2294 (株)柿安本店 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 | 1,989 | 1,990 | 1,982 | 1,987 | 11,300 | 1,987 |
| 2015-12-29 | 1,959 | 1,975 | 1,959 | 1,970 | 10,400 | 1,970 |
| 2015-12-28 | 1,949 | 1,958 | 1,944 | 1,956 | 10,500 | 1,956 |
| 2015-12-25 | 1,930 | 1,945 | 1,928 | 1,944 | 13,000 | 1,944 |
| 2015-12-24 | 1,935 | 1,951 | 1,927 | 1,932 | 17,700 | 1,932 |
| 2015-12-22 | 1,979 | 1,979 | 1,926 | 1,935 | 16,400 | 1,935 |
| 2015-12-21 | 1,975 | 1,980 | 1,963 | 1,965 | 11,000 | 1,965 |
| 2015-12-18 | 1,992 | 1,992 | 1,972 | 1,978 | 13,100 | 1,978 |
| 2015-12-17 | 1,969 | 1,986 | 1,963 | 1,986 | 8,800 | 1,986 |
| 2015-12-16 | 1,957 | 1,960 | 1,941 | 1,953 | 7,700 | 1,953 |
| 2015-12-15 | 1,967 | 1,971 | 1,935 | 1,935 | 11,000 | 1,935 |
| 2015-12-14 | 1,942 | 1,970 | 1,935 | 1,967 | 14,800 | 1,967 |
| 2015-12-11 | 1,986 | 1,992 | 1,980 | 1,982 | 8,600 | 1,982 |
| 2015-12-10 | 1,997 | 1,997 | 1,987 | 1,988 | 11,900 | 1,988 |
| 2015-12-09 | 1,998 | 2,001 | 1,993 | 1,997 | 3,700 | 1,997 |
| 2015-12-08 | 2,001 | 2,003 | 1,992 | 1,994 | 8,600 | 1,994 |
| 2015-12-07 | 1,995 | 2,004 | 1,995 | 2,001 | 6,600 | 2,001 |
| 2015-12-04 | 2,001 | 2,001 | 1,958 | 1,994 | 14,000 | 1,994 |
| 2015-12-03 | 2,000 | 2,005 | 2,000 | 2,004 | 5,200 | 2,004 |
| 2015-12-02 | 2,014 | 2,016 | 2,000 | 2,001 | 16,500 | 2,001 |
| 2015-12-01 | 2,016 | 2,030 | 2,010 | 2,015 | 23,500 | 2,015 |
| 2015-11-30 | 2,010 | 2,017 | 2,010 | 2,016 | 14,400 | 2,016 |
| 2015-11-27 | 1,997 | 2,009 | 1,997 | 2,009 | 12,100 | 2,009 |
| 2015-11-26 | 1,990 | 2,006 | 1,990 | 1,994 | 24,400 | 1,994 |
| 2015-11-25 | 1,980 | 1,985 | 1,976 | 1,984 | 7,800 | 1,984 |
| 2015-11-24 | 1,975 | 1,985 | 1,971 | 1,985 | 16,300 | 1,985 |
| 2015-11-20 | 1,965 | 1,972 | 1,963 | 1,964 | 7,400 | 1,964 |
| 2015-11-19 | 1,966 | 1,970 | 1,961 | 1,962 | 9,200 | 1,962 |
| 2015-11-18 | 1,968 | 1,969 | 1,963 | 1,967 | 7,200 | 1,967 |
| 2015-11-17 | 1,962 | 1,965 | 1,954 | 1,958 | 10,000 | 1,958 |
| 2015-11-16 | 1,951 | 1,960 | 1,951 | 1,959 | 8,700 | 1,959 |
| 2015-11-13 | 1,955 | 1,960 | 1,950 | 1,951 | 6,300 | 1,951 |
| 2015-11-12 | 1,960 | 1,961 | 1,956 | 1,958 | 5,500 | 1,958 |
| 2015-11-11 | 1,960 | 1,962 | 1,950 | 1,954 | 10,900 | 1,954 |
| 2015-11-10 | 1,963 | 1,963 | 1,952 | 1,960 | 7,200 | 1,960 |
| 2015-11-09 | 1,957 | 1,964 | 1,943 | 1,956 | 14,700 | 1,956 |
| 2015-11-06 | 1,944 | 1,949 | 1,939 | 1,949 | 8,200 | 1,949 |
| 2015-11-05 | 1,940 | 1,943 | 1,932 | 1,939 | 7,800 | 1,939 |
| 2015-11-04 | 1,930 | 1,933 | 1,923 | 1,926 | 6,700 | 1,926 |
| 2015-11-02 | 1,925 | 1,938 | 1,915 | 1,924 | 6,800 | 1,924 |
| 2015-10-30 | 1,907 | 1,919 | 1,903 | 1,919 | 5,000 | 1,919 |
| 2015-10-29 | 1,916 | 1,921 | 1,903 | 1,905 | 7,400 | 1,905 |
| 2015-10-28 | 1,919 | 1,945 | 1,912 | 1,912 | 17,800 | 1,912 |
| 2015-10-27 | 1,911 | 1,919 | 1,910 | 1,918 | 6,300 | 1,918 |
| 2015-10-26 | 1,895 | 1,908 | 1,890 | 1,908 | 7,800 | 1,908 |
| 2015-10-23 | 1,895 | 1,896 | 1,882 | 1,895 | 5,200 | 1,895 |
| 2015-10-22 | 1,875 | 1,891 | 1,875 | 1,886 | 4,700 | 1,886 |
| 2015-10-21 | 1,880 | 1,900 | 1,864 | 1,875 | 13,600 | 1,875 |
| 2015-10-20 | 1,886 | 1,897 | 1,873 | 1,874 | 11,000 | 1,874 |
| 2015-10-19 | 1,888 | 1,893 | 1,886 | 1,886 | 5,000 | 1,886 |
| 2015-10-16 | 1,878 | 1,890 | 1,877 | 1,888 | 8,600 | 1,888 |
| 2015-10-15 | 1,868 | 1,878 | 1,861 | 1,876 | 3,000 | 1,876 |
| 2015-10-14 | 1,887 | 1,887 | 1,867 | 1,868 | 5,500 | 1,868 |
| 2015-10-13 | 1,889 | 1,890 | 1,836 | 1,867 | 16,400 | 1,867 |
| 2015-10-09 | 1,875 | 1,885 | 1,875 | 1,881 | 4,100 | 1,881 |
| 2015-10-08 | 1,875 | 1,881 | 1,874 | 1,875 | 2,700 | 1,875 |
| 2015-10-07 | 1,870 | 1,884 | 1,870 | 1,871 | 1,900 | 1,871 |
| 2015-10-06 | 1,869 | 1,888 | 1,869 | 1,887 | 6,900 | 1,887 |
| 2015-10-05 | 1,840 | 1,869 | 1,840 | 1,863 | 6,700 | 1,863 |
| 2015-10-02 | 1,871 | 1,872 | 1,824 | 1,870 | 7,600 | 1,870 |
| 2015-10-01 | 1,851 | 1,870 | 1,850 | 1,870 | 4,700 | 1,870 |
| 2015-09-30 | 1,830 | 1,863 | 1,830 | 1,850 | 5,500 | 1,850 |
| 2015-09-29 | 1,863 | 1,868 | 1,820 | 1,822 | 7,500 | 1,822 |
| 2015-09-28 | 1,870 | 1,874 | 1,859 | 1,863 | 5,500 | 1,863 |
| 2015-09-25 | 1,878 | 1,878 | 1,851 | 1,875 | 10,100 | 1,875 |
| 2015-09-24 | 1,850 | 1,878 | 1,849 | 1,878 | 9,300 | 1,878 |
| 2015-09-18 | 1,833 | 1,869 | 1,829 | 1,854 | 5,400 | 1,854 |
| 2015-09-17 | 1,855 | 1,867 | 1,816 | 1,820 | 9,800 | 1,820 |
| 2015-09-16 | 1,878 | 1,878 | 1,855 | 1,860 | 5,700 | 1,860 |
| 2015-09-15 | 1,878 | 1,879 | 1,860 | 1,871 | 5,100 | 1,871 |
| 2015-09-14 | 1,878 | 1,878 | 1,860 | 1,871 | 7,400 | 1,871 |
| 2015-09-11 | 1,828 | 1,850 | 1,817 | 1,838 | 3,400 | 1,838 |
| 2015-09-10 | 1,859 | 1,869 | 1,825 | 1,828 | 7,200 | 1,828 |
| 2015-09-09 | 1,822 | 1,869 | 1,810 | 1,860 | 9,300 | 1,860 |
| 2015-09-08 | 1,814 | 1,824 | 1,801 | 1,801 | 4,900 | 1,801 |
| 2015-09-07 | 1,820 | 1,820 | 1,801 | 1,814 | 11,600 | 1,814 |
| 2015-09-04 | 1,836 | 1,839 | 1,825 | 1,825 | 8,300 | 1,825 |
| 2015-09-03 | 1,834 | 1,865 | 1,834 | 1,865 | 4,200 | 1,865 |
| 2015-09-02 | 1,830 | 1,868 | 1,823 | 1,833 | 10,300 | 1,833 |
| 2015-09-01 | 1,891 | 1,898 | 1,870 | 1,870 | 5,800 | 1,870 |
| 2015-08-31 | 1,899 | 1,899 | 1,871 | 1,889 | 5,100 | 1,889 |
| 2015-08-28 | 1,877 | 1,898 | 1,877 | 1,890 | 7,900 | 1,890 |
| 2015-08-27 | 1,871 | 1,889 | 1,871 | 1,877 | 11,800 | 1,877 |
| 2015-08-26 | 1,822 | 1,870 | 1,822 | 1,870 | 11,400 | 1,870 |
| 2015-08-25 | 1,750 | 1,850 | 1,712 | 1,800 | 35,000 | 1,800 |
| 2015-08-24 | 1,870 | 1,879 | 1,800 | 1,835 | 40,000 | 1,835 |
| 2015-08-21 | 1,910 | 1,910 | 1,882 | 1,894 | 29,600 | 1,894 |
| 2015-08-20 | 1,920 | 1,927 | 1,915 | 1,915 | 5,400 | 1,915 |
| 2015-08-19 | 1,921 | 1,930 | 1,920 | 1,925 | 5,300 | 1,925 |
| 2015-08-18 | 1,926 | 1,929 | 1,921 | 1,921 | 6,500 | 1,921 |
| 2015-08-17 | 1,921 | 1,930 | 1,921 | 1,926 | 10,700 | 1,926 |
| 2015-08-14 | 1,933 | 1,939 | 1,916 | 1,921 | 21,000 | 1,921 |
| 2015-08-13 | 1,943 | 1,943 | 1,934 | 1,934 | 3,500 | 1,934 |
| 2015-08-12 | 1,935 | 1,942 | 1,932 | 1,942 | 8,400 | 1,942 |
| 2015-08-11 | 1,939 | 1,944 | 1,937 | 1,939 | 7,200 | 1,939 |
| 2015-08-10 | 1,950 | 1,950 | 1,936 | 1,936 | 9,900 | 1,936 |
| 2015-08-07 | 1,944 | 1,947 | 1,940 | 1,942 | 6,200 | 1,942 |
| 2015-08-06 | 1,945 | 1,949 | 1,941 | 1,945 | 5,200 | 1,945 |
| 2015-08-05 | 1,935 | 1,946 | 1,935 | 1,945 | 2,900 | 1,945 |
| 2015-08-04 | 1,936 | 1,940 | 1,933 | 1,935 | 7,200 | 1,935 |
| 2015-08-03 | 1,952 | 1,957 | 1,940 | 1,940 | 6,400 | 1,940 |
| 2015-07-31 | 1,951 | 1,952 | 1,941 | 1,945 | 8,100 | 1,945 |
| 2015-07-30 | 1,955 | 1,960 | 1,953 | 1,953 | 4,500 | 1,953 |
| 2015-07-29 | 1,956 | 1,980 | 1,950 | 1,960 | 4,400 | 1,960 |
| 2015-07-28 | 1,950 | 1,960 | 1,942 | 1,958 | 3,700 | 1,958 |
| 2015-07-27 | 1,979 | 1,979 | 1,960 | 1,960 | 7,600 | 1,960 |
| 2015-07-24 | 1,987 | 1,994 | 1,970 | 1,980 | 8,800 | 1,980 |
| 2015-07-23 | 1,997 | 1,997 | 1,987 | 1,987 | 7,600 | 1,987 |
| 2015-07-22 | 1,992 | 1,995 | 1,990 | 1,993 | 3,300 | 1,993 |
| 2015-07-21 | 1,997 | 1,999 | 1,991 | 1,991 | 4,800 | 1,991 |
| 2015-07-17 | 1,995 | 1,997 | 1,990 | 1,990 | 6,200 | 1,990 |
| 2015-07-16 | 1,986 | 1,991 | 1,985 | 1,990 | 7,400 | 1,990 |
| 2015-07-15 | 1,987 | 1,987 | 1,970 | 1,983 | 3,400 | 1,983 |
| 2015-07-14 | 1,936 | 1,975 | 1,935 | 1,974 | 16,800 | 1,974 |
| 2015-07-13 | 1,935 | 1,962 | 1,935 | 1,959 | 9,000 | 1,959 |
| 2015-07-10 | 1,953 | 1,970 | 1,930 | 1,930 | 21,500 | 1,930 |
| 2015-07-09 | 1,950 | 1,964 | 1,930 | 1,953 | 20,800 | 1,953 |
| 2015-07-08 | 2,005 | 2,005 | 1,956 | 1,965 | 26,400 | 1,965 |
| 2015-07-07 | 1,989 | 2,004 | 1,988 | 2,000 | 11,500 | 2,000 |
| 2015-07-06 | 1,980 | 2,010 | 1,980 | 1,986 | 14,100 | 1,986 |
| 2015-07-03 | 1,986 | 1,993 | 1,983 | 1,985 | 13,500 | 1,985 |
| 2015-07-02 | 2,000 | 2,002 | 1,971 | 1,971 | 15,400 | 1,971 |
| 2015-07-01 | 1,985 | 1,997 | 1,976 | 1,997 | 18,200 | 1,997 |
| 2015-06-30 | 1,956 | 1,993 | 1,956 | 1,967 | 15,500 | 1,967 |
| 2015-06-29 | 1,954 | 1,995 | 1,954 | 1,976 | 39,200 | 1,976 |
| 2015-06-26 | 2,020 | 2,036 | 1,987 | 2,010 | 153,800 | 2,010 |
| 2015-06-25 | 1,930 | 1,939 | 1,930 | 1,939 | 3,900 | 1,939 |
| 2015-06-24 | 1,935 | 1,940 | 1,930 | 1,930 | 9,400 | 1,930 |
| 2015-06-23 | 1,935 | 1,940 | 1,932 | 1,932 | 7,000 | 1,932 |
| 2015-06-22 | 1,931 | 1,940 | 1,931 | 1,936 | 6,300 | 1,936 |
| 2015-06-19 | 1,940 | 1,941 | 1,926 | 1,940 | 6,100 | 1,940 |
| 2015-06-18 | 1,940 | 1,941 | 1,930 | 1,940 | 7,100 | 1,940 |
| 2015-06-17 | 1,941 | 1,944 | 1,930 | 1,940 | 4,900 | 1,940 |
| 2015-06-16 | 1,934 | 1,945 | 1,930 | 1,944 | 14,000 | 1,944 |
| 2015-06-15 | 1,927 | 1,934 | 1,923 | 1,930 | 7,200 | 1,930 |
| 2015-06-12 | 1,920 | 1,929 | 1,915 | 1,927 | 7,800 | 1,927 |
| 2015-06-11 | 1,925 | 1,925 | 1,919 | 1,925 | 7,700 | 1,925 |
| 2015-06-10 | 1,931 | 1,937 | 1,926 | 1,926 | 10,700 | 1,926 |
| 2015-06-09 | 1,950 | 1,950 | 1,931 | 1,934 | 29,300 | 1,934 |
| 2015-06-08 | 1,950 | 1,950 | 1,929 | 1,932 | 51,400 | 1,932 |
| 2015-06-05 | 1,901 | 1,906 | 1,901 | 1,906 | 5,400 | 1,906 |
| 2015-06-04 | 1,899 | 1,907 | 1,899 | 1,900 | 6,900 | 1,900 |
| 2015-06-03 | 1,903 | 1,905 | 1,892 | 1,898 | 9,100 | 1,898 |
| 2015-06-02 | 1,900 | 1,910 | 1,895 | 1,899 | 9,200 | 1,899 |
| 2015-06-01 | 1,899 | 1,900 | 1,890 | 1,897 | 5,900 | 1,897 |
| 2015-05-29 | 1,894 | 1,902 | 1,883 | 1,883 | 9,800 | 1,883 |
| 2015-05-28 | 1,900 | 1,907 | 1,878 | 1,894 | 10,900 | 1,894 |
| 2015-05-27 | 1,904 | 1,910 | 1,900 | 1,900 | 11,900 | 1,900 |
| 2015-05-26 | 1,893 | 1,899 | 1,886 | 1,898 | 8,400 | 1,898 |
| 2015-05-25 | 1,895 | 1,895 | 1,885 | 1,894 | 10,700 | 1,894 |
| 2015-05-22 | 1,875 | 1,880 | 1,871 | 1,878 | 5,700 | 1,878 |
| 2015-05-21 | 1,874 | 1,875 | 1,869 | 1,875 | 3,700 | 1,875 |
| 2015-05-20 | 1,870 | 1,874 | 1,862 | 1,867 | 9,700 | 1,867 |
| 2015-05-19 | 1,860 | 1,864 | 1,850 | 1,864 | 8,800 | 1,864 |
| 2015-05-18 | 1,855 | 1,858 | 1,850 | 1,857 | 7,800 | 1,857 |
| 2015-05-15 | 1,849 | 1,858 | 1,849 | 1,855 | 7,000 | 1,855 |
| 2015-05-14 | 1,850 | 1,856 | 1,848 | 1,848 | 12,400 | 1,848 |
| 2015-05-13 | 1,853 | 1,860 | 1,850 | 1,853 | 11,200 | 1,853 |
| 2015-05-12 | 1,869 | 1,869 | 1,851 | 1,853 | 6,200 | 1,853 |
| 2015-05-11 | 1,869 | 1,874 | 1,865 | 1,869 | 5,500 | 1,869 |
| 2015-05-08 | 1,851 | 1,861 | 1,850 | 1,861 | 5,900 | 1,861 |
| 2015-05-07 | 1,850 | 1,861 | 1,850 | 1,850 | 6,400 | 1,850 |
| 2015-05-01 | 1,860 | 1,860 | 1,850 | 1,850 | 12,500 | 1,850 |
| 2015-04-30 | 1,864 | 1,868 | 1,857 | 1,860 | 5,700 | 1,860 |
| 2015-04-28 | 1,860 | 1,867 | 1,858 | 1,858 | 4,200 | 1,858 |
| 2015-04-27 | 1,872 | 1,872 | 1,860 | 1,860 | 8,800 | 1,860 |
| 2015-04-24 | 1,875 | 1,875 | 1,865 | 1,871 | 8,500 | 1,871 |
| 2015-04-23 | 1,873 | 1,875 | 1,869 | 1,875 | 8,700 | 1,875 |
| 2015-04-22 | 1,873 | 1,883 | 1,870 | 1,878 | 8,600 | 1,878 |
| 2015-04-21 | 1,887 | 1,887 | 1,880 | 1,881 | 4,700 | 1,881 |
| 2015-04-20 | 1,870 | 1,895 | 1,867 | 1,876 | 11,400 | 1,876 |
| 2015-04-17 | 1,900 | 1,905 | 1,883 | 1,894 | 4,900 | 1,894 |
| 2015-04-16 | 1,912 | 1,914 | 1,901 | 1,909 | 6,900 | 1,909 |
| 2015-04-15 | 1,915 | 1,915 | 1,905 | 1,912 | 18,500 | 1,912 |
| 2015-04-14 | 1,880 | 1,917 | 1,877 | 1,909 | 21,900 | 1,909 |
| 2015-04-13 | 1,870 | 1,881 | 1,869 | 1,880 | 11,200 | 1,880 |
| 2015-04-10 | 1,870 | 1,876 | 1,864 | 1,865 | 7,300 | 1,865 |
| 2015-04-09 | 1,882 | 1,886 | 1,862 | 1,869 | 15,000 | 1,869 |
| 2015-04-08 | 1,857 | 1,874 | 1,857 | 1,874 | 7,200 | 1,874 |
| 2015-04-07 | 1,852 | 1,863 | 1,851 | 1,863 | 7,900 | 1,863 |
| 2015-04-06 | 1,860 | 1,862 | 1,851 | 1,851 | 10,500 | 1,851 |
| 2015-04-03 | 1,869 | 1,869 | 1,857 | 1,863 | 12,300 | 1,863 |
| 2015-04-02 | 1,876 | 1,877 | 1,861 | 1,865 | 5,200 | 1,865 |
| 2015-04-01 | 1,881 | 1,882 | 1,870 | 1,871 | 8,300 | 1,871 |
| 2015-03-31 | 1,886 | 1,886 | 1,881 | 1,881 | 2,500 | 1,881 |
| 2015-03-30 | 1,879 | 1,887 | 1,876 | 1,879 | 7,000 | 1,879 |
| 2015-03-27 | 1,878 | 1,898 | 1,876 | 1,878 | 7,800 | 1,878 |
| 2015-03-26 | 1,892 | 1,895 | 1,875 | 1,878 | 17,900 | 1,878 |
| 2015-03-25 | 1,890 | 1,899 | 1,888 | 1,892 | 12,400 | 1,892 |
| 2015-03-24 | 1,898 | 1,899 | 1,891 | 1,891 | 11,400 | 1,891 |
| 2015-03-23 | 1,900 | 1,910 | 1,895 | 1,898 | 16,500 | 1,898 |
| 2015-03-20 | 1,901 | 1,908 | 1,900 | 1,907 | 7,700 | 1,907 |
| 2015-03-19 | 1,917 | 1,918 | 1,900 | 1,902 | 7,300 | 1,902 |
| 2015-03-18 | 1,910 | 1,925 | 1,910 | 1,920 | 6,800 | 1,920 |
| 2015-03-17 | 1,906 | 1,928 | 1,905 | 1,915 | 15,500 | 1,915 |
| 2015-03-16 | 1,901 | 1,921 | 1,900 | 1,910 | 18,700 | 1,910 |
| 2015-03-13 | 1,939 | 1,940 | 1,920 | 1,935 | 18,300 | 1,935 |
| 2015-03-12 | 1,920 | 1,943 | 1,907 | 1,940 | 23,500 | 1,940 |
| 2015-03-11 | 1,928 | 1,935 | 1,915 | 1,924 | 20,300 | 1,924 |
| 2015-03-10 | 1,899 | 1,936 | 1,899 | 1,936 | 66,100 | 1,936 |
| 2015-03-09 | 1,867 | 1,887 | 1,866 | 1,887 | 29,300 | 1,887 |
| 2015-03-06 | 1,855 | 1,859 | 1,853 | 1,855 | 14,900 | 1,855 |
| 2015-03-05 | 1,852 | 1,855 | 1,845 | 1,855 | 13,300 | 1,855 |
| 2015-03-04 | 1,851 | 1,851 | 1,840 | 1,849 | 13,000 | 1,849 |
| 2015-03-03 | 1,851 | 1,859 | 1,850 | 1,856 | 23,800 | 1,856 |
| 2015-03-02 | 1,816 | 1,852 | 1,800 | 1,845 | 39,300 | 1,845 |
| 2015-02-27 | 1,850 | 1,851 | 1,832 | 1,832 | 39,800 | 1,832 |
| 2015-02-26 | 1,888 | 1,888 | 1,850 | 1,850 | 52,100 | 1,850 |
| 2015-02-25 | 1,868 | 1,900 | 1,865 | 1,889 | 118,800 | 1,889 |
| 2015-02-24 | 1,951 | 1,956 | 1,951 | 1,952 | 170,800 | 1,952 |
| 2015-02-23 | 1,955 | 1,957 | 1,952 | 1,953 | 60,600 | 1,953 |
| 2015-02-20 | 1,957 | 1,961 | 1,954 | 1,955 | 33,500 | 1,955 |
| 2015-02-19 | 1,951 | 1,960 | 1,951 | 1,960 | 24,500 | 1,960 |
| 2015-02-18 | 1,956 | 1,957 | 1,950 | 1,951 | 42,000 | 1,951 |
| 2015-02-17 | 1,956 | 1,961 | 1,955 | 1,958 | 21,300 | 1,958 |
| 2015-02-16 | 1,961 | 1,963 | 1,957 | 1,959 | 21,600 | 1,959 |
| 2015-02-13 | 1,958 | 1,963 | 1,949 | 1,963 | 29,000 | 1,963 |
| 2015-02-12 | 1,960 | 1,963 | 1,956 | 1,957 | 20,500 | 1,957 |
| 2015-02-10 | 1,957 | 1,959 | 1,953 | 1,959 | 16,100 | 1,959 |
| 2015-02-09 | 1,950 | 1,957 | 1,950 | 1,955 | 16,900 | 1,955 |
| 2015-02-06 | 1,951 | 1,953 | 1,948 | 1,950 | 11,300 | 1,950 |
| 2015-02-05 | 1,951 | 1,954 | 1,948 | 1,948 | 13,600 | 1,948 |
| 2015-02-04 | 1,950 | 1,958 | 1,946 | 1,951 | 19,800 | 1,951 |
| 2015-02-03 | 1,951 | 1,964 | 1,948 | 1,952 | 20,300 | 1,952 |
| 2015-02-02 | 1,952 | 1,960 | 1,952 | 1,959 | 19,200 | 1,959 |
| 2015-01-30 | 1,935 | 1,953 | 1,935 | 1,953 | 21,000 | 1,953 |
| 2015-01-29 | 1,954 | 1,963 | 1,935 | 1,937 | 23,900 | 1,937 |
| 2015-01-28 | 1,945 | 1,958 | 1,921 | 1,952 | 19,900 | 1,952 |
| 2015-01-27 | 1,923 | 1,940 | 1,912 | 1,940 | 22,500 | 1,940 |
| 2015-01-26 | 1,931 | 1,934 | 1,923 | 1,923 | 20,400 | 1,923 |
| 2015-01-23 | 1,950 | 1,950 | 1,927 | 1,931 | 32,600 | 1,931 |
| 2015-01-22 | 1,953 | 1,953 | 1,935 | 1,935 | 17,400 | 1,935 |
| 2015-01-21 | 1,970 | 1,970 | 1,948 | 1,948 | 22,900 | 1,948 |
| 2015-01-20 | 1,946 | 1,971 | 1,936 | 1,961 | 16,800 | 1,961 |
| 2015-01-19 | 1,942 | 1,964 | 1,942 | 1,953 | 14,400 | 1,953 |
| 2015-01-16 | 1,979 | 1,979 | 1,919 | 1,935 | 42,700 | 1,935 |
| 2015-01-15 | 1,985 | 1,995 | 1,978 | 1,987 | 22,200 | 1,987 |
| 2015-01-14 | 1,950 | 1,990 | 1,932 | 1,990 | 33,100 | 1,990 |
| 2015-01-13 | 1,934 | 1,940 | 1,924 | 1,940 | 23,400 | 1,940 |
| 2015-01-09 | 1,928 | 1,937 | 1,921 | 1,930 | 23,200 | 1,930 |
| 2015-01-08 | 1,910 | 1,927 | 1,910 | 1,927 | 18,300 | 1,927 |
| 2015-01-07 | 1,892 | 1,925 | 1,888 | 1,918 | 16,000 | 1,918 |
| 2015-01-06 | 1,928 | 1,929 | 1,891 | 1,911 | 23,000 | 1,911 |
| 2015-01-05 | 1,911 | 1,930 | 1,906 | 1,929 | 22,800 | 1,929 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
