2267 (株)ヤクルト本社 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 | 5,950 | 5,970 | 5,920 | 5,960 | 224,300 | 2,980 |
| 2015-12-29 | 5,890 | 5,920 | 5,820 | 5,910 | 249,700 | 2,955 |
| 2015-12-28 | 5,880 | 5,900 | 5,790 | 5,900 | 329,900 | 2,950 |
| 2015-12-25 | 5,750 | 5,830 | 5,750 | 5,800 | 233,100 | 2,900 |
| 2015-12-24 | 5,930 | 5,950 | 5,770 | 5,780 | 289,100 | 2,890 |
| 2015-12-22 | 5,890 | 5,900 | 5,820 | 5,870 | 276,400 | 2,935 |
| 2015-12-21 | 5,900 | 5,930 | 5,700 | 5,850 | 906,400 | 2,925 |
| 2015-12-18 | 6,140 | 6,170 | 5,950 | 5,960 | 1,090,900 | 2,980 |
| 2015-12-17 | 6,150 | 6,280 | 6,120 | 6,260 | 535,300 | 3,130 |
| 2015-12-16 | 6,030 | 6,070 | 5,930 | 6,050 | 431,300 | 3,025 |
| 2015-12-15 | 6,040 | 6,090 | 5,940 | 5,950 | 452,600 | 2,975 |
| 2015-12-14 | 6,030 | 6,090 | 6,020 | 6,070 | 363,700 | 3,035 |
| 2015-12-11 | 6,040 | 6,210 | 6,040 | 6,170 | 543,800 | 3,085 |
| 2015-12-10 | 6,050 | 6,150 | 6,030 | 6,120 | 381,700 | 3,060 |
| 2015-12-09 | 6,120 | 6,150 | 6,050 | 6,090 | 381,700 | 3,045 |
| 2015-12-08 | 6,200 | 6,250 | 6,130 | 6,140 | 421,700 | 3,070 |
| 2015-12-07 | 6,200 | 6,250 | 6,170 | 6,220 | 288,100 | 3,110 |
| 2015-12-04 | 6,100 | 6,160 | 6,080 | 6,120 | 485,300 | 3,060 |
| 2015-12-03 | 6,190 | 6,210 | 6,140 | 6,180 | 235,600 | 3,090 |
| 2015-12-02 | 6,280 | 6,290 | 6,220 | 6,220 | 383,200 | 3,110 |
| 2015-12-01 | 6,080 | 6,280 | 6,070 | 6,280 | 762,000 | 3,140 |
| 2015-11-30 | 6,110 | 6,140 | 6,080 | 6,080 | 434,000 | 3,040 |
| 2015-11-27 | 6,110 | 6,160 | 6,100 | 6,110 | 420,900 | 3,055 |
| 2015-11-26 | 6,100 | 6,200 | 6,070 | 6,090 | 700,100 | 3,045 |
| 2015-11-25 | 6,310 | 6,320 | 6,070 | 6,070 | 1,028,700 | 3,035 |
| 2015-11-24 | 6,390 | 6,400 | 6,290 | 6,310 | 465,400 | 3,155 |
| 2015-11-20 | 6,330 | 6,410 | 6,290 | 6,390 | 371,800 | 3,195 |
| 2015-11-19 | 6,360 | 6,390 | 6,300 | 6,330 | 401,700 | 3,165 |
| 2015-11-18 | 6,360 | 6,400 | 6,290 | 6,300 | 459,200 | 3,150 |
| 2015-11-17 | 6,530 | 6,540 | 6,260 | 6,280 | 908,500 | 3,140 |
| 2015-11-16 | 6,370 | 6,480 | 6,350 | 6,430 | 865,900 | 3,215 |
| 2015-11-13 | 6,730 | 7,110 | 6,610 | 6,700 | 1,247,400 | 3,350 |
| 2015-11-12 | 6,750 | 6,790 | 6,710 | 6,760 | 321,600 | 3,380 |
| 2015-11-11 | 6,630 | 6,740 | 6,590 | 6,730 | 352,500 | 3,365 |
| 2015-11-10 | 6,580 | 6,630 | 6,520 | 6,610 | 313,300 | 3,305 |
| 2015-11-09 | 6,550 | 6,680 | 6,500 | 6,620 | 504,600 | 3,310 |
| 2015-11-06 | 6,490 | 6,500 | 6,430 | 6,450 | 275,800 | 3,225 |
| 2015-11-05 | 6,320 | 6,450 | 6,280 | 6,410 | 277,300 | 3,205 |
| 2015-11-04 | 6,390 | 6,390 | 6,260 | 6,270 | 362,600 | 3,135 |
| 2015-11-02 | 6,380 | 6,410 | 6,180 | 6,230 | 400,100 | 3,115 |
| 2015-10-30 | 6,390 | 6,470 | 6,380 | 6,440 | 404,200 | 3,220 |
| 2015-10-29 | 6,480 | 6,480 | 6,360 | 6,420 | 445,100 | 3,210 |
| 2015-10-28 | 6,380 | 6,430 | 6,330 | 6,420 | 424,000 | 3,210 |
| 2015-10-27 | 6,390 | 6,450 | 6,380 | 6,390 | 296,800 | 3,195 |
| 2015-10-26 | 6,500 | 6,510 | 6,380 | 6,410 | 269,000 | 3,205 |
| 2015-10-23 | 6,370 | 6,440 | 6,300 | 6,410 | 513,100 | 3,205 |
| 2015-10-22 | 6,200 | 6,350 | 6,140 | 6,220 | 417,300 | 3,110 |
| 2015-10-21 | 6,070 | 6,220 | 6,040 | 6,200 | 361,800 | 3,100 |
| 2015-10-20 | 6,070 | 6,120 | 6,000 | 6,100 | 367,500 | 3,050 |
| 2015-10-19 | 6,080 | 6,100 | 6,010 | 6,040 | 313,900 | 3,020 |
| 2015-10-16 | 6,060 | 6,110 | 6,000 | 6,040 | 323,200 | 3,020 |
| 2015-10-15 | 6,010 | 6,090 | 5,970 | 6,000 | 418,400 | 3,000 |
| 2015-10-14 | 6,070 | 6,110 | 6,020 | 6,050 | 449,600 | 3,025 |
| 2015-10-13 | 6,130 | 6,180 | 6,070 | 6,090 | 306,100 | 3,045 |
| 2015-10-09 | 5,990 | 6,100 | 5,920 | 6,100 | 436,300 | 3,050 |
| 2015-10-08 | 6,040 | 6,040 | 5,900 | 5,920 | 553,000 | 2,960 |
| 2015-10-07 | 6,200 | 6,200 | 5,970 | 6,060 | 773,500 | 3,030 |
| 2015-10-06 | 6,590 | 6,630 | 6,310 | 6,340 | 911,000 | 3,170 |
| 2015-10-05 | 6,070 | 6,390 | 6,040 | 6,350 | 632,900 | 3,175 |
| 2015-10-02 | 6,000 | 6,100 | 5,950 | 5,990 | 326,900 | 2,995 |
| 2015-10-01 | 6,000 | 6,080 | 5,920 | 6,030 | 417,100 | 3,015 |
| 2015-09-30 | 5,910 | 5,960 | 5,840 | 5,940 | 383,100 | 2,970 |
| 2015-09-29 | 6,020 | 6,020 | 5,790 | 5,810 | 376,200 | 2,905 |
| 2015-09-28 | 6,130 | 6,180 | 6,010 | 6,060 | 297,500 | 3,030 |
| 2015-09-25 | 5,850 | 6,080 | 5,850 | 6,080 | 619,900 | 3,040 |
| 2015-09-24 | 5,960 | 6,130 | 5,830 | 5,830 | 622,600 | 2,915 |
| 2015-09-18 | 6,070 | 6,100 | 5,980 | 6,010 | 680,800 | 3,005 |
| 2015-09-17 | 5,970 | 6,110 | 5,950 | 6,090 | 369,400 | 3,045 |
| 2015-09-16 | 5,980 | 6,000 | 5,860 | 5,920 | 549,700 | 2,960 |
| 2015-09-15 | 5,920 | 6,120 | 5,890 | 5,970 | 404,500 | 2,985 |
| 2015-09-14 | 5,930 | 5,980 | 5,850 | 5,870 | 356,600 | 2,935 |
| 2015-09-11 | 5,960 | 6,020 | 5,850 | 5,920 | 602,400 | 2,960 |
| 2015-09-10 | 5,930 | 5,950 | 5,800 | 5,860 | 372,000 | 2,930 |
| 2015-09-09 | 5,910 | 6,110 | 5,820 | 6,100 | 573,900 | 3,050 |
| 2015-09-08 | 5,990 | 6,040 | 5,700 | 5,710 | 441,600 | 2,855 |
| 2015-09-07 | 5,970 | 6,060 | 5,870 | 5,980 | 477,000 | 2,990 |
| 2015-09-04 | 6,260 | 6,260 | 5,940 | 5,980 | 668,300 | 2,990 |
| 2015-09-03 | 6,270 | 6,380 | 6,150 | 6,170 | 545,600 | 3,085 |
| 2015-09-02 | 6,290 | 6,400 | 6,150 | 6,210 | 955,000 | 3,105 |
| 2015-09-01 | 6,720 | 6,780 | 6,380 | 6,410 | 584,600 | 3,205 |
| 2015-08-31 | 6,840 | 6,850 | 6,670 | 6,780 | 687,600 | 3,390 |
| 2015-08-28 | 6,930 | 6,940 | 6,770 | 6,860 | 579,700 | 3,430 |
| 2015-08-27 | 6,780 | 6,910 | 6,730 | 6,790 | 501,900 | 3,395 |
| 2015-08-26 | 6,480 | 6,660 | 6,460 | 6,550 | 575,000 | 3,275 |
| 2015-08-25 | 6,400 | 6,730 | 6,240 | 6,410 | 1,040,400 | 3,205 |
| 2015-08-24 | 6,920 | 7,120 | 6,630 | 6,630 | 1,082,800 | 3,315 |
| 2015-08-21 | 7,150 | 7,200 | 6,970 | 7,070 | 1,344,500 | 3,535 |
| 2015-08-20 | 7,600 | 7,770 | 7,410 | 7,440 | 662,900 | 3,720 |
| 2015-08-19 | 7,760 | 7,810 | 7,560 | 7,570 | 290,300 | 3,785 |
| 2015-08-18 | 7,950 | 8,020 | 7,800 | 7,840 | 450,700 | 3,920 |
| 2015-08-17 | 7,700 | 7,900 | 7,680 | 7,890 | 312,800 | 3,945 |
| 2015-08-14 | 7,750 | 7,840 | 7,670 | 7,730 | 366,800 | 3,865 |
| 2015-08-13 | 7,590 | 7,770 | 7,550 | 7,750 | 543,900 | 3,875 |
| 2015-08-12 | 7,870 | 7,910 | 7,450 | 7,550 | 929,000 | 3,775 |
| 2015-08-11 | 8,240 | 8,240 | 7,900 | 7,950 | 466,500 | 3,975 |
| 2015-08-10 | 8,100 | 8,230 | 8,100 | 8,220 | 326,700 | 4,110 |
| 2015-08-07 | 8,240 | 8,240 | 8,000 | 8,060 | 514,000 | 4,030 |
| 2015-08-06 | 8,310 | 8,420 | 8,180 | 8,250 | 433,900 | 4,125 |
| 2015-08-05 | 8,400 | 8,440 | 8,180 | 8,190 | 464,300 | 4,095 |
| 2015-08-04 | 8,150 | 8,380 | 8,140 | 8,380 | 456,400 | 4,190 |
| 2015-08-03 | 8,290 | 8,390 | 8,190 | 8,370 | 517,000 | 4,185 |
| 2015-07-31 | 8,200 | 8,270 | 8,060 | 8,230 | 626,500 | 4,115 |
| 2015-07-30 | 8,370 | 8,420 | 8,030 | 8,110 | 1,107,800 | 4,055 |
| 2015-07-29 | 8,030 | 8,580 | 8,020 | 8,500 | 1,730,100 | 4,250 |
| 2015-07-28 | 7,030 | 8,070 | 7,010 | 8,040 | 1,523,100 | 4,020 |
| 2015-07-27 | 7,420 | 7,490 | 7,130 | 7,140 | 414,500 | 3,570 |
| 2015-07-24 | 7,490 | 7,490 | 7,380 | 7,430 | 245,500 | 3,715 |
| 2015-07-23 | 7,330 | 7,510 | 7,330 | 7,510 | 254,500 | 3,755 |
| 2015-07-22 | 7,390 | 7,410 | 7,310 | 7,330 | 295,100 | 3,665 |
| 2015-07-21 | 7,450 | 7,450 | 7,380 | 7,440 | 200,300 | 3,720 |
| 2015-07-17 | 7,380 | 7,410 | 7,330 | 7,380 | 184,700 | 3,690 |
| 2015-07-16 | 7,360 | 7,400 | 7,310 | 7,380 | 221,800 | 3,690 |
| 2015-07-15 | 7,320 | 7,320 | 7,190 | 7,300 | 248,300 | 3,650 |
| 2015-07-14 | 7,450 | 7,460 | 7,220 | 7,290 | 519,800 | 3,645 |
| 2015-07-13 | 7,120 | 7,300 | 7,090 | 7,260 | 340,100 | 3,630 |
| 2015-07-10 | 7,060 | 7,170 | 6,960 | 7,010 | 409,000 | 3,505 |
| 2015-07-09 | 6,980 | 7,050 | 6,850 | 6,990 | 557,800 | 3,495 |
| 2015-07-08 | 7,340 | 7,380 | 7,200 | 7,200 | 387,200 | 3,600 |
| 2015-07-07 | 7,270 | 7,400 | 7,220 | 7,350 | 301,300 | 3,675 |
| 2015-07-06 | 7,100 | 7,210 | 7,080 | 7,160 | 262,400 | 3,580 |
| 2015-07-03 | 7,260 | 7,280 | 7,160 | 7,210 | 175,200 | 3,605 |
| 2015-07-02 | 7,320 | 7,330 | 7,160 | 7,190 | 316,100 | 3,595 |
| 2015-07-01 | 7,290 | 7,300 | 7,150 | 7,220 | 315,100 | 3,610 |
| 2015-06-30 | 7,240 | 7,340 | 7,210 | 7,260 | 367,100 | 3,630 |
| 2015-06-29 | 7,140 | 7,340 | 7,110 | 7,240 | 334,400 | 3,620 |
| 2015-06-26 | 7,380 | 7,450 | 7,350 | 7,440 | 271,400 | 3,720 |
| 2015-06-25 | 7,350 | 7,430 | 7,290 | 7,380 | 238,200 | 3,690 |
| 2015-06-24 | 7,590 | 7,590 | 7,360 | 7,400 | 444,600 | 3,700 |
| 2015-06-23 | 7,440 | 7,540 | 7,400 | 7,510 | 764,700 | 3,755 |
| 2015-06-22 | 7,260 | 7,360 | 7,230 | 7,320 | 660,900 | 3,660 |
| 2015-06-19 | 6,960 | 7,210 | 6,950 | 7,180 | 780,900 | 3,590 |
| 2015-06-18 | 6,860 | 6,920 | 6,840 | 6,900 | 345,400 | 3,450 |
| 2015-06-17 | 6,840 | 6,880 | 6,790 | 6,860 | 364,900 | 3,430 |
| 2015-06-16 | 6,750 | 6,880 | 6,720 | 6,820 | 527,400 | 3,410 |
| 2015-06-15 | 6,750 | 6,820 | 6,720 | 6,760 | 526,200 | 3,380 |
| 2015-06-12 | 6,920 | 6,920 | 6,780 | 6,780 | 618,800 | 3,390 |
| 2015-06-11 | 6,700 | 6,880 | 6,680 | 6,880 | 355,600 | 3,440 |
| 2015-06-10 | 6,740 | 6,750 | 6,680 | 6,680 | 327,600 | 3,340 |
| 2015-06-09 | 6,720 | 6,790 | 6,720 | 6,740 | 240,700 | 3,370 |
| 2015-06-08 | 6,820 | 6,830 | 6,720 | 6,770 | 236,100 | 3,385 |
| 2015-06-05 | 6,740 | 6,860 | 6,730 | 6,840 | 284,700 | 3,420 |
| 2015-06-04 | 6,860 | 6,870 | 6,740 | 6,760 | 505,700 | 3,380 |
| 2015-06-03 | 6,930 | 6,930 | 6,850 | 6,880 | 270,600 | 3,440 |
| 2015-06-02 | 6,840 | 6,970 | 6,820 | 6,950 | 462,900 | 3,475 |
| 2015-06-01 | 6,890 | 6,910 | 6,820 | 6,850 | 327,900 | 3,425 |
| 2015-05-29 | 6,860 | 6,980 | 6,860 | 6,920 | 455,400 | 3,460 |
| 2015-05-28 | 6,970 | 6,980 | 6,870 | 6,870 | 339,200 | 3,435 |
| 2015-05-27 | 6,900 | 6,960 | 6,870 | 6,940 | 309,100 | 3,470 |
| 2015-05-26 | 6,910 | 6,980 | 6,890 | 6,930 | 277,900 | 3,465 |
| 2015-05-25 | 6,960 | 6,960 | 6,870 | 6,910 | 286,300 | 3,455 |
| 2015-05-22 | 7,010 | 7,020 | 6,900 | 6,940 | 394,100 | 3,470 |
| 2015-05-21 | 7,010 | 7,050 | 6,950 | 6,970 | 499,100 | 3,485 |
| 2015-05-20 | 7,000 | 7,050 | 6,920 | 6,990 | 595,900 | 3,495 |
| 2015-05-19 | 6,880 | 6,990 | 6,870 | 6,970 | 591,900 | 3,485 |
| 2015-05-18 | 6,810 | 6,910 | 6,800 | 6,860 | 555,300 | 3,430 |
| 2015-05-15 | 6,710 | 6,770 | 6,660 | 6,720 | 506,200 | 3,360 |
| 2015-05-14 | 6,800 | 6,830 | 6,610 | 6,650 | 878,200 | 3,325 |
| 2015-05-13 | 6,760 | 6,990 | 6,710 | 6,770 | 1,913,500 | 3,385 |
| 2015-05-12 | 7,470 | 7,530 | 7,170 | 7,260 | 651,400 | 3,630 |
| 2015-05-11 | 7,610 | 7,620 | 7,470 | 7,490 | 393,800 | 3,745 |
| 2015-05-08 | 7,430 | 7,540 | 7,410 | 7,460 | 319,500 | 3,730 |
| 2015-05-07 | 7,380 | 7,540 | 7,360 | 7,430 | 431,000 | 3,715 |
| 2015-05-01 | 7,500 | 7,550 | 7,390 | 7,430 | 466,100 | 3,715 |
| 2015-04-30 | 7,750 | 7,750 | 7,500 | 7,530 | 504,800 | 3,765 |
| 2015-04-28 | 7,840 | 7,880 | 7,790 | 7,830 | 266,000 | 3,915 |
| 2015-04-27 | 7,780 | 7,810 | 7,710 | 7,750 | 319,400 | 3,875 |
| 2015-04-24 | 7,790 | 7,840 | 7,770 | 7,810 | 289,000 | 3,905 |
| 2015-04-23 | 7,960 | 7,970 | 7,780 | 7,820 | 539,300 | 3,910 |
| 2015-04-22 | 8,230 | 8,250 | 7,900 | 7,970 | 720,100 | 3,985 |
| 2015-04-21 | 8,010 | 8,240 | 7,970 | 8,220 | 435,100 | 4,110 |
| 2015-04-20 | 7,770 | 8,030 | 7,750 | 7,940 | 479,100 | 3,970 |
| 2015-04-17 | 7,980 | 8,020 | 7,780 | 7,810 | 597,200 | 3,905 |
| 2015-04-16 | 8,250 | 8,280 | 7,970 | 8,060 | 635,100 | 4,030 |
| 2015-04-15 | 8,450 | 8,530 | 8,250 | 8,280 | 563,100 | 4,140 |
| 2015-04-14 | 8,680 | 8,740 | 8,550 | 8,560 | 337,400 | 4,280 |
| 2015-04-13 | 8,960 | 8,960 | 8,650 | 8,690 | 367,800 | 4,345 |
| 2015-04-10 | 9,030 | 9,030 | 8,880 | 8,940 | 253,700 | 4,470 |
| 2015-04-09 | 8,930 | 9,030 | 8,910 | 8,980 | 266,900 | 4,490 |
| 2015-04-08 | 8,880 | 8,930 | 8,770 | 8,910 | 328,900 | 4,455 |
| 2015-04-07 | 8,650 | 8,820 | 8,640 | 8,790 | 379,200 | 4,395 |
| 2015-04-06 | 8,430 | 8,700 | 8,420 | 8,640 | 227,700 | 4,320 |
| 2015-04-03 | 8,390 | 8,520 | 8,340 | 8,510 | 301,900 | 4,255 |
| 2015-04-02 | 8,210 | 8,500 | 8,210 | 8,460 | 429,500 | 4,230 |
| 2015-04-01 | 8,250 | 8,300 | 8,150 | 8,180 | 499,600 | 4,090 |
| 2015-03-31 | 8,470 | 8,540 | 8,360 | 8,370 | 559,000 | 4,185 |
| 2015-03-30 | 8,090 | 8,360 | 8,050 | 8,340 | 347,800 | 4,170 |
| 2015-03-27 | 8,130 | 8,190 | 7,920 | 8,030 | 538,700 | 4,015 |
| 2015-03-26 | 8,260 | 8,320 | 8,190 | 8,230 | 301,000 | 4,115 |
| 2015-03-25 | 8,220 | 8,340 | 8,160 | 8,330 | 305,500 | 4,165 |
| 2015-03-24 | 8,290 | 8,300 | 8,140 | 8,240 | 304,100 | 4,120 |
| 2015-03-23 | 8,340 | 8,360 | 8,250 | 8,300 | 248,100 | 4,150 |
| 2015-03-20 | 8,160 | 8,250 | 8,080 | 8,240 | 416,300 | 4,120 |
| 2015-03-19 | 8,070 | 8,110 | 7,980 | 8,090 | 319,800 | 4,045 |
| 2015-03-18 | 7,960 | 8,040 | 7,950 | 8,000 | 220,200 | 4,000 |
| 2015-03-17 | 7,940 | 8,000 | 7,880 | 7,960 | 239,700 | 3,980 |
| 2015-03-16 | 7,890 | 7,940 | 7,840 | 7,850 | 216,700 | 3,925 |
| 2015-03-13 | 7,890 | 7,950 | 7,790 | 7,890 | 475,100 | 3,945 |
| 2015-03-12 | 7,740 | 7,840 | 7,680 | 7,840 | 223,900 | 3,920 |
| 2015-03-11 | 7,620 | 7,760 | 7,610 | 7,720 | 168,700 | 3,860 |
| 2015-03-10 | 7,840 | 7,840 | 7,620 | 7,640 | 304,600 | 3,820 |
| 2015-03-09 | 7,790 | 7,860 | 7,680 | 7,770 | 214,400 | 3,885 |
| 2015-03-06 | 7,680 | 7,790 | 7,600 | 7,790 | 357,200 | 3,895 |
| 2015-03-05 | 7,640 | 7,730 | 7,570 | 7,680 | 324,600 | 3,840 |
| 2015-03-04 | 7,650 | 7,650 | 7,490 | 7,540 | 244,400 | 3,770 |
| 2015-03-03 | 7,650 | 7,680 | 7,600 | 7,610 | 180,000 | 3,805 |
| 2015-03-02 | 7,580 | 7,660 | 7,560 | 7,590 | 210,700 | 3,795 |
| 2015-02-27 | 7,520 | 7,670 | 7,520 | 7,580 | 384,800 | 3,790 |
| 2015-02-26 | 7,290 | 7,500 | 7,280 | 7,490 | 291,700 | 3,745 |
| 2015-02-25 | 7,240 | 7,300 | 7,210 | 7,300 | 206,600 | 3,650 |
| 2015-02-24 | 7,250 | 7,290 | 7,200 | 7,230 | 207,100 | 3,615 |
| 2015-02-23 | 7,250 | 7,280 | 7,150 | 7,190 | 180,300 | 3,595 |
| 2015-02-20 | 7,200 | 7,200 | 7,100 | 7,200 | 218,600 | 3,600 |
| 2015-02-19 | 7,150 | 7,200 | 7,110 | 7,180 | 270,400 | 3,590 |
| 2015-02-18 | 7,020 | 7,160 | 7,010 | 7,140 | 390,600 | 3,570 |
| 2015-02-17 | 6,820 | 6,930 | 6,820 | 6,920 | 187,400 | 3,460 |
| 2015-02-16 | 6,940 | 6,940 | 6,810 | 6,810 | 255,300 | 3,405 |
| 2015-02-13 | 6,980 | 7,000 | 6,870 | 6,910 | 338,300 | 3,455 |
| 2015-02-12 | 6,970 | 7,110 | 6,940 | 6,990 | 446,900 | 3,495 |
| 2015-02-10 | 6,860 | 6,920 | 6,780 | 6,850 | 351,600 | 3,425 |
| 2015-02-09 | 6,770 | 6,860 | 6,720 | 6,860 | 428,200 | 3,430 |
| 2015-02-06 | 6,790 | 6,810 | 6,610 | 6,670 | 507,100 | 3,335 |
| 2015-02-05 | 6,870 | 6,900 | 6,790 | 6,830 | 446,000 | 3,415 |
| 2015-02-04 | 7,010 | 7,020 | 6,780 | 6,850 | 487,300 | 3,425 |
| 2015-02-03 | 7,240 | 7,260 | 6,870 | 6,910 | 445,500 | 3,455 |
| 2015-02-02 | 7,010 | 7,200 | 6,970 | 7,120 | 363,600 | 3,560 |
| 2015-01-30 | 7,200 | 7,250 | 7,110 | 7,180 | 376,100 | 3,590 |
| 2015-01-29 | 7,060 | 7,220 | 7,050 | 7,140 | 346,100 | 3,570 |
| 2015-01-28 | 6,940 | 7,110 | 6,930 | 7,100 | 383,500 | 3,550 |
| 2015-01-27 | 6,750 | 7,000 | 6,740 | 7,000 | 441,500 | 3,500 |
| 2015-01-26 | 6,590 | 6,710 | 6,590 | 6,710 | 224,700 | 3,355 |
| 2015-01-23 | 6,750 | 6,750 | 6,640 | 6,690 | 357,100 | 3,345 |
| 2015-01-22 | 6,720 | 6,720 | 6,560 | 6,680 | 286,200 | 3,340 |
| 2015-01-21 | 6,710 | 6,710 | 6,620 | 6,680 | 256,200 | 3,340 |
| 2015-01-20 | 6,610 | 6,710 | 6,610 | 6,710 | 254,500 | 3,355 |
| 2015-01-19 | 6,580 | 6,600 | 6,520 | 6,600 | 255,400 | 3,300 |
| 2015-01-16 | 6,400 | 6,530 | 6,330 | 6,520 | 358,300 | 3,260 |
| 2015-01-15 | 6,390 | 6,530 | 6,370 | 6,490 | 268,400 | 3,245 |
| 2015-01-14 | 6,340 | 6,460 | 6,340 | 6,380 | 260,200 | 3,190 |
| 2015-01-13 | 6,250 | 6,440 | 6,240 | 6,440 | 254,300 | 3,220 |
| 2015-01-09 | 6,340 | 6,340 | 6,250 | 6,310 | 209,400 | 3,155 |
| 2015-01-08 | 6,230 | 6,360 | 6,190 | 6,320 | 219,100 | 3,160 |
| 2015-01-07 | 6,100 | 6,200 | 6,100 | 6,140 | 189,300 | 3,070 |
| 2015-01-06 | 6,200 | 6,260 | 6,120 | 6,120 | 300,800 | 3,060 |
| 2015-01-05 | 6,320 | 6,340 | 6,240 | 6,310 | 222,100 | 3,155 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
