2266 六甲バター(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 | 1,735 | 1,739 | 1,707 | 1,737 | 22,000 | 1,737 |
| 2015-12-29 | 1,688 | 1,741 | 1,688 | 1,739 | 50,700 | 1,739 |
| 2015-12-28 | 1,650 | 1,687 | 1,632 | 1,676 | 91,300 | 1,676 |
| 2015-12-25 | 1,700 | 1,700 | 1,662 | 1,679 | 125,000 | 1,679 |
| 2015-12-24 | 1,722 | 1,732 | 1,707 | 1,713 | 61,000 | 1,713 |
| 2015-12-22 | 1,760 | 1,761 | 1,710 | 1,717 | 100,200 | 1,717 |
| 2015-12-21 | 1,785 | 1,800 | 1,760 | 1,772 | 75,800 | 1,772 |
| 2015-12-18 | 1,820 | 1,848 | 1,803 | 1,803 | 50,500 | 1,803 |
| 2015-12-17 | 1,820 | 1,850 | 1,820 | 1,832 | 53,900 | 1,832 |
| 2015-12-16 | 1,797 | 1,820 | 1,785 | 1,811 | 29,400 | 1,811 |
| 2015-12-15 | 1,807 | 1,838 | 1,789 | 1,790 | 28,200 | 1,790 |
| 2015-12-14 | 1,780 | 1,815 | 1,780 | 1,807 | 29,900 | 1,807 |
| 2015-12-11 | 1,815 | 1,836 | 1,815 | 1,821 | 47,900 | 1,821 |
| 2015-12-10 | 1,812 | 1,812 | 1,785 | 1,786 | 29,400 | 1,786 |
| 2015-12-09 | 1,806 | 1,823 | 1,802 | 1,812 | 32,500 | 1,812 |
| 2015-12-08 | 1,803 | 1,845 | 1,801 | 1,816 | 37,200 | 1,816 |
| 2015-12-07 | 1,821 | 1,843 | 1,811 | 1,821 | 19,800 | 1,821 |
| 2015-12-04 | 1,825 | 1,825 | 1,801 | 1,811 | 29,700 | 1,811 |
| 2015-12-03 | 1,825 | 1,841 | 1,822 | 1,833 | 19,500 | 1,833 |
| 2015-12-02 | 1,842 | 1,842 | 1,823 | 1,832 | 41,600 | 1,832 |
| 2015-12-01 | 1,836 | 1,852 | 1,836 | 1,842 | 27,700 | 1,842 |
| 2015-11-30 | 1,853 | 1,865 | 1,832 | 1,856 | 39,100 | 1,856 |
| 2015-11-27 | 1,871 | 1,872 | 1,835 | 1,851 | 36,900 | 1,851 |
| 2015-11-26 | 1,874 | 1,887 | 1,856 | 1,871 | 37,900 | 1,871 |
| 2015-11-25 | 1,828 | 1,867 | 1,822 | 1,857 | 55,100 | 1,857 |
| 2015-11-24 | 1,800 | 1,813 | 1,800 | 1,812 | 24,400 | 1,812 |
| 2015-11-20 | 1,789 | 1,794 | 1,780 | 1,794 | 14,600 | 1,794 |
| 2015-11-19 | 1,790 | 1,801 | 1,783 | 1,795 | 30,100 | 1,795 |
| 2015-11-18 | 1,797 | 1,810 | 1,778 | 1,789 | 47,300 | 1,789 |
| 2015-11-17 | 1,780 | 1,797 | 1,780 | 1,788 | 32,700 | 1,788 |
| 2015-11-16 | 1,731 | 1,775 | 1,731 | 1,768 | 16,600 | 1,768 |
| 2015-11-13 | 1,741 | 1,753 | 1,732 | 1,753 | 17,000 | 1,753 |
| 2015-11-12 | 1,764 | 1,765 | 1,736 | 1,743 | 28,000 | 1,743 |
| 2015-11-11 | 1,750 | 1,773 | 1,738 | 1,766 | 27,500 | 1,766 |
| 2015-11-10 | 1,730 | 1,742 | 1,725 | 1,742 | 22,900 | 1,742 |
| 2015-11-09 | 1,740 | 1,748 | 1,712 | 1,730 | 37,500 | 1,730 |
| 2015-11-06 | 1,700 | 1,718 | 1,683 | 1,701 | 23,800 | 1,701 |
| 2015-11-05 | 1,676 | 1,700 | 1,670 | 1,677 | 25,700 | 1,677 |
| 2015-11-04 | 1,676 | 1,688 | 1,668 | 1,674 | 17,000 | 1,674 |
| 2015-11-02 | 1,676 | 1,680 | 1,662 | 1,675 | 26,100 | 1,675 |
| 2015-10-30 | 1,666 | 1,698 | 1,666 | 1,685 | 27,900 | 1,685 |
| 2015-10-29 | 1,682 | 1,682 | 1,666 | 1,671 | 30,700 | 1,671 |
| 2015-10-28 | 1,695 | 1,695 | 1,672 | 1,681 | 33,500 | 1,681 |
| 2015-10-27 | 1,699 | 1,705 | 1,689 | 1,690 | 15,400 | 1,690 |
| 2015-10-26 | 1,730 | 1,730 | 1,682 | 1,685 | 47,200 | 1,685 |
| 2015-10-23 | 1,694 | 1,730 | 1,691 | 1,708 | 33,500 | 1,708 |
| 2015-10-22 | 1,678 | 1,694 | 1,670 | 1,679 | 29,700 | 1,679 |
| 2015-10-21 | 1,699 | 1,699 | 1,661 | 1,676 | 52,400 | 1,676 |
| 2015-10-20 | 1,732 | 1,739 | 1,701 | 1,710 | 32,700 | 1,710 |
| 2015-10-19 | 1,717 | 1,758 | 1,717 | 1,732 | 28,900 | 1,732 |
| 2015-10-16 | 1,767 | 1,770 | 1,726 | 1,732 | 43,300 | 1,732 |
| 2015-10-15 | 1,766 | 1,779 | 1,740 | 1,769 | 47,900 | 1,769 |
| 2015-10-14 | 1,790 | 1,798 | 1,764 | 1,774 | 36,600 | 1,774 |
| 2015-10-13 | 1,810 | 1,823 | 1,802 | 1,814 | 26,500 | 1,814 |
| 2015-10-09 | 1,787 | 1,808 | 1,775 | 1,792 | 59,500 | 1,792 |
| 2015-10-08 | 1,840 | 1,840 | 1,775 | 1,790 | 78,400 | 1,790 |
| 2015-10-07 | 1,882 | 1,904 | 1,838 | 1,874 | 84,700 | 1,874 |
| 2015-10-06 | 2,000 | 2,009 | 1,917 | 1,919 | 148,200 | 1,919 |
| 2015-10-05 | 1,935 | 1,964 | 1,880 | 1,934 | 185,500 | 1,934 |
| 2015-10-02 | 1,842 | 1,858 | 1,821 | 1,831 | 30,600 | 1,831 |
| 2015-10-01 | 1,849 | 1,875 | 1,821 | 1,842 | 49,300 | 1,842 |
| 2015-09-30 | 1,840 | 1,842 | 1,819 | 1,835 | 17,000 | 1,835 |
| 2015-09-29 | 1,830 | 1,843 | 1,791 | 1,791 | 45,200 | 1,791 |
| 2015-09-28 | 1,830 | 1,860 | 1,829 | 1,860 | 46,300 | 1,860 |
| 2015-09-25 | 1,805 | 1,818 | 1,792 | 1,818 | 22,800 | 1,818 |
| 2015-09-24 | 1,790 | 1,838 | 1,790 | 1,804 | 40,700 | 1,804 |
| 2015-09-18 | 1,796 | 1,812 | 1,786 | 1,789 | 43,000 | 1,789 |
| 2015-09-17 | 1,770 | 1,799 | 1,752 | 1,797 | 31,000 | 1,797 |
| 2015-09-16 | 1,736 | 1,750 | 1,726 | 1,740 | 11,900 | 1,740 |
| 2015-09-15 | 1,773 | 1,790 | 1,719 | 1,723 | 24,100 | 1,723 |
| 2015-09-14 | 1,799 | 1,809 | 1,760 | 1,766 | 30,200 | 1,766 |
| 2015-09-11 | 1,725 | 1,805 | 1,713 | 1,784 | 82,300 | 1,784 |
| 2015-09-10 | 1,696 | 1,718 | 1,656 | 1,713 | 18,600 | 1,713 |
| 2015-09-09 | 1,674 | 1,719 | 1,657 | 1,719 | 45,800 | 1,719 |
| 2015-09-08 | 1,690 | 1,690 | 1,626 | 1,641 | 36,100 | 1,641 |
| 2015-09-07 | 1,665 | 1,699 | 1,631 | 1,691 | 42,500 | 1,691 |
| 2015-09-04 | 1,692 | 1,697 | 1,653 | 1,673 | 38,300 | 1,673 |
| 2015-09-03 | 1,680 | 1,709 | 1,656 | 1,673 | 25,400 | 1,673 |
| 2015-09-02 | 1,625 | 1,700 | 1,600 | 1,675 | 35,000 | 1,675 |
| 2015-09-01 | 1,730 | 1,730 | 1,650 | 1,650 | 41,100 | 1,650 |
| 2015-08-31 | 1,654 | 1,736 | 1,633 | 1,733 | 42,900 | 1,733 |
| 2015-08-28 | 1,607 | 1,635 | 1,593 | 1,624 | 24,800 | 1,624 |
| 2015-08-27 | 1,584 | 1,603 | 1,548 | 1,589 | 33,900 | 1,589 |
| 2015-08-26 | 1,510 | 1,544 | 1,480 | 1,536 | 44,500 | 1,536 |
| 2015-08-25 | 1,429 | 1,560 | 1,424 | 1,465 | 67,300 | 1,465 |
| 2015-08-24 | 1,603 | 1,628 | 1,523 | 1,529 | 60,100 | 1,529 |
| 2015-08-21 | 1,633 | 1,677 | 1,630 | 1,661 | 49,000 | 1,661 |
| 2015-08-20 | 1,697 | 1,719 | 1,680 | 1,687 | 27,400 | 1,687 |
| 2015-08-19 | 1,720 | 1,733 | 1,711 | 1,716 | 18,300 | 1,716 |
| 2015-08-18 | 1,752 | 1,752 | 1,719 | 1,737 | 21,300 | 1,737 |
| 2015-08-17 | 1,724 | 1,753 | 1,723 | 1,753 | 26,400 | 1,753 |
| 2015-08-14 | 1,708 | 1,716 | 1,692 | 1,716 | 9,600 | 1,716 |
| 2015-08-13 | 1,710 | 1,743 | 1,688 | 1,708 | 29,700 | 1,708 |
| 2015-08-12 | 1,719 | 1,730 | 1,701 | 1,714 | 28,500 | 1,714 |
| 2015-08-11 | 1,799 | 1,799 | 1,730 | 1,746 | 42,500 | 1,746 |
| 2015-08-10 | 1,736 | 1,800 | 1,730 | 1,793 | 63,900 | 1,793 |
| 2015-08-07 | 1,750 | 1,773 | 1,740 | 1,755 | 47,200 | 1,755 |
| 2015-08-06 | 1,788 | 1,810 | 1,766 | 1,789 | 31,800 | 1,789 |
| 2015-08-05 | 1,796 | 1,800 | 1,785 | 1,796 | 21,300 | 1,796 |
| 2015-08-04 | 1,777 | 1,810 | 1,777 | 1,805 | 38,800 | 1,805 |
| 2015-08-03 | 1,680 | 1,815 | 1,601 | 1,809 | 173,200 | 1,809 |
| 2015-07-31 | 1,752 | 1,780 | 1,730 | 1,754 | 37,100 | 1,754 |
| 2015-07-30 | 1,776 | 1,776 | 1,733 | 1,752 | 41,400 | 1,752 |
| 2015-07-29 | 1,797 | 1,800 | 1,721 | 1,764 | 58,000 | 1,764 |
| 2015-07-28 | 1,708 | 1,768 | 1,700 | 1,748 | 37,500 | 1,748 |
| 2015-07-27 | 1,835 | 1,835 | 1,720 | 1,725 | 94,000 | 1,725 |
| 2015-07-24 | 1,770 | 1,830 | 1,765 | 1,810 | 60,400 | 1,810 |
| 2015-07-23 | 1,772 | 1,793 | 1,765 | 1,774 | 32,600 | 1,774 |
| 2015-07-22 | 1,768 | 1,787 | 1,752 | 1,772 | 37,400 | 1,772 |
| 2015-07-21 | 1,820 | 1,834 | 1,762 | 1,782 | 72,000 | 1,782 |
| 2015-07-17 | 1,799 | 1,815 | 1,750 | 1,800 | 127,100 | 1,800 |
| 2015-07-16 | 1,697 | 1,789 | 1,690 | 1,782 | 153,200 | 1,782 |
| 2015-07-15 | 1,704 | 1,718 | 1,664 | 1,676 | 96,400 | 1,676 |
| 2015-07-14 | 1,742 | 1,750 | 1,701 | 1,713 | 103,800 | 1,713 |
| 2015-07-13 | 1,759 | 1,796 | 1,713 | 1,757 | 58,400 | 1,757 |
| 2015-07-10 | 1,800 | 1,820 | 1,762 | 1,767 | 82,400 | 1,767 |
| 2015-07-09 | 1,745 | 1,799 | 1,660 | 1,777 | 179,500 | 1,777 |
| 2015-07-08 | 1,770 | 1,793 | 1,751 | 1,756 | 102,200 | 1,756 |
| 2015-07-07 | 1,777 | 1,829 | 1,763 | 1,797 | 122,700 | 1,797 |
| 2015-07-06 | 1,691 | 1,787 | 1,684 | 1,746 | 221,700 | 1,746 |
| 2015-07-03 | 1,836 | 1,837 | 1,680 | 1,724 | 369,700 | 1,724 |
| 2015-07-02 | 1,890 | 1,936 | 1,780 | 1,796 | 544,000 | 1,796 |
| 2015-07-01 | 1,730 | 1,917 | 1,730 | 1,879 | 818,100 | 1,879 |
| 2015-06-30 | 1,550 | 1,650 | 1,550 | 1,647 | 227,000 | 1,647 |
| 2015-06-29 | 1,470 | 1,618 | 1,456 | 1,535 | 176,500 | 1,535 |
| 2015-06-26 | 1,567 | 1,567 | 1,460 | 1,514 | 192,600 | 1,514 |
| 2015-06-25 | 1,357 | 1,454 | 1,355 | 1,437 | 166,200 | 1,437 |
| 2015-06-24 | 1,310 | 1,314 | 1,302 | 1,312 | 26,100 | 1,312 |
| 2015-06-23 | 1,286 | 1,303 | 1,286 | 1,300 | 12,800 | 1,300 |
| 2015-06-22 | 1,288 | 1,296 | 1,281 | 1,286 | 12,800 | 1,286 |
| 2015-06-19 | 1,284 | 1,295 | 1,282 | 1,288 | 6,600 | 1,288 |
| 2015-06-18 | 1,298 | 1,300 | 1,275 | 1,282 | 8,600 | 1,282 |
| 2015-06-17 | 1,279 | 1,292 | 1,279 | 1,288 | 10,400 | 1,288 |
| 2015-06-16 | 1,299 | 1,305 | 1,293 | 1,298 | 11,200 | 1,298 |
| 2015-06-15 | 1,289 | 1,299 | 1,289 | 1,299 | 5,900 | 1,299 |
| 2015-06-12 | 1,297 | 1,297 | 1,287 | 1,289 | 18,500 | 1,289 |
| 2015-06-11 | 1,278 | 1,289 | 1,270 | 1,283 | 13,200 | 1,283 |
| 2015-06-10 | 1,294 | 1,294 | 1,280 | 1,280 | 12,300 | 1,280 |
| 2015-06-09 | 1,297 | 1,300 | 1,291 | 1,291 | 7,100 | 1,291 |
| 2015-06-08 | 1,290 | 1,300 | 1,290 | 1,293 | 9,400 | 1,293 |
| 2015-06-05 | 1,295 | 1,303 | 1,287 | 1,293 | 13,300 | 1,293 |
| 2015-06-04 | 1,301 | 1,303 | 1,293 | 1,295 | 11,700 | 1,295 |
| 2015-06-03 | 1,293 | 1,302 | 1,293 | 1,299 | 6,700 | 1,299 |
| 2015-06-02 | 1,300 | 1,302 | 1,296 | 1,299 | 8,300 | 1,299 |
| 2015-06-01 | 1,291 | 1,299 | 1,291 | 1,297 | 6,800 | 1,297 |
| 2015-05-29 | 1,297 | 1,301 | 1,289 | 1,292 | 9,400 | 1,292 |
| 2015-05-28 | 1,295 | 1,310 | 1,281 | 1,294 | 28,400 | 1,294 |
| 2015-05-27 | 1,279 | 1,288 | 1,278 | 1,287 | 16,800 | 1,287 |
| 2015-05-26 | 1,267 | 1,283 | 1,267 | 1,274 | 14,300 | 1,274 |
| 2015-05-25 | 1,281 | 1,283 | 1,272 | 1,276 | 8,300 | 1,276 |
| 2015-05-22 | 1,282 | 1,282 | 1,276 | 1,279 | 4,000 | 1,279 |
| 2015-05-21 | 1,285 | 1,285 | 1,275 | 1,277 | 10,900 | 1,277 |
| 2015-05-20 | 1,286 | 1,288 | 1,275 | 1,285 | 14,700 | 1,285 |
| 2015-05-19 | 1,278 | 1,289 | 1,271 | 1,285 | 13,200 | 1,285 |
| 2015-05-18 | 1,267 | 1,277 | 1,266 | 1,274 | 9,500 | 1,274 |
| 2015-05-15 | 1,254 | 1,275 | 1,254 | 1,265 | 20,300 | 1,265 |
| 2015-05-14 | 1,266 | 1,266 | 1,251 | 1,253 | 14,100 | 1,253 |
| 2015-05-13 | 1,284 | 1,284 | 1,253 | 1,271 | 18,200 | 1,271 |
| 2015-05-12 | 1,293 | 1,293 | 1,253 | 1,284 | 23,600 | 1,284 |
| 2015-05-11 | 1,278 | 1,294 | 1,275 | 1,280 | 18,200 | 1,280 |
| 2015-05-08 | 1,254 | 1,275 | 1,254 | 1,271 | 11,000 | 1,271 |
| 2015-05-07 | 1,250 | 1,271 | 1,250 | 1,254 | 11,100 | 1,254 |
| 2015-05-01 | 1,266 | 1,272 | 1,258 | 1,263 | 10,300 | 1,263 |
| 2015-04-30 | 1,280 | 1,280 | 1,265 | 1,270 | 14,800 | 1,270 |
| 2015-04-28 | 1,276 | 1,289 | 1,276 | 1,278 | 20,900 | 1,278 |
| 2015-04-27 | 1,280 | 1,292 | 1,277 | 1,280 | 23,000 | 1,280 |
| 2015-04-24 | 1,263 | 1,275 | 1,261 | 1,268 | 10,500 | 1,268 |
| 2015-04-23 | 1,278 | 1,278 | 1,265 | 1,267 | 9,600 | 1,267 |
| 2015-04-22 | 1,284 | 1,294 | 1,253 | 1,278 | 12,300 | 1,278 |
| 2015-04-21 | 1,264 | 1,300 | 1,255 | 1,284 | 15,900 | 1,284 |
| 2015-04-20 | 1,265 | 1,289 | 1,253 | 1,265 | 29,100 | 1,265 |
| 2015-04-17 | 1,265 | 1,275 | 1,259 | 1,265 | 16,700 | 1,265 |
| 2015-04-16 | 1,270 | 1,270 | 1,243 | 1,261 | 14,400 | 1,261 |
| 2015-04-15 | 1,290 | 1,290 | 1,269 | 1,269 | 16,000 | 1,269 |
| 2015-04-14 | 1,299 | 1,308 | 1,290 | 1,295 | 14,100 | 1,295 |
| 2015-04-13 | 1,293 | 1,297 | 1,282 | 1,292 | 19,800 | 1,292 |
| 2015-04-10 | 1,290 | 1,313 | 1,271 | 1,290 | 49,900 | 1,290 |
| 2015-04-09 | 1,276 | 1,286 | 1,270 | 1,281 | 21,300 | 1,281 |
| 2015-04-08 | 1,290 | 1,297 | 1,266 | 1,286 | 30,700 | 1,286 |
| 2015-04-07 | 1,231 | 1,300 | 1,231 | 1,278 | 60,000 | 1,278 |
| 2015-04-06 | 1,223 | 1,237 | 1,222 | 1,231 | 18,300 | 1,231 |
| 2015-04-03 | 1,228 | 1,236 | 1,218 | 1,235 | 22,500 | 1,235 |
| 2015-04-02 | 1,221 | 1,227 | 1,216 | 1,224 | 26,200 | 1,224 |
| 2015-04-01 | 1,219 | 1,222 | 1,206 | 1,219 | 28,700 | 1,219 |
| 2015-03-31 | 1,215 | 1,219 | 1,209 | 1,212 | 16,600 | 1,212 |
| 2015-03-30 | 1,192 | 1,222 | 1,192 | 1,213 | 34,000 | 1,213 |
| 2015-03-27 | 1,185 | 1,200 | 1,180 | 1,191 | 22,500 | 1,191 |
| 2015-03-26 | 1,181 | 1,190 | 1,180 | 1,185 | 14,500 | 1,185 |
| 2015-03-25 | 1,199 | 1,205 | 1,193 | 1,201 | 33,100 | 1,201 |
| 2015-03-24 | 1,198 | 1,198 | 1,181 | 1,193 | 12,500 | 1,193 |
| 2015-03-23 | 1,199 | 1,199 | 1,194 | 1,198 | 14,300 | 1,198 |
| 2015-03-20 | 1,181 | 1,195 | 1,180 | 1,194 | 19,200 | 1,194 |
| 2015-03-19 | 1,184 | 1,184 | 1,170 | 1,177 | 8,200 | 1,177 |
| 2015-03-18 | 1,170 | 1,189 | 1,162 | 1,184 | 14,100 | 1,184 |
| 2015-03-17 | 1,190 | 1,190 | 1,170 | 1,172 | 20,000 | 1,172 |
| 2015-03-16 | 1,195 | 1,195 | 1,177 | 1,184 | 13,700 | 1,184 |
| 2015-03-13 | 1,194 | 1,199 | 1,184 | 1,193 | 44,900 | 1,193 |
| 2015-03-12 | 1,188 | 1,190 | 1,180 | 1,184 | 13,700 | 1,184 |
| 2015-03-11 | 1,172 | 1,185 | 1,172 | 1,182 | 11,200 | 1,182 |
| 2015-03-10 | 1,187 | 1,190 | 1,172 | 1,178 | 17,800 | 1,178 |
| 2015-03-09 | 1,185 | 1,186 | 1,179 | 1,182 | 10,400 | 1,182 |
| 2015-03-06 | 1,175 | 1,180 | 1,174 | 1,179 | 14,600 | 1,179 |
| 2015-03-05 | 1,172 | 1,172 | 1,168 | 1,169 | 3,300 | 1,169 |
| 2015-03-04 | 1,175 | 1,175 | 1,163 | 1,171 | 16,300 | 1,171 |
| 2015-03-03 | 1,175 | 1,180 | 1,167 | 1,175 | 14,500 | 1,175 |
| 2015-03-02 | 1,181 | 1,181 | 1,173 | 1,174 | 7,200 | 1,174 |
| 2015-02-27 | 1,170 | 1,179 | 1,166 | 1,171 | 23,900 | 1,171 |
| 2015-02-26 | 1,167 | 1,169 | 1,145 | 1,168 | 13,100 | 1,168 |
| 2015-02-25 | 1,174 | 1,174 | 1,145 | 1,162 | 11,000 | 1,162 |
| 2015-02-24 | 1,175 | 1,175 | 1,157 | 1,163 | 15,600 | 1,163 |
| 2015-02-23 | 1,178 | 1,178 | 1,142 | 1,169 | 19,600 | 1,169 |
| 2015-02-20 | 1,170 | 1,179 | 1,162 | 1,169 | 20,500 | 1,169 |
| 2015-02-19 | 1,142 | 1,162 | 1,142 | 1,162 | 27,400 | 1,162 |
| 2015-02-18 | 1,131 | 1,160 | 1,131 | 1,142 | 27,400 | 1,142 |
| 2015-02-17 | 1,120 | 1,143 | 1,120 | 1,135 | 29,500 | 1,135 |
| 2015-02-16 | 1,140 | 1,143 | 1,109 | 1,120 | 22,500 | 1,120 |
| 2015-02-13 | 1,159 | 1,159 | 1,126 | 1,143 | 19,800 | 1,143 |
| 2015-02-12 | 1,147 | 1,157 | 1,120 | 1,148 | 36,500 | 1,148 |
| 2015-02-10 | 1,140 | 1,150 | 1,100 | 1,148 | 35,900 | 1,148 |
| 2015-02-09 | 1,065 | 1,150 | 1,065 | 1,140 | 89,600 | 1,140 |
| 2015-02-06 | 1,070 | 1,070 | 1,055 | 1,057 | 10,400 | 1,057 |
| 2015-02-05 | 1,085 | 1,086 | 1,063 | 1,063 | 12,200 | 1,063 |
| 2015-02-04 | 1,090 | 1,095 | 1,078 | 1,080 | 37,500 | 1,080 |
| 2015-02-03 | 1,072 | 1,082 | 1,072 | 1,076 | 31,900 | 1,076 |
| 2015-02-02 | 1,065 | 1,072 | 1,062 | 1,069 | 14,000 | 1,069 |
| 2015-01-30 | 1,069 | 1,079 | 1,061 | 1,064 | 24,600 | 1,064 |
| 2015-01-29 | 1,056 | 1,065 | 1,050 | 1,060 | 18,500 | 1,060 |
| 2015-01-28 | 1,050 | 1,056 | 1,048 | 1,054 | 14,200 | 1,054 |
| 2015-01-27 | 1,040 | 1,050 | 1,040 | 1,050 | 10,500 | 1,050 |
| 2015-01-26 | 1,049 | 1,052 | 1,037 | 1,042 | 14,300 | 1,042 |
| 2015-01-23 | 1,054 | 1,054 | 1,038 | 1,044 | 13,800 | 1,044 |
| 2015-01-22 | 1,040 | 1,058 | 1,030 | 1,045 | 15,900 | 1,045 |
| 2015-01-21 | 1,058 | 1,060 | 1,039 | 1,045 | 22,200 | 1,045 |
| 2015-01-20 | 1,036 | 1,061 | 1,033 | 1,058 | 35,300 | 1,058 |
| 2015-01-19 | 1,035 | 1,039 | 1,024 | 1,033 | 13,200 | 1,033 |
| 2015-01-16 | 1,039 | 1,043 | 1,031 | 1,036 | 17,400 | 1,036 |
| 2015-01-15 | 1,020 | 1,039 | 1,015 | 1,038 | 17,500 | 1,038 |
| 2015-01-14 | 1,033 | 1,044 | 1,000 | 1,027 | 45,700 | 1,027 |
| 2015-01-13 | 1,035 | 1,040 | 1,031 | 1,034 | 15,500 | 1,034 |
| 2015-01-09 | 1,041 | 1,048 | 1,033 | 1,041 | 21,400 | 1,041 |
| 2015-01-08 | 1,050 | 1,069 | 1,034 | 1,041 | 39,200 | 1,041 |
| 2015-01-07 | 1,065 | 1,066 | 1,047 | 1,052 | 29,600 | 1,052 |
| 2015-01-06 | 1,067 | 1,077 | 1,045 | 1,050 | 46,900 | 1,050 |
| 2015-01-05 | 1,100 | 1,100 | 1,075 | 1,077 | 42,600 | 1,077 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1993-12-27]1株→1.05株 [1988-12-24]1株→1.1株