2593 (株)伊藤園 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 | 3,100 | 3,130 | 3,070 | 3,120 | 228,800 | 3,120 |
| 2015-12-29 | 3,070 | 3,100 | 3,035 | 3,090 | 282,500 | 3,090 |
| 2015-12-28 | 3,095 | 3,130 | 3,040 | 3,085 | 408,000 | 3,085 |
| 2015-12-25 | 3,015 | 3,110 | 3,015 | 3,095 | 544,000 | 3,095 |
| 2015-12-24 | 3,050 | 3,050 | 2,997 | 2,999 | 343,600 | 2,999 |
| 2015-12-22 | 3,025 | 3,055 | 3,005 | 3,025 | 456,100 | 3,025 |
| 2015-12-21 | 2,940 | 3,020 | 2,933 | 2,999 | 506,400 | 2,999 |
| 2015-12-18 | 2,990 | 3,025 | 2,940 | 2,943 | 450,300 | 2,943 |
| 2015-12-17 | 2,950 | 3,000 | 2,950 | 2,986 | 443,000 | 2,986 |
| 2015-12-16 | 2,897 | 2,929 | 2,865 | 2,916 | 340,700 | 2,916 |
| 2015-12-15 | 2,911 | 2,925 | 2,844 | 2,847 | 245,200 | 2,847 |
| 2015-12-14 | 2,854 | 2,927 | 2,840 | 2,920 | 479,900 | 2,920 |
| 2015-12-11 | 2,884 | 2,936 | 2,881 | 2,884 | 347,200 | 2,884 |
| 2015-12-10 | 2,818 | 2,895 | 2,805 | 2,874 | 272,500 | 2,874 |
| 2015-12-09 | 2,887 | 2,923 | 2,860 | 2,864 | 345,800 | 2,864 |
| 2015-12-08 | 2,910 | 2,939 | 2,897 | 2,912 | 306,800 | 2,912 |
| 2015-12-07 | 2,857 | 2,910 | 2,843 | 2,890 | 322,500 | 2,890 |
| 2015-12-04 | 2,861 | 2,894 | 2,825 | 2,840 | 369,000 | 2,840 |
| 2015-12-03 | 2,855 | 2,884 | 2,820 | 2,880 | 359,400 | 2,880 |
| 2015-12-02 | 2,805 | 2,853 | 2,790 | 2,847 | 541,900 | 2,847 |
| 2015-12-01 | 2,736 | 2,831 | 2,722 | 2,820 | 496,200 | 2,820 |
| 2015-11-30 | 2,833 | 2,846 | 2,789 | 2,814 | 399,500 | 2,814 |
| 2015-11-27 | 2,859 | 2,864 | 2,828 | 2,841 | 231,500 | 2,841 |
| 2015-11-26 | 2,829 | 2,865 | 2,817 | 2,856 | 279,100 | 2,856 |
| 2015-11-25 | 2,812 | 2,839 | 2,778 | 2,816 | 334,800 | 2,816 |
| 2015-11-24 | 2,794 | 2,825 | 2,791 | 2,813 | 332,800 | 2,813 |
| 2015-11-20 | 2,743 | 2,772 | 2,734 | 2,759 | 294,200 | 2,759 |
| 2015-11-19 | 2,718 | 2,767 | 2,716 | 2,739 | 327,000 | 2,739 |
| 2015-11-18 | 2,682 | 2,733 | 2,672 | 2,710 | 361,800 | 2,710 |
| 2015-11-17 | 2,669 | 2,682 | 2,639 | 2,650 | 297,000 | 2,650 |
| 2015-11-16 | 2,618 | 2,655 | 2,614 | 2,649 | 167,800 | 2,649 |
| 2015-11-13 | 2,622 | 2,664 | 2,605 | 2,655 | 177,300 | 2,655 |
| 2015-11-12 | 2,618 | 2,670 | 2,606 | 2,638 | 301,700 | 2,638 |
| 2015-11-11 | 2,584 | 2,623 | 2,576 | 2,617 | 313,900 | 2,617 |
| 2015-11-10 | 2,547 | 2,585 | 2,540 | 2,576 | 180,700 | 2,576 |
| 2015-11-09 | 2,589 | 2,590 | 2,562 | 2,575 | 210,000 | 2,575 |
| 2015-11-06 | 2,558 | 2,593 | 2,549 | 2,564 | 197,200 | 2,564 |
| 2015-11-05 | 2,507 | 2,549 | 2,507 | 2,547 | 262,900 | 2,547 |
| 2015-11-04 | 2,527 | 2,535 | 2,502 | 2,513 | 198,600 | 2,513 |
| 2015-11-02 | 2,534 | 2,534 | 2,484 | 2,489 | 248,600 | 2,489 |
| 2015-10-30 | 2,495 | 2,547 | 2,470 | 2,536 | 288,600 | 2,536 |
| 2015-10-29 | 2,564 | 2,564 | 2,493 | 2,512 | 296,900 | 2,512 |
| 2015-10-28 | 2,529 | 2,557 | 2,498 | 2,547 | 306,700 | 2,547 |
| 2015-10-27 | 2,560 | 2,585 | 2,550 | 2,554 | 333,700 | 2,554 |
| 2015-10-26 | 2,570 | 2,570 | 2,525 | 2,536 | 209,800 | 2,536 |
| 2015-10-23 | 2,588 | 2,619 | 2,550 | 2,560 | 396,700 | 2,560 |
| 2015-10-22 | 2,509 | 2,569 | 2,509 | 2,543 | 418,000 | 2,543 |
| 2015-10-21 | 2,453 | 2,517 | 2,453 | 2,508 | 607,400 | 2,508 |
| 2015-10-20 | 2,438 | 2,445 | 2,422 | 2,441 | 347,600 | 2,441 |
| 2015-10-19 | 2,437 | 2,443 | 2,413 | 2,431 | 320,000 | 2,431 |
| 2015-10-16 | 2,465 | 2,469 | 2,431 | 2,439 | 247,000 | 2,439 |
| 2015-10-15 | 2,469 | 2,481 | 2,424 | 2,440 | 639,500 | 2,440 |
| 2015-10-14 | 2,505 | 2,557 | 2,451 | 2,487 | 1,183,000 | 2,487 |
| 2015-10-13 | 2,586 | 2,633 | 2,574 | 2,618 | 441,200 | 2,618 |
| 2015-10-09 | 2,506 | 2,556 | 2,487 | 2,556 | 264,700 | 2,556 |
| 2015-10-08 | 2,583 | 2,583 | 2,489 | 2,491 | 286,600 | 2,491 |
| 2015-10-07 | 2,574 | 2,589 | 2,534 | 2,581 | 189,600 | 2,581 |
| 2015-10-06 | 2,580 | 2,584 | 2,554 | 2,568 | 233,900 | 2,568 |
| 2015-10-05 | 2,494 | 2,532 | 2,481 | 2,528 | 210,600 | 2,528 |
| 2015-10-02 | 2,483 | 2,492 | 2,444 | 2,479 | 330,200 | 2,479 |
| 2015-10-01 | 2,549 | 2,549 | 2,473 | 2,482 | 246,300 | 2,482 |
| 2015-09-30 | 2,449 | 2,510 | 2,446 | 2,499 | 313,400 | 2,499 |
| 2015-09-29 | 2,449 | 2,468 | 2,409 | 2,414 | 258,400 | 2,414 |
| 2015-09-28 | 2,474 | 2,489 | 2,438 | 2,470 | 289,200 | 2,470 |
| 2015-09-25 | 2,438 | 2,466 | 2,427 | 2,452 | 331,700 | 2,452 |
| 2015-09-24 | 2,400 | 2,463 | 2,400 | 2,422 | 269,900 | 2,422 |
| 2015-09-18 | 2,491 | 2,491 | 2,408 | 2,414 | 387,800 | 2,414 |
| 2015-09-17 | 2,447 | 2,495 | 2,422 | 2,491 | 321,000 | 2,491 |
| 2015-09-16 | 2,440 | 2,445 | 2,390 | 2,419 | 375,600 | 2,419 |
| 2015-09-15 | 2,437 | 2,449 | 2,410 | 2,423 | 267,000 | 2,423 |
| 2015-09-14 | 2,462 | 2,480 | 2,412 | 2,420 | 241,200 | 2,420 |
| 2015-09-11 | 2,412 | 2,460 | 2,411 | 2,442 | 365,300 | 2,442 |
| 2015-09-10 | 2,436 | 2,450 | 2,401 | 2,420 | 368,100 | 2,420 |
| 2015-09-09 | 2,482 | 2,492 | 2,428 | 2,469 | 541,800 | 2,469 |
| 2015-09-08 | 2,461 | 2,500 | 2,421 | 2,428 | 440,200 | 2,428 |
| 2015-09-07 | 2,474 | 2,491 | 2,435 | 2,445 | 787,000 | 2,445 |
| 2015-09-04 | 2,568 | 2,579 | 2,485 | 2,518 | 442,700 | 2,518 |
| 2015-09-03 | 2,601 | 2,629 | 2,554 | 2,567 | 487,400 | 2,567 |
| 2015-09-02 | 2,646 | 2,679 | 2,585 | 2,597 | 778,600 | 2,597 |
| 2015-09-01 | 2,899 | 2,920 | 2,687 | 2,696 | 967,900 | 2,696 |
| 2015-08-31 | 2,747 | 2,870 | 2,747 | 2,869 | 696,100 | 2,869 |
| 2015-08-28 | 2,699 | 2,744 | 2,649 | 2,741 | 522,000 | 2,741 |
| 2015-08-27 | 2,680 | 2,696 | 2,586 | 2,627 | 819,200 | 2,627 |
| 2015-08-26 | 2,684 | 2,700 | 2,556 | 2,589 | 1,021,700 | 2,589 |
| 2015-08-25 | 2,700 | 2,790 | 2,672 | 2,684 | 484,500 | 2,684 |
| 2015-08-24 | 2,786 | 2,839 | 2,763 | 2,767 | 366,800 | 2,767 |
| 2015-08-21 | 2,864 | 2,919 | 2,854 | 2,859 | 287,700 | 2,859 |
| 2015-08-20 | 2,945 | 2,991 | 2,921 | 2,936 | 197,800 | 2,936 |
| 2015-08-19 | 3,040 | 3,040 | 2,953 | 2,967 | 485,700 | 2,967 |
| 2015-08-18 | 3,080 | 3,095 | 3,050 | 3,075 | 173,800 | 3,075 |
| 2015-08-17 | 3,110 | 3,110 | 3,050 | 3,105 | 170,400 | 3,105 |
| 2015-08-14 | 3,045 | 3,140 | 3,035 | 3,110 | 439,400 | 3,110 |
| 2015-08-13 | 3,005 | 3,035 | 2,966 | 3,035 | 283,300 | 3,035 |
| 2015-08-12 | 3,050 | 3,050 | 3,015 | 3,030 | 193,600 | 3,030 |
| 2015-08-11 | 3,060 | 3,060 | 3,010 | 3,050 | 212,600 | 3,050 |
| 2015-08-10 | 2,955 | 3,060 | 2,939 | 3,055 | 299,000 | 3,055 |
| 2015-08-07 | 2,978 | 2,996 | 2,948 | 2,988 | 255,500 | 2,988 |
| 2015-08-06 | 3,050 | 3,085 | 2,997 | 2,997 | 393,400 | 2,997 |
| 2015-08-05 | 2,999 | 3,070 | 2,998 | 3,050 | 482,600 | 3,050 |
| 2015-08-04 | 2,948 | 2,993 | 2,943 | 2,987 | 300,800 | 2,987 |
| 2015-08-03 | 2,900 | 2,943 | 2,889 | 2,936 | 209,600 | 2,936 |
| 2015-07-31 | 2,832 | 2,900 | 2,818 | 2,884 | 425,000 | 2,884 |
| 2015-07-30 | 2,849 | 2,875 | 2,815 | 2,832 | 286,500 | 2,832 |
| 2015-07-29 | 2,815 | 2,838 | 2,798 | 2,831 | 227,700 | 2,831 |
| 2015-07-28 | 2,744 | 2,820 | 2,730 | 2,809 | 288,800 | 2,809 |
| 2015-07-27 | 2,800 | 2,828 | 2,778 | 2,800 | 223,200 | 2,800 |
| 2015-07-24 | 2,802 | 2,825 | 2,784 | 2,817 | 245,700 | 2,817 |
| 2015-07-23 | 2,780 | 2,807 | 2,770 | 2,801 | 239,100 | 2,801 |
| 2015-07-22 | 2,773 | 2,808 | 2,763 | 2,783 | 371,100 | 2,783 |
| 2015-07-21 | 2,739 | 2,799 | 2,726 | 2,797 | 755,400 | 2,797 |
| 2015-07-17 | 2,633 | 2,700 | 2,627 | 2,700 | 552,600 | 2,700 |
| 2015-07-16 | 2,630 | 2,639 | 2,615 | 2,616 | 285,400 | 2,616 |
| 2015-07-15 | 2,555 | 2,610 | 2,555 | 2,601 | 301,100 | 2,601 |
| 2015-07-14 | 2,597 | 2,597 | 2,538 | 2,541 | 263,500 | 2,541 |
| 2015-07-13 | 2,525 | 2,569 | 2,523 | 2,533 | 202,800 | 2,533 |
| 2015-07-10 | 2,517 | 2,554 | 2,493 | 2,504 | 272,400 | 2,504 |
| 2015-07-09 | 2,483 | 2,511 | 2,444 | 2,504 | 305,300 | 2,504 |
| 2015-07-08 | 2,555 | 2,564 | 2,498 | 2,520 | 298,200 | 2,520 |
| 2015-07-07 | 2,541 | 2,567 | 2,535 | 2,549 | 212,800 | 2,549 |
| 2015-07-06 | 2,532 | 2,551 | 2,510 | 2,526 | 194,500 | 2,526 |
| 2015-07-03 | 2,569 | 2,594 | 2,552 | 2,559 | 195,800 | 2,559 |
| 2015-07-02 | 2,588 | 2,588 | 2,561 | 2,566 | 197,600 | 2,566 |
| 2015-07-01 | 2,602 | 2,617 | 2,549 | 2,563 | 331,200 | 2,563 |
| 2015-06-30 | 2,542 | 2,599 | 2,542 | 2,568 | 369,300 | 2,568 |
| 2015-06-29 | 2,572 | 2,598 | 2,552 | 2,562 | 300,400 | 2,562 |
| 2015-06-26 | 2,621 | 2,636 | 2,607 | 2,636 | 163,900 | 2,636 |
| 2015-06-25 | 2,651 | 2,651 | 2,617 | 2,627 | 172,500 | 2,627 |
| 2015-06-24 | 2,671 | 2,673 | 2,641 | 2,657 | 225,700 | 2,657 |
| 2015-06-23 | 2,628 | 2,665 | 2,612 | 2,659 | 276,200 | 2,659 |
| 2015-06-22 | 2,612 | 2,633 | 2,596 | 2,611 | 230,900 | 2,611 |
| 2015-06-19 | 2,600 | 2,629 | 2,590 | 2,612 | 476,600 | 2,612 |
| 2015-06-18 | 2,644 | 2,659 | 2,602 | 2,602 | 320,000 | 2,602 |
| 2015-06-17 | 2,665 | 2,690 | 2,642 | 2,656 | 192,900 | 2,656 |
| 2015-06-16 | 2,670 | 2,689 | 2,640 | 2,666 | 230,600 | 2,666 |
| 2015-06-15 | 2,656 | 2,689 | 2,648 | 2,685 | 223,000 | 2,685 |
| 2015-06-12 | 2,715 | 2,732 | 2,668 | 2,675 | 348,500 | 2,675 |
| 2015-06-11 | 2,673 | 2,720 | 2,653 | 2,714 | 344,000 | 2,714 |
| 2015-06-10 | 2,670 | 2,689 | 2,632 | 2,648 | 574,200 | 2,648 |
| 2015-06-09 | 2,763 | 2,769 | 2,683 | 2,689 | 685,400 | 2,689 |
| 2015-06-08 | 2,828 | 2,846 | 2,799 | 2,805 | 356,500 | 2,805 |
| 2015-06-05 | 2,850 | 2,870 | 2,807 | 2,847 | 441,400 | 2,847 |
| 2015-06-04 | 2,798 | 2,885 | 2,774 | 2,880 | 706,700 | 2,880 |
| 2015-06-03 | 2,703 | 2,778 | 2,703 | 2,773 | 422,500 | 2,773 |
| 2015-06-02 | 2,750 | 2,819 | 2,696 | 2,702 | 928,200 | 2,702 |
| 2015-06-01 | 2,660 | 2,749 | 2,655 | 2,746 | 645,300 | 2,746 |
| 2015-05-29 | 2,665 | 2,726 | 2,661 | 2,690 | 541,500 | 2,690 |
| 2015-05-28 | 2,677 | 2,679 | 2,642 | 2,666 | 307,100 | 2,666 |
| 2015-05-27 | 2,589 | 2,682 | 2,585 | 2,677 | 794,100 | 2,677 |
| 2015-05-26 | 2,600 | 2,618 | 2,579 | 2,586 | 263,800 | 2,586 |
| 2015-05-25 | 2,585 | 2,600 | 2,574 | 2,597 | 364,600 | 2,597 |
| 2015-05-22 | 2,550 | 2,574 | 2,546 | 2,573 | 328,200 | 2,573 |
| 2015-05-21 | 2,530 | 2,547 | 2,521 | 2,544 | 226,600 | 2,544 |
| 2015-05-20 | 2,529 | 2,532 | 2,506 | 2,526 | 306,500 | 2,526 |
| 2015-05-19 | 2,490 | 2,514 | 2,480 | 2,509 | 268,800 | 2,509 |
| 2015-05-18 | 2,470 | 2,503 | 2,470 | 2,484 | 242,400 | 2,484 |
| 2015-05-15 | 2,449 | 2,483 | 2,449 | 2,471 | 205,200 | 2,471 |
| 2015-05-14 | 2,488 | 2,495 | 2,446 | 2,449 | 221,000 | 2,449 |
| 2015-05-13 | 2,487 | 2,489 | 2,462 | 2,481 | 187,900 | 2,481 |
| 2015-05-12 | 2,484 | 2,507 | 2,458 | 2,482 | 221,800 | 2,482 |
| 2015-05-11 | 2,485 | 2,501 | 2,467 | 2,486 | 274,900 | 2,486 |
| 2015-05-08 | 2,486 | 2,496 | 2,452 | 2,460 | 390,500 | 2,460 |
| 2015-05-07 | 2,450 | 2,503 | 2,450 | 2,474 | 273,600 | 2,474 |
| 2015-05-01 | 2,490 | 2,523 | 2,465 | 2,470 | 391,400 | 2,470 |
| 2015-04-30 | 2,527 | 2,528 | 2,481 | 2,490 | 382,600 | 2,490 |
| 2015-04-28 | 2,550 | 2,550 | 2,516 | 2,530 | 367,000 | 2,530 |
| 2015-04-27 | 2,516 | 2,538 | 2,503 | 2,531 | 713,000 | 2,531 |
| 2015-04-24 | 2,530 | 2,565 | 2,523 | 2,540 | 916,600 | 2,540 |
| 2015-04-23 | 2,550 | 2,562 | 2,537 | 2,540 | 561,800 | 2,540 |
| 2015-04-22 | 2,576 | 2,582 | 2,550 | 2,555 | 475,300 | 2,555 |
| 2015-04-21 | 2,565 | 2,587 | 2,540 | 2,576 | 500,900 | 2,576 |
| 2015-04-20 | 2,594 | 2,595 | 2,561 | 2,570 | 454,700 | 2,570 |
| 2015-04-17 | 2,641 | 2,656 | 2,602 | 2,603 | 548,900 | 2,603 |
| 2015-04-16 | 2,655 | 2,670 | 2,633 | 2,657 | 341,200 | 2,657 |
| 2015-04-15 | 2,670 | 2,684 | 2,651 | 2,655 | 421,900 | 2,655 |
| 2015-04-14 | 2,656 | 2,680 | 2,638 | 2,675 | 429,100 | 2,675 |
| 2015-04-13 | 2,680 | 2,680 | 2,657 | 2,667 | 215,400 | 2,667 |
| 2015-04-10 | 2,645 | 2,679 | 2,640 | 2,675 | 337,900 | 2,675 |
| 2015-04-09 | 2,661 | 2,675 | 2,635 | 2,643 | 403,600 | 2,643 |
| 2015-04-08 | 2,664 | 2,692 | 2,645 | 2,655 | 330,900 | 2,655 |
| 2015-04-07 | 2,626 | 2,663 | 2,620 | 2,648 | 329,600 | 2,648 |
| 2015-04-06 | 2,588 | 2,625 | 2,578 | 2,618 | 239,600 | 2,618 |
| 2015-04-03 | 2,550 | 2,596 | 2,550 | 2,596 | 252,300 | 2,596 |
| 2015-04-02 | 2,581 | 2,585 | 2,523 | 2,550 | 541,600 | 2,550 |
| 2015-04-01 | 2,595 | 2,616 | 2,584 | 2,585 | 372,500 | 2,585 |
| 2015-03-31 | 2,596 | 2,615 | 2,583 | 2,591 | 368,900 | 2,591 |
| 2015-03-30 | 2,598 | 2,610 | 2,565 | 2,580 | 386,400 | 2,580 |
| 2015-03-27 | 2,563 | 2,599 | 2,545 | 2,583 | 430,000 | 2,583 |
| 2015-03-26 | 2,527 | 2,564 | 2,515 | 2,557 | 375,400 | 2,557 |
| 2015-03-25 | 2,500 | 2,528 | 2,495 | 2,528 | 381,900 | 2,528 |
| 2015-03-24 | 2,500 | 2,500 | 2,464 | 2,486 | 230,000 | 2,486 |
| 2015-03-23 | 2,490 | 2,510 | 2,485 | 2,500 | 185,700 | 2,500 |
| 2015-03-20 | 2,451 | 2,500 | 2,450 | 2,494 | 385,000 | 2,494 |
| 2015-03-19 | 2,500 | 2,500 | 2,433 | 2,449 | 340,500 | 2,449 |
| 2015-03-18 | 2,451 | 2,499 | 2,451 | 2,499 | 278,800 | 2,499 |
| 2015-03-17 | 2,465 | 2,466 | 2,440 | 2,463 | 201,100 | 2,463 |
| 2015-03-16 | 2,416 | 2,460 | 2,416 | 2,451 | 292,800 | 2,451 |
| 2015-03-13 | 2,397 | 2,419 | 2,386 | 2,410 | 423,900 | 2,410 |
| 2015-03-12 | 2,412 | 2,418 | 2,389 | 2,397 | 448,400 | 2,397 |
| 2015-03-11 | 2,440 | 2,445 | 2,410 | 2,419 | 337,200 | 2,419 |
| 2015-03-10 | 2,484 | 2,495 | 2,444 | 2,450 | 276,400 | 2,450 |
| 2015-03-09 | 2,430 | 2,459 | 2,423 | 2,457 | 314,200 | 2,457 |
| 2015-03-06 | 2,411 | 2,435 | 2,400 | 2,433 | 407,400 | 2,433 |
| 2015-03-05 | 2,426 | 2,484 | 2,400 | 2,412 | 614,500 | 2,412 |
| 2015-03-04 | 2,430 | 2,507 | 2,425 | 2,465 | 528,000 | 2,465 |
| 2015-03-03 | 2,430 | 2,447 | 2,380 | 2,442 | 775,200 | 2,442 |
| 2015-03-02 | 2,480 | 2,483 | 2,430 | 2,461 | 313,000 | 2,461 |
| 2015-02-27 | 2,537 | 2,546 | 2,485 | 2,486 | 460,100 | 2,486 |
| 2015-02-26 | 2,488 | 2,554 | 2,483 | 2,553 | 427,200 | 2,553 |
| 2015-02-25 | 2,458 | 2,489 | 2,441 | 2,488 | 270,000 | 2,488 |
| 2015-02-24 | 2,464 | 2,465 | 2,434 | 2,449 | 228,600 | 2,449 |
| 2015-02-23 | 2,475 | 2,475 | 2,438 | 2,466 | 191,600 | 2,466 |
| 2015-02-20 | 2,454 | 2,475 | 2,429 | 2,467 | 248,500 | 2,467 |
| 2015-02-19 | 2,427 | 2,450 | 2,420 | 2,450 | 176,600 | 2,450 |
| 2015-02-18 | 2,394 | 2,424 | 2,393 | 2,420 | 286,200 | 2,420 |
| 2015-02-17 | 2,373 | 2,389 | 2,365 | 2,386 | 209,500 | 2,386 |
| 2015-02-16 | 2,369 | 2,377 | 2,343 | 2,371 | 216,800 | 2,371 |
| 2015-02-13 | 2,340 | 2,370 | 2,312 | 2,364 | 344,700 | 2,364 |
| 2015-02-12 | 2,343 | 2,371 | 2,338 | 2,346 | 301,100 | 2,346 |
| 2015-02-10 | 2,332 | 2,339 | 2,318 | 2,336 | 201,100 | 2,336 |
| 2015-02-09 | 2,319 | 2,331 | 2,312 | 2,328 | 224,400 | 2,328 |
| 2015-02-06 | 2,290 | 2,309 | 2,285 | 2,302 | 200,200 | 2,302 |
| 2015-02-05 | 2,277 | 2,294 | 2,263 | 2,266 | 144,100 | 2,266 |
| 2015-02-04 | 2,249 | 2,277 | 2,241 | 2,272 | 197,700 | 2,272 |
| 2015-02-03 | 2,276 | 2,287 | 2,215 | 2,228 | 281,700 | 2,228 |
| 2015-02-02 | 2,250 | 2,295 | 2,245 | 2,260 | 380,300 | 2,260 |
| 2015-01-30 | 2,306 | 2,309 | 2,262 | 2,264 | 400,100 | 2,264 |
| 2015-01-29 | 2,297 | 2,323 | 2,278 | 2,278 | 510,800 | 2,278 |
| 2015-01-28 | 2,251 | 2,326 | 2,247 | 2,315 | 701,100 | 2,315 |
| 2015-01-27 | 2,230 | 2,250 | 2,225 | 2,250 | 274,700 | 2,250 |
| 2015-01-26 | 2,196 | 2,227 | 2,195 | 2,227 | 280,000 | 2,227 |
| 2015-01-23 | 2,215 | 2,220 | 2,195 | 2,204 | 157,300 | 2,204 |
| 2015-01-22 | 2,199 | 2,200 | 2,179 | 2,200 | 150,300 | 2,200 |
| 2015-01-21 | 2,194 | 2,196 | 2,176 | 2,194 | 255,700 | 2,194 |
| 2015-01-20 | 2,170 | 2,200 | 2,165 | 2,194 | 259,100 | 2,194 |
| 2015-01-19 | 2,150 | 2,175 | 2,147 | 2,170 | 201,200 | 2,170 |
| 2015-01-16 | 2,115 | 2,149 | 2,107 | 2,141 | 248,700 | 2,141 |
| 2015-01-15 | 2,111 | 2,152 | 2,111 | 2,144 | 258,600 | 2,144 |
| 2015-01-14 | 2,126 | 2,134 | 2,096 | 2,110 | 401,800 | 2,110 |
| 2015-01-13 | 2,120 | 2,129 | 2,100 | 2,129 | 253,700 | 2,129 |
| 2015-01-09 | 2,118 | 2,133 | 2,104 | 2,129 | 291,300 | 2,129 |
| 2015-01-08 | 2,090 | 2,130 | 2,090 | 2,120 | 193,900 | 2,120 |
| 2015-01-07 | 2,121 | 2,123 | 2,075 | 2,084 | 615,400 | 2,084 |
| 2015-01-06 | 2,153 | 2,166 | 2,139 | 2,146 | 236,600 | 2,146 |
| 2015-01-05 | 2,171 | 2,193 | 2,156 | 2,173 | 239,700 | 2,173 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
