2269 明治ホールディングス(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 | 9,910 | 10,080 | 9,810 | 10,050 | 329,500 | 5,025 |
| 2015-12-29 | 9,770 | 9,920 | 9,660 | 9,920 | 270,200 | 4,960 |
| 2015-12-28 | 9,950 | 9,950 | 9,570 | 9,760 | 342,400 | 4,880 |
| 2015-12-25 | 9,670 | 9,870 | 9,660 | 9,810 | 273,000 | 4,905 |
| 2015-12-24 | 9,910 | 9,950 | 9,630 | 9,670 | 455,200 | 4,835 |
| 2015-12-22 | 9,930 | 10,000 | 9,850 | 9,910 | 452,200 | 4,955 |
| 2015-12-21 | 9,990 | 10,160 | 9,820 | 10,050 | 629,500 | 5,025 |
| 2015-12-18 | 10,180 | 10,450 | 9,960 | 9,970 | 901,000 | 4,985 |
| 2015-12-17 | 10,000 | 10,240 | 9,950 | 10,230 | 712,800 | 5,115 |
| 2015-12-16 | 9,600 | 9,870 | 9,490 | 9,870 | 763,500 | 4,935 |
| 2015-12-15 | 9,660 | 9,740 | 9,450 | 9,470 | 384,500 | 4,735 |
| 2015-12-14 | 9,410 | 9,710 | 9,350 | 9,640 | 505,300 | 4,820 |
| 2015-12-11 | 9,590 | 9,830 | 9,570 | 9,630 | 800,600 | 4,815 |
| 2015-12-10 | 9,660 | 9,790 | 9,630 | 9,630 | 387,200 | 4,815 |
| 2015-12-09 | 10,020 | 10,090 | 9,710 | 9,740 | 563,700 | 4,870 |
| 2015-12-08 | 10,090 | 10,200 | 9,950 | 10,000 | 644,200 | 5,000 |
| 2015-12-07 | 9,970 | 10,110 | 9,950 | 10,040 | 342,800 | 5,020 |
| 2015-12-04 | 9,870 | 9,940 | 9,810 | 9,840 | 442,600 | 4,920 |
| 2015-12-03 | 10,010 | 10,070 | 9,970 | 9,980 | 263,300 | 4,990 |
| 2015-12-02 | 10,020 | 10,080 | 10,000 | 10,040 | 384,600 | 5,020 |
| 2015-12-01 | 10,000 | 10,130 | 9,960 | 10,020 | 570,000 | 5,010 |
| 2015-11-30 | 10,380 | 10,390 | 9,840 | 9,850 | 1,189,600 | 4,925 |
| 2015-11-27 | 10,460 | 10,530 | 10,270 | 10,360 | 458,700 | 5,180 |
| 2015-11-26 | 10,260 | 10,470 | 10,230 | 10,390 | 601,000 | 5,195 |
| 2015-11-25 | 10,260 | 10,300 | 10,170 | 10,190 | 445,200 | 5,095 |
| 2015-11-24 | 10,330 | 10,350 | 10,210 | 10,270 | 461,700 | 5,135 |
| 2015-11-20 | 10,190 | 10,410 | 10,150 | 10,330 | 1,055,800 | 5,165 |
| 2015-11-19 | 10,060 | 10,140 | 9,970 | 10,020 | 501,400 | 5,010 |
| 2015-11-18 | 9,950 | 10,080 | 9,920 | 9,940 | 506,800 | 4,970 |
| 2015-11-17 | 10,110 | 10,160 | 9,830 | 9,850 | 654,400 | 4,925 |
| 2015-11-16 | 9,920 | 10,130 | 9,870 | 10,000 | 384,300 | 5,000 |
| 2015-11-13 | 10,090 | 10,330 | 10,050 | 10,150 | 901,700 | 5,075 |
| 2015-11-12 | 9,950 | 10,260 | 9,910 | 10,040 | 960,900 | 5,020 |
| 2015-11-11 | 9,920 | 10,030 | 9,800 | 9,930 | 1,418,300 | 4,965 |
| 2015-11-10 | 9,600 | 9,670 | 9,290 | 9,630 | 576,000 | 4,815 |
| 2015-11-09 | 9,740 | 9,790 | 9,630 | 9,670 | 604,900 | 4,835 |
| 2015-11-06 | 9,610 | 9,850 | 9,530 | 9,660 | 621,000 | 4,830 |
| 2015-11-05 | 9,550 | 9,700 | 9,530 | 9,600 | 569,600 | 4,800 |
| 2015-11-04 | 9,510 | 9,580 | 9,390 | 9,450 | 482,700 | 4,725 |
| 2015-11-02 | 9,440 | 9,440 | 9,320 | 9,360 | 445,200 | 4,680 |
| 2015-10-30 | 9,390 | 9,600 | 9,380 | 9,590 | 616,200 | 4,795 |
| 2015-10-29 | 9,500 | 9,500 | 9,330 | 9,340 | 518,900 | 4,670 |
| 2015-10-28 | 9,210 | 9,540 | 9,200 | 9,520 | 864,500 | 4,760 |
| 2015-10-27 | 9,160 | 9,310 | 9,110 | 9,190 | 487,200 | 4,595 |
| 2015-10-26 | 9,220 | 9,240 | 9,010 | 9,120 | 458,700 | 4,560 |
| 2015-10-23 | 9,020 | 9,100 | 8,860 | 9,070 | 839,200 | 4,535 |
| 2015-10-22 | 8,780 | 8,900 | 8,640 | 8,800 | 705,700 | 4,400 |
| 2015-10-21 | 8,940 | 9,020 | 8,710 | 8,830 | 618,800 | 4,415 |
| 2015-10-20 | 9,090 | 9,170 | 8,920 | 8,940 | 367,100 | 4,470 |
| 2015-10-19 | 8,920 | 9,080 | 8,810 | 8,980 | 661,800 | 4,490 |
| 2015-10-16 | 8,900 | 8,950 | 8,750 | 8,790 | 475,800 | 4,395 |
| 2015-10-15 | 8,800 | 8,880 | 8,700 | 8,820 | 436,600 | 4,410 |
| 2015-10-14 | 8,790 | 8,950 | 8,780 | 8,820 | 477,400 | 4,410 |
| 2015-10-13 | 8,710 | 8,890 | 8,700 | 8,860 | 579,200 | 4,430 |
| 2015-10-09 | 8,870 | 8,950 | 8,560 | 8,830 | 887,200 | 4,415 |
| 2015-10-08 | 9,300 | 9,330 | 8,760 | 8,790 | 1,127,800 | 4,395 |
| 2015-10-07 | 9,530 | 9,590 | 9,020 | 9,300 | 863,000 | 4,650 |
| 2015-10-06 | 9,500 | 9,640 | 9,290 | 9,430 | 843,000 | 4,715 |
| 2015-10-05 | 9,160 | 9,270 | 9,010 | 9,260 | 646,900 | 4,630 |
| 2015-10-02 | 8,630 | 9,040 | 8,600 | 8,990 | 732,300 | 4,495 |
| 2015-10-01 | 8,810 | 8,870 | 8,580 | 8,630 | 663,300 | 4,315 |
| 2015-09-30 | 8,440 | 8,790 | 8,400 | 8,740 | 800,400 | 4,370 |
| 2015-09-29 | 8,730 | 8,740 | 8,270 | 8,360 | 982,000 | 4,180 |
| 2015-09-28 | 8,990 | 9,050 | 8,730 | 8,850 | 649,100 | 4,425 |
| 2015-09-25 | 17,370 | 18,060 | 17,040 | 18,030 | 606,600 | 4,507.50 |
| 2015-09-24 | 16,740 | 17,690 | 16,700 | 17,190 | 502,400 | 4,297.50 |
| 2015-09-18 | 16,930 | 17,530 | 16,890 | 16,980 | 513,900 | 4,245 |
| 2015-09-17 | 16,790 | 17,200 | 16,590 | 17,100 | 370,800 | 4,275 |
| 2015-09-16 | 17,050 | 17,120 | 16,310 | 16,570 | 322,300 | 4,142.50 |
| 2015-09-15 | 16,840 | 17,210 | 16,640 | 16,860 | 266,200 | 4,215 |
| 2015-09-14 | 17,010 | 17,240 | 16,540 | 16,710 | 449,400 | 4,177.50 |
| 2015-09-11 | 16,800 | 17,540 | 16,780 | 17,050 | 671,700 | 4,262.50 |
| 2015-09-10 | 17,300 | 17,490 | 16,810 | 16,980 | 545,200 | 4,245 |
| 2015-09-09 | 17,270 | 17,910 | 16,730 | 17,880 | 541,700 | 4,470 |
| 2015-09-08 | 17,720 | 17,840 | 16,460 | 16,500 | 584,700 | 4,125 |
| 2015-09-07 | 17,760 | 17,880 | 17,380 | 17,740 | 278,900 | 4,435 |
| 2015-09-04 | 18,150 | 18,150 | 17,620 | 17,850 | 439,800 | 4,462.50 |
| 2015-09-03 | 18,540 | 18,660 | 18,150 | 18,180 | 310,400 | 4,545 |
| 2015-09-02 | 17,930 | 18,790 | 17,700 | 18,280 | 483,000 | 4,570 |
| 2015-09-01 | 19,500 | 19,530 | 18,530 | 18,530 | 504,200 | 4,632.50 |
| 2015-08-31 | 19,700 | 19,850 | 19,370 | 19,750 | 343,000 | 4,937.50 |
| 2015-08-28 | 19,600 | 19,700 | 19,150 | 19,670 | 438,700 | 4,917.50 |
| 2015-08-27 | 18,820 | 19,490 | 18,740 | 19,200 | 456,700 | 4,800 |
| 2015-08-26 | 18,200 | 18,400 | 17,880 | 18,310 | 399,300 | 4,577.50 |
| 2015-08-25 | 18,000 | 19,290 | 17,650 | 17,960 | 636,900 | 4,490 |
| 2015-08-24 | 18,800 | 19,370 | 18,520 | 18,530 | 527,600 | 4,632.50 |
| 2015-08-21 | 19,360 | 19,610 | 19,240 | 19,260 | 313,800 | 4,815 |
| 2015-08-20 | 19,740 | 20,320 | 19,720 | 19,740 | 279,700 | 4,935 |
| 2015-08-19 | 20,270 | 20,390 | 19,930 | 20,010 | 255,500 | 5,002.50 |
| 2015-08-18 | 20,800 | 21,160 | 20,370 | 20,520 | 394,000 | 5,130 |
| 2015-08-17 | 20,180 | 20,550 | 20,140 | 20,550 | 263,300 | 5,137.50 |
| 2015-08-14 | 20,110 | 20,330 | 19,910 | 20,060 | 288,400 | 5,015 |
| 2015-08-13 | 19,430 | 20,300 | 19,220 | 20,170 | 575,100 | 5,042.50 |
| 2015-08-12 | 19,620 | 19,830 | 19,110 | 19,370 | 457,200 | 4,842.50 |
| 2015-08-11 | 20,550 | 20,630 | 19,440 | 19,770 | 775,500 | 4,942.50 |
| 2015-08-10 | 20,530 | 20,800 | 20,260 | 20,710 | 393,400 | 5,177.50 |
| 2015-08-07 | 20,420 | 20,880 | 19,840 | 20,770 | 732,000 | 5,192.50 |
| 2015-08-06 | 19,710 | 21,320 | 19,400 | 20,720 | 1,768,500 | 5,180 |
| 2015-08-05 | 17,590 | 17,880 | 17,510 | 17,710 | 382,000 | 4,427.50 |
| 2015-08-04 | 17,750 | 17,930 | 17,540 | 17,620 | 319,500 | 4,405 |
| 2015-08-03 | 17,470 | 17,780 | 17,400 | 17,730 | 251,900 | 4,432.50 |
| 2015-07-31 | 17,600 | 17,670 | 17,280 | 17,630 | 304,500 | 4,407.50 |
| 2015-07-30 | 17,750 | 17,790 | 17,460 | 17,570 | 467,700 | 4,392.50 |
| 2015-07-29 | 17,320 | 17,720 | 17,320 | 17,660 | 553,500 | 4,415 |
| 2015-07-28 | 16,500 | 17,230 | 16,500 | 17,140 | 426,800 | 4,285 |
| 2015-07-27 | 17,000 | 17,180 | 16,660 | 16,720 | 296,800 | 4,180 |
| 2015-07-24 | 17,250 | 17,260 | 17,000 | 17,160 | 178,200 | 4,290 |
| 2015-07-23 | 16,990 | 17,300 | 16,930 | 17,250 | 243,700 | 4,312.50 |
| 2015-07-22 | 16,960 | 17,090 | 16,850 | 16,850 | 182,700 | 4,212.50 |
| 2015-07-21 | 17,120 | 17,140 | 16,920 | 16,960 | 252,900 | 4,240 |
| 2015-07-17 | 17,140 | 17,190 | 16,990 | 17,050 | 277,300 | 4,262.50 |
| 2015-07-16 | 16,930 | 17,150 | 16,850 | 17,140 | 303,200 | 4,285 |
| 2015-07-15 | 16,500 | 16,800 | 16,390 | 16,800 | 261,400 | 4,200 |
| 2015-07-14 | 16,600 | 16,680 | 16,360 | 16,440 | 265,300 | 4,110 |
| 2015-07-13 | 16,280 | 16,480 | 16,220 | 16,440 | 272,800 | 4,110 |
| 2015-07-10 | 16,000 | 16,400 | 15,950 | 16,080 | 384,300 | 4,020 |
| 2015-07-09 | 15,600 | 15,990 | 15,400 | 15,910 | 452,700 | 3,977.50 |
| 2015-07-08 | 16,610 | 16,680 | 16,020 | 16,020 | 475,200 | 4,005 |
| 2015-07-07 | 16,300 | 16,660 | 16,300 | 16,610 | 423,500 | 4,152.50 |
| 2015-07-06 | 16,000 | 16,280 | 15,930 | 16,160 | 342,200 | 4,040 |
| 2015-07-03 | 16,150 | 16,260 | 16,090 | 16,240 | 195,500 | 4,060 |
| 2015-07-02 | 16,300 | 16,330 | 16,040 | 16,090 | 299,900 | 4,022.50 |
| 2015-07-01 | 15,880 | 16,200 | 15,830 | 16,190 | 296,400 | 4,047.50 |
| 2015-06-30 | 15,530 | 15,970 | 15,520 | 15,800 | 310,800 | 3,950 |
| 2015-06-29 | 15,480 | 15,850 | 15,430 | 15,530 | 266,500 | 3,882.50 |
| 2015-06-26 | 15,930 | 16,220 | 15,880 | 15,990 | 276,400 | 3,997.50 |
| 2015-06-25 | 15,880 | 15,980 | 15,810 | 15,880 | 152,200 | 3,970 |
| 2015-06-24 | 15,990 | 16,030 | 15,810 | 15,880 | 357,100 | 3,970 |
| 2015-06-23 | 15,730 | 15,930 | 15,620 | 15,930 | 346,100 | 3,982.50 |
| 2015-06-22 | 15,610 | 15,750 | 15,430 | 15,710 | 279,800 | 3,927.50 |
| 2015-06-19 | 15,500 | 15,840 | 15,480 | 15,660 | 468,800 | 3,915 |
| 2015-06-18 | 15,400 | 15,480 | 15,250 | 15,320 | 277,100 | 3,830 |
| 2015-06-17 | 15,300 | 15,490 | 15,300 | 15,380 | 291,300 | 3,845 |
| 2015-06-16 | 15,420 | 15,520 | 15,290 | 15,390 | 406,600 | 3,847.50 |
| 2015-06-15 | 15,000 | 15,430 | 14,960 | 15,410 | 493,000 | 3,852.50 |
| 2015-06-12 | 15,420 | 15,530 | 15,010 | 15,120 | 757,000 | 3,780 |
| 2015-06-11 | 14,870 | 15,370 | 14,870 | 15,300 | 746,700 | 3,825 |
| 2015-06-10 | 14,400 | 14,910 | 14,320 | 14,780 | 539,200 | 3,695 |
| 2015-06-09 | 14,370 | 14,710 | 14,320 | 14,430 | 492,800 | 3,607.50 |
| 2015-06-08 | 14,100 | 14,530 | 14,040 | 14,490 | 576,900 | 3,622.50 |
| 2015-06-05 | 13,890 | 14,140 | 13,830 | 14,040 | 205,900 | 3,510 |
| 2015-06-04 | 14,260 | 14,260 | 13,980 | 14,030 | 209,800 | 3,507.50 |
| 2015-06-03 | 14,270 | 14,280 | 14,050 | 14,130 | 259,300 | 3,532.50 |
| 2015-06-02 | 14,290 | 14,350 | 14,170 | 14,270 | 260,200 | 3,567.50 |
| 2015-06-01 | 14,160 | 14,300 | 14,020 | 14,270 | 288,800 | 3,567.50 |
| 2015-05-29 | 13,890 | 14,350 | 13,830 | 14,160 | 638,400 | 3,540 |
| 2015-05-28 | 13,890 | 13,890 | 13,610 | 13,800 | 316,200 | 3,450 |
| 2015-05-27 | 13,490 | 13,770 | 13,410 | 13,700 | 296,700 | 3,425 |
| 2015-05-26 | 13,610 | 13,640 | 13,500 | 13,590 | 156,800 | 3,397.50 |
| 2015-05-25 | 13,570 | 13,640 | 13,450 | 13,620 | 152,600 | 3,405 |
| 2015-05-22 | 13,670 | 13,680 | 13,490 | 13,570 | 230,900 | 3,392.50 |
| 2015-05-21 | 13,700 | 13,860 | 13,620 | 13,670 | 361,400 | 3,417.50 |
| 2015-05-20 | 13,990 | 14,030 | 13,680 | 13,720 | 564,200 | 3,430 |
| 2015-05-19 | 14,020 | 14,180 | 13,840 | 13,860 | 499,300 | 3,465 |
| 2015-05-18 | 13,790 | 14,000 | 13,720 | 14,000 | 369,800 | 3,500 |
| 2015-05-15 | 13,410 | 13,730 | 13,410 | 13,730 | 283,200 | 3,432.50 |
| 2015-05-14 | 13,750 | 13,840 | 13,350 | 13,370 | 447,600 | 3,342.50 |
| 2015-05-13 | 13,480 | 14,130 | 13,120 | 13,940 | 702,000 | 3,485 |
| 2015-05-12 | 13,600 | 13,840 | 13,600 | 13,700 | 324,300 | 3,425 |
| 2015-05-11 | 13,840 | 13,890 | 13,510 | 13,600 | 529,100 | 3,400 |
| 2015-05-08 | 13,330 | 13,690 | 13,310 | 13,600 | 380,400 | 3,400 |
| 2015-05-07 | 13,460 | 13,630 | 13,300 | 13,330 | 288,300 | 3,332.50 |
| 2015-05-01 | 13,590 | 13,730 | 13,530 | 13,610 | 347,800 | 3,402.50 |
| 2015-04-30 | 14,000 | 14,010 | 13,580 | 13,720 | 417,200 | 3,430 |
| 2015-04-28 | 14,080 | 14,220 | 14,020 | 14,050 | 275,800 | 3,512.50 |
| 2015-04-27 | 14,100 | 14,190 | 14,020 | 14,080 | 276,100 | 3,520 |
| 2015-04-24 | 13,950 | 14,130 | 13,870 | 14,080 | 341,600 | 3,520 |
| 2015-04-23 | 14,200 | 14,240 | 13,900 | 13,950 | 441,800 | 3,487.50 |
| 2015-04-22 | 14,430 | 14,500 | 14,060 | 14,180 | 479,400 | 3,545 |
| 2015-04-21 | 14,190 | 14,450 | 14,190 | 14,440 | 541,100 | 3,610 |
| 2015-04-20 | 13,870 | 14,490 | 13,780 | 14,070 | 771,200 | 3,517.50 |
| 2015-04-17 | 14,010 | 14,300 | 13,610 | 13,810 | 1,090,300 | 3,452.50 |
| 2015-04-16 | 14,340 | 14,370 | 13,770 | 14,060 | 1,306,000 | 3,515 |
| 2015-04-15 | 14,690 | 14,940 | 14,450 | 14,500 | 794,200 | 3,625 |
| 2015-04-14 | 15,150 | 15,340 | 14,890 | 15,030 | 614,800 | 3,757.50 |
| 2015-04-13 | 15,800 | 15,890 | 15,180 | 15,350 | 682,700 | 3,837.50 |
| 2015-04-10 | 16,080 | 16,150 | 15,680 | 15,880 | 585,900 | 3,970 |
| 2015-04-09 | 16,290 | 16,630 | 16,070 | 16,180 | 489,400 | 4,045 |
| 2015-04-08 | 15,940 | 16,490 | 15,870 | 16,240 | 586,200 | 4,060 |
| 2015-04-07 | 15,500 | 15,830 | 15,320 | 15,820 | 594,500 | 3,955 |
| 2015-04-06 | 14,980 | 15,400 | 14,860 | 15,370 | 310,400 | 3,842.50 |
| 2015-04-03 | 14,810 | 15,190 | 14,720 | 15,020 | 356,600 | 3,755 |
| 2015-04-02 | 14,910 | 15,030 | 14,740 | 14,820 | 301,100 | 3,705 |
| 2015-04-01 | 14,560 | 14,930 | 14,480 | 14,780 | 508,900 | 3,695 |
| 2015-03-31 | 15,200 | 15,260 | 14,650 | 14,650 | 497,400 | 3,662.50 |
| 2015-03-30 | 14,760 | 15,070 | 14,590 | 15,020 | 370,200 | 3,755 |
| 2015-03-27 | 14,490 | 14,850 | 14,440 | 14,620 | 271,200 | 3,655 |
| 2015-03-26 | 14,650 | 14,720 | 14,510 | 14,590 | 264,600 | 3,647.50 |
| 2015-03-25 | 14,760 | 14,930 | 14,590 | 14,740 | 247,300 | 3,685 |
| 2015-03-24 | 14,600 | 14,840 | 14,600 | 14,800 | 368,200 | 3,700 |
| 2015-03-23 | 14,690 | 14,730 | 14,510 | 14,660 | 291,600 | 3,665 |
| 2015-03-20 | 14,800 | 14,910 | 14,640 | 14,780 | 348,500 | 3,695 |
| 2015-03-19 | 14,970 | 15,040 | 14,770 | 14,910 | 352,500 | 3,727.50 |
| 2015-03-18 | 15,020 | 15,170 | 14,880 | 15,040 | 428,600 | 3,760 |
| 2015-03-17 | 15,220 | 15,260 | 15,020 | 15,080 | 258,400 | 3,770 |
| 2015-03-16 | 15,200 | 15,280 | 15,050 | 15,070 | 278,300 | 3,767.50 |
| 2015-03-13 | 15,380 | 15,460 | 15,200 | 15,200 | 552,400 | 3,800 |
| 2015-03-12 | 14,990 | 15,230 | 14,930 | 15,200 | 407,200 | 3,800 |
| 2015-03-11 | 14,520 | 14,990 | 14,490 | 14,880 | 393,400 | 3,720 |
| 2015-03-10 | 14,900 | 15,000 | 14,510 | 14,600 | 370,000 | 3,650 |
| 2015-03-09 | 14,670 | 15,000 | 14,470 | 14,770 | 353,600 | 3,692.50 |
| 2015-03-06 | 14,460 | 14,740 | 14,400 | 14,740 | 311,200 | 3,685 |
| 2015-03-05 | 14,180 | 14,460 | 14,170 | 14,440 | 268,600 | 3,610 |
| 2015-03-04 | 14,390 | 14,500 | 14,100 | 14,180 | 416,300 | 3,545 |
| 2015-03-03 | 14,270 | 14,730 | 14,240 | 14,420 | 380,700 | 3,605 |
| 2015-03-02 | 14,270 | 14,370 | 14,140 | 14,170 | 365,600 | 3,542.50 |
| 2015-02-27 | 13,770 | 14,340 | 13,770 | 14,270 | 603,600 | 3,567.50 |
| 2015-02-26 | 13,380 | 13,570 | 13,350 | 13,560 | 277,300 | 3,390 |
| 2015-02-25 | 13,450 | 13,500 | 13,340 | 13,380 | 173,200 | 3,345 |
| 2015-02-24 | 13,500 | 13,560 | 13,360 | 13,450 | 243,600 | 3,362.50 |
| 2015-02-23 | 13,430 | 13,490 | 13,240 | 13,470 | 301,600 | 3,367.50 |
| 2015-02-20 | 13,030 | 13,270 | 12,900 | 13,220 | 330,500 | 3,305 |
| 2015-02-19 | 12,920 | 13,050 | 12,810 | 13,020 | 346,600 | 3,255 |
| 2015-02-18 | 13,080 | 13,130 | 12,780 | 12,870 | 422,100 | 3,217.50 |
| 2015-02-17 | 12,760 | 12,990 | 12,520 | 12,960 | 335,500 | 3,240 |
| 2015-02-16 | 13,170 | 13,230 | 12,750 | 12,760 | 439,100 | 3,190 |
| 2015-02-13 | 13,160 | 13,350 | 13,110 | 13,260 | 363,400 | 3,315 |
| 2015-02-12 | 13,100 | 13,390 | 13,060 | 13,170 | 361,100 | 3,292.50 |
| 2015-02-10 | 12,870 | 13,110 | 12,740 | 12,930 | 414,900 | 3,232.50 |
| 2015-02-09 | 12,740 | 13,080 | 12,530 | 12,890 | 610,700 | 3,222.50 |
| 2015-02-06 | 12,530 | 12,580 | 11,950 | 12,140 | 394,100 | 3,035 |
| 2015-02-05 | 12,500 | 12,680 | 12,330 | 12,380 | 383,700 | 3,095 |
| 2015-02-04 | 12,650 | 12,650 | 12,240 | 12,420 | 590,100 | 3,105 |
| 2015-02-03 | 12,720 | 12,900 | 12,360 | 12,400 | 524,900 | 3,100 |
| 2015-02-02 | 12,880 | 13,120 | 12,770 | 12,840 | 433,100 | 3,210 |
| 2015-01-30 | 13,220 | 13,360 | 13,010 | 13,010 | 390,700 | 3,252.50 |
| 2015-01-29 | 12,980 | 13,320 | 12,960 | 13,070 | 572,500 | 3,267.50 |
| 2015-01-28 | 13,050 | 13,210 | 12,890 | 13,080 | 636,300 | 3,270 |
| 2015-01-27 | 12,700 | 13,190 | 12,700 | 13,160 | 680,900 | 3,290 |
| 2015-01-26 | 12,090 | 12,420 | 12,060 | 12,400 | 407,000 | 3,100 |
| 2015-01-23 | 12,300 | 12,360 | 11,830 | 11,970 | 406,300 | 2,992.50 |
| 2015-01-22 | 12,140 | 12,230 | 11,970 | 12,200 | 372,300 | 3,050 |
| 2015-01-21 | 12,000 | 12,100 | 11,970 | 12,090 | 248,700 | 3,022.50 |
| 2015-01-20 | 11,950 | 12,170 | 11,940 | 12,010 | 405,800 | 3,002.50 |
| 2015-01-19 | 11,850 | 11,960 | 11,760 | 11,930 | 312,200 | 2,982.50 |
| 2015-01-16 | 11,620 | 11,810 | 11,380 | 11,790 | 561,000 | 2,947.50 |
| 2015-01-15 | 11,560 | 11,870 | 11,560 | 11,830 | 418,900 | 2,957.50 |
| 2015-01-14 | 11,510 | 11,680 | 11,420 | 11,520 | 376,500 | 2,880 |
| 2015-01-13 | 11,180 | 11,630 | 11,180 | 11,610 | 348,600 | 2,902.50 |
| 2015-01-09 | 11,370 | 11,420 | 11,190 | 11,330 | 365,700 | 2,832.50 |
| 2015-01-08 | 11,020 | 11,490 | 11,020 | 11,320 | 507,800 | 2,830 |
| 2015-01-07 | 10,690 | 10,960 | 10,690 | 10,900 | 282,100 | 2,725 |
| 2015-01-06 | 10,740 | 10,900 | 10,690 | 10,720 | 272,600 | 2,680 |
| 2015-01-05 | 11,000 | 11,050 | 10,810 | 10,970 | 196,700 | 2,742.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株
