2669 カネ美食品(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 | 3,480 | 3,495 | 3,470 | 3,495 | 2,300 | 3,495 |
| 2015-12-29 | 3,470 | 3,485 | 3,425 | 3,485 | 3,100 | 3,485 |
| 2015-12-28 | 3,435 | 3,480 | 3,400 | 3,480 | 2,000 | 3,480 |
| 2015-12-25 | 3,365 | 3,435 | 3,360 | 3,435 | 3,100 | 3,435 |
| 2015-12-24 | 3,385 | 3,400 | 3,385 | 3,385 | 700 | 3,385 |
| 2015-12-22 | 3,400 | 3,405 | 3,370 | 3,405 | 400 | 3,405 |
| 2015-12-21 | 3,415 | 3,415 | 3,365 | 3,400 | 1,100 | 3,400 |
| 2015-12-18 | 3,420 | 3,440 | 3,420 | 3,420 | 2,100 | 3,420 |
| 2015-12-17 | 3,400 | 3,420 | 3,360 | 3,420 | 1,900 | 3,420 |
| 2015-12-16 | 3,320 | 3,375 | 3,320 | 3,340 | 3,600 | 3,340 |
| 2015-12-15 | 3,420 | 3,440 | 3,385 | 3,385 | 800 | 3,385 |
| 2015-12-14 | 3,405 | 3,405 | 3,350 | 3,385 | 2,100 | 3,385 |
| 2015-12-11 | 3,405 | 3,420 | 3,400 | 3,420 | 700 | 3,420 |
| 2015-12-10 | 3,425 | 3,450 | 3,410 | 3,410 | 1,600 | 3,410 |
| 2015-12-09 | 3,430 | 3,450 | 3,425 | 3,430 | 1,000 | 3,430 |
| 2015-12-08 | 3,440 | 3,440 | 3,420 | 3,430 | 900 | 3,430 |
| 2015-12-07 | 3,390 | 3,410 | 3,390 | 3,410 | 800 | 3,410 |
| 2015-12-04 | 3,400 | 3,420 | 3,385 | 3,390 | 900 | 3,390 |
| 2015-12-03 | 3,415 | 3,425 | 3,410 | 3,410 | 500 | 3,410 |
| 2015-12-02 | 3,400 | 3,430 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2015-12-01 | 3,410 | 3,420 | 3,400 | 3,400 | 1,500 | 3,400 |
| 2015-11-30 | 3,400 | 3,400 | 3,380 | 3,395 | 3,200 | 3,395 |
| 2015-11-27 | 3,350 | 3,375 | 3,350 | 3,375 | 1,500 | 3,375 |
| 2015-11-26 | 3,370 | 3,370 | 3,350 | 3,370 | 1,100 | 3,370 |
| 2015-11-25 | 3,355 | 3,360 | 3,335 | 3,360 | 1,100 | 3,360 |
| 2015-11-24 | 3,350 | 3,350 | 3,325 | 3,325 | 3,500 | 3,325 |
| 2015-11-20 | 3,345 | 3,350 | 3,340 | 3,350 | 1,900 | 3,350 |
| 2015-11-19 | 3,335 | 3,340 | 3,330 | 3,340 | 1,000 | 3,340 |
| 2015-11-18 | 3,325 | 3,335 | 3,325 | 3,335 | 1,000 | 3,335 |
| 2015-11-17 | 3,345 | 3,345 | 3,320 | 3,320 | 1,100 | 3,320 |
| 2015-11-16 | 3,305 | 3,320 | 3,300 | 3,320 | 2,100 | 3,320 |
| 2015-11-13 | 3,325 | 3,345 | 3,320 | 3,325 | 500 | 3,325 |
| 2015-11-12 | 3,360 | 3,360 | 3,350 | 3,350 | 400 | 3,350 |
| 2015-11-11 | 3,330 | 3,360 | 3,330 | 3,360 | 800 | 3,360 |
| 2015-11-10 | 3,320 | 3,360 | 3,300 | 3,310 | 1,100 | 3,310 |
| 2015-11-09 | 3,290 | 3,305 | 3,275 | 3,290 | 1,900 | 3,290 |
| 2015-11-06 | 3,270 | 3,270 | 3,265 | 3,270 | 1,100 | 3,270 |
| 2015-11-05 | 3,260 | 3,270 | 3,260 | 3,270 | 500 | 3,270 |
| 2015-11-04 | 3,270 | 3,275 | 3,250 | 3,255 | 3,200 | 3,255 |
| 2015-11-02 | 3,270 | 3,270 | 3,245 | 3,245 | 700 | 3,245 |
| 2015-10-30 | 3,270 | 3,270 | 3,265 | 3,265 | 800 | 3,265 |
| 2015-10-29 | 3,300 | 3,300 | 3,265 | 3,270 | 1,900 | 3,270 |
| 2015-10-28 | 3,260 | 3,300 | 3,260 | 3,300 | 800 | 3,300 |
| 2015-10-27 | 3,245 | 3,295 | 3,245 | 3,255 | 1,200 | 3,255 |
| 2015-10-26 | 3,245 | 3,260 | 3,235 | 3,235 | 2,000 | 3,235 |
| 2015-10-23 | 3,255 | 3,265 | 3,230 | 3,230 | 1,100 | 3,230 |
| 2015-10-22 | 3,235 | 3,255 | 3,235 | 3,255 | 600 | 3,255 |
| 2015-10-21 | 3,235 | 3,270 | 3,220 | 3,240 | 1,400 | 3,240 |
| 2015-10-20 | 3,240 | 3,260 | 3,235 | 3,235 | 500 | 3,235 |
| 2015-10-19 | 3,255 | 3,265 | 3,240 | 3,255 | 1,500 | 3,255 |
| 2015-10-16 | 3,255 | 3,255 | 3,240 | 3,250 | 1,300 | 3,250 |
| 2015-10-15 | 3,255 | 3,255 | 3,240 | 3,245 | 1,100 | 3,245 |
| 2015-10-14 | 3,250 | 3,280 | 3,250 | 3,255 | 700 | 3,255 |
| 2015-10-13 | 3,250 | 3,250 | 3,245 | 3,245 | 500 | 3,245 |
| 2015-10-09 | 3,240 | 3,250 | 3,230 | 3,250 | 300 | 3,250 |
| 2015-10-08 | 3,270 | 3,270 | 3,250 | 3,250 | 500 | 3,250 |
| 2015-10-07 | 3,270 | 3,280 | 3,220 | 3,280 | 1,900 | 3,280 |
| 2015-10-06 | 3,250 | 3,295 | 3,250 | 3,280 | 4,100 | 3,280 |
| 2015-10-05 | 3,210 | 3,260 | 3,210 | 3,250 | 3,400 | 3,250 |
| 2015-10-02 | 3,275 | 3,275 | 3,200 | 3,250 | 1,600 | 3,250 |
| 2015-10-01 | 3,280 | 3,280 | 3,210 | 3,280 | 1,500 | 3,280 |
| 2015-09-30 | 3,240 | 3,250 | 3,240 | 3,250 | 3,500 | 3,250 |
| 2015-09-29 | 3,290 | 3,290 | 3,175 | 3,200 | 6,000 | 3,200 |
| 2015-09-28 | 3,275 | 3,305 | 3,265 | 3,300 | 7,700 | 3,300 |
| 2015-09-25 | 3,420 | 3,420 | 3,405 | 3,420 | 24,600 | 3,420 |
| 2015-09-24 | 3,400 | 3,435 | 3,390 | 3,415 | 9,100 | 3,415 |
| 2015-09-18 | 3,415 | 3,415 | 3,390 | 3,410 | 3,000 | 3,410 |
| 2015-09-17 | 3,405 | 3,410 | 3,400 | 3,410 | 1,700 | 3,410 |
| 2015-09-16 | 3,395 | 3,405 | 3,390 | 3,405 | 1,600 | 3,405 |
| 2015-09-15 | 3,385 | 3,410 | 3,385 | 3,390 | 3,100 | 3,390 |
| 2015-09-14 | 3,380 | 3,400 | 3,345 | 3,395 | 6,300 | 3,395 |
| 2015-09-11 | 3,360 | 3,385 | 3,315 | 3,340 | 2,000 | 3,340 |
| 2015-09-10 | 3,265 | 3,350 | 3,260 | 3,350 | 2,500 | 3,350 |
| 2015-09-09 | 3,240 | 3,300 | 3,220 | 3,290 | 5,600 | 3,290 |
| 2015-09-08 | 3,235 | 3,250 | 3,115 | 3,160 | 5,400 | 3,160 |
| 2015-09-07 | 3,380 | 3,380 | 3,200 | 3,200 | 7,700 | 3,200 |
| 2015-09-04 | 3,450 | 3,450 | 3,400 | 3,400 | 2,600 | 3,400 |
| 2015-09-03 | 3,440 | 3,450 | 3,440 | 3,440 | 1,200 | 3,440 |
| 2015-09-02 | 3,430 | 3,460 | 3,430 | 3,440 | 2,600 | 3,440 |
| 2015-09-01 | 3,515 | 3,515 | 3,450 | 3,515 | 3,100 | 3,515 |
| 2015-08-31 | 3,510 | 3,530 | 3,510 | 3,515 | 1,900 | 3,515 |
| 2015-08-28 | 3,500 | 3,545 | 3,480 | 3,540 | 2,600 | 3,540 |
| 2015-08-27 | 3,420 | 3,460 | 3,420 | 3,450 | 4,700 | 3,450 |
| 2015-08-26 | 3,400 | 3,400 | 3,360 | 3,400 | 3,000 | 3,400 |
| 2015-08-25 | 3,030 | 3,400 | 3,030 | 3,350 | 8,100 | 3,350 |
| 2015-08-24 | 3,430 | 3,490 | 3,350 | 3,350 | 6,400 | 3,350 |
| 2015-08-21 | 3,500 | 3,515 | 3,495 | 3,500 | 2,600 | 3,500 |
| 2015-08-20 | 3,520 | 3,585 | 3,510 | 3,510 | 2,600 | 3,510 |
| 2015-08-19 | 3,520 | 3,570 | 3,520 | 3,530 | 700 | 3,530 |
| 2015-08-18 | 3,550 | 3,550 | 3,510 | 3,520 | 3,600 | 3,520 |
| 2015-08-17 | 3,600 | 3,620 | 3,555 | 3,555 | 3,400 | 3,555 |
| 2015-08-14 | 3,585 | 3,600 | 3,560 | 3,595 | 1,000 | 3,595 |
| 2015-08-13 | 3,590 | 3,590 | 3,565 | 3,585 | 2,000 | 3,585 |
| 2015-08-12 | 3,590 | 3,620 | 3,550 | 3,565 | 2,700 | 3,565 |
| 2015-08-11 | 3,600 | 3,620 | 3,590 | 3,590 | 2,400 | 3,590 |
| 2015-08-10 | 3,620 | 3,620 | 3,605 | 3,620 | 2,800 | 3,620 |
| 2015-08-07 | 3,630 | 3,630 | 3,610 | 3,610 | 5,400 | 3,610 |
| 2015-08-06 | 3,605 | 3,610 | 3,605 | 3,605 | 1,700 | 3,605 |
| 2015-08-05 | 3,620 | 3,620 | 3,605 | 3,610 | 1,500 | 3,610 |
| 2015-08-04 | 3,635 | 3,635 | 3,615 | 3,620 | 1,600 | 3,620 |
| 2015-08-03 | 3,630 | 3,645 | 3,620 | 3,635 | 2,800 | 3,635 |
| 2015-07-31 | 3,645 | 3,645 | 3,620 | 3,630 | 1,600 | 3,630 |
| 2015-07-30 | 3,645 | 3,645 | 3,610 | 3,645 | 2,800 | 3,645 |
| 2015-07-29 | 3,645 | 3,645 | 3,630 | 3,640 | 3,000 | 3,640 |
| 2015-07-28 | 3,615 | 3,630 | 3,610 | 3,630 | 1,900 | 3,630 |
| 2015-07-27 | 3,590 | 3,620 | 3,590 | 3,620 | 2,700 | 3,620 |
| 2015-07-24 | 3,610 | 3,620 | 3,590 | 3,590 | 1,700 | 3,590 |
| 2015-07-23 | 3,590 | 3,600 | 3,580 | 3,595 | 2,000 | 3,595 |
| 2015-07-22 | 3,590 | 3,600 | 3,580 | 3,580 | 1,000 | 3,580 |
| 2015-07-21 | 3,595 | 3,600 | 3,590 | 3,600 | 1,900 | 3,600 |
| 2015-07-17 | 3,585 | 3,590 | 3,580 | 3,590 | 1,600 | 3,590 |
| 2015-07-16 | 3,585 | 3,585 | 3,580 | 3,585 | 2,000 | 3,585 |
| 2015-07-15 | 3,580 | 3,580 | 3,565 | 3,580 | 1,500 | 3,580 |
| 2015-07-14 | 3,530 | 3,580 | 3,530 | 3,580 | 2,800 | 3,580 |
| 2015-07-13 | 3,500 | 3,525 | 3,495 | 3,525 | 3,400 | 3,525 |
| 2015-07-10 | 3,490 | 3,545 | 3,490 | 3,545 | 3,000 | 3,545 |
| 2015-07-09 | 3,460 | 3,495 | 3,450 | 3,490 | 4,400 | 3,490 |
| 2015-07-08 | 3,550 | 3,550 | 3,490 | 3,500 | 3,300 | 3,500 |
| 2015-07-07 | 3,515 | 3,550 | 3,515 | 3,540 | 2,100 | 3,540 |
| 2015-07-06 | 3,510 | 3,515 | 3,505 | 3,515 | 1,200 | 3,515 |
| 2015-07-03 | 3,505 | 3,510 | 3,500 | 3,510 | 700 | 3,510 |
| 2015-07-02 | 3,550 | 3,550 | 3,505 | 3,505 | 3,300 | 3,505 |
| 2015-07-01 | 3,530 | 3,545 | 3,505 | 3,545 | 3,000 | 3,545 |
| 2015-06-30 | 3,480 | 3,515 | 3,475 | 3,515 | 1,700 | 3,515 |
| 2015-06-29 | 3,510 | 3,515 | 3,420 | 3,480 | 5,400 | 3,480 |
| 2015-06-26 | 3,540 | 3,540 | 3,505 | 3,525 | 4,300 | 3,525 |
| 2015-06-25 | 3,545 | 3,545 | 3,545 | 3,545 | 400 | 3,545 |
| 2015-06-24 | 3,540 | 3,600 | 3,540 | 3,545 | 5,500 | 3,545 |
| 2015-06-23 | 3,530 | 3,540 | 3,525 | 3,540 | 3,400 | 3,540 |
| 2015-06-22 | 3,535 | 3,535 | 3,525 | 3,530 | 1,800 | 3,530 |
| 2015-06-19 | 3,525 | 3,525 | 3,500 | 3,525 | 2,600 | 3,525 |
| 2015-06-18 | 3,510 | 3,510 | 3,500 | 3,510 | 700 | 3,510 |
| 2015-06-17 | 3,510 | 3,510 | 3,505 | 3,510 | 900 | 3,510 |
| 2015-06-16 | 3,510 | 3,515 | 3,500 | 3,510 | 1,800 | 3,510 |
| 2015-06-15 | 3,490 | 3,510 | 3,490 | 3,510 | 4,800 | 3,510 |
| 2015-06-12 | 3,475 | 3,485 | 3,475 | 3,485 | 1,000 | 3,485 |
| 2015-06-11 | 3,475 | 3,485 | 3,475 | 3,475 | 800 | 3,475 |
| 2015-06-10 | 3,485 | 3,485 | 3,475 | 3,475 | 600 | 3,475 |
| 2015-06-09 | 3,480 | 3,485 | 3,480 | 3,485 | 700 | 3,485 |
| 2015-06-08 | 3,485 | 3,495 | 3,485 | 3,485 | 1,800 | 3,485 |
| 2015-06-05 | 3,480 | 3,485 | 3,470 | 3,485 | 800 | 3,485 |
| 2015-06-04 | 3,490 | 3,490 | 3,465 | 3,470 | 1,000 | 3,470 |
| 2015-06-03 | 3,495 | 3,495 | 3,465 | 3,485 | 1,200 | 3,485 |
| 2015-06-02 | 3,475 | 3,495 | 3,470 | 3,485 | 2,600 | 3,485 |
| 2015-06-01 | 3,440 | 3,460 | 3,440 | 3,460 | 700 | 3,460 |
| 2015-05-29 | 3,455 | 3,455 | 3,430 | 3,435 | 1,300 | 3,435 |
| 2015-05-28 | 3,450 | 3,450 | 3,440 | 3,450 | 1,600 | 3,450 |
| 2015-05-27 | 3,425 | 3,435 | 3,425 | 3,435 | 1,700 | 3,435 |
| 2015-05-26 | 3,430 | 3,435 | 3,410 | 3,410 | 900 | 3,410 |
| 2015-05-25 | 3,410 | 3,435 | 3,410 | 3,430 | 1,000 | 3,430 |
| 2015-05-22 | 3,420 | 3,420 | 3,405 | 3,405 | 1,200 | 3,405 |
| 2015-05-21 | 3,430 | 3,430 | 3,420 | 3,425 | 1,800 | 3,425 |
| 2015-05-20 | 3,425 | 3,425 | 3,415 | 3,415 | 600 | 3,415 |
| 2015-05-19 | 3,430 | 3,430 | 3,410 | 3,420 | 5,000 | 3,420 |
| 2015-05-18 | 3,410 | 3,430 | 3,410 | 3,415 | 800 | 3,415 |
| 2015-05-15 | 3,405 | 3,425 | 3,400 | 3,415 | 2,200 | 3,415 |
| 2015-05-14 | 3,420 | 3,420 | 3,415 | 3,415 | 1,500 | 3,415 |
| 2015-05-13 | 3,415 | 3,420 | 3,415 | 3,420 | 400 | 3,420 |
| 2015-05-12 | 3,445 | 3,445 | 3,405 | 3,435 | 1,600 | 3,435 |
| 2015-05-11 | 3,475 | 3,480 | 3,400 | 3,445 | 2,300 | 3,445 |
| 2015-05-08 | 3,380 | 3,425 | 3,370 | 3,425 | 6,300 | 3,425 |
| 2015-05-07 | 3,350 | 3,380 | 3,340 | 3,375 | 3,200 | 3,375 |
| 2015-05-01 | 3,330 | 3,345 | 3,325 | 3,335 | 1,100 | 3,335 |
| 2015-04-30 | 3,355 | 3,355 | 3,320 | 3,330 | 2,700 | 3,330 |
| 2015-04-28 | 3,330 | 3,355 | 3,330 | 3,355 | 1,500 | 3,355 |
| 2015-04-27 | 3,325 | 3,340 | 3,325 | 3,325 | 2,300 | 3,325 |
| 2015-04-24 | 3,330 | 3,330 | 3,320 | 3,325 | 1,300 | 3,325 |
| 2015-04-23 | 3,330 | 3,340 | 3,330 | 3,330 | 1,200 | 3,330 |
| 2015-04-22 | 3,330 | 3,345 | 3,330 | 3,330 | 1,800 | 3,330 |
| 2015-04-21 | 3,335 | 3,345 | 3,330 | 3,330 | 1,400 | 3,330 |
| 2015-04-20 | 3,340 | 3,360 | 3,330 | 3,340 | 1,100 | 3,340 |
| 2015-04-17 | 3,370 | 3,370 | 3,345 | 3,345 | 1,400 | 3,345 |
| 2015-04-16 | 3,375 | 3,375 | 3,350 | 3,365 | 1,300 | 3,365 |
| 2015-04-15 | 3,340 | 3,375 | 3,340 | 3,375 | 2,600 | 3,375 |
| 2015-04-14 | 3,365 | 3,370 | 3,335 | 3,340 | 4,700 | 3,340 |
| 2015-04-13 | 3,380 | 3,380 | 3,365 | 3,375 | 1,300 | 3,375 |
| 2015-04-10 | 3,330 | 3,395 | 3,330 | 3,355 | 2,000 | 3,355 |
| 2015-04-09 | 3,355 | 3,400 | 3,330 | 3,330 | 2,800 | 3,330 |
| 2015-04-08 | 3,400 | 3,400 | 3,365 | 3,365 | 2,100 | 3,365 |
| 2015-04-07 | 3,410 | 3,410 | 3,365 | 3,400 | 2,000 | 3,400 |
| 2015-04-06 | 3,425 | 3,425 | 3,395 | 3,395 | 3,200 | 3,395 |
| 2015-04-03 | 3,450 | 3,450 | 3,430 | 3,430 | 900 | 3,430 |
| 2015-04-02 | 3,475 | 3,475 | 3,425 | 3,460 | 2,100 | 3,460 |
| 2015-04-01 | 3,470 | 3,470 | 3,420 | 3,420 | 1,500 | 3,420 |
| 2015-03-31 | 3,460 | 3,470 | 3,455 | 3,470 | 1,300 | 3,470 |
| 2015-03-30 | 3,475 | 3,480 | 3,450 | 3,450 | 3,300 | 3,450 |
| 2015-03-27 | 3,410 | 3,485 | 3,405 | 3,480 | 13,500 | 3,480 |
| 2015-03-26 | 3,520 | 3,530 | 3,505 | 3,505 | 16,100 | 3,505 |
| 2015-03-25 | 3,585 | 3,590 | 3,530 | 3,545 | 6,300 | 3,545 |
| 2015-03-24 | 3,590 | 3,590 | 3,570 | 3,585 | 2,100 | 3,585 |
| 2015-03-23 | 3,565 | 3,585 | 3,550 | 3,585 | 2,500 | 3,585 |
| 2015-03-20 | 3,550 | 3,570 | 3,530 | 3,565 | 2,700 | 3,565 |
| 2015-03-19 | 3,540 | 3,550 | 3,525 | 3,550 | 2,500 | 3,550 |
| 2015-03-18 | 3,525 | 3,535 | 3,525 | 3,535 | 2,800 | 3,535 |
| 2015-03-17 | 3,540 | 3,550 | 3,525 | 3,525 | 4,200 | 3,525 |
| 2015-03-16 | 3,490 | 3,530 | 3,480 | 3,530 | 3,000 | 3,530 |
| 2015-03-13 | 3,505 | 3,505 | 3,460 | 3,490 | 4,300 | 3,490 |
| 2015-03-12 | 3,380 | 3,505 | 3,375 | 3,505 | 11,600 | 3,505 |
| 2015-03-11 | 3,345 | 3,360 | 3,335 | 3,360 | 3,400 | 3,360 |
| 2015-03-10 | 3,375 | 3,380 | 3,340 | 3,360 | 3,100 | 3,360 |
| 2015-03-09 | 3,360 | 3,380 | 3,315 | 3,380 | 3,800 | 3,380 |
| 2015-03-06 | 3,340 | 3,400 | 3,300 | 3,360 | 11,500 | 3,360 |
| 2015-03-05 | 3,290 | 3,295 | 3,285 | 3,285 | 1,700 | 3,285 |
| 2015-03-04 | 3,295 | 3,295 | 3,290 | 3,290 | 1,600 | 3,290 |
| 2015-03-03 | 3,290 | 3,295 | 3,285 | 3,295 | 2,400 | 3,295 |
| 2015-03-02 | 3,285 | 3,300 | 3,280 | 3,290 | 3,500 | 3,290 |
| 2015-02-27 | 3,275 | 3,285 | 3,275 | 3,285 | 1,700 | 3,285 |
| 2015-02-26 | 3,275 | 3,285 | 3,275 | 3,285 | 2,000 | 3,285 |
| 2015-02-25 | 3,275 | 3,280 | 3,275 | 3,275 | 1,200 | 3,275 |
| 2015-02-24 | 3,280 | 3,280 | 3,275 | 3,275 | 1,300 | 3,275 |
| 2015-02-23 | 3,280 | 3,280 | 3,275 | 3,280 | 2,300 | 3,280 |
| 2015-02-20 | 3,275 | 3,280 | 3,275 | 3,280 | 500 | 3,280 |
| 2015-02-19 | 3,275 | 3,275 | 3,275 | 3,275 | 1,100 | 3,275 |
| 2015-02-18 | 3,280 | 3,280 | 3,270 | 3,270 | 1,300 | 3,270 |
| 2015-02-17 | 3,270 | 3,280 | 3,270 | 3,280 | 800 | 3,280 |
| 2015-02-16 | 3,280 | 3,280 | 3,275 | 3,275 | 300 | 3,275 |
| 2015-02-13 | 3,275 | 3,285 | 3,270 | 3,280 | 1,800 | 3,280 |
| 2015-02-12 | 3,265 | 3,285 | 3,265 | 3,275 | 1,100 | 3,275 |
| 2015-02-10 | 3,285 | 3,285 | 3,270 | 3,285 | 600 | 3,285 |
| 2015-02-09 | 3,285 | 3,285 | 3,260 | 3,285 | 1,800 | 3,285 |
| 2015-02-06 | 3,285 | 3,285 | 3,270 | 3,285 | 900 | 3,285 |
| 2015-02-05 | 3,285 | 3,290 | 3,270 | 3,285 | 900 | 3,285 |
| 2015-02-04 | 3,260 | 3,285 | 3,260 | 3,260 | 900 | 3,260 |
| 2015-02-03 | 3,285 | 3,290 | 3,260 | 3,260 | 1,700 | 3,260 |
| 2015-02-02 | 3,285 | 3,285 | 3,280 | 3,280 | 500 | 3,280 |
| 2015-01-30 | 3,285 | 3,285 | 3,270 | 3,285 | 1,000 | 3,285 |
| 2015-01-29 | 3,245 | 3,285 | 3,245 | 3,285 | 2,500 | 3,285 |
| 2015-01-28 | 3,225 | 3,270 | 3,225 | 3,245 | 1,400 | 3,245 |
| 2015-01-27 | 3,260 | 3,265 | 3,255 | 3,260 | 1,100 | 3,260 |
| 2015-01-26 | 3,235 | 3,260 | 3,235 | 3,260 | 1,100 | 3,260 |
| 2015-01-23 | 3,230 | 3,255 | 3,230 | 3,235 | 500 | 3,235 |
| 2015-01-22 | 3,235 | 3,235 | 3,230 | 3,230 | 600 | 3,230 |
| 2015-01-21 | 3,255 | 3,255 | 3,235 | 3,235 | 500 | 3,235 |
| 2015-01-20 | 3,260 | 3,265 | 3,255 | 3,255 | 800 | 3,255 |
| 2015-01-19 | 3,265 | 3,265 | 3,260 | 3,260 | 700 | 3,260 |
| 2015-01-16 | 3,255 | 3,265 | 3,250 | 3,265 | 1,700 | 3,265 |
| 2015-01-15 | 3,270 | 3,270 | 3,245 | 3,255 | 2,200 | 3,255 |
| 2015-01-14 | 3,270 | 3,270 | 3,260 | 3,260 | 700 | 3,260 |
| 2015-01-13 | 3,270 | 3,270 | 3,250 | 3,270 | 1,900 | 3,270 |
| 2015-01-09 | 3,240 | 3,255 | 3,240 | 3,255 | 1,000 | 3,255 |
| 2015-01-08 | 3,200 | 3,270 | 3,200 | 3,270 | 1,800 | 3,270 |
| 2015-01-07 | 3,185 | 3,200 | 3,185 | 3,200 | 500 | 3,200 |
| 2015-01-06 | 3,205 | 3,205 | 3,175 | 3,185 | 1,400 | 3,185 |
| 2015-01-05 | 3,180 | 3,230 | 3,180 | 3,180 | 2,400 | 3,180 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
