2792 (株)ハニーズホールディングス 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 | 1,022 | 1,043 | 1,022 | 1,043 | 56,200 | 1,043 |
| 2015-12-29 | 1,004 | 1,020 | 1,004 | 1,020 | 29,300 | 1,020 |
| 2015-12-28 | 1,000 | 1,013 | 999 | 1,012 | 52,700 | 1,012 |
| 2015-12-25 | 1,000 | 1,010 | 1,000 | 1,002 | 35,300 | 1,002 |
| 2015-12-24 | 1,005 | 1,008 | 1,000 | 1,001 | 67,700 | 1,001 |
| 2015-12-22 | 1,019 | 1,023 | 1,004 | 1,005 | 66,100 | 1,005 |
| 2015-12-21 | 1,004 | 1,010 | 998 | 1,004 | 52,600 | 1,004 |
| 2015-12-18 | 1,011 | 1,019 | 1,002 | 1,006 | 62,800 | 1,006 |
| 2015-12-17 | 1,012 | 1,020 | 1,010 | 1,015 | 49,400 | 1,015 |
| 2015-12-16 | 1,003 | 1,010 | 1,000 | 1,008 | 40,600 | 1,008 |
| 2015-12-15 | 1,017 | 1,017 | 1,000 | 1,000 | 51,600 | 1,000 |
| 2015-12-14 | 1,002 | 1,008 | 1,001 | 1,002 | 50,700 | 1,002 |
| 2015-12-11 | 1,020 | 1,020 | 1,010 | 1,014 | 54,900 | 1,014 |
| 2015-12-10 | 1,012 | 1,017 | 1,005 | 1,005 | 34,700 | 1,005 |
| 2015-12-09 | 1,036 | 1,041 | 1,010 | 1,014 | 47,500 | 1,014 |
| 2015-12-08 | 1,045 | 1,055 | 1,030 | 1,043 | 40,100 | 1,043 |
| 2015-12-07 | 1,045 | 1,058 | 1,045 | 1,050 | 63,400 | 1,050 |
| 2015-12-04 | 1,042 | 1,049 | 1,038 | 1,045 | 60,500 | 1,045 |
| 2015-12-03 | 1,043 | 1,043 | 1,034 | 1,042 | 39,600 | 1,042 |
| 2015-12-02 | 1,040 | 1,045 | 1,036 | 1,043 | 47,200 | 1,043 |
| 2015-12-01 | 1,033 | 1,045 | 1,033 | 1,045 | 28,500 | 1,045 |
| 2015-11-30 | 1,031 | 1,038 | 1,031 | 1,036 | 22,900 | 1,036 |
| 2015-11-27 | 1,040 | 1,043 | 1,029 | 1,031 | 15,900 | 1,031 |
| 2015-11-26 | 1,040 | 1,045 | 1,035 | 1,036 | 48,800 | 1,036 |
| 2015-11-25 | 1,048 | 1,048 | 1,034 | 1,035 | 24,800 | 1,035 |
| 2015-11-24 | 1,025 | 1,051 | 1,022 | 1,047 | 75,900 | 1,047 |
| 2015-11-20 | 1,028 | 1,030 | 1,020 | 1,028 | 22,900 | 1,028 |
| 2015-11-19 | 1,029 | 1,033 | 1,020 | 1,027 | 39,400 | 1,027 |
| 2015-11-18 | 1,024 | 1,029 | 1,016 | 1,021 | 26,300 | 1,021 |
| 2015-11-17 | 1,010 | 1,024 | 1,010 | 1,018 | 51,800 | 1,018 |
| 2015-11-16 | 1,005 | 1,014 | 1,004 | 1,006 | 48,100 | 1,006 |
| 2015-11-13 | 1,030 | 1,034 | 1,017 | 1,025 | 50,900 | 1,025 |
| 2015-11-12 | 1,052 | 1,052 | 1,026 | 1,030 | 38,200 | 1,030 |
| 2015-11-11 | 1,048 | 1,057 | 1,048 | 1,052 | 65,400 | 1,052 |
| 2015-11-10 | 1,020 | 1,049 | 1,020 | 1,044 | 89,200 | 1,044 |
| 2015-11-09 | 1,015 | 1,030 | 1,014 | 1,030 | 54,600 | 1,030 |
| 2015-11-06 | 1,010 | 1,014 | 1,005 | 1,012 | 36,600 | 1,012 |
| 2015-11-05 | 1,008 | 1,013 | 1,005 | 1,007 | 30,300 | 1,007 |
| 2015-11-04 | 997 | 1,013 | 997 | 1,001 | 41,300 | 1,001 |
| 2015-11-02 | 998 | 1,004 | 995 | 995 | 50,600 | 995 |
| 2015-10-30 | 1,003 | 1,011 | 998 | 998 | 41,100 | 998 |
| 2015-10-29 | 1,008 | 1,008 | 996 | 1,003 | 61,500 | 1,003 |
| 2015-10-28 | 1,020 | 1,024 | 1,005 | 1,008 | 24,600 | 1,008 |
| 2015-10-27 | 1,018 | 1,033 | 1,018 | 1,021 | 34,800 | 1,021 |
| 2015-10-26 | 1,030 | 1,033 | 1,020 | 1,021 | 22,600 | 1,021 |
| 2015-10-23 | 1,023 | 1,035 | 1,014 | 1,029 | 71,300 | 1,029 |
| 2015-10-22 | 1,022 | 1,022 | 1,006 | 1,007 | 19,700 | 1,007 |
| 2015-10-21 | 1,017 | 1,026 | 1,009 | 1,022 | 77,900 | 1,022 |
| 2015-10-20 | 1,008 | 1,019 | 1,008 | 1,015 | 55,700 | 1,015 |
| 2015-10-19 | 995 | 1,009 | 994 | 1,003 | 52,700 | 1,003 |
| 2015-10-16 | 1,008 | 1,008 | 993 | 995 | 51,900 | 995 |
| 2015-10-15 | 1,002 | 1,005 | 997 | 1,003 | 32,700 | 1,003 |
| 2015-10-14 | 998 | 1,006 | 992 | 1,002 | 53,400 | 1,002 |
| 2015-10-13 | 997 | 1,007 | 993 | 1,003 | 54,000 | 1,003 |
| 2015-10-09 | 1,004 | 1,004 | 992 | 999 | 71,700 | 999 |
| 2015-10-08 | 1,023 | 1,023 | 1,001 | 1,001 | 32,300 | 1,001 |
| 2015-10-07 | 1,004 | 1,030 | 1,004 | 1,027 | 77,400 | 1,027 |
| 2015-10-06 | 996 | 1,011 | 996 | 1,004 | 49,500 | 1,004 |
| 2015-10-05 | 995 | 1,000 | 984 | 991 | 70,700 | 991 |
| 2015-10-02 | 1,008 | 1,013 | 982 | 992 | 73,900 | 992 |
| 2015-10-01 | 1,021 | 1,025 | 1,011 | 1,011 | 59,800 | 1,011 |
| 2015-09-30 | 1,015 | 1,028 | 977 | 1,007 | 195,500 | 1,007 |
| 2015-09-29 | 1,042 | 1,042 | 1,018 | 1,025 | 56,300 | 1,025 |
| 2015-09-28 | 1,028 | 1,045 | 1,025 | 1,043 | 63,300 | 1,043 |
| 2015-09-25 | 1,028 | 1,040 | 1,018 | 1,031 | 73,100 | 1,031 |
| 2015-09-24 | 1,020 | 1,035 | 1,015 | 1,023 | 93,100 | 1,023 |
| 2015-09-18 | 1,010 | 1,030 | 1,010 | 1,029 | 75,000 | 1,029 |
| 2015-09-17 | 1,008 | 1,025 | 1,005 | 1,022 | 67,100 | 1,022 |
| 2015-09-16 | 1,006 | 1,008 | 997 | 1,003 | 42,900 | 1,003 |
| 2015-09-15 | 1,005 | 1,036 | 998 | 1,001 | 87,900 | 1,001 |
| 2015-09-14 | 997 | 1,009 | 991 | 1,004 | 75,700 | 1,004 |
| 2015-09-11 | 981 | 998 | 973 | 994 | 92,400 | 994 |
| 2015-09-10 | 979 | 979 | 967 | 970 | 59,000 | 970 |
| 2015-09-09 | 997 | 1,007 | 979 | 991 | 103,400 | 991 |
| 2015-09-08 | 984 | 1,007 | 980 | 988 | 107,200 | 988 |
| 2015-09-07 | 974 | 988 | 963 | 988 | 58,200 | 988 |
| 2015-09-04 | 986 | 986 | 974 | 982 | 84,200 | 982 |
| 2015-09-03 | 981 | 993 | 976 | 982 | 52,700 | 982 |
| 2015-09-02 | 961 | 997 | 960 | 978 | 98,300 | 978 |
| 2015-09-01 | 984 | 1,000 | 967 | 972 | 118,300 | 972 |
| 2015-08-31 | 980 | 995 | 968 | 995 | 75,700 | 995 |
| 2015-08-28 | 970 | 984 | 956 | 979 | 90,500 | 979 |
| 2015-08-27 | 936 | 966 | 936 | 946 | 114,800 | 946 |
| 2015-08-26 | 908 | 928 | 903 | 922 | 99,600 | 922 |
| 2015-08-25 | 901 | 943 | 878 | 903 | 133,900 | 903 |
| 2015-08-24 | 970 | 973 | 938 | 941 | 156,400 | 941 |
| 2015-08-21 | 978 | 985 | 974 | 976 | 93,000 | 976 |
| 2015-08-20 | 985 | 993 | 980 | 982 | 70,500 | 982 |
| 2015-08-19 | 990 | 997 | 985 | 985 | 62,500 | 985 |
| 2015-08-18 | 1,001 | 1,003 | 990 | 990 | 30,400 | 990 |
| 2015-08-17 | 1,010 | 1,011 | 996 | 998 | 38,400 | 998 |
| 2015-08-14 | 999 | 1,012 | 999 | 1,004 | 78,800 | 1,004 |
| 2015-08-13 | 993 | 999 | 990 | 996 | 45,200 | 996 |
| 2015-08-12 | 1,008 | 1,008 | 988 | 994 | 114,000 | 994 |
| 2015-08-11 | 1,014 | 1,014 | 998 | 1,010 | 148,100 | 1,010 |
| 2015-08-10 | 1,016 | 1,016 | 1,006 | 1,013 | 67,200 | 1,013 |
| 2015-08-07 | 1,012 | 1,018 | 1,006 | 1,012 | 72,800 | 1,012 |
| 2015-08-06 | 1,024 | 1,028 | 1,014 | 1,019 | 74,800 | 1,019 |
| 2015-08-05 | 1,033 | 1,036 | 1,009 | 1,022 | 99,800 | 1,022 |
| 2015-08-04 | 1,043 | 1,050 | 1,033 | 1,046 | 129,800 | 1,046 |
| 2015-08-03 | 1,036 | 1,044 | 1,032 | 1,043 | 118,000 | 1,043 |
| 2015-07-31 | 1,033 | 1,042 | 1,027 | 1,033 | 62,900 | 1,033 |
| 2015-07-30 | 1,029 | 1,039 | 1,025 | 1,033 | 121,100 | 1,033 |
| 2015-07-29 | 1,008 | 1,031 | 1,005 | 1,027 | 50,700 | 1,027 |
| 2015-07-28 | 1,000 | 1,017 | 1,000 | 1,011 | 45,500 | 1,011 |
| 2015-07-27 | 1,026 | 1,026 | 1,000 | 1,005 | 92,000 | 1,005 |
| 2015-07-24 | 1,038 | 1,043 | 1,028 | 1,028 | 39,300 | 1,028 |
| 2015-07-23 | 1,024 | 1,039 | 1,024 | 1,036 | 59,600 | 1,036 |
| 2015-07-22 | 1,022 | 1,028 | 1,014 | 1,024 | 42,300 | 1,024 |
| 2015-07-21 | 1,017 | 1,029 | 1,012 | 1,023 | 61,000 | 1,023 |
| 2015-07-17 | 1,013 | 1,019 | 1,002 | 1,018 | 41,000 | 1,018 |
| 2015-07-16 | 1,011 | 1,021 | 997 | 1,015 | 97,300 | 1,015 |
| 2015-07-15 | 1,013 | 1,022 | 1,006 | 1,018 | 85,200 | 1,018 |
| 2015-07-14 | 995 | 1,020 | 991 | 1,007 | 153,200 | 1,007 |
| 2015-07-13 | 990 | 993 | 980 | 980 | 116,300 | 980 |
| 2015-07-10 | 995 | 1,020 | 982 | 986 | 172,600 | 986 |
| 2015-07-09 | 1,003 | 1,010 | 970 | 1,000 | 254,400 | 1,000 |
| 2015-07-08 | 1,020 | 1,056 | 1,000 | 1,019 | 370,200 | 1,019 |
| 2015-07-07 | 1,046 | 1,046 | 1,027 | 1,036 | 121,700 | 1,036 |
| 2015-07-06 | 1,043 | 1,049 | 1,032 | 1,039 | 87,500 | 1,039 |
| 2015-07-03 | 1,047 | 1,058 | 1,040 | 1,046 | 108,900 | 1,046 |
| 2015-07-02 | 1,057 | 1,057 | 1,036 | 1,046 | 93,200 | 1,046 |
| 2015-07-01 | 1,046 | 1,058 | 1,038 | 1,055 | 114,600 | 1,055 |
| 2015-06-30 | 1,024 | 1,053 | 1,023 | 1,040 | 159,800 | 1,040 |
| 2015-06-29 | 1,023 | 1,045 | 1,016 | 1,025 | 123,200 | 1,025 |
| 2015-06-26 | 1,037 | 1,054 | 1,036 | 1,054 | 115,500 | 1,054 |
| 2015-06-25 | 1,038 | 1,054 | 1,036 | 1,045 | 118,700 | 1,045 |
| 2015-06-24 | 1,041 | 1,061 | 1,026 | 1,053 | 404,500 | 1,053 |
| 2015-06-23 | 1,048 | 1,058 | 1,020 | 1,042 | 844,200 | 1,042 |
| 2015-06-22 | 963 | 980 | 963 | 979 | 66,600 | 979 |
| 2015-06-19 | 970 | 972 | 961 | 961 | 115,100 | 961 |
| 2015-06-18 | 972 | 974 | 966 | 966 | 52,600 | 966 |
| 2015-06-17 | 973 | 977 | 970 | 971 | 47,400 | 971 |
| 2015-06-16 | 971 | 979 | 970 | 973 | 58,100 | 973 |
| 2015-06-15 | 969 | 984 | 968 | 971 | 100,300 | 971 |
| 2015-06-12 | 969 | 971 | 966 | 969 | 76,000 | 969 |
| 2015-06-11 | 969 | 972 | 965 | 967 | 57,200 | 967 |
| 2015-06-10 | 969 | 972 | 963 | 964 | 108,700 | 964 |
| 2015-06-09 | 977 | 980 | 970 | 970 | 116,700 | 970 |
| 2015-06-08 | 981 | 982 | 977 | 977 | 79,300 | 977 |
| 2015-06-05 | 985 | 988 | 977 | 981 | 110,400 | 981 |
| 2015-06-04 | 993 | 993 | 982 | 986 | 131,300 | 986 |
| 2015-06-03 | 991 | 995 | 987 | 990 | 130,300 | 990 |
| 2015-06-02 | 992 | 997 | 988 | 991 | 130,500 | 991 |
| 2015-06-01 | 982 | 1,002 | 982 | 987 | 145,700 | 987 |
| 2015-05-29 | 998 | 998 | 977 | 977 | 512,500 | 977 |
| 2015-05-28 | 1,002 | 1,003 | 995 | 998 | 187,500 | 998 |
| 2015-05-27 | 1,024 | 1,025 | 995 | 1,003 | 605,800 | 1,003 |
| 2015-05-26 | 1,061 | 1,065 | 1,050 | 1,051 | 353,700 | 1,051 |
| 2015-05-25 | 1,066 | 1,070 | 1,061 | 1,063 | 131,400 | 1,063 |
| 2015-05-22 | 1,055 | 1,069 | 1,052 | 1,069 | 111,300 | 1,069 |
| 2015-05-21 | 1,063 | 1,064 | 1,055 | 1,057 | 103,800 | 1,057 |
| 2015-05-20 | 1,062 | 1,073 | 1,061 | 1,064 | 78,400 | 1,064 |
| 2015-05-19 | 1,054 | 1,063 | 1,053 | 1,061 | 69,100 | 1,061 |
| 2015-05-18 | 1,049 | 1,056 | 1,048 | 1,054 | 51,300 | 1,054 |
| 2015-05-15 | 1,043 | 1,051 | 1,040 | 1,046 | 79,600 | 1,046 |
| 2015-05-14 | 1,050 | 1,060 | 1,042 | 1,043 | 138,500 | 1,043 |
| 2015-05-13 | 1,061 | 1,064 | 1,047 | 1,050 | 135,100 | 1,050 |
| 2015-05-12 | 1,073 | 1,075 | 1,065 | 1,073 | 60,800 | 1,073 |
| 2015-05-11 | 1,080 | 1,088 | 1,067 | 1,074 | 99,300 | 1,074 |
| 2015-05-08 | 1,079 | 1,088 | 1,072 | 1,078 | 93,200 | 1,078 |
| 2015-05-07 | 1,059 | 1,080 | 1,056 | 1,078 | 145,800 | 1,078 |
| 2015-05-01 | 1,075 | 1,075 | 1,053 | 1,063 | 105,900 | 1,063 |
| 2015-04-30 | 1,079 | 1,085 | 1,072 | 1,083 | 169,000 | 1,083 |
| 2015-04-28 | 1,056 | 1,083 | 1,029 | 1,076 | 215,100 | 1,076 |
| 2015-04-27 | 1,058 | 1,085 | 1,057 | 1,057 | 152,900 | 1,057 |
| 2015-04-24 | 1,039 | 1,062 | 1,039 | 1,057 | 191,000 | 1,057 |
| 2015-04-23 | 1,030 | 1,039 | 1,025 | 1,038 | 132,200 | 1,038 |
| 2015-04-22 | 1,020 | 1,032 | 1,017 | 1,022 | 114,900 | 1,022 |
| 2015-04-21 | 1,008 | 1,020 | 1,007 | 1,018 | 149,200 | 1,018 |
| 2015-04-20 | 1,003 | 1,009 | 1,000 | 1,004 | 91,200 | 1,004 |
| 2015-04-17 | 995 | 1,012 | 993 | 999 | 270,700 | 999 |
| 2015-04-16 | 995 | 995 | 987 | 994 | 166,300 | 994 |
| 2015-04-15 | 999 | 1,000 | 992 | 995 | 120,200 | 995 |
| 2015-04-14 | 997 | 998 | 993 | 996 | 119,900 | 996 |
| 2015-04-13 | 1,010 | 1,010 | 991 | 994 | 189,900 | 994 |
| 2015-04-10 | 1,009 | 1,009 | 1,000 | 1,006 | 75,300 | 1,006 |
| 2015-04-09 | 1,012 | 1,017 | 995 | 998 | 131,400 | 998 |
| 2015-04-08 | 1,003 | 1,012 | 1,001 | 1,012 | 113,000 | 1,012 |
| 2015-04-07 | 995 | 1,000 | 990 | 997 | 145,900 | 997 |
| 2015-04-06 | 994 | 1,001 | 985 | 987 | 117,800 | 987 |
| 2015-04-03 | 991 | 996 | 982 | 988 | 172,400 | 988 |
| 2015-04-02 | 995 | 1,001 | 973 | 992 | 344,700 | 992 |
| 2015-04-01 | 1,050 | 1,073 | 985 | 998 | 508,100 | 998 |
| 2015-03-31 | 1,066 | 1,083 | 1,050 | 1,050 | 86,200 | 1,050 |
| 2015-03-30 | 1,078 | 1,079 | 1,052 | 1,065 | 62,700 | 1,065 |
| 2015-03-27 | 1,069 | 1,096 | 1,068 | 1,076 | 107,600 | 1,076 |
| 2015-03-26 | 1,076 | 1,076 | 1,059 | 1,071 | 73,200 | 1,071 |
| 2015-03-25 | 1,069 | 1,085 | 1,057 | 1,073 | 133,200 | 1,073 |
| 2015-03-24 | 1,060 | 1,067 | 1,053 | 1,063 | 54,600 | 1,063 |
| 2015-03-23 | 1,057 | 1,060 | 1,053 | 1,060 | 39,200 | 1,060 |
| 2015-03-20 | 1,051 | 1,060 | 1,045 | 1,053 | 51,200 | 1,053 |
| 2015-03-19 | 1,047 | 1,058 | 1,045 | 1,048 | 54,800 | 1,048 |
| 2015-03-18 | 1,045 | 1,053 | 1,045 | 1,047 | 34,200 | 1,047 |
| 2015-03-17 | 1,043 | 1,055 | 1,041 | 1,052 | 78,600 | 1,052 |
| 2015-03-16 | 1,031 | 1,039 | 1,026 | 1,038 | 55,300 | 1,038 |
| 2015-03-13 | 1,039 | 1,040 | 1,022 | 1,022 | 101,200 | 1,022 |
| 2015-03-12 | 1,027 | 1,039 | 1,020 | 1,037 | 113,800 | 1,037 |
| 2015-03-11 | 1,019 | 1,030 | 1,012 | 1,014 | 101,400 | 1,014 |
| 2015-03-10 | 1,015 | 1,030 | 1,010 | 1,021 | 105,700 | 1,021 |
| 2015-03-09 | 1,006 | 1,019 | 999 | 1,011 | 120,500 | 1,011 |
| 2015-03-06 | 1,006 | 1,012 | 1,003 | 1,008 | 86,800 | 1,008 |
| 2015-03-05 | 992 | 1,014 | 992 | 994 | 104,500 | 994 |
| 2015-03-04 | 1,000 | 1,002 | 987 | 991 | 138,900 | 991 |
| 2015-03-03 | 988 | 1,017 | 988 | 1,007 | 225,700 | 1,007 |
| 2015-03-02 | 983 | 986 | 982 | 985 | 34,600 | 985 |
| 2015-02-27 | 990 | 990 | 978 | 981 | 87,300 | 981 |
| 2015-02-26 | 985 | 991 | 981 | 988 | 94,300 | 988 |
| 2015-02-25 | 975 | 993 | 971 | 988 | 115,800 | 988 |
| 2015-02-24 | 980 | 981 | 970 | 972 | 127,900 | 972 |
| 2015-02-23 | 989 | 991 | 979 | 982 | 107,400 | 982 |
| 2015-02-20 | 994 | 995 | 986 | 988 | 103,900 | 988 |
| 2015-02-19 | 990 | 996 | 989 | 993 | 51,500 | 993 |
| 2015-02-18 | 998 | 998 | 986 | 990 | 78,900 | 990 |
| 2015-02-17 | 999 | 1,004 | 987 | 989 | 59,100 | 989 |
| 2015-02-16 | 1,005 | 1,009 | 989 | 994 | 135,600 | 994 |
| 2015-02-13 | 1,013 | 1,018 | 1,004 | 1,008 | 66,200 | 1,008 |
| 2015-02-12 | 1,002 | 1,030 | 1,002 | 1,022 | 121,400 | 1,022 |
| 2015-02-10 | 995 | 1,005 | 991 | 998 | 62,000 | 998 |
| 2015-02-09 | 986 | 998 | 986 | 994 | 58,200 | 994 |
| 2015-02-06 | 980 | 993 | 980 | 980 | 69,300 | 980 |
| 2015-02-05 | 999 | 1,003 | 970 | 971 | 160,300 | 971 |
| 2015-02-04 | 996 | 1,013 | 994 | 998 | 53,300 | 998 |
| 2015-02-03 | 1,019 | 1,030 | 986 | 986 | 169,200 | 986 |
| 2015-02-02 | 1,038 | 1,040 | 1,015 | 1,016 | 111,700 | 1,016 |
| 2015-01-30 | 1,033 | 1,060 | 1,028 | 1,052 | 130,400 | 1,052 |
| 2015-01-29 | 1,023 | 1,043 | 1,005 | 1,017 | 245,700 | 1,017 |
| 2015-01-28 | 1,000 | 1,030 | 999 | 1,025 | 154,000 | 1,025 |
| 2015-01-27 | 970 | 1,009 | 966 | 1,000 | 226,900 | 1,000 |
| 2015-01-26 | 988 | 988 | 971 | 971 | 59,000 | 971 |
| 2015-01-23 | 986 | 989 | 982 | 987 | 27,900 | 987 |
| 2015-01-22 | 997 | 997 | 976 | 983 | 30,000 | 983 |
| 2015-01-21 | 993 | 996 | 989 | 995 | 69,000 | 995 |
| 2015-01-20 | 986 | 994 | 981 | 993 | 46,800 | 993 |
| 2015-01-19 | 991 | 994 | 983 | 990 | 54,500 | 990 |
| 2015-01-16 | 983 | 995 | 968 | 993 | 76,700 | 993 |
| 2015-01-15 | 980 | 995 | 980 | 991 | 78,300 | 991 |
| 2015-01-14 | 992 | 992 | 979 | 980 | 69,200 | 980 |
| 2015-01-13 | 974 | 993 | 970 | 991 | 116,100 | 991 |
| 2015-01-09 | 978 | 985 | 971 | 974 | 105,600 | 974 |
| 2015-01-08 | 951 | 979 | 949 | 976 | 188,900 | 976 |
| 2015-01-07 | 917 | 946 | 910 | 944 | 309,800 | 944 |
| 2015-01-06 | 930 | 931 | 917 | 918 | 145,700 | 918 |
| 2015-01-05 | 945 | 947 | 936 | 938 | 77,200 | 938 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株