 1,988 | 2,022 | 1,985 | 1,999 | 729,000 | 1,999 |
| 2015-06-18 | 1,995 | 2,021 | 1,981 | 1,982 | 737,000 | 1,982 |
| 2015-06-17 | 1,984 | 1,999 | 1,982 | 1,995 | 529,000 | 1,995 |
| 2015-06-16 | 1,972 | 1,994 | 1,972 | 1,973 | 337,000 | 1,973 |
| 2015-06-15 | 1,976 | 1,987 | 1,965 | 1,982 | 362,000 | 1,982 |
| 2015-06-12 | 2,042 | 2,044 | 1,981 | 1,997 | 1,079,000 | 1,997 |
| 2015-06-11 | 1,987 | 2,022 | 1,978 | 2,022 | 623,000 | 2,022 |
| 2015-06-10 | 1,956 | 1,974 | 1,942 | 1,967 | 851,000 | 1,967 |
| 2015-06-09 | 1,982 | 1,988 | 1,956 | 1,956 | 930,000 | 1,956 |
| 2015-06-08 | 2,054 | 2,054 | 1,994 | 1,998 | 988,000 | 1,998 |
| 2015-06-05 | 2,010 | 2,056 | 2,007 | 2,053 | 863,000 | 2,053 |
| 2015-06-04 | 2,059 | 2,062 | 2,017 | 2,022 | 629,000 | 2,022 |
| 2015-06-03 | 2,075 | 2,076 | 2,045 | 2,048 | 475,000 | 2,048 |
| 2015-06-02 | 2,061 | 2,085 | 2,054 | 2,076 | 539,000 | 2,076 |
| 2015-06-01 | 2,007 | 2,075 | 2,003 | 2,059 | 1,013,000 | 2,059 |
| 2015-05-29 | 2,085 | 2,128 | 2,066 | 2,070 | 1,635,000 | 2,070 |
| 2015-05-28 | 2,117 | 2,117 | 2,063 | 2,100 | 985,000 | 2,100 |
| 2015-05-27 | 2,140 | 2,149 | 2,089 | 2,101 | 1,704,000 | 2,101 |
| 2015-05-26 | 2,020 | 2,165 | 2,015 | 2,153 | 1,734,000 | 2,153 |
| 2015-05-25 | 2,076 | 2,077 | 2,031 | 2,046 | 687,000 | 2,046 |
| 2015-05-22 | 2,066 | 2,084 | 2,054 | 2,076 | 848,000 | 2,076 |
| 2015-05-21 | 2,072 | 2,078 | 2,053 | 2,059 | 490,000 | 2,059 |
| 2015-05-20 | 2,053 | 2,075 | 2,026 | 2,062 | 1,246,000 | 2,062 |
| 2015-05-19 | 2,015 | 2,054 | 2,001 | 2,038 | 1,015,000 | 2,038 |
| 2015-05-18 | 1,979 | 2,015 | 1,973 | 2,012 | 917,000 | 2,012 |
| 2015-05-15 | 1,932 | 1,984 | 1,920 | 1,970 | 1,409,000 | 1,970 |
| 2015-05-14 | 2,004 | 2,010 | 1,945 | 1,949 | 1,405,000 | 1,949 |
| 2015-05-13 | 2,015 | 2,034 | 1,984 | 2,022 | 1,343,000 | 2,022 |
| 2015-05-12 | 2,068 | 2,087 | 2,043 | 2,065 | 1,161,000 | 2,065 |
| 2015-05-11 | 2,078 | 2,090 | 2,029 | 2,034 | 1,487,000 | 2,034 |
| 2015-05-08 | 2,060 | 2,094 | 2,033 | 2,048 | 1,556,000 | 2,048 |
| 2015-05-07 | 2,128 | 2,147 | 2,055 | 2,077 | 1,550,000 | 2,077 |
| 2015-05-01 | 2,137 | 2,153 | 2,085 | 2,153 | 1,574,000 | 2,153 |
| 2015-04-30 | 2,192 | 2,203 | 2,116 | 2,137 | 2,935,000 | 2,137 |
| 2015-04-28 | 2,297 | 2,392 | 2,275 | 2,366 | 1,441,000 | 2,366 |
| 2015-04-27 | 2,190 | 2,265 | 2,190 | 2,252 | 712,000 | 2,252 |
| 2015-04-24 | 2,185 | 2,227 | 2,175 | 2,210 | 523,000 | 2,210 |
| 2015-04-23 | 2,237 | 2,251 | 2,193 | 2,219 | 721,000 | 2,219 |
| 2015-04-22 | 2,283 | 2,298 | 2,207 | 2,256 | 919,000 | 2,256 |
| 2015-04-21 | 2,204 | 2,267 | 2,198 | 2,260 | 891,000 | 2,260 |
| 2015-04-20 | 2,097 | 2,203 | 2,089 | 2,189 | 1,041,000 | 2,189 |
| 2015-04-17 | 2,228 | 2,253 | 2,120 | 2,128 | 1,574,000 | 2,128 |
| 2015-04-16 | 2,279 | 2,313 | 2,182 | 2,210 | 2,291,000 | 2,210 |
| 2015-04-15 | 2,207 | 2,230 | 2,180 | 2,186 | 480,000 | 2,186 |
| 2015-04-14 | 2,218 | 2,243 | 2,200 | 2,223 | 901,000 | 2,223 |
| 2015-04-13 | 2,300 | 2,300 | 2,211 | 2,218 | 903,000 | 2,218 |
| 2015-04-10 | 2,328 | 2,328 | 2,265 | 2,272 | 661,000 | 2,272 |
| 2015-04-09 | 2,297 | 2,345 | 2,288 | 2,312 | 743,000 | 2,312 |
| 2015-04-08 | 2,295 | 2,307 | 2,257 | 2,273 | 701,000 | 2,273 |
| 2015-04-07 | 2,300 | 2,320 | 2,246 | 2,287 | 777,000 | 2,287 |
| 2015-04-06 | 2,200 | 2,278 | 2,198 | 2,271 | 529,000 | 2,271 |
| 2015-04-03 | 2,134 | 2,216 | 2,119 | 2,212 | 598,000 | 2,212 |
| 2015-04-02 | 2,120 | 2,160 | 2,114 | 2,123 | 739,000 | 2,123 |
| 2015-04-01 | 2,150 | 2,156 | 2,093 | 2,109 | 918,000 | 2,109 |
| 2015-03-31 | 2,209 | 2,229 | 2,167 | 2,167 | 717,000 | 2,167 |
| 2015-03-30 | 2,104 | 2,197 | 2,100 | 2,188 | 1,152,000 | 2,188 |
| 2015-03-27 | 2,088 | 2,115 | 2,064 | 2,093 | 435,000 | 2,093 |
| 2015-03-26 | 2,144 | 2,144 | 2,071 | 2,080 | 960,000 | 2,080 |
| 2015-03-25 | 2,150 | 2,164 | 2,129 | 2,145 | 475,000 | 2,145 |
| 2015-03-24 | 2,165 | 2,165 | 2,119 | 2,150 | 453,000 | 2,150 |
| 2015-03-23 | 2,132 | 2,158 | 2,128 | 2,158 | 407,000 | 2,158 |
| 2015-03-20 | 2,147 | 2,160 | 2,111 | 2,131 | 535,000 | 2,131 |
| 2015-03-19 | 2,161 | 2,178 | 2,114 | 2,121 | 680,000 | 2,121 |
| 2015-03-18 | 2,144 | 2,155 | 2,108 | 2,149 | 840,000 | 2,149 |
| 2015-03-17 | 2,098 | 2,129 | 2,096 | 2,117 | 808,000 | 2,117 |
| 2015-03-16 | 2,091 | 2,116 | 2,073 | 2,082 | 658,000 | 2,082 |
| 2015-03-13 | 2,106 | 2,127 | 2,074 | 2,098 | 979,000 | 2,098 |
| 2015-03-12 | 1,998 | 2,099 | 1,981 | 2,091 | 1,765,000 | 2,091 |
| 2015-03-11 | 1,951 | 1,998 | 1,951 | 1,983 | 791,000 | 1,983 |
| 2015-03-10 | 1,983 | 2,006 | 1,955 | 1,978 | 899,000 | 1,978 |
| 2015-03-09 | 1,943 | 1,970 | 1,916 | 1,955 | 891,000 | 1,955 |
| 2015-03-06 | 1,931 | 1,944 | 1,892 | 1,939 | 1,663,000 | 1,939 |
| 2015-03-05 | 1,912 | 1,949 | 1,908 | 1,944 | 839,000 | 1,944 |
| 2015-03-04 | 1,989 | 1,996 | 1,916 | 1,926 | 1,003,000 | 1,926 |
| 2015-03-03 | 1,936 | 1,971 | 1,933 | 1,968 | 715,000 | 1,968 |
| 2015-03-02 | 1,970 | 1,998 | 1,930 | 1,936 | 873,000 | 1,936 |
| 2015-02-27 | 1,952 | 2,021 | 1,944 | 1,990 | 1,314,000 | 1,990 |
| 2015-02-26 | 1,946 | 1,970 | 1,933 | 1,966 | 1,051,000 | 1,966 |
| 2015-02-25 | 1,938 | 1,962 | 1,931 | 1,947 | 617,000 | 1,947 |
| 2015-02-24 | 1,982 | 1,982 | 1,944 | 1,944 | 1,155,000 | 1,944 |
| 2015-02-23 | 1,978 | 1,999 | 1,972 | 1,990 | 788,000 | 1,990 |
| 2015-02-20 | 1,997 | 2,004 | 1,953 | 1,966 | 1,236,000 | 1,966 |
| 2015-02-19 | 1,899 | 2,005 | 1,889 | 1,994 | 2,078,000 | 1,994 |
| 2015-02-18 | 1,826 | 1,899 | 1,807 | 1,888 | 1,962,000 | 1,888 |
| 2015-02-17 | 1,711 | 1,818 | 1,697 | 1,804 | 1,353,000 | 1,804 |
| 2015-02-16 | 1,731 | 1,746 | 1,702 | 1,711 | 790,000 | 1,711 |
| 2015-02-13 | 1,751 | 1,779 | 1,729 | 1,738 | 1,068,000 | 1,738 |
| 2015-02-12 | 1,759 | 1,841 | 1,747 | 1,756 | 4,155,000 | 1,756 |
| 2015-02-10 | 1,679 | 1,702 | 1,631 | 1,666 | 1,289,000 | 1,666 |
| 2015-02-09 | 1,668 | 1,678 | 1,640 | 1,661 | 1,092,000 | 1,661 |
| 2015-02-06 | 1,730 | 1,730 | 1,662 | 1,668 | 771,000 | 1,668 |
| 2015-02-05 | 1,688 | 1,699 | 1,673 | 1,682 | 630,000 | 1,682 |
| 2015-02-04 | 1,691 | 1,705 | 1,663 | 1,688 | 760,000 | 1,688 |
| 2015-02-03 | 1,711 | 1,712 | 1,656 | 1,664 | 867,000 | 1,664 |
| 2015-02-02 | 1,722 | 1,732 | 1,695 | 1,710 | 1,053,000 | 1,710 |
| 2015-01-30 | 1,720 | 1,761 | 1,720 | 1,741 | 1,002,000 | 1,741 |
| 2015-01-29 | 1,695 | 1,740 | 1,684 | 1,714 | 699,000 | 1,714 |
| 2015-01-28 | 1,640 | 1,718 | 1,639 | 1,715 | 730,000 | 1,715 |
| 2015-01-27 | 1,626 | 1,657 | 1,622 | 1,655 | 458,000 | 1,655 |
| 2015-01-26 | 1,576 | 1,621 | 1,576 | 1,621 | 495,000 | 1,621 |
| 2015-01-23 | 1,640 | 1,640 | 1,592 | 1,600 | 557,000 | 1,600 |
| 2015-01-22 | 1,625 | 1,631 | 1,605 | 1,631 | 706,000 | 1,631 |
| 2015-01-21 | 1,584 | 1,621 | 1,584 | 1,619 | 773,000 | 1,619 |
| 2015-01-20 | 1,558 | 1,583 | 1,554 | 1,582 | 402,000 | 1,582 |
| 2015-01-19 | 1,540 | 1,565 | 1,533 | 1,559 | 482,000 | 1,559 |
| 2015-01-16 | 1,550 | 1,568 | 1,523 | 1,536 | 1,195,000 | 1,536 |
| 2015-01-15 | 1,556 | 1,591 | 1,551 | 1,579 | 1,765,000 | 1,579 |
| 2015-01-14 | 1,514 | 1,565 | 1,506 | 1,546 | 1,755,000 | 1,546 |
| 2015-01-13 | 1,480 | 1,506 | 1,474 | 1,506 | 1,173,000 | 1,506 |
| 2015-01-09 | 1,481 | 1,504 | 1,476 | 1,497 | 836,000 | 1,497 |
| 2015-01-08 | 1,478 | 1,487 | 1,460 | 1,481 | 1,357,000 | 1,481 |
| 2015-01-07 | 1,446 | 1,481 | 1,446 | 1,466 | 874,000 | 1,466 |
| 2015-01-06 | 1,461 | 1,471 | 1,451 | 1,462 | 773,000 | 1,462 |
| 2015-01-05 | 1,479 | 1,483 | 1,455 | 1,476 | 387,000 | 1,476 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
