2780 (株)コメ兵ホールディングス 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 | 2,299 | 2,419 | 2,299 | 2,381 | 52,200 | 2,381 |
| 2015-12-29 | 2,241 | 2,310 | 2,241 | 2,299 | 29,500 | 2,299 |
| 2015-12-28 | 2,249 | 2,303 | 2,247 | 2,290 | 71,600 | 2,290 |
| 2015-12-25 | 2,199 | 2,295 | 2,196 | 2,245 | 86,500 | 2,245 |
| 2015-12-24 | 2,312 | 2,312 | 2,228 | 2,247 | 86,800 | 2,247 |
| 2015-12-22 | 2,323 | 2,351 | 2,300 | 2,312 | 39,600 | 2,312 |
| 2015-12-21 | 2,388 | 2,388 | 2,275 | 2,323 | 41,000 | 2,323 |
| 2015-12-18 | 2,406 | 2,463 | 2,350 | 2,350 | 93,300 | 2,350 |
| 2015-12-17 | 2,318 | 2,404 | 2,318 | 2,404 | 73,700 | 2,404 |
| 2015-12-16 | 2,378 | 2,386 | 2,305 | 2,368 | 48,800 | 2,368 |
| 2015-12-15 | 2,322 | 2,374 | 2,277 | 2,285 | 50,500 | 2,285 |
| 2015-12-14 | 2,282 | 2,367 | 2,240 | 2,351 | 84,300 | 2,351 |
| 2015-12-11 | 2,362 | 2,416 | 2,349 | 2,360 | 46,900 | 2,360 |
| 2015-12-10 | 2,440 | 2,440 | 2,358 | 2,362 | 113,200 | 2,362 |
| 2015-12-09 | 2,517 | 2,545 | 2,444 | 2,467 | 56,200 | 2,467 |
| 2015-12-08 | 2,570 | 2,570 | 2,495 | 2,532 | 52,600 | 2,532 |
| 2015-12-07 | 2,570 | 2,594 | 2,525 | 2,526 | 80,800 | 2,526 |
| 2015-12-04 | 2,540 | 2,548 | 2,500 | 2,525 | 88,000 | 2,525 |
| 2015-12-03 | 2,576 | 2,610 | 2,540 | 2,555 | 158,200 | 2,555 |
| 2015-12-02 | 2,521 | 2,597 | 2,495 | 2,584 | 236,300 | 2,584 |
| 2015-12-01 | 2,570 | 2,570 | 2,451 | 2,471 | 165,000 | 2,471 |
| 2015-11-30 | 2,500 | 2,540 | 2,460 | 2,520 | 274,100 | 2,520 |
| 2015-11-27 | 2,290 | 2,465 | 2,289 | 2,462 | 354,900 | 2,462 |
| 2015-11-26 | 2,261 | 2,295 | 2,261 | 2,275 | 94,100 | 2,275 |
| 2015-11-25 | 2,270 | 2,278 | 2,226 | 2,238 | 66,700 | 2,238 |
| 2015-11-24 | 2,287 | 2,324 | 2,267 | 2,270 | 110,300 | 2,270 |
| 2015-11-20 | 2,222 | 2,276 | 2,215 | 2,267 | 152,400 | 2,267 |
| 2015-11-19 | 2,165 | 2,223 | 2,158 | 2,215 | 83,100 | 2,215 |
| 2015-11-18 | 2,160 | 2,196 | 2,158 | 2,165 | 85,700 | 2,165 |
| 2015-11-17 | 2,233 | 2,233 | 2,155 | 2,165 | 137,900 | 2,165 |
| 2015-11-16 | 2,261 | 2,261 | 2,210 | 2,218 | 137,800 | 2,218 |
| 2015-11-13 | 2,290 | 2,307 | 2,280 | 2,288 | 103,200 | 2,288 |
| 2015-11-12 | 2,330 | 2,344 | 2,266 | 2,268 | 198,700 | 2,268 |
| 2015-11-11 | 2,391 | 2,399 | 2,341 | 2,350 | 132,300 | 2,350 |
| 2015-11-10 | 2,427 | 2,460 | 2,375 | 2,387 | 211,300 | 2,387 |
| 2015-11-09 | 2,429 | 2,479 | 2,425 | 2,471 | 137,200 | 2,471 |
| 2015-11-06 | 2,330 | 2,425 | 2,330 | 2,405 | 145,900 | 2,405 |
| 2015-11-05 | 2,350 | 2,350 | 2,318 | 2,330 | 44,400 | 2,330 |
| 2015-11-04 | 2,387 | 2,387 | 2,330 | 2,337 | 99,200 | 2,337 |
| 2015-11-02 | 2,375 | 2,392 | 2,352 | 2,370 | 62,100 | 2,370 |
| 2015-10-30 | 2,380 | 2,389 | 2,360 | 2,375 | 67,500 | 2,375 |
| 2015-10-29 | 2,384 | 2,392 | 2,374 | 2,380 | 94,400 | 2,380 |
| 2015-10-28 | 2,372 | 2,383 | 2,333 | 2,352 | 97,200 | 2,352 |
| 2015-10-27 | 2,310 | 2,383 | 2,310 | 2,372 | 133,300 | 2,372 |
| 2015-10-26 | 2,359 | 2,360 | 2,305 | 2,312 | 104,800 | 2,312 |
| 2015-10-23 | 2,291 | 2,356 | 2,290 | 2,328 | 117,300 | 2,328 |
| 2015-10-22 | 2,307 | 2,310 | 2,260 | 2,273 | 94,600 | 2,273 |
| 2015-10-21 | 2,280 | 2,315 | 2,270 | 2,298 | 119,600 | 2,298 |
| 2015-10-20 | 2,329 | 2,329 | 2,263 | 2,263 | 100,200 | 2,263 |
| 2015-10-19 | 2,333 | 2,359 | 2,263 | 2,300 | 115,800 | 2,300 |
| 2015-10-16 | 2,350 | 2,375 | 2,323 | 2,333 | 67,300 | 2,333 |
| 2015-10-15 | 2,340 | 2,358 | 2,291 | 2,358 | 143,300 | 2,358 |
| 2015-10-14 | 2,405 | 2,405 | 2,345 | 2,348 | 122,000 | 2,348 |
| 2015-10-13 | 2,449 | 2,449 | 2,407 | 2,414 | 104,800 | 2,414 |
| 2015-10-09 | 2,417 | 2,466 | 2,400 | 2,431 | 180,200 | 2,431 |
| 2015-10-08 | 2,490 | 2,498 | 2,382 | 2,430 | 364,800 | 2,430 |
| 2015-10-07 | 2,665 | 2,690 | 2,460 | 2,460 | 969,000 | 2,460 |
| 2015-10-06 | 3,000 | 3,025 | 2,935 | 2,960 | 26,100 | 2,960 |
| 2015-10-05 | 3,035 | 3,060 | 2,886 | 2,977 | 54,800 | 2,977 |
| 2015-10-02 | 3,055 | 3,095 | 3,015 | 3,025 | 56,100 | 3,025 |
| 2015-10-01 | 2,948 | 3,040 | 2,902 | 3,025 | 68,100 | 3,025 |
| 2015-09-30 | 2,781 | 2,910 | 2,779 | 2,861 | 58,300 | 2,861 |
| 2015-09-29 | 2,745 | 2,845 | 2,650 | 2,681 | 56,100 | 2,681 |
| 2015-09-28 | 2,800 | 2,880 | 2,750 | 2,773 | 70,900 | 2,773 |
| 2015-09-25 | 2,700 | 2,798 | 2,680 | 2,769 | 40,700 | 2,769 |
| 2015-09-24 | 2,783 | 2,842 | 2,737 | 2,739 | 32,000 | 2,739 |
| 2015-09-18 | 2,850 | 2,944 | 2,808 | 2,820 | 60,700 | 2,820 |
| 2015-09-17 | 2,810 | 2,878 | 2,791 | 2,854 | 29,300 | 2,854 |
| 2015-09-16 | 2,785 | 2,846 | 2,730 | 2,794 | 27,200 | 2,794 |
| 2015-09-15 | 2,818 | 2,865 | 2,765 | 2,795 | 31,000 | 2,795 |
| 2015-09-14 | 2,953 | 2,980 | 2,814 | 2,830 | 32,100 | 2,830 |
| 2015-09-11 | 2,744 | 2,957 | 2,731 | 2,953 | 59,800 | 2,953 |
| 2015-09-10 | 2,710 | 2,824 | 2,682 | 2,779 | 85,100 | 2,779 |
| 2015-09-09 | 2,710 | 2,817 | 2,650 | 2,804 | 67,200 | 2,804 |
| 2015-09-08 | 2,721 | 2,765 | 2,584 | 2,595 | 116,900 | 2,595 |
| 2015-09-07 | 2,719 | 2,799 | 2,706 | 2,712 | 60,800 | 2,712 |
| 2015-09-04 | 2,940 | 2,970 | 2,701 | 2,821 | 84,000 | 2,821 |
| 2015-09-03 | 2,960 | 3,040 | 2,917 | 2,967 | 123,500 | 2,967 |
| 2015-09-02 | 2,713 | 2,958 | 2,710 | 2,825 | 128,600 | 2,825 |
| 2015-09-01 | 3,005 | 3,045 | 2,813 | 2,813 | 122,200 | 2,813 |
| 2015-08-31 | 3,060 | 3,095 | 3,000 | 3,050 | 55,000 | 3,050 |
| 2015-08-28 | 3,150 | 3,155 | 2,958 | 3,015 | 125,400 | 3,015 |
| 2015-08-27 | 3,105 | 3,185 | 2,995 | 3,010 | 72,900 | 3,010 |
| 2015-08-26 | 3,005 | 3,065 | 2,900 | 3,025 | 66,400 | 3,025 |
| 2015-08-25 | 2,800 | 3,105 | 2,747 | 2,868 | 129,900 | 2,868 |
| 2015-08-24 | 2,900 | 3,150 | 2,895 | 2,987 | 155,700 | 2,987 |
| 2015-08-21 | 3,270 | 3,290 | 3,125 | 3,230 | 145,400 | 3,230 |
| 2015-08-20 | 3,470 | 3,480 | 3,330 | 3,380 | 71,000 | 3,380 |
| 2015-08-19 | 3,520 | 3,540 | 3,390 | 3,430 | 170,200 | 3,430 |
| 2015-08-18 | 3,555 | 3,690 | 3,555 | 3,605 | 145,400 | 3,605 |
| 2015-08-17 | 3,475 | 3,610 | 3,460 | 3,545 | 182,100 | 3,545 |
| 2015-08-14 | 3,360 | 3,440 | 3,235 | 3,405 | 292,500 | 3,405 |
| 2015-08-13 | 3,445 | 3,500 | 3,275 | 3,425 | 364,500 | 3,425 |
| 2015-08-12 | 3,805 | 3,840 | 3,540 | 3,575 | 359,500 | 3,575 |
| 2015-08-11 | 4,000 | 4,025 | 3,720 | 3,920 | 347,200 | 3,920 |
| 2015-08-10 | 3,710 | 3,870 | 3,695 | 3,870 | 157,600 | 3,870 |
| 2015-08-07 | 3,785 | 3,790 | 3,645 | 3,790 | 244,100 | 3,790 |
| 2015-08-06 | 3,805 | 3,855 | 3,760 | 3,855 | 108,200 | 3,855 |
| 2015-08-05 | 3,805 | 3,885 | 3,770 | 3,875 | 66,800 | 3,875 |
| 2015-08-04 | 3,800 | 3,935 | 3,730 | 3,875 | 116,400 | 3,875 |
| 2015-08-03 | 3,850 | 3,850 | 3,805 | 3,805 | 53,800 | 3,805 |
| 2015-07-31 | 3,980 | 4,015 | 3,865 | 3,880 | 85,600 | 3,880 |
| 2015-07-30 | 3,830 | 4,000 | 3,830 | 4,000 | 118,600 | 4,000 |
| 2015-07-29 | 3,795 | 3,900 | 3,705 | 3,900 | 84,000 | 3,900 |
| 2015-07-28 | 3,700 | 3,825 | 3,655 | 3,795 | 56,800 | 3,795 |
| 2015-07-27 | 3,830 | 3,840 | 3,755 | 3,795 | 73,100 | 3,795 |
| 2015-07-24 | 3,820 | 3,870 | 3,800 | 3,840 | 71,000 | 3,840 |
| 2015-07-23 | 3,760 | 3,830 | 3,740 | 3,810 | 73,700 | 3,810 |
| 2015-07-22 | 3,810 | 3,830 | 3,730 | 3,765 | 55,800 | 3,765 |
| 2015-07-21 | 3,820 | 3,875 | 3,780 | 3,870 | 63,900 | 3,870 |
| 2015-07-17 | 3,755 | 3,815 | 3,670 | 3,785 | 47,500 | 3,785 |
| 2015-07-16 | 3,585 | 3,790 | 3,575 | 3,785 | 78,900 | 3,785 |
| 2015-07-15 | 3,620 | 3,660 | 3,560 | 3,610 | 56,000 | 3,610 |
| 2015-07-14 | 3,690 | 3,730 | 3,575 | 3,595 | 103,500 | 3,595 |
| 2015-07-13 | 3,465 | 3,660 | 3,455 | 3,645 | 100,600 | 3,645 |
| 2015-07-10 | 3,675 | 3,675 | 3,440 | 3,440 | 72,700 | 3,440 |
| 2015-07-09 | 3,430 | 3,645 | 3,350 | 3,605 | 147,300 | 3,605 |
| 2015-07-08 | 3,860 | 3,875 | 3,620 | 3,680 | 201,000 | 3,680 |
| 2015-07-07 | 3,735 | 3,945 | 3,710 | 3,920 | 122,200 | 3,920 |
| 2015-07-06 | 3,755 | 3,865 | 3,700 | 3,705 | 98,800 | 3,705 |
| 2015-07-03 | 3,930 | 3,990 | 3,700 | 3,825 | 165,000 | 3,825 |
| 2015-07-02 | 3,900 | 4,010 | 3,860 | 4,000 | 158,600 | 4,000 |
| 2015-07-01 | 3,765 | 3,870 | 3,720 | 3,835 | 62,700 | 3,835 |
| 2015-06-30 | 3,605 | 3,790 | 3,605 | 3,775 | 76,600 | 3,775 |
| 2015-06-29 | 3,605 | 3,705 | 3,600 | 3,655 | 123,600 | 3,655 |
| 2015-06-26 | 3,810 | 3,820 | 3,770 | 3,785 | 60,000 | 3,785 |
| 2015-06-25 | 3,800 | 3,835 | 3,750 | 3,805 | 70,200 | 3,805 |
| 2015-06-24 | 3,875 | 3,880 | 3,785 | 3,805 | 59,500 | 3,805 |
| 2015-06-23 | 3,950 | 3,960 | 3,835 | 3,835 | 99,000 | 3,835 |
| 2015-06-22 | 3,800 | 3,950 | 3,790 | 3,885 | 75,700 | 3,885 |
| 2015-06-19 | 3,945 | 3,945 | 3,805 | 3,810 | 55,600 | 3,810 |
| 2015-06-18 | 3,990 | 4,035 | 3,880 | 3,895 | 71,500 | 3,895 |
| 2015-06-17 | 3,890 | 4,055 | 3,890 | 4,040 | 111,200 | 4,040 |
| 2015-06-16 | 3,850 | 3,990 | 3,780 | 3,960 | 108,500 | 3,960 |
| 2015-06-15 | 4,020 | 4,055 | 3,875 | 3,915 | 79,100 | 3,915 |
| 2015-06-12 | 3,880 | 4,090 | 3,880 | 4,020 | 145,800 | 4,020 |
| 2015-06-11 | 3,920 | 3,950 | 3,835 | 3,910 | 139,700 | 3,910 |
| 2015-06-10 | 3,740 | 3,920 | 3,710 | 3,870 | 162,500 | 3,870 |
| 2015-06-09 | 3,695 | 3,870 | 3,675 | 3,795 | 260,100 | 3,795 |
| 2015-06-08 | 3,700 | 3,730 | 3,580 | 3,590 | 80,100 | 3,590 |
| 2015-06-05 | 3,635 | 3,790 | 3,565 | 3,755 | 180,000 | 3,755 |
| 2015-06-04 | 3,510 | 3,640 | 3,505 | 3,620 | 132,100 | 3,620 |
| 2015-06-03 | 3,500 | 3,550 | 3,490 | 3,540 | 110,600 | 3,540 |
| 2015-06-02 | 3,465 | 3,500 | 3,405 | 3,495 | 84,500 | 3,495 |
| 2015-06-01 | 3,395 | 3,465 | 3,370 | 3,455 | 83,100 | 3,455 |
| 2015-05-29 | 3,345 | 3,400 | 3,315 | 3,325 | 76,800 | 3,325 |
| 2015-05-28 | 3,310 | 3,360 | 3,250 | 3,260 | 65,000 | 3,260 |
| 2015-05-27 | 3,300 | 3,350 | 3,300 | 3,325 | 21,000 | 3,325 |
| 2015-05-26 | 3,315 | 3,345 | 3,305 | 3,345 | 32,000 | 3,345 |
| 2015-05-25 | 3,365 | 3,375 | 3,305 | 3,315 | 32,800 | 3,315 |
| 2015-05-22 | 3,370 | 3,370 | 3,290 | 3,340 | 36,000 | 3,340 |
| 2015-05-21 | 3,375 | 3,440 | 3,375 | 3,385 | 30,300 | 3,385 |
| 2015-05-20 | 3,440 | 3,500 | 3,435 | 3,445 | 71,900 | 3,445 |
| 2015-05-19 | 3,345 | 3,445 | 3,325 | 3,430 | 71,200 | 3,430 |
| 2015-05-18 | 3,240 | 3,380 | 3,240 | 3,330 | 68,700 | 3,330 |
| 2015-05-15 | 3,295 | 3,295 | 3,215 | 3,235 | 34,300 | 3,235 |
| 2015-05-14 | 3,300 | 3,300 | 3,225 | 3,295 | 48,700 | 3,295 |
| 2015-05-13 | 3,170 | 3,300 | 3,155 | 3,300 | 56,900 | 3,300 |
| 2015-05-12 | 3,200 | 3,260 | 3,070 | 3,215 | 131,900 | 3,215 |
| 2015-05-11 | 3,300 | 3,345 | 3,260 | 3,320 | 73,700 | 3,320 |
| 2015-05-08 | 3,365 | 3,365 | 3,225 | 3,230 | 68,800 | 3,230 |
| 2015-05-07 | 3,280 | 3,305 | 3,225 | 3,225 | 39,500 | 3,225 |
| 2015-05-01 | 3,325 | 3,340 | 3,245 | 3,290 | 58,400 | 3,290 |
| 2015-04-30 | 3,495 | 3,500 | 3,350 | 3,375 | 75,600 | 3,375 |
| 2015-04-28 | 3,615 | 3,620 | 3,455 | 3,505 | 93,900 | 3,505 |
| 2015-04-27 | 3,505 | 3,635 | 3,505 | 3,615 | 134,400 | 3,615 |
| 2015-04-24 | 3,420 | 3,585 | 3,420 | 3,570 | 177,300 | 3,570 |
| 2015-04-23 | 3,455 | 3,530 | 3,400 | 3,420 | 120,000 | 3,420 |
| 2015-04-22 | 3,265 | 3,450 | 3,265 | 3,435 | 230,800 | 3,435 |
| 2015-04-21 | 3,235 | 3,280 | 3,220 | 3,245 | 30,600 | 3,245 |
| 2015-04-20 | 3,180 | 3,280 | 3,150 | 3,250 | 46,900 | 3,250 |
| 2015-04-17 | 3,235 | 3,280 | 3,195 | 3,225 | 60,500 | 3,225 |
| 2015-04-16 | 3,200 | 3,300 | 3,180 | 3,255 | 97,400 | 3,255 |
| 2015-04-15 | 3,270 | 3,295 | 3,200 | 3,205 | 59,200 | 3,205 |
| 2015-04-14 | 3,330 | 3,360 | 3,260 | 3,270 | 89,100 | 3,270 |
| 2015-04-13 | 3,220 | 3,340 | 3,220 | 3,330 | 146,600 | 3,330 |
| 2015-04-10 | 3,190 | 3,210 | 3,105 | 3,210 | 73,500 | 3,210 |
| 2015-04-09 | 3,175 | 3,190 | 3,145 | 3,175 | 58,800 | 3,175 |
| 2015-04-08 | 3,145 | 3,170 | 3,090 | 3,160 | 87,300 | 3,160 |
| 2015-04-07 | 3,195 | 3,195 | 3,065 | 3,125 | 123,500 | 3,125 |
| 2015-04-06 | 3,025 | 3,190 | 2,992 | 3,180 | 165,200 | 3,180 |
| 2015-04-03 | 2,948 | 3,000 | 2,912 | 2,984 | 62,200 | 2,984 |
| 2015-04-02 | 2,913 | 2,950 | 2,905 | 2,931 | 56,500 | 2,931 |
| 2015-04-01 | 3,010 | 3,050 | 2,930 | 2,941 | 61,800 | 2,941 |
| 2015-03-31 | 2,930 | 3,015 | 2,912 | 2,998 | 151,600 | 2,998 |
| 2015-03-30 | 2,995 | 3,030 | 2,900 | 2,915 | 91,400 | 2,915 |
| 2015-03-27 | 3,030 | 3,070 | 2,991 | 3,000 | 68,300 | 3,000 |
| 2015-03-26 | 3,080 | 3,100 | 3,035 | 3,050 | 75,600 | 3,050 |
| 2015-03-25 | 3,110 | 3,135 | 3,095 | 3,095 | 41,600 | 3,095 |
| 2015-03-24 | 3,165 | 3,175 | 3,105 | 3,115 | 63,600 | 3,115 |
| 2015-03-23 | 3,160 | 3,235 | 3,160 | 3,175 | 123,600 | 3,175 |
| 2015-03-20 | 3,090 | 3,110 | 3,080 | 3,090 | 64,000 | 3,090 |
| 2015-03-19 | 3,120 | 3,145 | 3,085 | 3,100 | 104,700 | 3,100 |
| 2015-03-18 | 3,150 | 3,185 | 3,100 | 3,120 | 93,700 | 3,120 |
| 2015-03-17 | 3,225 | 3,230 | 3,120 | 3,130 | 103,000 | 3,130 |
| 2015-03-16 | 3,205 | 3,275 | 3,155 | 3,155 | 109,500 | 3,155 |
| 2015-03-13 | 3,290 | 3,325 | 3,210 | 3,260 | 76,800 | 3,260 |
| 2015-03-12 | 3,200 | 3,320 | 3,200 | 3,300 | 81,100 | 3,300 |
| 2015-03-11 | 3,350 | 3,350 | 3,190 | 3,200 | 193,100 | 3,200 |
| 2015-03-10 | 3,570 | 3,570 | 3,365 | 3,380 | 146,700 | 3,380 |
| 2015-03-09 | 3,620 | 3,700 | 3,555 | 3,590 | 163,900 | 3,590 |
| 2015-03-06 | 3,380 | 3,625 | 3,355 | 3,625 | 274,200 | 3,625 |
| 2015-03-05 | 3,370 | 3,430 | 3,325 | 3,410 | 78,200 | 3,410 |
| 2015-03-04 | 3,415 | 3,470 | 3,295 | 3,415 | 142,600 | 3,415 |
| 2015-03-03 | 3,395 | 3,420 | 3,360 | 3,415 | 179,400 | 3,415 |
| 2015-03-02 | 3,250 | 3,350 | 3,210 | 3,350 | 181,000 | 3,350 |
| 2015-02-27 | 3,105 | 3,195 | 3,105 | 3,180 | 62,900 | 3,180 |
| 2015-02-26 | 3,145 | 3,155 | 3,095 | 3,105 | 81,100 | 3,105 |
| 2015-02-25 | 3,105 | 3,165 | 3,100 | 3,150 | 90,000 | 3,150 |
| 2015-02-24 | 3,100 | 3,145 | 3,095 | 3,125 | 53,700 | 3,125 |
| 2015-02-23 | 3,170 | 3,195 | 3,095 | 3,105 | 92,300 | 3,105 |
| 2015-02-20 | 3,230 | 3,275 | 3,110 | 3,175 | 110,000 | 3,175 |
| 2015-02-19 | 3,315 | 3,340 | 3,205 | 3,215 | 192,300 | 3,215 |
| 2015-02-18 | 3,200 | 3,285 | 3,100 | 3,285 | 200,800 | 3,285 |
| 2015-02-17 | 3,100 | 3,185 | 3,075 | 3,160 | 221,700 | 3,160 |
| 2015-02-16 | 3,205 | 3,205 | 3,005 | 3,060 | 367,500 | 3,060 |
| 2015-02-13 | 3,355 | 3,390 | 3,200 | 3,210 | 179,900 | 3,210 |
| 2015-02-12 | 3,450 | 3,465 | 3,360 | 3,415 | 68,700 | 3,415 |
| 2015-02-10 | 3,280 | 3,455 | 3,280 | 3,370 | 117,300 | 3,370 |
| 2015-02-09 | 3,150 | 3,495 | 3,150 | 3,465 | 219,800 | 3,465 |
| 2015-02-06 | 3,160 | 3,185 | 3,025 | 3,100 | 164,600 | 3,100 |
| 2015-02-05 | 3,290 | 3,315 | 3,060 | 3,090 | 193,200 | 3,090 |
| 2015-02-04 | 3,305 | 3,380 | 3,265 | 3,310 | 127,500 | 3,310 |
| 2015-02-03 | 3,420 | 3,485 | 3,310 | 3,350 | 121,600 | 3,350 |
| 2015-02-02 | 3,305 | 3,450 | 3,215 | 3,375 | 204,600 | 3,375 |
| 2015-01-30 | 3,525 | 3,630 | 3,270 | 3,295 | 335,300 | 3,295 |
| 2015-01-29 | 3,780 | 3,820 | 3,430 | 3,515 | 324,100 | 3,515 |
| 2015-01-28 | 3,835 | 3,855 | 3,780 | 3,800 | 106,200 | 3,800 |
| 2015-01-27 | 3,965 | 3,975 | 3,805 | 3,875 | 107,800 | 3,875 |
| 2015-01-26 | 3,845 | 3,960 | 3,800 | 3,950 | 79,000 | 3,950 |
| 2015-01-23 | 3,880 | 3,970 | 3,840 | 3,860 | 95,400 | 3,860 |
| 2015-01-22 | 4,000 | 4,005 | 3,880 | 3,880 | 92,200 | 3,880 |
| 2015-01-21 | 4,010 | 4,095 | 3,920 | 3,945 | 107,400 | 3,945 |
| 2015-01-20 | 4,050 | 4,070 | 3,910 | 4,010 | 202,600 | 4,010 |
| 2015-01-19 | 3,840 | 4,020 | 3,800 | 4,020 | 149,400 | 4,020 |
| 2015-01-16 | 3,680 | 3,870 | 3,680 | 3,790 | 78,000 | 3,790 |
| 2015-01-15 | 3,710 | 3,815 | 3,665 | 3,745 | 69,000 | 3,745 |
| 2015-01-14 | 3,865 | 3,895 | 3,715 | 3,780 | 59,400 | 3,780 |
| 2015-01-13 | 3,870 | 3,880 | 3,805 | 3,845 | 58,600 | 3,845 |
| 2015-01-09 | 3,850 | 3,925 | 3,810 | 3,830 | 144,400 | 3,830 |
| 2015-01-08 | 3,800 | 3,810 | 3,750 | 3,805 | 93,000 | 3,805 |
| 2015-01-07 | 3,480 | 3,745 | 3,480 | 3,725 | 124,600 | 3,725 |
| 2015-01-06 | 3,510 | 3,540 | 3,455 | 3,470 | 80,300 | 3,470 |
| 2015-01-05 | 3,555 | 3,625 | 3,555 | 3,570 | 31,400 | 3,570 |
分割・併合履歴 ： [2004-03-26]1株→2株
