2695 くら寿司(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 | 4,825 | 4,885 | 4,780 | 4,865 | 85,700 | 2,432.50 |
| 2015-12-29 | 4,780 | 4,825 | 4,725 | 4,820 | 120,900 | 2,410 |
| 2015-12-28 | 4,780 | 4,790 | 4,670 | 4,760 | 61,100 | 2,380 |
| 2015-12-25 | 4,715 | 4,835 | 4,680 | 4,780 | 91,000 | 2,390 |
| 2015-12-24 | 4,865 | 4,890 | 4,730 | 4,740 | 99,400 | 2,370 |
| 2015-12-22 | 4,745 | 4,890 | 4,725 | 4,865 | 136,500 | 2,432.50 |
| 2015-12-21 | 4,800 | 4,870 | 4,640 | 4,780 | 207,200 | 2,390 |
| 2015-12-18 | 4,750 | 4,925 | 4,720 | 4,860 | 312,900 | 2,430 |
| 2015-12-17 | 4,550 | 4,770 | 4,550 | 4,755 | 315,600 | 2,377.50 |
| 2015-12-16 | 4,500 | 4,580 | 4,390 | 4,550 | 293,900 | 2,275 |
| 2015-12-15 | 4,325 | 4,515 | 4,315 | 4,505 | 468,100 | 2,252.50 |
| 2015-12-14 | 4,000 | 4,285 | 3,950 | 4,255 | 531,500 | 2,127.50 |
| 2015-12-11 | 3,930 | 3,970 | 3,880 | 3,895 | 98,600 | 1,947.50 |
| 2015-12-10 | 3,950 | 3,995 | 3,915 | 3,960 | 72,400 | 1,980 |
| 2015-12-09 | 4,005 | 4,050 | 3,990 | 3,995 | 68,300 | 1,997.50 |
| 2015-12-08 | 4,095 | 4,095 | 3,995 | 4,050 | 88,800 | 2,025 |
| 2015-12-07 | 4,110 | 4,165 | 4,100 | 4,105 | 47,100 | 2,052.50 |
| 2015-12-04 | 4,100 | 4,130 | 4,085 | 4,105 | 44,900 | 2,052.50 |
| 2015-12-03 | 4,140 | 4,180 | 4,115 | 4,165 | 55,900 | 2,082.50 |
| 2015-12-02 | 4,220 | 4,220 | 4,160 | 4,185 | 46,200 | 2,092.50 |
| 2015-12-01 | 4,195 | 4,220 | 4,155 | 4,220 | 90,800 | 2,110 |
| 2015-11-30 | 4,145 | 4,230 | 4,145 | 4,180 | 106,900 | 2,090 |
| 2015-11-27 | 4,095 | 4,140 | 4,090 | 4,125 | 78,500 | 2,062.50 |
| 2015-11-26 | 4,030 | 4,110 | 4,025 | 4,070 | 101,400 | 2,035 |
| 2015-11-25 | 4,030 | 4,035 | 3,975 | 4,020 | 56,800 | 2,010 |
| 2015-11-24 | 3,900 | 4,045 | 3,900 | 4,045 | 169,600 | 2,022.50 |
| 2015-11-20 | 3,860 | 3,900 | 3,860 | 3,890 | 34,400 | 1,945 |
| 2015-11-19 | 3,930 | 3,930 | 3,870 | 3,880 | 54,000 | 1,940 |
| 2015-11-18 | 3,920 | 3,930 | 3,900 | 3,900 | 43,900 | 1,950 |
| 2015-11-17 | 3,865 | 3,920 | 3,860 | 3,895 | 70,900 | 1,947.50 |
| 2015-11-16 | 3,860 | 3,870 | 3,835 | 3,860 | 39,400 | 1,930 |
| 2015-11-13 | 3,890 | 3,905 | 3,860 | 3,895 | 38,100 | 1,947.50 |
| 2015-11-12 | 3,870 | 3,915 | 3,860 | 3,895 | 46,900 | 1,947.50 |
| 2015-11-11 | 3,860 | 3,895 | 3,855 | 3,885 | 52,700 | 1,942.50 |
| 2015-11-10 | 3,835 | 3,870 | 3,815 | 3,850 | 55,800 | 1,925 |
| 2015-11-09 | 3,820 | 3,855 | 3,810 | 3,840 | 69,100 | 1,920 |
| 2015-11-06 | 3,750 | 3,825 | 3,745 | 3,805 | 78,800 | 1,902.50 |
| 2015-11-05 | 3,680 | 3,765 | 3,660 | 3,750 | 80,200 | 1,875 |
| 2015-11-04 | 3,650 | 3,700 | 3,645 | 3,670 | 55,700 | 1,835 |
| 2015-11-02 | 3,660 | 3,660 | 3,595 | 3,615 | 54,100 | 1,807.50 |
| 2015-10-30 | 3,630 | 3,675 | 3,625 | 3,665 | 57,100 | 1,832.50 |
| 2015-10-29 | 3,655 | 3,660 | 3,630 | 3,640 | 40,500 | 1,820 |
| 2015-10-28 | 3,650 | 3,670 | 3,620 | 3,655 | 99,200 | 1,827.50 |
| 2015-10-27 | 3,615 | 3,655 | 3,600 | 3,640 | 105,900 | 1,820 |
| 2015-10-26 | 3,600 | 3,625 | 3,580 | 3,590 | 44,200 | 1,795 |
| 2015-10-23 | 3,575 | 3,590 | 3,540 | 3,580 | 47,200 | 1,790 |
| 2015-10-22 | 3,565 | 3,570 | 3,515 | 3,525 | 73,200 | 1,762.50 |
| 2015-10-21 | 3,645 | 3,645 | 3,565 | 3,580 | 77,100 | 1,790 |
| 2015-10-20 | 3,595 | 3,645 | 3,595 | 3,635 | 52,800 | 1,817.50 |
| 2015-10-19 | 3,645 | 3,645 | 3,590 | 3,600 | 38,000 | 1,800 |
| 2015-10-16 | 3,650 | 3,675 | 3,585 | 3,590 | 89,900 | 1,795 |
| 2015-10-15 | 3,505 | 3,590 | 3,495 | 3,580 | 70,800 | 1,790 |
| 2015-10-14 | 3,530 | 3,540 | 3,470 | 3,500 | 47,600 | 1,750 |
| 2015-10-13 | 3,500 | 3,575 | 3,495 | 3,530 | 82,100 | 1,765 |
| 2015-10-09 | 3,555 | 3,555 | 3,455 | 3,490 | 144,000 | 1,745 |
| 2015-10-08 | 3,650 | 3,665 | 3,560 | 3,575 | 108,900 | 1,787.50 |
| 2015-10-07 | 3,680 | 3,730 | 3,655 | 3,690 | 80,900 | 1,845 |
| 2015-10-06 | 3,730 | 3,740 | 3,695 | 3,710 | 61,700 | 1,855 |
| 2015-10-05 | 3,780 | 3,800 | 3,680 | 3,680 | 93,800 | 1,840 |
| 2015-10-02 | 3,830 | 3,880 | 3,755 | 3,765 | 110,100 | 1,882.50 |
| 2015-10-01 | 3,800 | 3,840 | 3,770 | 3,795 | 58,300 | 1,897.50 |
| 2015-09-30 | 3,715 | 3,800 | 3,705 | 3,785 | 62,300 | 1,892.50 |
| 2015-09-29 | 3,755 | 3,770 | 3,640 | 3,650 | 90,300 | 1,825 |
| 2015-09-28 | 3,730 | 3,800 | 3,695 | 3,795 | 84,300 | 1,897.50 |
| 2015-09-25 | 3,730 | 3,750 | 3,665 | 3,720 | 78,200 | 1,860 |
| 2015-09-24 | 3,650 | 3,755 | 3,650 | 3,700 | 74,900 | 1,850 |
| 2015-09-18 | 3,765 | 3,780 | 3,705 | 3,710 | 77,600 | 1,855 |
| 2015-09-17 | 3,830 | 3,830 | 3,760 | 3,780 | 72,900 | 1,890 |
| 2015-09-16 | 3,835 | 3,840 | 3,750 | 3,835 | 81,800 | 1,917.50 |
| 2015-09-15 | 3,860 | 3,895 | 3,770 | 3,790 | 115,000 | 1,895 |
| 2015-09-14 | 3,765 | 3,930 | 3,765 | 3,860 | 209,400 | 1,930 |
| 2015-09-11 | 3,700 | 3,790 | 3,700 | 3,765 | 93,200 | 1,882.50 |
| 2015-09-10 | 3,630 | 3,780 | 3,605 | 3,740 | 145,900 | 1,870 |
| 2015-09-09 | 3,690 | 3,695 | 3,625 | 3,685 | 95,700 | 1,842.50 |
| 2015-09-08 | 3,615 | 3,695 | 3,590 | 3,625 | 111,400 | 1,812.50 |
| 2015-09-07 | 3,575 | 3,675 | 3,475 | 3,625 | 152,400 | 1,812.50 |
| 2015-09-04 | 3,500 | 3,590 | 3,455 | 3,585 | 434,700 | 1,792.50 |
| 2015-09-03 | 3,210 | 3,410 | 3,210 | 3,400 | 146,400 | 1,700 |
| 2015-09-02 | 3,160 | 3,235 | 3,125 | 3,185 | 100,400 | 1,592.50 |
| 2015-09-01 | 3,365 | 3,370 | 3,240 | 3,240 | 88,700 | 1,620 |
| 2015-08-31 | 3,460 | 3,460 | 3,335 | 3,375 | 72,300 | 1,687.50 |
| 2015-08-28 | 3,440 | 3,440 | 3,355 | 3,415 | 78,600 | 1,707.50 |
| 2015-08-27 | 3,340 | 3,380 | 3,305 | 3,330 | 90,300 | 1,665 |
| 2015-08-26 | 3,150 | 3,250 | 3,145 | 3,235 | 77,500 | 1,617.50 |
| 2015-08-25 | 2,985 | 3,315 | 2,926 | 3,125 | 204,100 | 1,562.50 |
| 2015-08-24 | 3,350 | 3,370 | 3,185 | 3,195 | 173,200 | 1,597.50 |
| 2015-08-21 | 3,505 | 3,570 | 3,490 | 3,495 | 110,000 | 1,747.50 |
| 2015-08-20 | 3,610 | 3,650 | 3,580 | 3,580 | 88,800 | 1,790 |
| 2015-08-19 | 3,695 | 3,695 | 3,625 | 3,635 | 95,000 | 1,817.50 |
| 2015-08-18 | 3,775 | 3,775 | 3,690 | 3,705 | 103,000 | 1,852.50 |
| 2015-08-17 | 3,745 | 3,780 | 3,730 | 3,775 | 51,400 | 1,887.50 |
| 2015-08-14 | 3,670 | 3,740 | 3,665 | 3,720 | 69,700 | 1,860 |
| 2015-08-13 | 3,740 | 3,745 | 3,660 | 3,670 | 116,900 | 1,835 |
| 2015-08-12 | 3,825 | 3,835 | 3,740 | 3,745 | 126,500 | 1,872.50 |
| 2015-08-11 | 3,875 | 3,875 | 3,820 | 3,825 | 69,100 | 1,912.50 |
| 2015-08-10 | 3,850 | 3,860 | 3,825 | 3,860 | 46,000 | 1,930 |
| 2015-08-07 | 3,875 | 3,880 | 3,825 | 3,840 | 56,700 | 1,920 |
| 2015-08-06 | 3,860 | 3,880 | 3,830 | 3,855 | 71,300 | 1,927.50 |
| 2015-08-05 | 3,840 | 3,875 | 3,825 | 3,860 | 69,600 | 1,930 |
| 2015-08-04 | 3,870 | 3,890 | 3,825 | 3,845 | 56,700 | 1,922.50 |
| 2015-08-03 | 3,830 | 3,855 | 3,830 | 3,855 | 46,200 | 1,927.50 |
| 2015-07-31 | 3,830 | 3,840 | 3,800 | 3,820 | 51,200 | 1,910 |
| 2015-07-30 | 3,870 | 3,875 | 3,825 | 3,830 | 50,600 | 1,915 |
| 2015-07-29 | 3,900 | 3,910 | 3,810 | 3,820 | 120,700 | 1,910 |
| 2015-07-28 | 3,885 | 3,925 | 3,840 | 3,900 | 82,700 | 1,950 |
| 2015-07-27 | 4,010 | 4,040 | 3,900 | 3,905 | 141,700 | 1,952.50 |
| 2015-07-24 | 4,010 | 4,045 | 4,010 | 4,025 | 59,900 | 2,012.50 |
| 2015-07-23 | 4,050 | 4,055 | 4,005 | 4,010 | 43,700 | 2,005 |
| 2015-07-22 | 4,050 | 4,060 | 4,015 | 4,040 | 34,400 | 2,020 |
| 2015-07-21 | 4,030 | 4,065 | 4,005 | 4,050 | 54,400 | 2,025 |
| 2015-07-17 | 4,040 | 4,050 | 4,000 | 4,005 | 39,400 | 2,002.50 |
| 2015-07-16 | 4,000 | 4,050 | 3,980 | 4,040 | 75,000 | 2,020 |
| 2015-07-15 | 4,035 | 4,035 | 3,975 | 4,005 | 56,700 | 2,002.50 |
| 2015-07-14 | 4,000 | 4,050 | 3,955 | 4,010 | 70,100 | 2,005 |
| 2015-07-13 | 3,955 | 3,955 | 3,905 | 3,935 | 65,000 | 1,967.50 |
| 2015-07-10 | 3,955 | 3,985 | 3,895 | 3,920 | 82,900 | 1,960 |
| 2015-07-09 | 3,920 | 3,945 | 3,770 | 3,915 | 158,300 | 1,957.50 |
| 2015-07-08 | 4,140 | 4,140 | 3,995 | 4,005 | 107,200 | 2,002.50 |
| 2015-07-07 | 4,025 | 4,145 | 4,025 | 4,140 | 143,500 | 2,070 |
| 2015-07-06 | 3,960 | 4,050 | 3,960 | 3,980 | 78,400 | 1,990 |
| 2015-07-03 | 4,100 | 4,100 | 4,010 | 4,055 | 100,500 | 2,027.50 |
| 2015-07-02 | 4,120 | 4,150 | 4,055 | 4,085 | 146,100 | 2,042.50 |
| 2015-07-01 | 3,930 | 4,090 | 3,915 | 4,075 | 200,600 | 2,037.50 |
| 2015-06-30 | 3,890 | 3,915 | 3,870 | 3,890 | 119,600 | 1,945 |
| 2015-06-29 | 3,910 | 3,980 | 3,855 | 3,930 | 145,500 | 1,965 |
| 2015-06-26 | 3,980 | 3,985 | 3,955 | 3,960 | 72,200 | 1,980 |
| 2015-06-25 | 4,035 | 4,035 | 3,965 | 3,980 | 110,600 | 1,990 |
| 2015-06-24 | 4,000 | 4,035 | 3,975 | 4,035 | 106,600 | 2,017.50 |
| 2015-06-23 | 3,970 | 3,975 | 3,940 | 3,975 | 66,600 | 1,987.50 |
| 2015-06-22 | 3,995 | 4,005 | 3,940 | 3,970 | 73,100 | 1,985 |
| 2015-06-19 | 3,975 | 3,995 | 3,940 | 3,980 | 73,300 | 1,990 |
| 2015-06-18 | 3,985 | 3,990 | 3,945 | 3,950 | 95,200 | 1,975 |
| 2015-06-17 | 3,950 | 3,990 | 3,930 | 3,930 | 95,100 | 1,965 |
| 2015-06-16 | 3,990 | 4,000 | 3,920 | 3,925 | 171,700 | 1,962.50 |
| 2015-06-15 | 4,010 | 4,040 | 4,005 | 4,010 | 73,800 | 2,005 |
| 2015-06-12 | 4,035 | 4,065 | 3,985 | 4,025 | 140,000 | 2,012.50 |
| 2015-06-11 | 4,100 | 4,100 | 4,035 | 4,050 | 123,400 | 2,025 |
| 2015-06-10 | 4,075 | 4,140 | 4,015 | 4,030 | 198,100 | 2,015 |
| 2015-06-09 | 4,110 | 4,120 | 3,965 | 4,005 | 340,300 | 2,002.50 |
| 2015-06-08 | 4,305 | 4,315 | 4,090 | 4,105 | 363,700 | 2,052.50 |
| 2015-06-05 | 4,300 | 4,395 | 4,205 | 4,305 | 259,000 | 2,152.50 |
| 2015-06-04 | 4,620 | 4,620 | 4,460 | 4,500 | 228,900 | 2,250 |
| 2015-06-03 | 4,810 | 4,815 | 4,565 | 4,610 | 239,900 | 2,305 |
| 2015-06-02 | 4,715 | 4,755 | 4,705 | 4,745 | 42,400 | 2,372.50 |
| 2015-06-01 | 4,680 | 4,730 | 4,670 | 4,720 | 49,900 | 2,360 |
| 2015-05-29 | 4,695 | 4,715 | 4,680 | 4,715 | 46,700 | 2,357.50 |
| 2015-05-28 | 4,770 | 4,770 | 4,715 | 4,720 | 41,100 | 2,360 |
| 2015-05-27 | 4,685 | 4,745 | 4,685 | 4,740 | 37,900 | 2,370 |
| 2015-05-26 | 4,670 | 4,745 | 4,670 | 4,735 | 46,500 | 2,367.50 |
| 2015-05-25 | 4,755 | 4,765 | 4,690 | 4,700 | 75,000 | 2,350 |
| 2015-05-22 | 4,760 | 4,775 | 4,730 | 4,760 | 52,700 | 2,380 |
| 2015-05-21 | 4,820 | 4,820 | 4,770 | 4,780 | 48,100 | 2,390 |
| 2015-05-20 | 4,820 | 4,860 | 4,795 | 4,825 | 55,600 | 2,412.50 |
| 2015-05-19 | 4,790 | 4,820 | 4,755 | 4,805 | 76,100 | 2,402.50 |
| 2015-05-18 | 4,830 | 4,845 | 4,795 | 4,805 | 72,200 | 2,402.50 |
| 2015-05-15 | 4,770 | 4,850 | 4,750 | 4,850 | 137,200 | 2,425 |
| 2015-05-14 | 4,775 | 4,790 | 4,660 | 4,705 | 111,800 | 2,352.50 |
| 2015-05-13 | 4,690 | 4,785 | 4,660 | 4,775 | 131,500 | 2,387.50 |
| 2015-05-12 | 4,675 | 4,675 | 4,635 | 4,675 | 61,100 | 2,337.50 |
| 2015-05-11 | 4,590 | 4,675 | 4,585 | 4,675 | 85,400 | 2,337.50 |
| 2015-05-08 | 4,580 | 4,595 | 4,550 | 4,585 | 99,400 | 2,292.50 |
| 2015-05-07 | 4,530 | 4,610 | 4,520 | 4,580 | 109,700 | 2,290 |
| 2015-05-01 | 4,610 | 4,625 | 4,555 | 4,585 | 127,000 | 2,292.50 |
| 2015-04-30 | 4,660 | 4,670 | 4,610 | 4,630 | 167,600 | 2,315 |
| 2015-04-28 | 4,785 | 4,830 | 4,675 | 4,725 | 192,000 | 2,362.50 |
| 2015-04-27 | 4,620 | 4,830 | 4,600 | 4,770 | 757,400 | 2,385 |
| 2015-04-24 | 4,560 | 4,620 | 4,550 | 4,605 | 644,900 | 2,302.50 |
| 2015-04-23 | 4,690 | 4,695 | 4,600 | 4,620 | 315,600 | 2,310 |
| 2015-04-22 | 4,680 | 4,750 | 4,655 | 4,685 | 286,200 | 2,342.50 |
| 2015-04-21 | 4,695 | 4,720 | 4,640 | 4,655 | 287,000 | 2,327.50 |
| 2015-04-20 | 4,730 | 4,780 | 4,690 | 4,700 | 168,500 | 2,350 |
| 2015-04-17 | 4,735 | 4,825 | 4,725 | 4,750 | 206,200 | 2,375 |
| 2015-04-16 | 4,770 | 4,785 | 4,640 | 4,730 | 243,500 | 2,365 |
| 2015-04-15 | 4,810 | 4,865 | 4,745 | 4,775 | 265,800 | 2,387.50 |
| 2015-04-14 | 4,895 | 4,930 | 4,860 | 4,880 | 147,600 | 2,440 |
| 2015-04-13 | 4,880 | 4,955 | 4,855 | 4,895 | 256,800 | 2,447.50 |
| 2015-04-10 | 4,915 | 4,965 | 4,810 | 4,885 | 361,700 | 2,442.50 |
| 2015-04-09 | 4,740 | 4,955 | 4,735 | 4,880 | 430,200 | 2,440 |
| 2015-04-08 | 4,505 | 4,805 | 4,505 | 4,770 | 561,000 | 2,385 |
| 2015-04-07 | 4,485 | 4,525 | 4,460 | 4,495 | 235,400 | 2,247.50 |
| 2015-04-06 | 4,420 | 4,520 | 4,415 | 4,515 | 154,000 | 2,257.50 |
| 2015-04-03 | 4,400 | 4,435 | 4,365 | 4,435 | 102,400 | 2,217.50 |
| 2015-04-02 | 4,325 | 4,450 | 4,255 | 4,400 | 231,400 | 2,200 |
| 2015-04-01 | 4,440 | 4,440 | 4,360 | 4,360 | 195,600 | 2,180 |
| 2015-03-31 | 4,455 | 4,495 | 4,425 | 4,445 | 122,600 | 2,222.50 |
| 2015-03-30 | 4,465 | 4,555 | 4,400 | 4,410 | 308,500 | 2,205 |
| 2015-03-27 | 4,460 | 4,570 | 4,430 | 4,465 | 228,300 | 2,232.50 |
| 2015-03-26 | 4,550 | 4,560 | 4,450 | 4,510 | 107,900 | 2,255 |
| 2015-03-25 | 4,470 | 4,560 | 4,470 | 4,550 | 68,500 | 2,275 |
| 2015-03-24 | 4,510 | 4,535 | 4,460 | 4,510 | 70,000 | 2,255 |
| 2015-03-23 | 4,530 | 4,530 | 4,470 | 4,510 | 61,300 | 2,255 |
| 2015-03-20 | 4,470 | 4,520 | 4,470 | 4,510 | 49,800 | 2,255 |
| 2015-03-19 | 4,510 | 4,510 | 4,435 | 4,455 | 57,400 | 2,227.50 |
| 2015-03-18 | 4,400 | 4,535 | 4,305 | 4,510 | 119,400 | 2,255 |
| 2015-03-17 | 4,515 | 4,515 | 4,425 | 4,445 | 87,500 | 2,222.50 |
| 2015-03-16 | 4,545 | 4,555 | 4,485 | 4,505 | 96,100 | 2,252.50 |
| 2015-03-13 | 4,550 | 4,560 | 4,500 | 4,540 | 79,000 | 2,270 |
| 2015-03-12 | 4,405 | 4,500 | 4,405 | 4,485 | 81,300 | 2,242.50 |
| 2015-03-11 | 4,390 | 4,530 | 4,380 | 4,395 | 100,600 | 2,197.50 |
| 2015-03-10 | 4,460 | 4,575 | 4,375 | 4,445 | 109,200 | 2,222.50 |
| 2015-03-09 | 4,325 | 4,455 | 4,310 | 4,445 | 83,400 | 2,222.50 |
| 2015-03-06 | 4,355 | 4,395 | 4,280 | 4,345 | 106,100 | 2,172.50 |
| 2015-03-05 | 4,430 | 4,455 | 4,265 | 4,340 | 221,300 | 2,170 |
| 2015-03-04 | 4,065 | 4,220 | 4,030 | 4,215 | 91,000 | 2,107.50 |
| 2015-03-03 | 4,110 | 4,225 | 4,065 | 4,080 | 110,300 | 2,040 |
| 2015-03-02 | 4,020 | 4,100 | 4,020 | 4,075 | 67,500 | 2,037.50 |
| 2015-02-27 | 4,035 | 4,065 | 3,985 | 4,000 | 57,700 | 2,000 |
| 2015-02-26 | 3,910 | 4,050 | 3,900 | 4,030 | 111,300 | 2,015 |
| 2015-02-25 | 3,985 | 3,985 | 3,885 | 3,890 | 95,900 | 1,945 |
| 2015-02-24 | 3,940 | 3,995 | 3,930 | 3,970 | 64,600 | 1,985 |
| 2015-02-23 | 3,840 | 3,935 | 3,840 | 3,905 | 52,800 | 1,952.50 |
| 2015-02-20 | 3,800 | 3,840 | 3,755 | 3,830 | 52,000 | 1,915 |
| 2015-02-19 | 3,725 | 3,840 | 3,710 | 3,815 | 90,700 | 1,907.50 |
| 2015-02-18 | 3,650 | 3,710 | 3,645 | 3,705 | 76,100 | 1,852.50 |
| 2015-02-17 | 3,610 | 3,640 | 3,590 | 3,625 | 44,800 | 1,812.50 |
| 2015-02-16 | 3,645 | 3,645 | 3,590 | 3,610 | 38,200 | 1,805 |
| 2015-02-13 | 3,670 | 3,670 | 3,590 | 3,595 | 63,000 | 1,797.50 |
| 2015-02-12 | 3,630 | 3,715 | 3,610 | 3,670 | 73,400 | 1,835 |
| 2015-02-10 | 3,610 | 3,610 | 3,575 | 3,595 | 43,200 | 1,797.50 |
| 2015-02-09 | 3,650 | 3,650 | 3,575 | 3,595 | 44,300 | 1,797.50 |
| 2015-02-06 | 3,650 | 3,680 | 3,620 | 3,640 | 41,100 | 1,820 |
| 2015-02-05 | 3,635 | 3,655 | 3,605 | 3,625 | 54,900 | 1,812.50 |
| 2015-02-04 | 3,590 | 3,700 | 3,585 | 3,625 | 76,900 | 1,812.50 |
| 2015-02-03 | 3,705 | 3,705 | 3,500 | 3,520 | 101,700 | 1,760 |
| 2015-02-02 | 3,575 | 3,720 | 3,550 | 3,695 | 98,000 | 1,847.50 |
| 2015-01-30 | 3,515 | 3,570 | 3,500 | 3,555 | 55,500 | 1,777.50 |
| 2015-01-29 | 3,535 | 3,550 | 3,485 | 3,515 | 60,800 | 1,757.50 |
| 2015-01-28 | 3,380 | 3,570 | 3,375 | 3,555 | 114,800 | 1,777.50 |
| 2015-01-27 | 3,260 | 3,385 | 3,250 | 3,380 | 103,300 | 1,690 |
| 2015-01-26 | 3,220 | 3,245 | 3,215 | 3,245 | 51,600 | 1,622.50 |
| 2015-01-23 | 3,210 | 3,215 | 3,180 | 3,215 | 30,900 | 1,607.50 |
| 2015-01-22 | 3,260 | 3,260 | 3,180 | 3,195 | 46,800 | 1,597.50 |
| 2015-01-21 | 3,210 | 3,250 | 3,200 | 3,245 | 38,300 | 1,622.50 |
| 2015-01-20 | 3,220 | 3,220 | 3,195 | 3,215 | 39,600 | 1,607.50 |
| 2015-01-19 | 3,220 | 3,230 | 3,190 | 3,225 | 31,000 | 1,612.50 |
| 2015-01-16 | 3,235 | 3,235 | 3,150 | 3,205 | 67,800 | 1,602.50 |
| 2015-01-15 | 3,245 | 3,280 | 3,215 | 3,245 | 57,800 | 1,622.50 |
| 2015-01-14 | 3,255 | 3,255 | 3,210 | 3,225 | 54,100 | 1,612.50 |
| 2015-01-13 | 3,160 | 3,265 | 3,160 | 3,260 | 81,700 | 1,630 |
| 2015-01-09 | 3,250 | 3,285 | 3,165 | 3,180 | 63,700 | 1,590 |
| 2015-01-08 | 3,200 | 3,290 | 3,190 | 3,215 | 94,600 | 1,607.50 |
| 2015-01-07 | 3,185 | 3,215 | 3,155 | 3,180 | 53,400 | 1,590 |
| 2015-01-06 | 3,190 | 3,220 | 3,145 | 3,180 | 94,900 | 1,590 |
| 2015-01-05 | 3,345 | 3,370 | 3,170 | 3,205 | 208,700 | 1,602.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
