2683 (株)魚喜 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 | 1,300 | 1,332 | 1,291 | 1,327 | 1,700 | 1,327 |
| 2015-12-29 | 1,280 | 1,308 | 1,274 | 1,300 | 1,600 | 1,300 |
| 2015-12-28 | 1,238 | 1,270 | 1,238 | 1,260 | 1,300 | 1,260 |
| 2015-12-25 | 1,280 | 1,280 | 1,215 | 1,240 | 9,800 | 1,240 |
| 2015-12-24 | 1,303 | 1,311 | 1,292 | 1,292 | 3,800 | 1,292 |
| 2015-12-22 | 1,341 | 1,356 | 1,301 | 1,313 | 2,800 | 1,313 |
| 2015-12-21 | 1,371 | 1,371 | 1,340 | 1,341 | 2,500 | 1,341 |
| 2015-12-18 | 1,400 | 1,400 | 1,371 | 1,371 | 1,400 | 1,371 |
| 2015-12-17 | 1,369 | 1,408 | 1,360 | 1,390 | 2,100 | 1,390 |
| 2015-12-16 | 1,378 | 1,378 | 1,357 | 1,369 | 900 | 1,369 |
| 2015-12-15 | 1,400 | 1,400 | 1,358 | 1,358 | 2,300 | 1,358 |
| 2015-12-14 | 1,350 | 1,357 | 1,336 | 1,356 | 2,800 | 1,356 |
| 2015-12-11 | 1,360 | 1,360 | 1,350 | 1,358 | 2,900 | 1,358 |
| 2015-12-10 | 1,400 | 1,400 | 1,351 | 1,361 | 4,100 | 1,361 |
| 2015-12-09 | 1,402 | 1,402 | 1,400 | 1,400 | 800 | 1,400 |
| 2015-12-08 | 1,418 | 1,418 | 1,400 | 1,418 | 1,700 | 1,418 |
| 2015-12-07 | 1,420 | 1,421 | 1,400 | 1,412 | 6,400 | 1,412 |
| 2015-12-04 | 1,433 | 1,450 | 1,410 | 1,450 | 2,200 | 1,450 |
| 2015-12-03 | 1,442 | 1,457 | 1,430 | 1,433 | 3,000 | 1,433 |
| 2015-12-02 | 1,430 | 1,460 | 1,430 | 1,457 | 2,600 | 1,457 |
| 2015-12-01 | 1,422 | 1,460 | 1,422 | 1,460 | 2,500 | 1,460 |
| 2015-11-30 | 1,438 | 1,450 | 1,422 | 1,422 | 4,800 | 1,422 |
| 2015-11-27 | 1,378 | 1,413 | 1,378 | 1,408 | 1,200 | 1,408 |
| 2015-11-26 | 1,460 | 1,460 | 1,371 | 1,378 | 8,400 | 1,378 |
| 2015-11-25 | 1,310 | 1,389 | 1,310 | 1,389 | 7,200 | 1,389 |
| 2015-11-24 | 1,276 | 1,301 | 1,276 | 1,298 | 2,000 | 1,298 |
| 2015-11-20 | 1,280 | 1,284 | 1,271 | 1,276 | 1,800 | 1,276 |
| 2015-11-19 | 1,265 | 1,280 | 1,263 | 1,280 | 3,100 | 1,280 |
| 2015-11-18 | 1,255 | 1,264 | 1,255 | 1,262 | 1,300 | 1,262 |
| 2015-11-17 | 1,261 | 1,265 | 1,254 | 1,255 | 3,100 | 1,255 |
| 2015-11-16 | 1,260 | 1,261 | 1,258 | 1,261 | 1,300 | 1,261 |
| 2015-11-13 | 1,262 | 1,274 | 1,260 | 1,260 | 1,900 | 1,260 |
| 2015-11-12 | 1,253 | 1,262 | 1,252 | 1,260 | 1,300 | 1,260 |
| 2015-11-11 | 1,259 | 1,259 | 1,252 | 1,253 | 1,100 | 1,253 |
| 2015-11-10 | 1,251 | 1,255 | 1,250 | 1,252 | 1,100 | 1,252 |
| 2015-11-09 | 1,262 | 1,265 | 1,250 | 1,250 | 2,800 | 1,250 |
| 2015-11-06 | 1,260 | 1,260 | 1,253 | 1,259 | 2,700 | 1,259 |
| 2015-11-05 | 1,263 | 1,263 | 1,256 | 1,258 | 900 | 1,258 |
| 2015-11-04 | 1,261 | 1,263 | 1,256 | 1,261 | 1,700 | 1,261 |
| 2015-11-02 | 1,265 | 1,266 | 1,261 | 1,261 | 800 | 1,261 |
| 2015-10-30 | 1,265 | 1,265 | 1,259 | 1,263 | 1,500 | 1,263 |
| 2015-10-29 | 1,268 | 1,268 | 1,257 | 1,265 | 2,000 | 1,265 |
| 2015-10-28 | 1,266 | 1,275 | 1,266 | 1,267 | 1,200 | 1,267 |
| 2015-10-27 | 1,283 | 1,283 | 1,266 | 1,266 | 2,400 | 1,266 |
| 2015-10-26 | 1,285 | 1,287 | 1,283 | 1,283 | 3,200 | 1,283 |
| 2015-10-23 | 1,285 | 1,293 | 1,285 | 1,286 | 400 | 1,286 |
| 2015-10-22 | 1,284 | 1,299 | 1,284 | 1,285 | 1,300 | 1,285 |
| 2015-10-21 | 1,302 | 1,306 | 1,284 | 1,286 | 1,400 | 1,286 |
| 2015-10-20 | 1,303 | 1,306 | 1,282 | 1,300 | 2,500 | 1,300 |
| 2015-10-19 | 1,312 | 1,312 | 1,301 | 1,303 | 1,800 | 1,303 |
| 2015-10-16 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 1,320 |
| 2015-10-15 | 1,312 | 1,312 | 1,302 | 1,304 | 1,500 | 1,304 |
| 2015-10-14 | 1,310 | 1,325 | 1,310 | 1,312 | 1,600 | 1,312 |
| 2015-10-13 | 1,306 | 1,314 | 1,302 | 1,306 | 1,600 | 1,306 |
| 2015-10-09 | 1,315 | 1,315 | 1,302 | 1,310 | 1,100 | 1,310 |
| 2015-10-08 | 1,322 | 1,327 | 1,310 | 1,325 | 2,400 | 1,325 |
| 2015-10-07 | 1,330 | 1,330 | 1,303 | 1,322 | 2,000 | 1,322 |
| 2015-10-06 | 1,275 | 1,325 | 1,275 | 1,318 | 2,500 | 1,318 |
| 2015-10-05 | 1,270 | 1,284 | 1,253 | 1,284 | 3,100 | 1,284 |
| 2015-10-02 | 1,275 | 1,275 | 1,245 | 1,259 | 1,200 | 1,259 |
| 2015-10-01 | 1,260 | 1,260 | 1,233 | 1,237 | 1,100 | 1,237 |
| 2015-09-30 | 1,259 | 1,267 | 1,245 | 1,246 | 1,500 | 1,246 |
| 2015-09-29 | 1,230 | 1,249 | 1,222 | 1,222 | 3,700 | 1,222 |
| 2015-09-28 | 1,249 | 1,280 | 1,230 | 1,280 | 2,300 | 1,280 |
| 2015-09-25 | 1,209 | 1,290 | 1,209 | 1,225 | 2,400 | 1,225 |
| 2015-09-24 | 1,221 | 1,237 | 1,192 | 1,215 | 4,300 | 1,215 |
| 2015-09-18 | 1,271 | 1,299 | 1,254 | 1,278 | 2,100 | 1,278 |
| 2015-09-17 | 1,302 | 1,304 | 1,268 | 1,271 | 3,700 | 1,271 |
| 2015-09-16 | 1,319 | 1,335 | 1,301 | 1,302 | 2,400 | 1,302 |
| 2015-09-15 | 1,358 | 1,368 | 1,315 | 1,317 | 3,000 | 1,317 |
| 2015-09-14 | 1,341 | 1,375 | 1,341 | 1,358 | 5,300 | 1,358 |
| 2015-09-11 | 1,256 | 1,338 | 1,256 | 1,330 | 4,400 | 1,330 |
| 2015-09-10 | 1,250 | 1,279 | 1,231 | 1,262 | 2,800 | 1,262 |
| 2015-09-09 | 1,225 | 1,267 | 1,220 | 1,267 | 7,000 | 1,267 |
| 2015-09-08 | 1,220 | 1,270 | 1,200 | 1,200 | 10,300 | 1,200 |
| 2015-09-07 | 1,300 | 1,300 | 1,210 | 1,238 | 6,700 | 1,238 |
| 2015-09-04 | 1,448 | 1,448 | 1,285 | 1,314 | 7,600 | 1,314 |
| 2015-09-03 | 1,448 | 1,478 | 1,411 | 1,412 | 5,900 | 1,412 |
| 2015-09-02 | 1,450 | 1,515 | 1,429 | 1,448 | 11,600 | 1,448 |
| 2015-09-01 | 1,520 | 1,525 | 1,429 | 1,429 | 16,800 | 1,429 |
| 2015-08-31 | 1,614 | 1,614 | 1,510 | 1,558 | 18,900 | 1,558 |
| 2015-08-28 | 1,639 | 1,648 | 1,612 | 1,616 | 15,600 | 1,616 |
| 2015-08-27 | 1,670 | 1,697 | 1,630 | 1,639 | 48,900 | 1,639 |
| 2015-08-26 | 1,829 | 1,880 | 1,804 | 1,870 | 14,900 | 1,870 |
| 2015-08-25 | 1,590 | 1,796 | 1,450 | 1,750 | 24,500 | 1,750 |
| 2015-08-24 | 1,898 | 1,898 | 1,680 | 1,709 | 16,600 | 1,709 |
| 2015-08-21 | 1,930 | 1,930 | 1,898 | 1,920 | 14,000 | 1,920 |
| 2015-08-20 | 1,962 | 1,964 | 1,948 | 1,954 | 7,700 | 1,954 |
| 2015-08-19 | 1,949 | 1,965 | 1,949 | 1,965 | 7,200 | 1,965 |
| 2015-08-18 | 1,930 | 1,944 | 1,927 | 1,944 | 9,100 | 1,944 |
| 2015-08-17 | 1,915 | 1,923 | 1,900 | 1,921 | 7,200 | 1,921 |
| 2015-08-14 | 1,911 | 1,911 | 1,899 | 1,905 | 5,500 | 1,905 |
| 2015-08-13 | 1,886 | 1,914 | 1,877 | 1,905 | 8,600 | 1,905 |
| 2015-08-12 | 1,925 | 1,925 | 1,857 | 1,887 | 15,100 | 1,887 |
| 2015-08-11 | 1,945 | 1,945 | 1,925 | 1,925 | 10,400 | 1,925 |
| 2015-08-10 | 1,933 | 1,990 | 1,925 | 1,945 | 22,000 | 1,945 |
| 2015-08-07 | 1,918 | 1,943 | 1,911 | 1,933 | 10,800 | 1,933 |
| 2015-08-06 | 1,900 | 1,930 | 1,891 | 1,920 | 13,500 | 1,920 |
| 2015-08-05 | 1,869 | 1,894 | 1,866 | 1,890 | 10,100 | 1,890 |
| 2015-08-04 | 1,835 | 1,867 | 1,828 | 1,867 | 9,000 | 1,867 |
| 2015-08-03 | 1,827 | 1,839 | 1,820 | 1,839 | 10,900 | 1,839 |
| 2015-07-31 | 1,819 | 1,826 | 1,818 | 1,822 | 5,100 | 1,822 |
| 2015-07-30 | 1,835 | 1,860 | 1,811 | 1,819 | 14,700 | 1,819 |
| 2015-07-29 | 1,797 | 1,843 | 1,791 | 1,834 | 12,900 | 1,834 |
| 2015-07-28 | 1,780 | 1,797 | 1,775 | 1,786 | 7,200 | 1,786 |
| 2015-07-27 | 1,800 | 1,817 | 1,765 | 1,780 | 11,900 | 1,780 |
| 2015-07-24 | 1,725 | 1,800 | 1,725 | 1,800 | 16,800 | 1,800 |
| 2015-07-23 | 1,709 | 1,722 | 1,708 | 1,714 | 9,400 | 1,714 |
| 2015-07-22 | 1,674 | 1,697 | 1,669 | 1,696 | 6,900 | 1,696 |
| 2015-07-21 | 1,667 | 1,677 | 1,646 | 1,673 | 7,600 | 1,673 |
| 2015-07-17 | 1,630 | 1,645 | 1,629 | 1,645 | 5,300 | 1,645 |
| 2015-07-16 | 1,623 | 1,628 | 1,618 | 1,628 | 4,300 | 1,628 |
| 2015-07-15 | 1,625 | 1,635 | 1,620 | 1,623 | 5,800 | 1,623 |
| 2015-07-14 | 1,625 | 1,652 | 1,600 | 1,625 | 16,800 | 1,625 |
| 2015-07-13 | 1,530 | 1,588 | 1,527 | 1,588 | 6,600 | 1,588 |
| 2015-07-10 | 1,502 | 1,545 | 1,502 | 1,532 | 7,000 | 1,532 |
| 2015-07-09 | 1,490 | 1,555 | 1,451 | 1,550 | 22,200 | 1,550 |
| 2015-07-08 | 1,615 | 1,615 | 1,575 | 1,598 | 8,900 | 1,598 |
| 2015-07-07 | 1,610 | 1,621 | 1,610 | 1,620 | 4,400 | 1,620 |
| 2015-07-06 | 1,621 | 1,625 | 1,610 | 1,619 | 5,800 | 1,619 |
| 2015-07-03 | 1,620 | 1,629 | 1,619 | 1,621 | 5,000 | 1,621 |
| 2015-07-02 | 1,618 | 1,620 | 1,614 | 1,620 | 5,100 | 1,620 |
| 2015-07-01 | 1,595 | 1,615 | 1,595 | 1,614 | 5,900 | 1,614 |
| 2015-06-30 | 1,582 | 1,620 | 1,582 | 1,595 | 7,300 | 1,595 |
| 2015-06-29 | 1,624 | 1,624 | 1,511 | 1,609 | 11,900 | 1,609 |
| 2015-06-26 | 1,627 | 1,635 | 1,620 | 1,630 | 5,000 | 1,630 |
| 2015-06-25 | 1,588 | 1,627 | 1,587 | 1,627 | 7,100 | 1,627 |
| 2015-06-24 | 1,600 | 1,600 | 1,556 | 1,585 | 13,900 | 1,585 |
| 2015-06-23 | 1,673 | 1,674 | 1,550 | 1,614 | 17,700 | 1,614 |
| 2015-06-22 | 1,676 | 1,676 | 1,671 | 1,673 | 2,500 | 1,673 |
| 2015-06-19 | 1,670 | 1,678 | 1,670 | 1,676 | 2,700 | 1,676 |
| 2015-06-18 | 1,670 | 1,675 | 1,666 | 1,670 | 4,400 | 1,670 |
| 2015-06-17 | 1,670 | 1,675 | 1,669 | 1,670 | 2,500 | 1,670 |
| 2015-06-16 | 1,669 | 1,670 | 1,665 | 1,670 | 3,900 | 1,670 |
| 2015-06-15 | 1,665 | 1,668 | 1,661 | 1,668 | 4,000 | 1,668 |
| 2015-06-12 | 1,670 | 1,673 | 1,658 | 1,659 | 3,800 | 1,659 |
| 2015-06-11 | 1,662 | 1,682 | 1,660 | 1,670 | 7,000 | 1,670 |
| 2015-06-10 | 1,715 | 1,748 | 1,650 | 1,662 | 26,200 | 1,662 |
| 2015-06-09 | 1,627 | 1,695 | 1,603 | 1,695 | 14,500 | 1,695 |
| 2015-06-08 | 1,573 | 1,600 | 1,572 | 1,600 | 6,400 | 1,600 |
| 2015-06-05 | 1,600 | 1,625 | 1,560 | 1,560 | 17,300 | 1,560 |
| 2015-06-04 | 1,520 | 1,569 | 1,520 | 1,569 | 14,500 | 1,569 |
| 2015-06-03 | 1,469 | 1,520 | 1,469 | 1,519 | 8,600 | 1,519 |
| 2015-06-02 | 1,440 | 1,469 | 1,440 | 1,469 | 10,500 | 1,469 |
| 2015-06-01 | 1,399 | 1,429 | 1,398 | 1,429 | 6,800 | 1,429 |
| 2015-05-29 | 1,400 | 1,400 | 1,393 | 1,399 | 5,000 | 1,399 |
| 2015-05-28 | 1,398 | 1,401 | 1,369 | 1,395 | 7,000 | 1,395 |
| 2015-05-27 | 1,355 | 1,392 | 1,355 | 1,389 | 6,000 | 1,389 |
| 2015-05-26 | 1,350 | 1,360 | 1,348 | 1,354 | 4,500 | 1,354 |
| 2015-05-25 | 1,344 | 1,349 | 1,341 | 1,348 | 4,800 | 1,348 |
| 2015-05-22 | 1,344 | 1,350 | 1,340 | 1,344 | 2,400 | 1,344 |
| 2015-05-21 | 1,350 | 1,350 | 1,342 | 1,345 | 2,600 | 1,345 |
| 2015-05-20 | 1,343 | 1,350 | 1,340 | 1,350 | 2,700 | 1,350 |
| 2015-05-19 | 1,336 | 1,345 | 1,331 | 1,340 | 3,100 | 1,340 |
| 2015-05-18 | 1,343 | 1,347 | 1,338 | 1,340 | 1,900 | 1,340 |
| 2015-05-15 | 1,365 | 1,365 | 1,343 | 1,345 | 3,200 | 1,345 |
| 2015-05-14 | 1,375 | 1,375 | 1,352 | 1,352 | 2,200 | 1,352 |
| 2015-05-13 | 1,347 | 1,379 | 1,347 | 1,355 | 2,100 | 1,355 |
| 2015-05-12 | 1,334 | 1,342 | 1,304 | 1,342 | 4,900 | 1,342 |
| 2015-05-11 | 1,368 | 1,368 | 1,319 | 1,324 | 15,700 | 1,324 |
| 2015-05-08 | 1,410 | 1,410 | 1,380 | 1,389 | 6,700 | 1,389 |
| 2015-05-07 | 1,411 | 1,424 | 1,410 | 1,415 | 3,900 | 1,415 |
| 2015-05-01 | 1,420 | 1,420 | 1,403 | 1,420 | 2,900 | 1,420 |
| 2015-04-30 | 1,427 | 1,427 | 1,401 | 1,419 | 8,100 | 1,419 |
| 2015-04-28 | 1,408 | 1,440 | 1,396 | 1,431 | 8,000 | 1,431 |
| 2015-04-27 | 1,374 | 1,398 | 1,374 | 1,394 | 3,800 | 1,394 |
| 2015-04-24 | 1,392 | 1,392 | 1,350 | 1,361 | 6,800 | 1,361 |
| 2015-04-23 | 1,443 | 1,443 | 1,305 | 1,392 | 15,500 | 1,392 |
| 2015-04-22 | 1,415 | 1,440 | 1,404 | 1,440 | 11,500 | 1,440 |
| 2015-04-21 | 1,350 | 1,387 | 1,348 | 1,387 | 9,300 | 1,387 |
| 2015-04-20 | 1,315 | 1,335 | 1,312 | 1,335 | 4,800 | 1,335 |
| 2015-04-17 | 1,325 | 1,325 | 1,315 | 1,315 | 5,400 | 1,315 |
| 2015-04-16 | 1,344 | 1,348 | 1,300 | 1,325 | 9,900 | 1,325 |
| 2015-04-15 | 1,300 | 1,350 | 1,300 | 1,344 | 18,200 | 1,344 |
| 2015-04-14 | 1,279 | 1,289 | 1,250 | 1,288 | 16,100 | 1,288 |
| 2015-04-13 | 1,207 | 1,235 | 1,207 | 1,226 | 8,700 | 1,226 |
| 2015-04-10 | 1,200 | 1,206 | 1,200 | 1,206 | 5,200 | 1,206 |
| 2015-04-09 | 1,200 | 1,208 | 1,194 | 1,204 | 9,800 | 1,204 |
| 2015-04-08 | 1,204 | 1,207 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2015-04-07 | 1,192 | 1,218 | 1,191 | 1,200 | 5,000 | 1,200 |
| 2015-04-06 | 1,163 | 1,205 | 1,163 | 1,190 | 6,900 | 1,190 |
| 2015-04-03 | 1,174 | 1,174 | 1,140 | 1,161 | 4,300 | 1,161 |
| 2015-04-02 | 1,162 | 1,162 | 1,151 | 1,152 | 3,500 | 1,152 |
| 2015-04-01 | 1,190 | 1,190 | 1,150 | 1,162 | 7,000 | 1,162 |
| 2015-03-31 | 1,140 | 1,234 | 1,140 | 1,190 | 8,400 | 1,190 |
| 2015-03-30 | 1,111 | 1,176 | 1,084 | 1,140 | 11,900 | 1,140 |
| 2015-03-27 | 1,132 | 1,163 | 1,113 | 1,127 | 7,100 | 1,127 |
| 2015-03-26 | 1,170 | 1,170 | 1,130 | 1,138 | 8,800 | 1,138 |
| 2015-03-25 | 1,222 | 1,222 | 1,126 | 1,181 | 22,600 | 1,181 |
| 2015-03-24 | 1,150 | 1,387 | 1,132 | 1,225 | 107,500 | 1,225 |
| 2015-03-23 | 1,051 | 1,087 | 1,050 | 1,087 | 13,100 | 1,087 |
| 2015-03-20 | 1,030 | 1,033 | 1,025 | 1,033 | 4,100 | 1,033 |
| 2015-03-19 | 1,025 | 1,029 | 1,020 | 1,028 | 3,300 | 1,028 |
| 2015-03-18 | 1,020 | 1,025 | 1,015 | 1,025 | 3,800 | 1,025 |
| 2015-03-17 | 1,015 | 1,020 | 1,002 | 1,020 | 5,200 | 1,020 |
| 2015-03-16 | 1,000 | 1,016 | 1,000 | 1,014 | 6,400 | 1,014 |
| 2015-03-13 | 1,001 | 1,003 | 995 | 998 | 3,400 | 998 |
| 2015-03-12 | 992 | 1,004 | 991 | 1,004 | 13,100 | 1,004 |
| 2015-03-11 | 995 | 995 | 984 | 991 | 5,800 | 991 |
| 2015-03-10 | 987 | 997 | 983 | 985 | 6,600 | 985 |
| 2015-03-09 | 970 | 982 | 965 | 982 | 6,800 | 982 |
| 2015-03-06 | 936 | 971 | 936 | 971 | 4,000 | 971 |
| 2015-03-05 | 935 | 955 | 935 | 943 | 3,200 | 943 |
| 2015-03-04 | 967 | 970 | 926 | 950 | 8,600 | 950 |
| 2015-03-03 | 975 | 975 | 967 | 967 | 4,700 | 967 |
| 2015-03-02 | 962 | 975 | 962 | 975 | 4,900 | 975 |
| 2015-02-27 | 950 | 962 | 945 | 962 | 12,200 | 962 |
| 2015-02-26 | 926 | 950 | 926 | 945 | 4,800 | 945 |
| 2015-02-25 | 913 | 950 | 913 | 924 | 6,400 | 924 |
| 2015-02-24 | 910 | 918 | 910 | 918 | 3,700 | 918 |
| 2015-02-23 | 907 | 915 | 905 | 910 | 3,700 | 910 |
| 2015-02-20 | 903 | 904 | 901 | 904 | 3,400 | 904 |
| 2015-02-19 | 900 | 905 | 900 | 903 | 4,000 | 903 |
| 2015-02-18 | 900 | 905 | 898 | 900 | 3,500 | 900 |
| 2015-02-17 | 900 | 900 | 898 | 898 | 1,900 | 898 |
| 2015-02-16 | 897 | 899 | 895 | 899 | 2,200 | 899 |
| 2015-02-13 | 896 | 897 | 891 | 897 | 3,000 | 897 |
| 2015-02-12 | 893 | 896 | 893 | 896 | 2,600 | 896 |
| 2015-02-10 | 893 | 897 | 892 | 895 | 1,700 | 895 |
| 2015-02-09 | 897 | 897 | 890 | 893 | 2,700 | 893 |
| 2015-02-06 | 898 | 898 | 887 | 889 | 3,000 | 889 |
| 2015-02-05 | 892 | 895 | 892 | 895 | 1,600 | 895 |
| 2015-02-04 | 896 | 899 | 888 | 890 | 3,400 | 890 |
| 2015-02-03 | 900 | 900 | 886 | 898 | 2,700 | 898 |
| 2015-02-02 | 900 | 900 | 867 | 900 | 7,200 | 900 |
| 2015-01-30 | 899 | 900 | 892 | 900 | 6,500 | 900 |
| 2015-01-29 | 875 | 885 | 875 | 885 | 3,500 | 885 |
| 2015-01-28 | 854 | 878 | 854 | 875 | 5,600 | 875 |
| 2015-01-27 | 879 | 886 | 860 | 874 | 6,000 | 874 |
| 2015-01-26 | 842 | 849 | 841 | 849 | 4,100 | 849 |
| 2015-01-23 | 835 | 840 | 835 | 837 | 1,700 | 837 |
| 2015-01-22 | 835 | 835 | 830 | 835 | 2,900 | 835 |
| 2015-01-21 | 840 | 840 | 834 | 835 | 2,100 | 835 |
| 2015-01-20 | 840 | 841 | 834 | 834 | 2,300 | 834 |
| 2015-01-19 | 840 | 840 | 831 | 837 | 3,800 | 837 |
| 2015-01-16 | 831 | 835 | 830 | 831 | 1,700 | 831 |
| 2015-01-15 | 837 | 840 | 830 | 831 | 3,200 | 831 |
| 2015-01-14 | 838 | 838 | 830 | 836 | 2,300 | 836 |
| 2015-01-13 | 821 | 830 | 820 | 823 | 5,900 | 823 |
| 2015-01-09 | 819 | 820 | 811 | 818 | 3,900 | 818 |
| 2015-01-08 | 804 | 809 | 804 | 809 | 2,700 | 809 |
| 2015-01-07 | 801 | 804 | 800 | 802 | 3,300 | 802 |
| 2015-01-06 | 800 | 800 | 798 | 798 | 3,200 | 798 |
| 2015-01-05 | 799 | 801 | 797 | 800 | 3,900 | 800 |
分割・併合履歴 ： [2013-08-28]1株→0.2株 [2001-10-26]1株→2株 [2001-02-23]1株→1.5株
