2282 日本ハム(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 | 2,373 | 2,408 | 2,369 | 2,378 | 1,061,000 | 4,756 |
| 2015-12-29 | 2,311 | 2,374 | 2,308 | 2,373 | 945,000 | 4,746 |
| 2015-12-28 | 2,314 | 2,341 | 2,293 | 2,333 | 590,000 | 4,666 |
| 2015-12-25 | 2,309 | 2,317 | 2,291 | 2,302 | 538,000 | 4,604 |
| 2015-12-24 | 2,330 | 2,354 | 2,308 | 2,311 | 714,000 | 4,622 |
| 2015-12-22 | 2,345 | 2,345 | 2,305 | 2,316 | 691,000 | 4,632 |
| 2015-12-21 | 2,303 | 2,335 | 2,276 | 2,332 | 846,000 | 4,664 |
| 2015-12-18 | 2,370 | 2,402 | 2,308 | 2,309 | 1,889,000 | 4,618 |
| 2015-12-17 | 2,355 | 2,376 | 2,333 | 2,369 | 1,602,000 | 4,738 |
| 2015-12-16 | 2,305 | 2,330 | 2,291 | 2,329 | 960,000 | 4,658 |
| 2015-12-15 | 2,321 | 2,334 | 2,285 | 2,285 | 765,000 | 4,570 |
| 2015-12-14 | 2,300 | 2,333 | 2,292 | 2,324 | 856,000 | 4,648 |
| 2015-12-11 | 2,335 | 2,360 | 2,321 | 2,342 | 2,217,000 | 4,684 |
| 2015-12-10 | 2,339 | 2,347 | 2,310 | 2,317 | 1,073,000 | 4,634 |
| 2015-12-09 | 2,380 | 2,386 | 2,339 | 2,340 | 1,363,000 | 4,680 |
| 2015-12-08 | 2,377 | 2,432 | 2,374 | 2,392 | 1,458,000 | 4,784 |
| 2015-12-07 | 2,369 | 2,419 | 2,363 | 2,395 | 1,096,000 | 4,790 |
| 2015-12-04 | 2,378 | 2,385 | 2,345 | 2,346 | 1,220,000 | 4,692 |
| 2015-12-03 | 2,397 | 2,417 | 2,391 | 2,409 | 951,000 | 4,818 |
| 2015-12-02 | 2,409 | 2,417 | 2,387 | 2,389 | 1,219,000 | 4,778 |
| 2015-12-01 | 2,385 | 2,409 | 2,371 | 2,408 | 1,524,000 | 4,816 |
| 2015-11-30 | 2,464 | 2,470 | 2,379 | 2,379 | 2,894,000 | 4,758 |
| 2015-11-27 | 2,465 | 2,489 | 2,451 | 2,465 | 1,483,000 | 4,930 |
| 2015-11-26 | 2,433 | 2,458 | 2,430 | 2,442 | 1,224,000 | 4,884 |
| 2015-11-25 | 2,397 | 2,432 | 2,389 | 2,419 | 1,385,000 | 4,838 |
| 2015-11-24 | 2,395 | 2,416 | 2,376 | 2,387 | 1,670,000 | 4,774 |
| 2015-11-20 | 2,431 | 2,446 | 2,383 | 2,412 | 2,087,000 | 4,824 |
| 2015-11-19 | 2,466 | 2,494 | 2,458 | 2,466 | 1,441,000 | 4,932 |
| 2015-11-18 | 2,446 | 2,457 | 2,413 | 2,436 | 1,325,000 | 4,872 |
| 2015-11-17 | 2,444 | 2,465 | 2,433 | 2,433 | 1,770,000 | 4,866 |
| 2015-11-16 | 2,426 | 2,456 | 2,426 | 2,437 | 1,036,000 | 4,874 |
| 2015-11-13 | 2,436 | 2,492 | 2,420 | 2,475 | 1,821,000 | 4,950 |
| 2015-11-12 | 2,412 | 2,468 | 2,405 | 2,430 | 2,152,000 | 4,860 |
| 2015-11-11 | 2,413 | 2,432 | 2,394 | 2,432 | 1,276,000 | 4,864 |
| 2015-11-10 | 2,389 | 2,401 | 2,371 | 2,395 | 886,000 | 4,790 |
| 2015-11-09 | 2,405 | 2,411 | 2,375 | 2,400 | 1,789,000 | 4,800 |
| 2015-11-06 | 2,345 | 2,411 | 2,341 | 2,372 | 1,766,000 | 4,744 |
| 2015-11-05 | 2,309 | 2,332 | 2,263 | 2,324 | 2,056,000 | 4,648 |
| 2015-11-04 | 2,400 | 2,401 | 2,293 | 2,308 | 2,903,000 | 4,616 |
| 2015-11-02 | 2,460 | 2,480 | 2,357 | 2,369 | 2,730,000 | 4,738 |
| 2015-10-30 | 2,510 | 2,549 | 2,481 | 2,531 | 1,217,000 | 5,062 |
| 2015-10-29 | 2,517 | 2,517 | 2,481 | 2,495 | 721,000 | 4,990 |
| 2015-10-28 | 2,487 | 2,499 | 2,463 | 2,495 | 1,048,000 | 4,990 |
| 2015-10-27 | 2,498 | 2,505 | 2,461 | 2,468 | 1,622,000 | 4,936 |
| 2015-10-26 | 2,550 | 2,559 | 2,507 | 2,531 | 1,034,000 | 5,062 |
| 2015-10-23 | 2,512 | 2,545 | 2,470 | 2,539 | 1,256,000 | 5,078 |
| 2015-10-22 | 2,469 | 2,513 | 2,461 | 2,480 | 961,000 | 4,960 |
| 2015-10-21 | 2,466 | 2,494 | 2,415 | 2,477 | 1,121,000 | 4,954 |
| 2015-10-20 | 2,509 | 2,517 | 2,474 | 2,489 | 868,000 | 4,978 |
| 2015-10-19 | 2,474 | 2,503 | 2,460 | 2,475 | 1,201,000 | 4,950 |
| 2015-10-16 | 2,460 | 2,492 | 2,430 | 2,479 | 785,000 | 4,958 |
| 2015-10-15 | 2,463 | 2,468 | 2,413 | 2,446 | 754,000 | 4,892 |
| 2015-10-14 | 2,468 | 2,498 | 2,430 | 2,441 | 1,076,000 | 4,882 |
| 2015-10-13 | 2,475 | 2,499 | 2,455 | 2,487 | 1,105,000 | 4,974 |
| 2015-10-09 | 2,424 | 2,481 | 2,378 | 2,480 | 2,164,000 | 4,960 |
| 2015-10-08 | 2,433 | 2,433 | 2,373 | 2,401 | 1,598,000 | 4,802 |
| 2015-10-07 | 2,490 | 2,490 | 2,391 | 2,428 | 2,271,000 | 4,856 |
| 2015-10-06 | 2,558 | 2,567 | 2,483 | 2,490 | 1,683,000 | 4,980 |
| 2015-10-05 | 2,559 | 2,565 | 2,493 | 2,537 | 1,115,000 | 5,074 |
| 2015-10-02 | 2,483 | 2,584 | 2,483 | 2,509 | 1,291,000 | 5,018 |
| 2015-10-01 | 2,424 | 2,472 | 2,395 | 2,455 | 1,157,000 | 4,910 |
| 2015-09-30 | 2,430 | 2,450 | 2,406 | 2,436 | 1,541,000 | 4,872 |
| 2015-09-29 | 2,454 | 2,465 | 2,401 | 2,420 | 1,164,000 | 4,840 |
| 2015-09-28 | 2,500 | 2,538 | 2,483 | 2,497 | 917,000 | 4,994 |
| 2015-09-25 | 2,438 | 2,547 | 2,438 | 2,538 | 2,191,000 | 5,076 |
| 2015-09-24 | 2,452 | 2,491 | 2,420 | 2,420 | 1,524,000 | 4,840 |
| 2015-09-18 | 2,497 | 2,512 | 2,455 | 2,470 | 1,409,000 | 4,940 |
| 2015-09-17 | 2,549 | 2,549 | 2,484 | 2,519 | 1,388,000 | 5,038 |
| 2015-09-16 | 2,573 | 2,585 | 2,494 | 2,522 | 1,684,000 | 5,044 |
| 2015-09-15 | 2,594 | 2,630 | 2,566 | 2,571 | 1,295,000 | 5,142 |
| 2015-09-14 | 2,608 | 2,615 | 2,556 | 2,562 | 655,000 | 5,124 |
| 2015-09-11 | 2,578 | 2,617 | 2,576 | 2,600 | 2,321,000 | 5,200 |
| 2015-09-10 | 2,620 | 2,641 | 2,575 | 2,606 | 1,236,000 | 5,212 |
| 2015-09-09 | 2,593 | 2,702 | 2,557 | 2,696 | 1,335,000 | 5,392 |
| 2015-09-08 | 2,618 | 2,639 | 2,521 | 2,526 | 775,000 | 5,052 |
| 2015-09-07 | 2,600 | 2,614 | 2,574 | 2,594 | 736,000 | 5,188 |
| 2015-09-04 | 2,655 | 2,657 | 2,588 | 2,606 | 1,188,000 | 5,212 |
| 2015-09-03 | 2,696 | 2,751 | 2,656 | 2,659 | 1,079,000 | 5,318 |
| 2015-09-02 | 2,641 | 2,704 | 2,625 | 2,655 | 1,355,000 | 5,310 |
| 2015-09-01 | 2,807 | 2,815 | 2,665 | 2,665 | 1,487,000 | 5,330 |
| 2015-08-31 | 2,810 | 2,812 | 2,778 | 2,800 | 726,000 | 5,600 |
| 2015-08-28 | 2,822 | 2,822 | 2,732 | 2,798 | 1,482,000 | 5,596 |
| 2015-08-27 | 2,707 | 2,789 | 2,707 | 2,772 | 1,090,000 | 5,544 |
| 2015-08-26 | 2,652 | 2,711 | 2,648 | 2,665 | 1,528,000 | 5,330 |
| 2015-08-25 | 2,681 | 2,780 | 2,634 | 2,636 | 2,061,000 | 5,272 |
| 2015-08-24 | 2,771 | 2,826 | 2,721 | 2,724 | 2,089,000 | 5,448 |
| 2015-08-21 | 2,800 | 2,836 | 2,774 | 2,798 | 1,114,000 | 5,596 |
| 2015-08-20 | 2,904 | 2,911 | 2,851 | 2,853 | 940,000 | 5,706 |
| 2015-08-19 | 2,954 | 2,966 | 2,898 | 2,900 | 920,000 | 5,800 |
| 2015-08-18 | 2,999 | 3,025 | 2,965 | 2,966 | 809,000 | 5,932 |
| 2015-08-17 | 3,025 | 3,045 | 2,995 | 3,010 | 498,000 | 6,020 |
| 2015-08-14 | 3,000 | 3,035 | 2,974 | 2,998 | 1,018,000 | 5,996 |
| 2015-08-13 | 2,970 | 3,060 | 2,966 | 3,035 | 1,568,000 | 6,070 |
| 2015-08-12 | 2,950 | 2,995 | 2,926 | 2,958 | 1,506,000 | 5,916 |
| 2015-08-11 | 2,951 | 2,952 | 2,889 | 2,900 | 1,332,000 | 5,800 |
| 2015-08-10 | 2,979 | 2,990 | 2,936 | 2,968 | 1,321,000 | 5,936 |
| 2015-08-07 | 3,040 | 3,050 | 2,957 | 2,979 | 1,632,000 | 5,958 |
| 2015-08-06 | 3,090 | 3,140 | 3,050 | 3,065 | 1,284,000 | 6,130 |
| 2015-08-05 | 3,160 | 3,230 | 3,150 | 3,160 | 1,201,000 | 6,320 |
| 2015-08-04 | 3,155 | 3,235 | 3,150 | 3,190 | 1,542,000 | 6,380 |
| 2015-08-03 | 2,991 | 3,175 | 2,991 | 3,165 | 1,314,000 | 6,330 |
| 2015-07-31 | 3,015 | 3,075 | 2,985 | 3,015 | 1,269,000 | 6,030 |
| 2015-07-30 | 3,125 | 3,135 | 3,060 | 3,070 | 1,266,000 | 6,140 |
| 2015-07-29 | 3,095 | 3,140 | 3,065 | 3,130 | 699,000 | 6,260 |
| 2015-07-28 | 3,055 | 3,075 | 3,030 | 3,065 | 939,000 | 6,130 |
| 2015-07-27 | 3,085 | 3,095 | 3,040 | 3,055 | 821,000 | 6,110 |
| 2015-07-24 | 3,105 | 3,110 | 3,075 | 3,080 | 586,000 | 6,160 |
| 2015-07-23 | 3,065 | 3,135 | 3,050 | 3,105 | 851,000 | 6,210 |
| 2015-07-22 | 3,020 | 3,065 | 3,015 | 3,050 | 725,000 | 6,100 |
| 2015-07-21 | 3,040 | 3,065 | 3,040 | 3,050 | 762,000 | 6,100 |
| 2015-07-17 | 3,010 | 3,055 | 3,010 | 3,050 | 835,000 | 6,100 |
| 2015-07-16 | 3,025 | 3,050 | 3,010 | 3,035 | 1,052,000 | 6,070 |
| 2015-07-15 | 2,970 | 3,020 | 2,962 | 3,005 | 1,332,000 | 6,010 |
| 2015-07-14 | 2,987 | 3,005 | 2,941 | 2,951 | 959,000 | 5,902 |
| 2015-07-13 | 2,945 | 2,988 | 2,929 | 2,970 | 1,001,000 | 5,940 |
| 2015-07-10 | 2,851 | 2,938 | 2,839 | 2,916 | 1,905,000 | 5,832 |
| 2015-07-09 | 2,772 | 2,833 | 2,753 | 2,832 | 1,643,000 | 5,664 |
| 2015-07-08 | 2,860 | 2,860 | 2,813 | 2,813 | 1,034,000 | 5,626 |
| 2015-07-07 | 2,843 | 2,868 | 2,814 | 2,850 | 1,049,000 | 5,700 |
| 2015-07-06 | 2,823 | 2,847 | 2,800 | 2,805 | 906,000 | 5,610 |
| 2015-07-03 | 2,884 | 2,896 | 2,866 | 2,869 | 731,000 | 5,738 |
| 2015-07-02 | 2,899 | 2,924 | 2,855 | 2,859 | 1,440,000 | 5,718 |
| 2015-07-01 | 2,850 | 2,871 | 2,826 | 2,849 | 959,000 | 5,698 |
| 2015-06-30 | 2,820 | 2,852 | 2,790 | 2,794 | 1,754,000 | 5,588 |
| 2015-06-29 | 2,832 | 2,860 | 2,806 | 2,827 | 1,209,000 | 5,654 |
| 2015-06-26 | 2,860 | 2,888 | 2,847 | 2,873 | 796,000 | 5,746 |
| 2015-06-25 | 2,840 | 2,878 | 2,817 | 2,859 | 825,000 | 5,718 |
| 2015-06-24 | 2,850 | 2,878 | 2,821 | 2,867 | 1,214,000 | 5,734 |
| 2015-06-23 | 2,821 | 2,850 | 2,800 | 2,847 | 1,388,000 | 5,694 |
| 2015-06-22 | 2,800 | 2,809 | 2,765 | 2,788 | 970,000 | 5,576 |
| 2015-06-19 | 2,735 | 2,837 | 2,732 | 2,797 | 2,715,000 | 5,594 |
| 2015-06-18 | 2,694 | 2,722 | 2,657 | 2,665 | 1,182,000 | 5,330 |
| 2015-06-17 | 2,652 | 2,721 | 2,652 | 2,707 | 1,117,000 | 5,414 |
| 2015-06-16 | 2,635 | 2,666 | 2,626 | 2,656 | 999,000 | 5,312 |
| 2015-06-15 | 2,619 | 2,643 | 2,610 | 2,623 | 769,000 | 5,246 |
| 2015-06-12 | 2,725 | 2,725 | 2,650 | 2,659 | 2,018,000 | 5,318 |
| 2015-06-11 | 2,681 | 2,711 | 2,681 | 2,699 | 1,015,000 | 5,398 |
| 2015-06-10 | 2,640 | 2,679 | 2,625 | 2,662 | 1,269,000 | 5,324 |
| 2015-06-09 | 2,601 | 2,659 | 2,601 | 2,634 | 1,339,000 | 5,268 |
| 2015-06-08 | 2,629 | 2,647 | 2,606 | 2,625 | 910,000 | 5,250 |
| 2015-06-05 | 2,610 | 2,652 | 2,605 | 2,626 | 1,115,000 | 5,252 |
| 2015-06-04 | 2,663 | 2,663 | 2,602 | 2,604 | 1,588,000 | 5,208 |
| 2015-06-03 | 2,660 | 2,682 | 2,639 | 2,646 | 1,155,000 | 5,292 |
| 2015-06-02 | 2,671 | 2,707 | 2,665 | 2,691 | 797,000 | 5,382 |
| 2015-06-01 | 2,670 | 2,705 | 2,663 | 2,686 | 983,000 | 5,372 |
| 2015-05-29 | 2,679 | 2,725 | 2,677 | 2,696 | 2,220,000 | 5,392 |
| 2015-05-28 | 2,689 | 2,705 | 2,650 | 2,676 | 1,550,000 | 5,352 |
| 2015-05-27 | 2,665 | 2,677 | 2,629 | 2,664 | 1,641,000 | 5,328 |
| 2015-05-26 | 2,696 | 2,698 | 2,667 | 2,684 | 1,577,000 | 5,368 |
| 2015-05-25 | 2,736 | 2,740 | 2,703 | 2,722 | 1,688,000 | 5,444 |
| 2015-05-22 | 2,679 | 2,726 | 2,653 | 2,701 | 2,593,000 | 5,402 |
| 2015-05-21 | 2,617 | 2,638 | 2,595 | 2,601 | 957,000 | 5,202 |
| 2015-05-20 | 2,573 | 2,639 | 2,572 | 2,607 | 1,813,000 | 5,214 |
| 2015-05-19 | 2,560 | 2,564 | 2,532 | 2,557 | 990,000 | 5,114 |
| 2015-05-18 | 2,518 | 2,547 | 2,511 | 2,542 | 1,226,000 | 5,084 |
| 2015-05-15 | 2,507 | 2,536 | 2,464 | 2,491 | 1,881,000 | 4,982 |
| 2015-05-14 | 2,550 | 2,564 | 2,487 | 2,495 | 1,726,000 | 4,990 |
| 2015-05-13 | 2,541 | 2,584 | 2,510 | 2,566 | 1,833,000 | 5,132 |
| 2015-05-12 | 2,608 | 2,636 | 2,544 | 2,551 | 2,352,000 | 5,102 |
| 2015-05-11 | 2,660 | 2,665 | 2,600 | 2,620 | 1,808,000 | 5,240 |
| 2015-05-08 | 2,582 | 2,616 | 2,573 | 2,601 | 1,378,000 | 5,202 |
| 2015-05-07 | 2,630 | 2,670 | 2,590 | 2,599 | 1,459,000 | 5,198 |
| 2015-05-01 | 2,629 | 2,654 | 2,593 | 2,645 | 1,260,000 | 5,290 |
| 2015-04-30 | 2,704 | 2,708 | 2,610 | 2,616 | 2,640,000 | 5,232 |
| 2015-04-28 | 2,745 | 2,767 | 2,719 | 2,754 | 1,293,000 | 5,508 |
| 2015-04-27 | 2,743 | 2,745 | 2,708 | 2,715 | 978,000 | 5,430 |
| 2015-04-24 | 2,701 | 2,742 | 2,688 | 2,731 | 1,433,000 | 5,462 |
| 2015-04-23 | 2,700 | 2,726 | 2,683 | 2,711 | 1,283,000 | 5,422 |
| 2015-04-22 | 2,721 | 2,724 | 2,680 | 2,699 | 1,166,000 | 5,398 |
| 2015-04-21 | 2,666 | 2,746 | 2,652 | 2,734 | 1,487,000 | 5,468 |
| 2015-04-20 | 2,638 | 2,721 | 2,627 | 2,664 | 1,688,000 | 5,328 |
| 2015-04-17 | 2,750 | 2,759 | 2,698 | 2,701 | 1,089,000 | 5,402 |
| 2015-04-16 | 2,790 | 2,791 | 2,741 | 2,767 | 1,353,000 | 5,534 |
| 2015-04-15 | 2,815 | 2,824 | 2,761 | 2,765 | 1,179,000 | 5,530 |
| 2015-04-14 | 2,846 | 2,872 | 2,825 | 2,830 | 620,000 | 5,660 |
| 2015-04-13 | 2,940 | 2,940 | 2,851 | 2,856 | 988,000 | 5,712 |
| 2015-04-10 | 2,899 | 2,945 | 2,867 | 2,941 | 1,636,000 | 5,882 |
| 2015-04-09 | 2,859 | 2,945 | 2,859 | 2,916 | 1,213,000 | 5,832 |
| 2015-04-08 | 2,818 | 2,904 | 2,811 | 2,897 | 1,643,000 | 5,794 |
| 2015-04-07 | 2,816 | 2,829 | 2,783 | 2,813 | 961,000 | 5,626 |
| 2015-04-06 | 2,800 | 2,844 | 2,780 | 2,804 | 481,000 | 5,608 |
| 2015-04-03 | 2,754 | 2,815 | 2,749 | 2,813 | 808,000 | 5,626 |
| 2015-04-02 | 2,778 | 2,808 | 2,752 | 2,762 | 1,279,000 | 5,524 |
| 2015-04-01 | 2,817 | 2,827 | 2,740 | 2,752 | 1,448,000 | 5,504 |
| 2015-03-31 | 2,900 | 2,914 | 2,767 | 2,768 | 1,976,000 | 5,536 |
| 2015-03-30 | 2,840 | 2,890 | 2,830 | 2,880 | 1,248,000 | 5,760 |
| 2015-03-27 | 2,812 | 2,867 | 2,790 | 2,825 | 1,879,000 | 5,650 |
| 2015-03-26 | 2,837 | 2,853 | 2,818 | 2,836 | 1,293,000 | 5,672 |
| 2015-03-25 | 2,813 | 2,840 | 2,811 | 2,838 | 1,175,000 | 5,676 |
| 2015-03-24 | 2,833 | 2,840 | 2,794 | 2,804 | 922,000 | 5,608 |
| 2015-03-23 | 2,800 | 2,834 | 2,796 | 2,830 | 812,000 | 5,660 |
| 2015-03-20 | 2,822 | 2,826 | 2,771 | 2,786 | 1,038,000 | 5,572 |
| 2015-03-19 | 2,832 | 2,850 | 2,791 | 2,802 | 1,234,000 | 5,604 |
| 2015-03-18 | 2,820 | 2,862 | 2,807 | 2,857 | 914,000 | 5,714 |
| 2015-03-17 | 2,822 | 2,833 | 2,805 | 2,811 | 767,000 | 5,622 |
| 2015-03-16 | 2,812 | 2,829 | 2,787 | 2,813 | 1,003,000 | 5,626 |
| 2015-03-13 | 2,808 | 2,822 | 2,773 | 2,785 | 2,604,000 | 5,570 |
| 2015-03-12 | 2,789 | 2,813 | 2,756 | 2,807 | 1,169,000 | 5,614 |
| 2015-03-11 | 2,784 | 2,815 | 2,769 | 2,775 | 1,363,000 | 5,550 |
| 2015-03-10 | 2,831 | 2,865 | 2,794 | 2,807 | 1,690,000 | 5,614 |
| 2015-03-09 | 2,851 | 2,878 | 2,810 | 2,853 | 1,676,000 | 5,706 |
| 2015-03-06 | 2,813 | 2,895 | 2,808 | 2,884 | 2,071,000 | 5,768 |
| 2015-03-05 | 2,795 | 2,817 | 2,784 | 2,813 | 956,000 | 5,626 |
| 2015-03-04 | 2,812 | 2,867 | 2,762 | 2,778 | 2,668,000 | 5,556 |
| 2015-03-03 | 2,760 | 2,832 | 2,745 | 2,826 | 1,782,000 | 5,652 |
| 2015-03-02 | 2,727 | 2,760 | 2,727 | 2,736 | 855,000 | 5,472 |
| 2015-02-27 | 2,810 | 2,822 | 2,721 | 2,723 | 2,130,000 | 5,446 |
| 2015-02-26 | 2,741 | 2,788 | 2,721 | 2,777 | 909,000 | 5,554 |
| 2015-02-25 | 2,777 | 2,777 | 2,737 | 2,747 | 722,000 | 5,494 |
| 2015-02-24 | 2,776 | 2,777 | 2,743 | 2,763 | 824,000 | 5,526 |
| 2015-02-23 | 2,771 | 2,771 | 2,747 | 2,766 | 790,000 | 5,532 |
| 2015-02-20 | 2,793 | 2,798 | 2,739 | 2,744 | 925,000 | 5,488 |
| 2015-02-19 | 2,750 | 2,795 | 2,746 | 2,780 | 1,700,000 | 5,560 |
| 2015-02-18 | 2,691 | 2,731 | 2,667 | 2,726 | 1,059,000 | 5,452 |
| 2015-02-17 | 2,630 | 2,673 | 2,602 | 2,671 | 892,000 | 5,342 |
| 2015-02-16 | 2,724 | 2,724 | 2,634 | 2,642 | 1,115,000 | 5,284 |
| 2015-02-13 | 2,709 | 2,746 | 2,661 | 2,687 | 1,541,000 | 5,374 |
| 2015-02-12 | 2,694 | 2,775 | 2,663 | 2,733 | 3,893,000 | 5,466 |
| 2015-02-10 | 2,689 | 2,702 | 2,605 | 2,640 | 2,304,000 | 5,280 |
| 2015-02-09 | 2,702 | 2,710 | 2,661 | 2,687 | 1,855,000 | 5,374 |
| 2015-02-06 | 2,741 | 2,757 | 2,661 | 2,676 | 2,302,000 | 5,352 |
| 2015-02-05 | 2,775 | 2,807 | 2,738 | 2,740 | 1,849,000 | 5,480 |
| 2015-02-04 | 2,775 | 2,818 | 2,740 | 2,770 | 2,781,000 | 5,540 |
| 2015-02-03 | 2,868 | 2,895 | 2,800 | 2,815 | 1,467,000 | 5,630 |
| 2015-02-02 | 2,750 | 2,910 | 2,732 | 2,847 | 2,388,000 | 5,694 |
| 2015-01-30 | 2,970 | 2,996 | 2,921 | 2,921 | 1,345,000 | 5,842 |
| 2015-01-29 | 2,927 | 2,998 | 2,927 | 2,931 | 1,541,000 | 5,862 |
| 2015-01-28 | 2,922 | 2,999 | 2,922 | 2,977 | 1,673,000 | 5,954 |
| 2015-01-27 | 2,913 | 2,953 | 2,898 | 2,944 | 1,645,000 | 5,888 |
| 2015-01-26 | 2,847 | 2,904 | 2,840 | 2,898 | 1,045,000 | 5,796 |
| 2015-01-23 | 2,941 | 2,950 | 2,847 | 2,859 | 1,982,000 | 5,718 |
| 2015-01-22 | 2,909 | 2,943 | 2,871 | 2,943 | 1,440,000 | 5,886 |
| 2015-01-21 | 2,880 | 2,921 | 2,880 | 2,898 | 1,279,000 | 5,796 |
| 2015-01-20 | 2,849 | 2,912 | 2,842 | 2,911 | 1,195,000 | 5,822 |
| 2015-01-19 | 2,784 | 2,842 | 2,773 | 2,840 | 967,000 | 5,680 |
| 2015-01-16 | 2,742 | 2,774 | 2,700 | 2,754 | 2,002,000 | 5,508 |
| 2015-01-15 | 2,770 | 2,818 | 2,757 | 2,815 | 1,219,000 | 5,630 |
| 2015-01-14 | 2,770 | 2,847 | 2,754 | 2,794 | 1,638,000 | 5,588 |
| 2015-01-13 | 2,730 | 2,786 | 2,707 | 2,786 | 1,533,000 | 5,572 |
| 2015-01-09 | 2,797 | 2,808 | 2,745 | 2,774 | 1,955,000 | 5,548 |
| 2015-01-08 | 2,720 | 2,811 | 2,720 | 2,801 | 1,675,000 | 5,602 |
| 2015-01-07 | 2,607 | 2,743 | 2,607 | 2,730 | 2,117,000 | 5,460 |
| 2015-01-06 | 2,595 | 2,615 | 2,563 | 2,569 | 1,062,000 | 5,138 |
| 2015-01-05 | 2,613 | 2,658 | 2,609 | 2,627 | 977,000 | 5,254 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
