2791 大黒天物産(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 | 4,595 | 4,595 | 4,535 | 4,570 | 3,100 | 4,570 |
| 2015-12-29 | 4,445 | 4,595 | 4,445 | 4,595 | 7,000 | 4,595 |
| 2015-12-28 | 4,420 | 4,455 | 4,415 | 4,455 | 2,200 | 4,455 |
| 2015-12-25 | 4,490 | 4,490 | 4,400 | 4,455 | 8,400 | 4,455 |
| 2015-12-24 | 4,550 | 4,565 | 4,480 | 4,490 | 5,700 | 4,490 |
| 2015-12-22 | 4,585 | 4,590 | 4,545 | 4,550 | 2,600 | 4,550 |
| 2015-12-21 | 4,580 | 4,590 | 4,480 | 4,585 | 9,600 | 4,585 |
| 2015-12-18 | 4,655 | 4,665 | 4,600 | 4,620 | 12,100 | 4,620 |
| 2015-12-17 | 4,515 | 4,660 | 4,500 | 4,600 | 13,700 | 4,600 |
| 2015-12-16 | 4,415 | 4,470 | 4,400 | 4,450 | 9,800 | 4,450 |
| 2015-12-15 | 4,490 | 4,515 | 4,370 | 4,370 | 8,400 | 4,370 |
| 2015-12-14 | 4,500 | 4,525 | 4,485 | 4,510 | 7,000 | 4,510 |
| 2015-12-11 | 4,525 | 4,630 | 4,525 | 4,585 | 15,400 | 4,585 |
| 2015-12-10 | 4,535 | 4,555 | 4,450 | 4,525 | 12,100 | 4,525 |
| 2015-12-09 | 4,710 | 4,755 | 4,550 | 4,590 | 22,100 | 4,590 |
| 2015-12-08 | 4,810 | 4,860 | 4,745 | 4,780 | 12,500 | 4,780 |
| 2015-12-07 | 4,755 | 4,850 | 4,750 | 4,810 | 18,800 | 4,810 |
| 2015-12-04 | 4,845 | 4,890 | 4,705 | 4,705 | 23,000 | 4,705 |
| 2015-12-03 | 5,080 | 5,080 | 4,955 | 4,985 | 14,400 | 4,985 |
| 2015-12-02 | 5,120 | 5,120 | 4,930 | 5,080 | 18,500 | 5,080 |
| 2015-12-01 | 4,950 | 5,140 | 4,875 | 5,120 | 36,100 | 5,120 |
| 2015-11-30 | 4,840 | 4,915 | 4,805 | 4,915 | 9,500 | 4,915 |
| 2015-11-27 | 4,900 | 4,915 | 4,800 | 4,820 | 8,500 | 4,820 |
| 2015-11-26 | 4,700 | 4,880 | 4,700 | 4,870 | 8,300 | 4,870 |
| 2015-11-25 | 4,770 | 4,885 | 4,670 | 4,690 | 18,900 | 4,690 |
| 2015-11-24 | 4,690 | 4,790 | 4,690 | 4,730 | 10,800 | 4,730 |
| 2015-11-20 | 4,590 | 4,640 | 4,590 | 4,620 | 5,500 | 4,620 |
| 2015-11-19 | 4,685 | 4,685 | 4,610 | 4,660 | 4,700 | 4,660 |
| 2015-11-18 | 4,670 | 4,695 | 4,550 | 4,615 | 7,000 | 4,615 |
| 2015-11-17 | 4,625 | 4,685 | 4,595 | 4,670 | 7,300 | 4,670 |
| 2015-11-16 | 4,490 | 4,575 | 4,435 | 4,575 | 4,000 | 4,575 |
| 2015-11-13 | 4,505 | 4,530 | 4,455 | 4,515 | 3,800 | 4,515 |
| 2015-11-12 | 4,550 | 4,550 | 4,455 | 4,505 | 6,900 | 4,505 |
| 2015-11-11 | 4,350 | 4,615 | 4,340 | 4,565 | 12,300 | 4,565 |
| 2015-11-10 | 4,270 | 4,345 | 4,270 | 4,340 | 3,500 | 4,340 |
| 2015-11-09 | 4,260 | 4,290 | 4,200 | 4,290 | 8,300 | 4,290 |
| 2015-11-06 | 4,150 | 4,215 | 4,115 | 4,190 | 4,200 | 4,190 |
| 2015-11-05 | 4,130 | 4,165 | 4,120 | 4,150 | 2,800 | 4,150 |
| 2015-11-04 | 4,175 | 4,200 | 4,140 | 4,150 | 4,500 | 4,150 |
| 2015-11-02 | 4,150 | 4,175 | 4,120 | 4,125 | 2,600 | 4,125 |
| 2015-10-30 | 4,160 | 4,200 | 4,135 | 4,160 | 8,200 | 4,160 |
| 2015-10-29 | 4,270 | 4,270 | 4,160 | 4,160 | 12,400 | 4,160 |
| 2015-10-28 | 4,180 | 4,220 | 4,145 | 4,200 | 4,900 | 4,200 |
| 2015-10-27 | 4,110 | 4,165 | 4,065 | 4,135 | 3,800 | 4,135 |
| 2015-10-26 | 4,090 | 4,100 | 4,045 | 4,085 | 5,500 | 4,085 |
| 2015-10-23 | 4,015 | 4,045 | 4,000 | 4,035 | 5,300 | 4,035 |
| 2015-10-22 | 4,055 | 4,055 | 4,010 | 4,015 | 5,600 | 4,015 |
| 2015-10-21 | 4,010 | 4,055 | 4,005 | 4,055 | 2,300 | 4,055 |
| 2015-10-20 | 4,075 | 4,075 | 4,005 | 4,010 | 2,500 | 4,010 |
| 2015-10-19 | 4,000 | 4,020 | 4,000 | 4,010 | 1,800 | 4,010 |
| 2015-10-16 | 4,100 | 4,100 | 3,995 | 4,000 | 8,100 | 4,000 |
| 2015-10-15 | 3,950 | 4,100 | 3,915 | 4,090 | 14,200 | 4,090 |
| 2015-10-14 | 4,005 | 4,040 | 3,950 | 3,955 | 10,900 | 3,955 |
| 2015-10-13 | 4,005 | 4,030 | 4,000 | 4,005 | 4,300 | 4,005 |
| 2015-10-09 | 4,045 | 4,140 | 3,985 | 4,005 | 10,400 | 4,005 |
| 2015-10-08 | 4,170 | 4,170 | 4,035 | 4,045 | 5,900 | 4,045 |
| 2015-10-07 | 4,060 | 4,140 | 4,060 | 4,130 | 3,300 | 4,130 |
| 2015-10-06 | 4,170 | 4,170 | 4,105 | 4,110 | 4,200 | 4,110 |
| 2015-10-05 | 4,115 | 4,185 | 4,080 | 4,100 | 7,900 | 4,100 |
| 2015-10-02 | 4,055 | 4,115 | 4,045 | 4,115 | 1,400 | 4,115 |
| 2015-10-01 | 4,100 | 4,195 | 4,060 | 4,070 | 8,700 | 4,070 |
| 2015-09-30 | 4,085 | 4,145 | 4,070 | 4,100 | 4,900 | 4,100 |
| 2015-09-29 | 4,010 | 4,080 | 4,005 | 4,050 | 8,200 | 4,050 |
| 2015-09-28 | 4,000 | 4,100 | 3,940 | 4,040 | 8,400 | 4,040 |
| 2015-09-25 | 3,905 | 4,005 | 3,905 | 3,990 | 12,300 | 3,990 |
| 2015-09-24 | 3,945 | 3,970 | 3,905 | 3,905 | 10,800 | 3,905 |
| 2015-09-18 | 4,110 | 4,110 | 3,995 | 3,995 | 10,700 | 3,995 |
| 2015-09-17 | 3,960 | 4,075 | 3,960 | 4,040 | 8,700 | 4,040 |
| 2015-09-16 | 4,010 | 4,035 | 3,935 | 3,955 | 5,500 | 3,955 |
| 2015-09-15 | 3,995 | 4,075 | 3,980 | 3,985 | 9,700 | 3,985 |
| 2015-09-14 | 3,995 | 4,055 | 3,980 | 3,995 | 5,000 | 3,995 |
| 2015-09-11 | 3,910 | 4,030 | 3,910 | 3,995 | 15,300 | 3,995 |
| 2015-09-10 | 4,005 | 4,015 | 3,905 | 3,955 | 13,900 | 3,955 |
| 2015-09-09 | 3,970 | 4,125 | 3,955 | 4,125 | 10,800 | 4,125 |
| 2015-09-08 | 3,935 | 3,940 | 3,840 | 3,850 | 7,100 | 3,850 |
| 2015-09-07 | 3,920 | 3,955 | 3,875 | 3,935 | 10,400 | 3,935 |
| 2015-09-04 | 4,100 | 4,100 | 3,965 | 3,975 | 16,700 | 3,975 |
| 2015-09-03 | 4,165 | 4,260 | 4,060 | 4,060 | 16,500 | 4,060 |
| 2015-09-02 | 4,080 | 4,260 | 4,080 | 4,145 | 13,000 | 4,145 |
| 2015-09-01 | 4,370 | 4,390 | 4,150 | 4,170 | 17,700 | 4,170 |
| 2015-08-31 | 4,400 | 4,450 | 4,350 | 4,440 | 10,500 | 4,440 |
| 2015-08-28 | 4,750 | 4,750 | 4,430 | 4,455 | 16,900 | 4,455 |
| 2015-08-27 | 4,500 | 4,590 | 4,420 | 4,470 | 17,000 | 4,470 |
| 2015-08-26 | 4,210 | 4,305 | 4,175 | 4,250 | 29,600 | 4,250 |
| 2015-08-25 | 3,875 | 4,305 | 3,810 | 4,140 | 43,100 | 4,140 |
| 2015-08-24 | 4,350 | 4,450 | 4,140 | 4,210 | 26,800 | 4,210 |
| 2015-08-21 | 4,485 | 4,515 | 4,450 | 4,480 | 22,500 | 4,480 |
| 2015-08-20 | 4,800 | 4,835 | 4,620 | 4,625 | 21,200 | 4,625 |
| 2015-08-19 | 4,830 | 4,890 | 4,730 | 4,805 | 24,100 | 4,805 |
| 2015-08-18 | 4,870 | 4,900 | 4,840 | 4,860 | 9,300 | 4,860 |
| 2015-08-17 | 4,905 | 4,920 | 4,860 | 4,880 | 8,400 | 4,880 |
| 2015-08-14 | 4,900 | 4,905 | 4,860 | 4,885 | 17,200 | 4,885 |
| 2015-08-13 | 4,840 | 4,950 | 4,800 | 4,830 | 24,700 | 4,830 |
| 2015-08-12 | 4,845 | 4,990 | 4,845 | 4,885 | 9,900 | 4,885 |
| 2015-08-11 | 4,920 | 4,965 | 4,840 | 4,890 | 16,900 | 4,890 |
| 2015-08-10 | 4,925 | 5,000 | 4,925 | 4,950 | 11,900 | 4,950 |
| 2015-08-07 | 4,945 | 4,970 | 4,905 | 4,925 | 12,400 | 4,925 |
| 2015-08-06 | 4,950 | 5,040 | 4,950 | 4,985 | 25,300 | 4,985 |
| 2015-08-05 | 4,885 | 4,950 | 4,885 | 4,935 | 15,800 | 4,935 |
| 2015-08-04 | 4,930 | 4,930 | 4,870 | 4,900 | 10,300 | 4,900 |
| 2015-08-03 | 4,800 | 4,900 | 4,760 | 4,865 | 15,500 | 4,865 |
| 2015-07-31 | 4,785 | 4,800 | 4,730 | 4,790 | 12,400 | 4,790 |
| 2015-07-30 | 4,810 | 4,875 | 4,740 | 4,745 | 10,400 | 4,745 |
| 2015-07-29 | 4,720 | 4,880 | 4,720 | 4,825 | 8,400 | 4,825 |
| 2015-07-28 | 4,700 | 4,745 | 4,675 | 4,715 | 8,500 | 4,715 |
| 2015-07-27 | 4,755 | 4,830 | 4,700 | 4,740 | 9,400 | 4,740 |
| 2015-07-24 | 4,945 | 4,945 | 4,765 | 4,785 | 15,900 | 4,785 |
| 2015-07-23 | 4,935 | 4,950 | 4,855 | 4,950 | 8,300 | 4,950 |
| 2015-07-22 | 4,895 | 4,920 | 4,865 | 4,890 | 6,300 | 4,890 |
| 2015-07-21 | 4,955 | 4,960 | 4,925 | 4,930 | 5,400 | 4,930 |
| 2015-07-17 | 4,945 | 4,960 | 4,925 | 4,935 | 12,400 | 4,935 |
| 2015-07-16 | 4,915 | 4,965 | 4,865 | 4,915 | 18,400 | 4,915 |
| 2015-07-15 | 4,690 | 4,920 | 4,670 | 4,915 | 33,200 | 4,915 |
| 2015-07-14 | 4,700 | 4,800 | 4,665 | 4,790 | 9,100 | 4,790 |
| 2015-07-13 | 4,600 | 4,695 | 4,550 | 4,645 | 11,100 | 4,645 |
| 2015-07-10 | 4,600 | 4,695 | 4,585 | 4,590 | 8,500 | 4,590 |
| 2015-07-09 | 4,610 | 4,665 | 4,470 | 4,615 | 18,300 | 4,615 |
| 2015-07-08 | 4,755 | 4,770 | 4,680 | 4,680 | 16,800 | 4,680 |
| 2015-07-07 | 4,700 | 4,730 | 4,700 | 4,710 | 2,300 | 4,710 |
| 2015-07-06 | 4,660 | 4,780 | 4,650 | 4,700 | 13,000 | 4,700 |
| 2015-07-03 | 4,710 | 4,725 | 4,625 | 4,660 | 15,100 | 4,660 |
| 2015-07-02 | 4,775 | 4,775 | 4,710 | 4,765 | 7,800 | 4,765 |
| 2015-07-01 | 4,795 | 4,795 | 4,710 | 4,710 | 8,500 | 4,710 |
| 2015-06-30 | 4,680 | 4,790 | 4,680 | 4,720 | 8,200 | 4,720 |
| 2015-06-29 | 4,675 | 4,800 | 4,605 | 4,690 | 11,000 | 4,690 |
| 2015-06-26 | 4,785 | 4,835 | 4,785 | 4,815 | 4,700 | 4,815 |
| 2015-06-25 | 4,870 | 4,870 | 4,780 | 4,800 | 10,000 | 4,800 |
| 2015-06-24 | 4,795 | 4,845 | 4,730 | 4,825 | 12,200 | 4,825 |
| 2015-06-23 | 4,760 | 4,810 | 4,725 | 4,805 | 8,300 | 4,805 |
| 2015-06-22 | 4,755 | 4,790 | 4,715 | 4,770 | 3,500 | 4,770 |
| 2015-06-19 | 4,765 | 4,770 | 4,715 | 4,740 | 8,500 | 4,740 |
| 2015-06-18 | 4,780 | 4,790 | 4,750 | 4,765 | 5,600 | 4,765 |
| 2015-06-17 | 4,700 | 4,820 | 4,700 | 4,775 | 10,200 | 4,775 |
| 2015-06-16 | 4,770 | 4,775 | 4,690 | 4,720 | 9,100 | 4,720 |
| 2015-06-15 | 4,730 | 4,810 | 4,700 | 4,785 | 14,300 | 4,785 |
| 2015-06-12 | 4,730 | 4,780 | 4,720 | 4,725 | 18,200 | 4,725 |
| 2015-06-11 | 4,680 | 4,860 | 4,680 | 4,800 | 20,000 | 4,800 |
| 2015-06-10 | 4,600 | 4,670 | 4,590 | 4,620 | 13,100 | 4,620 |
| 2015-06-09 | 4,705 | 4,705 | 4,605 | 4,610 | 10,900 | 4,610 |
| 2015-06-08 | 4,730 | 4,735 | 4,705 | 4,705 | 9,700 | 4,705 |
| 2015-06-05 | 4,705 | 4,755 | 4,705 | 4,735 | 8,800 | 4,735 |
| 2015-06-04 | 4,745 | 4,760 | 4,695 | 4,715 | 14,500 | 4,715 |
| 2015-06-03 | 4,695 | 4,795 | 4,695 | 4,745 | 12,900 | 4,745 |
| 2015-06-02 | 4,700 | 4,740 | 4,695 | 4,700 | 13,800 | 4,700 |
| 2015-06-01 | 4,710 | 4,740 | 4,685 | 4,710 | 11,600 | 4,710 |
| 2015-05-29 | 4,760 | 4,800 | 4,650 | 4,760 | 16,600 | 4,760 |
| 2015-05-28 | 4,870 | 4,870 | 4,760 | 4,770 | 22,100 | 4,770 |
| 2015-05-27 | 4,905 | 4,905 | 4,855 | 4,880 | 35,500 | 4,880 |
| 2015-05-26 | 4,970 | 5,000 | 4,970 | 4,985 | 26,900 | 4,985 |
| 2015-05-25 | 4,960 | 4,980 | 4,950 | 4,960 | 14,300 | 4,960 |
| 2015-05-22 | 4,965 | 4,965 | 4,940 | 4,945 | 13,700 | 4,945 |
| 2015-05-21 | 4,960 | 4,995 | 4,935 | 4,965 | 13,600 | 4,965 |
| 2015-05-20 | 5,000 | 5,020 | 4,940 | 4,960 | 22,500 | 4,960 |
| 2015-05-19 | 4,995 | 5,060 | 4,950 | 4,985 | 27,500 | 4,985 |
| 2015-05-18 | 4,830 | 4,980 | 4,830 | 4,975 | 16,700 | 4,975 |
| 2015-05-15 | 4,775 | 4,830 | 4,770 | 4,815 | 16,700 | 4,815 |
| 2015-05-14 | 4,800 | 4,830 | 4,755 | 4,775 | 16,100 | 4,775 |
| 2015-05-13 | 4,825 | 4,825 | 4,800 | 4,810 | 14,900 | 4,810 |
| 2015-05-12 | 4,885 | 4,885 | 4,830 | 4,840 | 20,600 | 4,840 |
| 2015-05-11 | 4,865 | 4,955 | 4,865 | 4,885 | 16,100 | 4,885 |
| 2015-05-08 | 4,825 | 4,890 | 4,805 | 4,850 | 18,600 | 4,850 |
| 2015-05-07 | 4,995 | 4,995 | 4,850 | 4,850 | 33,300 | 4,850 |
| 2015-05-01 | 5,000 | 5,040 | 4,990 | 4,995 | 14,200 | 4,995 |
| 2015-04-30 | 5,100 | 5,100 | 5,020 | 5,040 | 26,800 | 5,040 |
| 2015-04-28 | 5,150 | 5,180 | 5,070 | 5,120 | 9,000 | 5,120 |
| 2015-04-27 | 5,200 | 5,220 | 5,150 | 5,150 | 5,800 | 5,150 |
| 2015-04-24 | 5,190 | 5,190 | 5,080 | 5,140 | 12,600 | 5,140 |
| 2015-04-23 | 5,220 | 5,240 | 5,200 | 5,200 | 6,800 | 5,200 |
| 2015-04-22 | 5,200 | 5,270 | 5,180 | 5,200 | 16,700 | 5,200 |
| 2015-04-21 | 5,100 | 5,190 | 5,070 | 5,190 | 12,500 | 5,190 |
| 2015-04-20 | 5,050 | 5,100 | 5,020 | 5,070 | 11,100 | 5,070 |
| 2015-04-17 | 5,050 | 5,120 | 5,020 | 5,060 | 9,600 | 5,060 |
| 2015-04-16 | 5,120 | 5,140 | 4,975 | 5,100 | 26,400 | 5,100 |
| 2015-04-15 | 5,370 | 5,370 | 5,140 | 5,180 | 13,500 | 5,180 |
| 2015-04-14 | 5,410 | 5,410 | 5,310 | 5,380 | 11,200 | 5,380 |
| 2015-04-13 | 5,430 | 5,430 | 5,350 | 5,430 | 15,300 | 5,430 |
| 2015-04-10 | 5,340 | 5,460 | 5,040 | 5,430 | 32,600 | 5,430 |
| 2015-04-09 | 5,280 | 5,450 | 5,280 | 5,340 | 24,300 | 5,340 |
| 2015-04-08 | 5,110 | 5,250 | 5,060 | 5,250 | 14,600 | 5,250 |
| 2015-04-07 | 5,180 | 5,340 | 5,020 | 5,040 | 31,100 | 5,040 |
| 2015-04-06 | 5,030 | 5,180 | 5,030 | 5,140 | 10,900 | 5,140 |
| 2015-04-03 | 5,060 | 5,090 | 5,000 | 5,020 | 11,200 | 5,020 |
| 2015-04-02 | 4,950 | 5,070 | 4,910 | 5,040 | 15,300 | 5,040 |
| 2015-04-01 | 4,935 | 4,975 | 4,860 | 4,960 | 8,900 | 4,960 |
| 2015-03-31 | 4,980 | 4,980 | 4,925 | 4,930 | 5,800 | 4,930 |
| 2015-03-30 | 4,945 | 4,985 | 4,900 | 4,910 | 7,100 | 4,910 |
| 2015-03-27 | 4,855 | 5,000 | 4,855 | 4,875 | 10,200 | 4,875 |
| 2015-03-26 | 4,900 | 4,900 | 4,790 | 4,880 | 7,200 | 4,880 |
| 2015-03-25 | 4,810 | 4,905 | 4,800 | 4,880 | 10,400 | 4,880 |
| 2015-03-24 | 4,780 | 4,850 | 4,770 | 4,810 | 7,700 | 4,810 |
| 2015-03-23 | 4,800 | 4,830 | 4,780 | 4,790 | 8,100 | 4,790 |
| 2015-03-20 | 4,795 | 4,845 | 4,735 | 4,755 | 9,100 | 4,755 |
| 2015-03-19 | 4,945 | 4,945 | 4,700 | 4,775 | 18,300 | 4,775 |
| 2015-03-18 | 4,970 | 5,030 | 4,935 | 4,970 | 10,800 | 4,970 |
| 2015-03-17 | 4,970 | 5,000 | 4,915 | 4,975 | 17,000 | 4,975 |
| 2015-03-16 | 4,725 | 4,975 | 4,725 | 4,905 | 15,800 | 4,905 |
| 2015-03-13 | 4,610 | 4,880 | 4,595 | 4,725 | 32,700 | 4,725 |
| 2015-03-12 | 4,500 | 4,570 | 4,500 | 4,540 | 6,300 | 4,540 |
| 2015-03-11 | 4,475 | 4,620 | 4,460 | 4,495 | 14,800 | 4,495 |
| 2015-03-10 | 4,415 | 4,620 | 4,415 | 4,480 | 21,900 | 4,480 |
| 2015-03-09 | 4,390 | 4,450 | 4,380 | 4,430 | 6,900 | 4,430 |
| 2015-03-06 | 4,240 | 4,405 | 4,240 | 4,390 | 16,800 | 4,390 |
| 2015-03-05 | 4,205 | 4,300 | 4,205 | 4,260 | 11,600 | 4,260 |
| 2015-03-04 | 4,300 | 4,300 | 4,155 | 4,270 | 16,200 | 4,270 |
| 2015-03-03 | 4,125 | 4,320 | 4,125 | 4,315 | 21,200 | 4,315 |
| 2015-03-02 | 4,105 | 4,145 | 4,050 | 4,115 | 13,900 | 4,115 |
| 2015-02-27 | 4,100 | 4,130 | 4,090 | 4,095 | 8,400 | 4,095 |
| 2015-02-26 | 4,140 | 4,140 | 4,075 | 4,100 | 10,600 | 4,100 |
| 2015-02-25 | 4,100 | 4,160 | 4,065 | 4,075 | 10,200 | 4,075 |
| 2015-02-24 | 4,045 | 4,115 | 4,045 | 4,110 | 9,900 | 4,110 |
| 2015-02-23 | 4,150 | 4,150 | 4,010 | 4,045 | 21,200 | 4,045 |
| 2015-02-20 | 4,200 | 4,200 | 4,110 | 4,130 | 9,000 | 4,130 |
| 2015-02-19 | 4,190 | 4,235 | 4,095 | 4,105 | 19,900 | 4,105 |
| 2015-02-18 | 4,245 | 4,280 | 4,165 | 4,235 | 12,000 | 4,235 |
| 2015-02-17 | 4,080 | 4,295 | 4,055 | 4,245 | 28,800 | 4,245 |
| 2015-02-16 | 4,180 | 4,190 | 4,050 | 4,080 | 11,800 | 4,080 |
| 2015-02-13 | 4,370 | 4,370 | 4,110 | 4,180 | 24,500 | 4,180 |
| 2015-02-12 | 4,035 | 4,395 | 4,035 | 4,300 | 41,800 | 4,300 |
| 2015-02-10 | 3,980 | 4,070 | 3,980 | 4,050 | 19,400 | 4,050 |
| 2015-02-09 | 3,990 | 4,030 | 3,970 | 3,995 | 7,800 | 3,995 |
| 2015-02-06 | 4,010 | 4,065 | 3,980 | 3,990 | 12,500 | 3,990 |
| 2015-02-05 | 4,050 | 4,080 | 3,950 | 4,000 | 23,000 | 4,000 |
| 2015-02-04 | 4,205 | 4,225 | 3,990 | 4,070 | 20,400 | 4,070 |
| 2015-02-03 | 4,445 | 4,445 | 4,140 | 4,180 | 22,300 | 4,180 |
| 2015-02-02 | 4,555 | 4,555 | 4,315 | 4,360 | 35,700 | 4,360 |
| 2015-01-30 | 4,200 | 4,775 | 4,160 | 4,570 | 50,700 | 4,570 |
| 2015-01-29 | 3,895 | 4,125 | 3,890 | 4,075 | 41,800 | 4,075 |
| 2015-01-28 | 3,780 | 3,895 | 3,710 | 3,880 | 18,800 | 3,880 |
| 2015-01-27 | 3,670 | 3,720 | 3,645 | 3,710 | 6,000 | 3,710 |
| 2015-01-26 | 3,720 | 3,730 | 3,620 | 3,670 | 6,300 | 3,670 |
| 2015-01-23 | 3,740 | 3,760 | 3,710 | 3,720 | 7,100 | 3,720 |
| 2015-01-22 | 3,785 | 3,785 | 3,705 | 3,780 | 4,700 | 3,780 |
| 2015-01-21 | 3,790 | 3,800 | 3,745 | 3,760 | 10,900 | 3,760 |
| 2015-01-20 | 3,770 | 3,820 | 3,730 | 3,790 | 23,900 | 3,790 |
| 2015-01-19 | 3,580 | 3,640 | 3,580 | 3,635 | 10,100 | 3,635 |
| 2015-01-16 | 3,505 | 3,595 | 3,500 | 3,595 | 7,900 | 3,595 |
| 2015-01-15 | 3,500 | 3,555 | 3,490 | 3,505 | 17,100 | 3,505 |
| 2015-01-14 | 3,420 | 3,465 | 3,350 | 3,375 | 9,000 | 3,375 |
| 2015-01-13 | 3,390 | 3,465 | 3,375 | 3,420 | 4,900 | 3,420 |
| 2015-01-09 | 3,380 | 3,465 | 3,375 | 3,390 | 6,300 | 3,390 |
| 2015-01-08 | 3,375 | 3,390 | 3,360 | 3,380 | 4,000 | 3,380 |
| 2015-01-07 | 3,360 | 3,420 | 3,360 | 3,375 | 4,200 | 3,375 |
| 2015-01-06 | 3,465 | 3,575 | 3,420 | 3,420 | 6,400 | 3,420 |
| 2015-01-05 | 3,445 | 3,525 | 3,445 | 3,515 | 3,400 | 3,515 |
分割・併合履歴 ： [2006-01-26]1株→2株
