2268 B-R サーティワン アイスクリーム(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 | 4,060 | 4,070 | 4,060 | 4,070 | 1,700 | 4,070 |
| 2015-12-29 | 4,055 | 4,065 | 4,040 | 4,060 | 2,800 | 4,060 |
| 2015-12-28 | 4,045 | 4,075 | 4,010 | 4,055 | 5,200 | 4,055 |
| 2015-12-25 | 4,170 | 4,200 | 4,155 | 4,155 | 8,700 | 4,155 |
| 2015-12-24 | 4,180 | 4,205 | 4,170 | 4,175 | 3,900 | 4,175 |
| 2015-12-22 | 4,190 | 4,225 | 4,180 | 4,210 | 3,700 | 4,210 |
| 2015-12-21 | 4,225 | 4,225 | 4,200 | 4,200 | 2,400 | 4,200 |
| 2015-12-18 | 4,205 | 4,230 | 4,205 | 4,225 | 2,700 | 4,225 |
| 2015-12-17 | 4,225 | 4,225 | 4,210 | 4,220 | 2,400 | 4,220 |
| 2015-12-16 | 4,220 | 4,225 | 4,220 | 4,225 | 1,900 | 4,225 |
| 2015-12-15 | 4,225 | 4,225 | 4,215 | 4,215 | 900 | 4,215 |
| 2015-12-14 | 4,215 | 4,220 | 4,210 | 4,220 | 1,800 | 4,220 |
| 2015-12-11 | 4,215 | 4,220 | 4,215 | 4,220 | 700 | 4,220 |
| 2015-12-10 | 4,215 | 4,220 | 4,215 | 4,220 | 800 | 4,220 |
| 2015-12-09 | 4,215 | 4,220 | 4,215 | 4,215 | 900 | 4,215 |
| 2015-12-08 | 4,225 | 4,225 | 4,215 | 4,215 | 2,000 | 4,215 |
| 2015-12-07 | 4,215 | 4,225 | 4,215 | 4,225 | 2,300 | 4,225 |
| 2015-12-04 | 4,200 | 4,220 | 4,200 | 4,215 | 2,600 | 4,215 |
| 2015-12-03 | 4,210 | 4,215 | 4,205 | 4,215 | 600 | 4,215 |
| 2015-12-02 | 4,210 | 4,215 | 4,200 | 4,210 | 800 | 4,210 |
| 2015-12-01 | 4,180 | 4,210 | 4,180 | 4,210 | 3,400 | 4,210 |
| 2015-11-30 | 4,220 | 4,220 | 4,210 | 4,210 | 1,000 | 4,210 |
| 2015-11-27 | 4,210 | 4,215 | 4,200 | 4,215 | 1,300 | 4,215 |
| 2015-11-26 | 4,205 | 4,215 | 4,195 | 4,210 | 1,400 | 4,210 |
| 2015-11-25 | 4,195 | 4,205 | 4,195 | 4,200 | 1,900 | 4,200 |
| 2015-11-24 | 4,170 | 4,195 | 4,165 | 4,195 | 2,500 | 4,195 |
| 2015-11-20 | 4,135 | 4,160 | 4,135 | 4,155 | 1,700 | 4,155 |
| 2015-11-19 | 4,180 | 4,180 | 4,135 | 4,140 | 10,300 | 4,140 |
| 2015-11-18 | 4,220 | 4,220 | 4,180 | 4,185 | 7,800 | 4,185 |
| 2015-11-17 | 4,225 | 4,235 | 4,225 | 4,230 | 700 | 4,230 |
| 2015-11-16 | 4,220 | 4,230 | 4,220 | 4,230 | 400 | 4,230 |
| 2015-11-13 | 4,230 | 4,230 | 4,225 | 4,230 | 900 | 4,230 |
| 2015-11-12 | 4,215 | 4,225 | 4,215 | 4,225 | 900 | 4,225 |
| 2015-11-11 | 4,205 | 4,220 | 4,205 | 4,215 | 1,000 | 4,215 |
| 2015-11-10 | 4,200 | 4,205 | 4,200 | 4,205 | 500 | 4,205 |
| 2015-11-09 | 4,210 | 4,220 | 4,185 | 4,185 | 1,200 | 4,185 |
| 2015-11-06 | 4,220 | 4,220 | 4,180 | 4,180 | 2,400 | 4,180 |
| 2015-11-05 | 4,210 | 4,215 | 4,200 | 4,215 | 1,100 | 4,215 |
| 2015-11-04 | 4,210 | 4,210 | 4,205 | 4,205 | 600 | 4,205 |
| 2015-11-02 | 4,195 | 4,205 | 4,190 | 4,205 | 1,800 | 4,205 |
| 2015-10-30 | 4,190 | 4,195 | 4,180 | 4,195 | 600 | 4,195 |
| 2015-10-29 | 4,185 | 4,190 | 4,185 | 4,190 | 400 | 4,190 |
| 2015-10-28 | 4,185 | 4,190 | 4,170 | 4,170 | 400 | 4,170 |
| 2015-10-27 | 4,160 | 4,175 | 4,150 | 4,150 | 400 | 4,150 |
| 2015-10-26 | 4,170 | 4,195 | 4,130 | 4,160 | 4,100 | 4,160 |
| 2015-10-23 | 4,195 | 4,200 | 4,155 | 4,175 | 4,900 | 4,175 |
| 2015-10-22 | 4,220 | 4,220 | 4,200 | 4,210 | 1,300 | 4,210 |
| 2015-10-21 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2015-10-20 | 4,210 | 4,210 | 4,200 | 4,200 | 300 | 4,200 |
| 2015-10-19 | 4,215 | 4,220 | 4,210 | 4,210 | 400 | 4,210 |
| 2015-10-16 | 4,215 | 4,215 | 4,215 | 4,215 | 300 | 4,215 |
| 2015-10-15 | 4,215 | 4,215 | 4,195 | 4,215 | 500 | 4,215 |
| 2015-10-14 | 4,180 | 4,220 | 4,180 | 4,215 | 1,000 | 4,215 |
| 2015-10-13 | 4,220 | 4,220 | 4,200 | 4,200 | 400 | 4,200 |
| 2015-10-09 | 4,235 | 4,235 | 4,200 | 4,200 | 400 | 4,200 |
| 2015-10-08 | 4,235 | 4,235 | 4,180 | 4,180 | 1,700 | 4,180 |
| 2015-10-07 | 4,220 | 4,235 | 4,220 | 4,235 | 900 | 4,235 |
| 2015-10-06 | 4,215 | 4,245 | 4,205 | 4,225 | 1,700 | 4,225 |
| 2015-10-05 | 4,220 | 4,220 | 4,200 | 4,220 | 900 | 4,220 |
| 2015-10-02 | 4,215 | 4,215 | 4,180 | 4,180 | 600 | 4,180 |
| 2015-10-01 | 4,175 | 4,200 | 4,165 | 4,200 | 1,800 | 4,200 |
| 2015-09-30 | 4,165 | 4,215 | 4,165 | 4,170 | 900 | 4,170 |
| 2015-09-29 | 4,165 | 4,165 | 4,160 | 4,160 | 500 | 4,160 |
| 2015-09-28 | 4,225 | 4,225 | 4,165 | 4,165 | 600 | 4,165 |
| 2015-09-25 | 4,220 | 4,220 | 4,155 | 4,155 | 1,300 | 4,155 |
| 2015-09-24 | 4,150 | 4,155 | 4,135 | 4,150 | 1,200 | 4,150 |
| 2015-09-18 | 4,185 | 4,200 | 4,150 | 4,150 | 1,400 | 4,150 |
| 2015-09-17 | 4,185 | 4,185 | 4,180 | 4,185 | 800 | 4,185 |
| 2015-09-16 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 4,175 |
| 2015-09-14 | 4,140 | 4,180 | 4,140 | 4,145 | 1,400 | 4,145 |
| 2015-09-11 | 4,170 | 4,170 | 4,160 | 4,160 | 300 | 4,160 |
| 2015-09-10 | 4,170 | 4,170 | 4,170 | 4,170 | 200 | 4,170 |
| 2015-09-09 | 4,135 | 4,135 | 4,130 | 4,130 | 600 | 4,130 |
| 2015-09-08 | 4,170 | 4,180 | 4,120 | 4,125 | 1,200 | 4,125 |
| 2015-09-07 | 4,120 | 4,170 | 4,120 | 4,170 | 1,200 | 4,170 |
| 2015-09-04 | 4,160 | 4,175 | 4,120 | 4,175 | 2,900 | 4,175 |
| 2015-09-03 | 4,160 | 4,195 | 4,160 | 4,160 | 900 | 4,160 |
| 2015-09-02 | 4,150 | 4,185 | 4,150 | 4,160 | 800 | 4,160 |
| 2015-09-01 | 4,180 | 4,195 | 4,155 | 4,175 | 900 | 4,175 |
| 2015-08-31 | 4,240 | 4,240 | 4,180 | 4,180 | 500 | 4,180 |
| 2015-08-28 | 4,220 | 4,220 | 4,190 | 4,200 | 600 | 4,200 |
| 2015-08-27 | 4,180 | 4,195 | 4,175 | 4,190 | 1,000 | 4,190 |
| 2015-08-26 | 4,155 | 4,180 | 4,150 | 4,180 | 2,000 | 4,180 |
| 2015-08-25 | 4,100 | 4,175 | 3,995 | 4,155 | 6,600 | 4,155 |
| 2015-08-24 | 4,205 | 4,210 | 4,150 | 4,195 | 4,400 | 4,195 |
| 2015-08-21 | 4,235 | 4,250 | 4,220 | 4,220 | 3,100 | 4,220 |
| 2015-08-20 | 4,255 | 4,260 | 4,245 | 4,250 | 1,100 | 4,250 |
| 2015-08-19 | 4,245 | 4,265 | 4,245 | 4,265 | 300 | 4,265 |
| 2015-08-18 | 4,250 | 4,250 | 4,245 | 4,250 | 400 | 4,250 |
| 2015-08-17 | 4,260 | 4,265 | 4,230 | 4,235 | 800 | 4,235 |
| 2015-08-14 | 4,220 | 4,255 | 4,220 | 4,230 | 1,600 | 4,230 |
| 2015-08-13 | 4,235 | 4,255 | 4,225 | 4,235 | 1,200 | 4,235 |
| 2015-08-12 | 4,230 | 4,260 | 4,225 | 4,225 | 2,400 | 4,225 |
| 2015-08-11 | 4,235 | 4,260 | 4,230 | 4,240 | 2,300 | 4,240 |
| 2015-08-10 | 4,240 | 4,260 | 4,240 | 4,250 | 1,600 | 4,250 |
| 2015-08-07 | 4,255 | 4,260 | 4,235 | 4,240 | 2,600 | 4,240 |
| 2015-08-06 | 4,275 | 4,275 | 4,260 | 4,260 | 1,100 | 4,260 |
| 2015-08-05 | 4,250 | 4,275 | 4,250 | 4,270 | 700 | 4,270 |
| 2015-08-04 | 4,270 | 4,270 | 4,250 | 4,270 | 1,400 | 4,270 |
| 2015-08-03 | 4,245 | 4,250 | 4,235 | 4,235 | 500 | 4,235 |
| 2015-07-31 | 4,245 | 4,245 | 4,210 | 4,245 | 800 | 4,245 |
| 2015-07-30 | 4,200 | 4,240 | 4,200 | 4,230 | 1,700 | 4,230 |
| 2015-07-29 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2015-07-28 | 4,260 | 4,260 | 4,200 | 4,250 | 3,300 | 4,250 |
| 2015-07-27 | 4,270 | 4,270 | 4,260 | 4,265 | 1,400 | 4,265 |
| 2015-07-24 | 4,270 | 4,280 | 4,265 | 4,270 | 1,000 | 4,270 |
| 2015-07-23 | 4,280 | 4,280 | 4,270 | 4,270 | 900 | 4,270 |
| 2015-07-22 | 4,250 | 4,275 | 4,250 | 4,275 | 500 | 4,275 |
| 2015-07-21 | 4,260 | 4,280 | 4,245 | 4,260 | 1,500 | 4,260 |
| 2015-07-17 | 4,270 | 4,270 | 4,255 | 4,260 | 1,300 | 4,260 |
| 2015-07-16 | 4,250 | 4,265 | 4,240 | 4,265 | 1,600 | 4,265 |
| 2015-07-15 | 4,250 | 4,260 | 4,250 | 4,250 | 1,700 | 4,250 |
| 2015-07-14 | 4,215 | 4,265 | 4,215 | 4,265 | 2,800 | 4,265 |
| 2015-07-13 | 4,210 | 4,215 | 4,210 | 4,210 | 1,000 | 4,210 |
| 2015-07-10 | 4,185 | 4,205 | 4,185 | 4,185 | 1,200 | 4,185 |
| 2015-07-09 | 4,210 | 4,210 | 4,180 | 4,185 | 6,900 | 4,185 |
| 2015-07-08 | 4,225 | 4,225 | 4,215 | 4,215 | 900 | 4,215 |
| 2015-07-07 | 4,215 | 4,245 | 4,215 | 4,235 | 1,700 | 4,235 |
| 2015-07-06 | 4,240 | 4,240 | 4,220 | 4,220 | 2,600 | 4,220 |
| 2015-07-03 | 4,275 | 4,275 | 4,240 | 4,245 | 1,200 | 4,245 |
| 2015-07-02 | 4,220 | 4,260 | 4,220 | 4,260 | 2,000 | 4,260 |
| 2015-07-01 | 4,215 | 4,225 | 4,205 | 4,220 | 3,300 | 4,220 |
| 2015-06-30 | 4,215 | 4,220 | 4,215 | 4,215 | 2,400 | 4,215 |
| 2015-06-29 | 4,230 | 4,230 | 4,200 | 4,215 | 10,400 | 4,215 |
| 2015-06-26 | 4,230 | 4,300 | 4,225 | 4,260 | 16,500 | 4,260 |
| 2015-06-25 | 4,360 | 4,375 | 4,355 | 4,365 | 11,400 | 4,365 |
| 2015-06-24 | 4,340 | 4,370 | 4,335 | 4,365 | 6,600 | 4,365 |
| 2015-06-23 | 4,350 | 4,355 | 4,340 | 4,355 | 4,600 | 4,355 |
| 2015-06-22 | 4,330 | 4,345 | 4,330 | 4,335 | 5,800 | 4,335 |
| 2015-06-19 | 4,330 | 4,345 | 4,330 | 4,330 | 2,200 | 4,330 |
| 2015-06-18 | 4,330 | 4,350 | 4,330 | 4,345 | 3,500 | 4,345 |
| 2015-06-17 | 4,330 | 4,340 | 4,330 | 4,330 | 2,300 | 4,330 |
| 2015-06-16 | 4,335 | 4,340 | 4,335 | 4,340 | 2,900 | 4,340 |
| 2015-06-15 | 4,330 | 4,335 | 4,325 | 4,330 | 3,700 | 4,330 |
| 2015-06-12 | 4,330 | 4,335 | 4,325 | 4,335 | 1,500 | 4,335 |
| 2015-06-11 | 4,340 | 4,340 | 4,315 | 4,340 | 7,000 | 4,340 |
| 2015-06-10 | 4,340 | 4,345 | 4,340 | 4,340 | 3,000 | 4,340 |
| 2015-06-09 | 4,340 | 4,345 | 4,340 | 4,340 | 1,500 | 4,340 |
| 2015-06-08 | 4,340 | 4,350 | 4,340 | 4,340 | 3,000 | 4,340 |
| 2015-06-05 | 4,350 | 4,355 | 4,340 | 4,340 | 1,900 | 4,340 |
| 2015-06-04 | 4,345 | 4,345 | 4,340 | 4,340 | 1,500 | 4,340 |
| 2015-06-03 | 4,350 | 4,350 | 4,340 | 4,340 | 2,900 | 4,340 |
| 2015-06-02 | 4,360 | 4,365 | 4,350 | 4,350 | 4,700 | 4,350 |
| 2015-06-01 | 4,360 | 4,365 | 4,355 | 4,360 | 4,500 | 4,360 |
| 2015-05-29 | 4,380 | 4,380 | 4,360 | 4,360 | 2,700 | 4,360 |
| 2015-05-28 | 4,355 | 4,385 | 4,355 | 4,385 | 5,700 | 4,385 |
| 2015-05-27 | 4,350 | 4,360 | 4,340 | 4,340 | 4,100 | 4,340 |
| 2015-05-26 | 4,340 | 4,350 | 4,325 | 4,350 | 3,800 | 4,350 |
| 2015-05-25 | 4,330 | 4,345 | 4,320 | 4,345 | 4,300 | 4,345 |
| 2015-05-22 | 4,305 | 4,320 | 4,305 | 4,310 | 2,200 | 4,310 |
| 2015-05-21 | 4,295 | 4,325 | 4,295 | 4,320 | 2,900 | 4,320 |
| 2015-05-20 | 4,305 | 4,310 | 4,300 | 4,300 | 2,900 | 4,300 |
| 2015-05-19 | 4,295 | 4,300 | 4,290 | 4,300 | 4,200 | 4,300 |
| 2015-05-18 | 4,270 | 4,295 | 4,270 | 4,295 | 2,600 | 4,295 |
| 2015-05-15 | 4,290 | 4,290 | 4,270 | 4,270 | 3,600 | 4,270 |
| 2015-05-14 | 4,290 | 4,295 | 4,285 | 4,290 | 1,900 | 4,290 |
| 2015-05-13 | 4,280 | 4,295 | 4,280 | 4,280 | 3,100 | 4,280 |
| 2015-05-12 | 4,290 | 4,295 | 4,280 | 4,285 | 1,100 | 4,285 |
| 2015-05-11 | 4,295 | 4,295 | 4,275 | 4,290 | 5,000 | 4,290 |
| 2015-05-08 | 4,320 | 4,320 | 4,290 | 4,290 | 3,200 | 4,290 |
| 2015-05-07 | 4,325 | 4,330 | 4,320 | 4,320 | 4,700 | 4,320 |
| 2015-05-01 | 4,305 | 4,325 | 4,305 | 4,315 | 2,200 | 4,315 |
| 2015-04-30 | 4,305 | 4,315 | 4,300 | 4,305 | 2,600 | 4,305 |
| 2015-04-28 | 4,330 | 4,335 | 4,305 | 4,305 | 5,800 | 4,305 |
| 2015-04-27 | 4,300 | 4,315 | 4,300 | 4,315 | 3,700 | 4,315 |
| 2015-04-24 | 4,300 | 4,305 | 4,295 | 4,295 | 2,900 | 4,295 |
| 2015-04-23 | 4,280 | 4,290 | 4,280 | 4,290 | 1,300 | 4,290 |
| 2015-04-22 | 4,260 | 4,285 | 4,260 | 4,270 | 2,300 | 4,270 |
| 2015-04-21 | 4,245 | 4,260 | 4,240 | 4,260 | 2,400 | 4,260 |
| 2015-04-20 | 4,235 | 4,245 | 4,230 | 4,235 | 6,200 | 4,235 |
| 2015-04-17 | 4,300 | 4,300 | 4,230 | 4,250 | 8,500 | 4,250 |
| 2015-04-16 | 4,320 | 4,320 | 4,280 | 4,295 | 2,600 | 4,295 |
| 2015-04-15 | 4,320 | 4,320 | 4,315 | 4,315 | 1,200 | 4,315 |
| 2015-04-14 | 4,280 | 4,310 | 4,280 | 4,310 | 2,200 | 4,310 |
| 2015-04-13 | 4,320 | 4,320 | 4,270 | 4,275 | 4,600 | 4,275 |
| 2015-04-10 | 4,325 | 4,325 | 4,300 | 4,310 | 3,100 | 4,310 |
| 2015-04-09 | 4,325 | 4,325 | 4,300 | 4,305 | 3,100 | 4,305 |
| 2015-04-08 | 4,355 | 4,355 | 4,295 | 4,315 | 4,200 | 4,315 |
| 2015-04-07 | 4,350 | 4,355 | 4,345 | 4,355 | 2,400 | 4,355 |
| 2015-04-06 | 4,350 | 4,360 | 4,345 | 4,345 | 5,800 | 4,345 |
| 2015-04-03 | 4,315 | 4,340 | 4,305 | 4,340 | 5,800 | 4,340 |
| 2015-04-02 | 4,290 | 4,315 | 4,290 | 4,310 | 6,000 | 4,310 |
| 2015-04-01 | 4,300 | 4,300 | 4,270 | 4,285 | 2,800 | 4,285 |
| 2015-03-31 | 4,300 | 4,300 | 4,295 | 4,300 | 3,800 | 4,300 |
| 2015-03-30 | 4,290 | 4,300 | 4,280 | 4,300 | 2,100 | 4,300 |
| 2015-03-27 | 4,265 | 4,280 | 4,245 | 4,275 | 2,600 | 4,275 |
| 2015-03-26 | 4,275 | 4,290 | 4,250 | 4,255 | 4,400 | 4,255 |
| 2015-03-25 | 4,255 | 4,280 | 4,250 | 4,280 | 3,000 | 4,280 |
| 2015-03-24 | 4,260 | 4,265 | 4,250 | 4,255 | 3,300 | 4,255 |
| 2015-03-23 | 4,290 | 4,290 | 4,260 | 4,265 | 2,200 | 4,265 |
| 2015-03-20 | 4,300 | 4,300 | 4,290 | 4,300 | 1,200 | 4,300 |
| 2015-03-19 | 4,300 | 4,300 | 4,290 | 4,300 | 1,900 | 4,300 |
| 2015-03-18 | 4,275 | 4,300 | 4,270 | 4,290 | 1,600 | 4,290 |
| 2015-03-17 | 4,270 | 4,300 | 4,265 | 4,265 | 4,900 | 4,265 |
| 2015-03-16 | 4,260 | 4,270 | 4,255 | 4,255 | 3,400 | 4,255 |
| 2015-03-13 | 4,255 | 4,255 | 4,245 | 4,245 | 1,600 | 4,245 |
| 2015-03-12 | 4,250 | 4,255 | 4,230 | 4,245 | 3,200 | 4,245 |
| 2015-03-11 | 4,235 | 4,250 | 4,225 | 4,245 | 3,900 | 4,245 |
| 2015-03-10 | 4,235 | 4,235 | 4,230 | 4,230 | 1,300 | 4,230 |
| 2015-03-09 | 4,230 | 4,235 | 4,225 | 4,235 | 1,400 | 4,235 |
| 2015-03-06 | 4,225 | 4,235 | 4,225 | 4,235 | 1,500 | 4,235 |
| 2015-03-05 | 4,235 | 4,235 | 4,225 | 4,225 | 800 | 4,225 |
| 2015-03-04 | 4,230 | 4,230 | 4,220 | 4,230 | 1,900 | 4,230 |
| 2015-03-03 | 4,225 | 4,230 | 4,225 | 4,230 | 1,800 | 4,230 |
| 2015-03-02 | 4,225 | 4,225 | 4,220 | 4,225 | 1,200 | 4,225 |
| 2015-02-27 | 4,225 | 4,225 | 4,220 | 4,220 | 1,500 | 4,220 |
| 2015-02-26 | 4,215 | 4,230 | 4,215 | 4,230 | 1,800 | 4,230 |
| 2015-02-25 | 4,230 | 4,230 | 4,215 | 4,225 | 800 | 4,225 |
| 2015-02-24 | 4,230 | 4,235 | 4,215 | 4,215 | 1,600 | 4,215 |
| 2015-02-23 | 4,225 | 4,230 | 4,215 | 4,230 | 4,100 | 4,230 |
| 2015-02-20 | 4,220 | 4,220 | 4,210 | 4,215 | 700 | 4,215 |
| 2015-02-19 | 4,215 | 4,220 | 4,205 | 4,215 | 900 | 4,215 |
| 2015-02-18 | 4,220 | 4,220 | 4,205 | 4,220 | 800 | 4,220 |
| 2015-02-17 | 4,220 | 4,220 | 4,205 | 4,205 | 300 | 4,205 |
| 2015-02-16 | 4,210 | 4,250 | 4,200 | 4,220 | 2,700 | 4,220 |
| 2015-02-13 | 4,185 | 4,200 | 4,185 | 4,200 | 3,100 | 4,200 |
| 2015-02-12 | 4,170 | 4,185 | 4,170 | 4,185 | 2,500 | 4,185 |
| 2015-02-10 | 4,170 | 4,170 | 4,170 | 4,170 | 600 | 4,170 |
| 2015-02-09 | 4,170 | 4,170 | 4,160 | 4,170 | 500 | 4,170 |
| 2015-02-06 | 4,150 | 4,175 | 4,150 | 4,170 | 3,700 | 4,170 |
| 2015-02-05 | 4,160 | 4,160 | 4,150 | 4,160 | 1,100 | 4,160 |
| 2015-02-04 | 4,150 | 4,160 | 4,150 | 4,150 | 1,300 | 4,150 |
| 2015-02-03 | 4,150 | 4,165 | 4,150 | 4,150 | 3,400 | 4,150 |
| 2015-02-02 | 4,160 | 4,165 | 4,150 | 4,160 | 3,300 | 4,160 |
| 2015-01-30 | 4,155 | 4,165 | 4,150 | 4,150 | 2,300 | 4,150 |
| 2015-01-29 | 4,160 | 4,170 | 4,150 | 4,165 | 900 | 4,165 |
| 2015-01-28 | 4,140 | 4,170 | 4,140 | 4,160 | 1,300 | 4,160 |
| 2015-01-27 | 4,145 | 4,150 | 4,140 | 4,140 | 2,100 | 4,140 |
| 2015-01-26 | 4,160 | 4,160 | 4,145 | 4,150 | 800 | 4,150 |
| 2015-01-23 | 4,165 | 4,165 | 4,150 | 4,165 | 1,100 | 4,165 |
| 2015-01-22 | 4,155 | 4,165 | 4,155 | 4,165 | 700 | 4,165 |
| 2015-01-21 | 4,130 | 4,155 | 4,130 | 4,155 | 1,700 | 4,155 |
| 2015-01-20 | 4,155 | 4,155 | 4,135 | 4,135 | 1,800 | 4,135 |
| 2015-01-19 | 4,175 | 4,175 | 4,130 | 4,145 | 1,600 | 4,145 |
| 2015-01-16 | 4,175 | 4,175 | 4,150 | 4,175 | 1,300 | 4,175 |
| 2015-01-15 | 4,175 | 4,175 | 4,160 | 4,175 | 600 | 4,175 |
| 2015-01-14 | 4,160 | 4,175 | 4,155 | 4,175 | 1,100 | 4,175 |
| 2015-01-13 | 4,180 | 4,180 | 4,160 | 4,160 | 1,000 | 4,160 |
| 2015-01-09 | 4,180 | 4,180 | 4,170 | 4,170 | 700 | 4,170 |
| 2015-01-08 | 4,150 | 4,180 | 4,145 | 4,180 | 2,100 | 4,180 |
| 2015-01-07 | 4,130 | 4,140 | 4,125 | 4,140 | 1,000 | 4,140 |
| 2015-01-06 | 4,145 | 4,155 | 4,130 | 4,130 | 1,200 | 4,130 |
| 2015-01-05 | 4,155 | 4,155 | 4,090 | 4,145 | 5,800 | 4,145 |
分割・併合履歴 ： [1989-12-26]1株→1.1株