2801 キッコーマン(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 | 4,230 | 4,255 | 4,190 | 4,225 | 545,000 | 845 |
| 2015-12-29 | 4,185 | 4,220 | 4,130 | 4,195 | 547,000 | 839 |
| 2015-12-28 | 4,205 | 4,225 | 4,075 | 4,180 | 516,000 | 836 |
| 2015-12-25 | 4,120 | 4,195 | 4,115 | 4,175 | 504,000 | 835 |
| 2015-12-24 | 4,180 | 4,190 | 4,105 | 4,115 | 415,000 | 823 |
| 2015-12-22 | 4,160 | 4,180 | 4,100 | 4,135 | 484,000 | 827 |
| 2015-12-21 | 4,120 | 4,160 | 4,030 | 4,140 | 916,000 | 828 |
| 2015-12-18 | 4,195 | 4,335 | 4,110 | 4,125 | 1,275,000 | 825 |
| 2015-12-17 | 4,115 | 4,215 | 4,115 | 4,195 | 1,168,000 | 839 |
| 2015-12-16 | 4,025 | 4,070 | 3,955 | 4,070 | 786,000 | 814 |
| 2015-12-15 | 4,005 | 4,050 | 3,935 | 3,940 | 623,000 | 788 |
| 2015-12-14 | 3,945 | 4,040 | 3,915 | 4,005 | 719,000 | 801 |
| 2015-12-11 | 3,940 | 4,060 | 3,940 | 4,005 | 2,020,000 | 801 |
| 2015-12-10 | 3,895 | 3,960 | 3,880 | 3,945 | 602,000 | 789 |
| 2015-12-09 | 4,030 | 4,060 | 3,960 | 3,980 | 670,000 | 796 |
| 2015-12-08 | 4,015 | 4,095 | 4,015 | 4,030 | 526,000 | 806 |
| 2015-12-07 | 4,010 | 4,070 | 4,010 | 4,050 | 507,000 | 810 |
| 2015-12-04 | 4,030 | 4,065 | 3,930 | 3,960 | 808,000 | 792 |
| 2015-12-03 | 4,065 | 4,115 | 4,065 | 4,100 | 447,000 | 820 |
| 2015-12-02 | 4,050 | 4,095 | 4,050 | 4,085 | 467,000 | 817 |
| 2015-12-01 | 4,010 | 4,090 | 4,005 | 4,090 | 782,000 | 818 |
| 2015-11-30 | 4,105 | 4,105 | 4,050 | 4,055 | 752,000 | 811 |
| 2015-11-27 | 4,145 | 4,185 | 4,100 | 4,125 | 866,000 | 825 |
| 2015-11-26 | 4,085 | 4,110 | 4,070 | 4,075 | 475,000 | 815 |
| 2015-11-25 | 4,070 | 4,080 | 4,035 | 4,065 | 547,000 | 813 |
| 2015-11-24 | 4,090 | 4,115 | 4,020 | 4,045 | 696,000 | 809 |
| 2015-11-20 | 4,000 | 4,095 | 3,985 | 4,065 | 1,109,000 | 813 |
| 2015-11-19 | 4,105 | 4,140 | 4,085 | 4,110 | 717,000 | 822 |
| 2015-11-18 | 4,100 | 4,130 | 4,070 | 4,080 | 559,000 | 816 |
| 2015-11-17 | 4,060 | 4,095 | 4,050 | 4,060 | 838,000 | 812 |
| 2015-11-16 | 3,970 | 4,055 | 3,970 | 4,020 | 639,000 | 804 |
| 2015-11-13 | 4,000 | 4,080 | 3,985 | 4,075 | 890,000 | 815 |
| 2015-11-12 | 4,030 | 4,060 | 4,000 | 4,020 | 468,000 | 804 |
| 2015-11-11 | 3,900 | 4,025 | 3,900 | 4,020 | 520,000 | 804 |
| 2015-11-10 | 3,895 | 3,950 | 3,870 | 3,945 | 587,000 | 789 |
| 2015-11-09 | 3,875 | 3,945 | 3,860 | 3,925 | 1,133,000 | 785 |
| 2015-11-06 | 3,830 | 3,960 | 3,805 | 3,840 | 1,134,000 | 768 |
| 2015-11-05 | 3,750 | 3,780 | 3,705 | 3,775 | 596,000 | 755 |
| 2015-11-04 | 3,750 | 3,765 | 3,680 | 3,710 | 855,000 | 742 |
| 2015-11-02 | 3,780 | 3,780 | 3,635 | 3,655 | 799,000 | 731 |
| 2015-10-30 | 3,715 | 3,840 | 3,690 | 3,815 | 1,024,000 | 763 |
| 2015-10-29 | 3,740 | 3,740 | 3,680 | 3,715 | 1,709,000 | 743 |
| 2015-10-28 | 3,720 | 3,760 | 3,695 | 3,740 | 780,000 | 748 |
| 2015-10-27 | 3,730 | 3,775 | 3,710 | 3,725 | 565,000 | 745 |
| 2015-10-26 | 3,780 | 3,815 | 3,715 | 3,730 | 603,000 | 746 |
| 2015-10-23 | 3,680 | 3,750 | 3,655 | 3,730 | 1,029,000 | 746 |
| 2015-10-22 | 3,555 | 3,620 | 3,535 | 3,580 | 507,000 | 716 |
| 2015-10-21 | 3,550 | 3,590 | 3,480 | 3,580 | 615,000 | 716 |
| 2015-10-20 | 3,570 | 3,595 | 3,520 | 3,540 | 483,000 | 708 |
| 2015-10-19 | 3,535 | 3,590 | 3,510 | 3,525 | 707,000 | 705 |
| 2015-10-16 | 3,510 | 3,545 | 3,495 | 3,535 | 651,000 | 707 |
| 2015-10-15 | 3,475 | 3,500 | 3,410 | 3,475 | 1,136,000 | 695 |
| 2015-10-14 | 3,570 | 3,620 | 3,500 | 3,530 | 799,000 | 706 |
| 2015-10-13 | 3,510 | 3,615 | 3,490 | 3,600 | 973,000 | 720 |
| 2015-10-09 | 3,455 | 3,555 | 3,410 | 3,550 | 1,581,000 | 710 |
| 2015-10-08 | 3,510 | 3,510 | 3,370 | 3,400 | 1,327,000 | 680 |
| 2015-10-07 | 3,585 | 3,585 | 3,435 | 3,500 | 993,000 | 700 |
| 2015-10-06 | 3,545 | 3,620 | 3,525 | 3,545 | 1,052,000 | 709 |
| 2015-10-05 | 3,545 | 3,570 | 3,500 | 3,540 | 542,000 | 708 |
| 2015-10-02 | 3,445 | 3,530 | 3,420 | 3,490 | 930,000 | 698 |
| 2015-10-01 | 3,420 | 3,500 | 3,360 | 3,450 | 2,114,000 | 690 |
| 2015-09-30 | 3,425 | 3,425 | 3,255 | 3,280 | 1,691,000 | 656 |
| 2015-09-29 | 3,345 | 3,380 | 3,270 | 3,285 | 1,285,000 | 657 |
| 2015-09-28 | 3,500 | 3,525 | 3,385 | 3,415 | 849,000 | 683 |
| 2015-09-25 | 3,295 | 3,440 | 3,295 | 3,440 | 1,222,000 | 688 |
| 2015-09-24 | 3,315 | 3,480 | 3,295 | 3,295 | 1,002,000 | 659 |
| 2015-09-18 | 3,490 | 3,505 | 3,400 | 3,400 | 1,314,000 | 680 |
| 2015-09-17 | 3,400 | 3,495 | 3,390 | 3,475 | 1,091,000 | 695 |
| 2015-09-16 | 3,370 | 3,400 | 3,330 | 3,380 | 1,328,000 | 676 |
| 2015-09-15 | 3,320 | 3,400 | 3,300 | 3,365 | 1,039,000 | 673 |
| 2015-09-14 | 3,315 | 3,365 | 3,275 | 3,275 | 1,064,000 | 655 |
| 2015-09-11 | 3,300 | 3,405 | 3,295 | 3,325 | 2,596,000 | 665 |
| 2015-09-10 | 3,385 | 3,385 | 3,200 | 3,290 | 2,261,000 | 658 |
| 2015-09-09 | 3,340 | 3,520 | 3,255 | 3,500 | 1,548,000 | 700 |
| 2015-09-08 | 3,505 | 3,505 | 3,185 | 3,200 | 1,906,000 | 640 |
| 2015-09-07 | 3,470 | 3,510 | 3,410 | 3,480 | 791,000 | 696 |
| 2015-09-04 | 3,630 | 3,635 | 3,455 | 3,470 | 1,099,000 | 694 |
| 2015-09-03 | 3,665 | 3,720 | 3,590 | 3,605 | 638,000 | 721 |
| 2015-09-02 | 3,580 | 3,710 | 3,565 | 3,600 | 1,180,000 | 720 |
| 2015-09-01 | 3,855 | 3,870 | 3,670 | 3,670 | 885,000 | 734 |
| 2015-08-31 | 3,910 | 3,920 | 3,860 | 3,905 | 814,000 | 781 |
| 2015-08-28 | 3,915 | 3,955 | 3,825 | 3,950 | 1,183,000 | 790 |
| 2015-08-27 | 3,695 | 3,880 | 3,670 | 3,845 | 1,332,000 | 769 |
| 2015-08-26 | 3,610 | 3,695 | 3,555 | 3,625 | 1,508,000 | 725 |
| 2015-08-25 | 3,650 | 3,845 | 3,610 | 3,640 | 2,083,000 | 728 |
| 2015-08-24 | 3,805 | 3,940 | 3,760 | 3,770 | 1,388,000 | 754 |
| 2015-08-21 | 4,055 | 4,070 | 3,930 | 3,945 | 1,610,000 | 789 |
| 2015-08-20 | 4,210 | 4,310 | 4,115 | 4,135 | 1,111,000 | 827 |
| 2015-08-19 | 4,290 | 4,315 | 4,225 | 4,235 | 716,000 | 847 |
| 2015-08-18 | 4,400 | 4,400 | 4,300 | 4,325 | 560,000 | 865 |
| 2015-08-17 | 4,195 | 4,360 | 4,165 | 4,355 | 1,110,000 | 871 |
| 2015-08-14 | 4,200 | 4,235 | 4,145 | 4,145 | 689,000 | 829 |
| 2015-08-13 | 4,085 | 4,185 | 4,065 | 4,175 | 907,000 | 835 |
| 2015-08-12 | 4,185 | 4,230 | 4,050 | 4,080 | 747,000 | 816 |
| 2015-08-11 | 4,270 | 4,280 | 4,165 | 4,200 | 927,000 | 840 |
| 2015-08-10 | 4,125 | 4,275 | 4,120 | 4,265 | 807,000 | 853 |
| 2015-08-07 | 4,255 | 4,255 | 4,110 | 4,195 | 946,000 | 839 |
| 2015-08-06 | 4,275 | 4,375 | 4,255 | 4,275 | 731,000 | 855 |
| 2015-08-05 | 4,315 | 4,365 | 4,275 | 4,320 | 938,000 | 864 |
| 2015-08-04 | 4,210 | 4,280 | 4,210 | 4,255 | 632,000 | 851 |
| 2015-08-03 | 4,270 | 4,305 | 4,200 | 4,280 | 936,000 | 856 |
| 2015-07-31 | 4,210 | 4,340 | 4,160 | 4,340 | 1,136,000 | 868 |
| 2015-07-30 | 4,260 | 4,280 | 4,195 | 4,240 | 1,045,000 | 848 |
| 2015-07-29 | 4,100 | 4,225 | 4,100 | 4,225 | 622,000 | 845 |
| 2015-07-28 | 4,010 | 4,155 | 4,005 | 4,150 | 644,000 | 830 |
| 2015-07-27 | 4,115 | 4,160 | 4,040 | 4,075 | 536,000 | 815 |
| 2015-07-24 | 4,150 | 4,200 | 4,115 | 4,160 | 552,000 | 832 |
| 2015-07-23 | 4,085 | 4,215 | 4,085 | 4,190 | 862,000 | 838 |
| 2015-07-22 | 4,080 | 4,125 | 4,050 | 4,050 | 441,000 | 810 |
| 2015-07-21 | 4,060 | 4,115 | 4,030 | 4,110 | 407,000 | 822 |
| 2015-07-17 | 4,030 | 4,100 | 4,020 | 4,050 | 680,000 | 810 |
| 2015-07-16 | 4,080 | 4,110 | 4,050 | 4,085 | 673,000 | 817 |
| 2015-07-15 | 3,965 | 4,055 | 3,965 | 4,050 | 777,000 | 810 |
| 2015-07-14 | 4,200 | 4,205 | 3,960 | 4,000 | 1,712,000 | 800 |
| 2015-07-13 | 4,050 | 4,155 | 4,050 | 4,135 | 1,013,000 | 827 |
| 2015-07-10 | 3,940 | 4,090 | 3,930 | 4,040 | 1,908,000 | 808 |
| 2015-07-09 | 3,755 | 3,900 | 3,715 | 3,900 | 1,060,000 | 780 |
| 2015-07-08 | 3,920 | 3,925 | 3,850 | 3,850 | 815,000 | 770 |
| 2015-07-07 | 3,850 | 3,950 | 3,850 | 3,935 | 559,000 | 787 |
| 2015-07-06 | 3,900 | 3,945 | 3,810 | 3,830 | 874,000 | 766 |
| 2015-07-03 | 3,905 | 3,970 | 3,890 | 3,970 | 961,000 | 794 |
| 2015-07-02 | 3,950 | 3,955 | 3,850 | 3,860 | 610,000 | 772 |
| 2015-07-01 | 3,850 | 3,910 | 3,810 | 3,910 | 760,000 | 782 |
| 2015-06-30 | 3,765 | 3,830 | 3,750 | 3,825 | 812,000 | 765 |
| 2015-06-29 | 3,700 | 3,815 | 3,690 | 3,730 | 964,000 | 746 |
| 2015-06-26 | 3,815 | 3,850 | 3,800 | 3,830 | 637,000 | 766 |
| 2015-06-25 | 3,795 | 3,845 | 3,775 | 3,815 | 818,000 | 763 |
| 2015-06-24 | 3,765 | 3,795 | 3,725 | 3,790 | 813,000 | 758 |
| 2015-06-23 | 3,750 | 3,755 | 3,695 | 3,750 | 921,000 | 750 |
| 2015-06-22 | 3,660 | 3,685 | 3,630 | 3,685 | 562,000 | 737 |
| 2015-06-19 | 3,585 | 3,710 | 3,570 | 3,675 | 1,212,000 | 735 |
| 2015-06-18 | 3,635 | 3,645 | 3,560 | 3,570 | 767,000 | 714 |
| 2015-06-17 | 3,540 | 3,655 | 3,540 | 3,635 | 979,000 | 727 |
| 2015-06-16 | 3,560 | 3,610 | 3,555 | 3,585 | 749,000 | 717 |
| 2015-06-15 | 3,510 | 3,545 | 3,510 | 3,530 | 468,000 | 706 |
| 2015-06-12 | 3,645 | 3,645 | 3,550 | 3,570 | 1,569,000 | 714 |
| 2015-06-11 | 3,495 | 3,605 | 3,495 | 3,605 | 886,000 | 721 |
| 2015-06-10 | 3,480 | 3,525 | 3,430 | 3,480 | 710,000 | 696 |
| 2015-06-09 | 3,475 | 3,520 | 3,470 | 3,470 | 560,000 | 694 |
| 2015-06-08 | 3,520 | 3,520 | 3,465 | 3,515 | 583,000 | 703 |
| 2015-06-05 | 3,475 | 3,500 | 3,450 | 3,495 | 487,000 | 699 |
| 2015-06-04 | 3,510 | 3,525 | 3,445 | 3,465 | 789,000 | 693 |
| 2015-06-03 | 3,550 | 3,550 | 3,490 | 3,510 | 749,000 | 702 |
| 2015-06-02 | 3,460 | 3,570 | 3,455 | 3,555 | 1,055,000 | 711 |
| 2015-06-01 | 3,465 | 3,480 | 3,415 | 3,435 | 497,000 | 687 |
| 2015-05-29 | 3,400 | 3,515 | 3,400 | 3,480 | 1,359,000 | 696 |
| 2015-05-28 | 3,425 | 3,430 | 3,370 | 3,420 | 805,000 | 684 |
| 2015-05-27 | 3,390 | 3,415 | 3,355 | 3,390 | 705,000 | 678 |
| 2015-05-26 | 3,415 | 3,420 | 3,380 | 3,385 | 660,000 | 677 |
| 2015-05-25 | 3,390 | 3,415 | 3,370 | 3,395 | 607,000 | 679 |
| 2015-05-22 | 3,420 | 3,455 | 3,375 | 3,405 | 1,078,000 | 681 |
| 2015-05-21 | 3,510 | 3,555 | 3,440 | 3,450 | 1,001,000 | 690 |
| 2015-05-20 | 3,555 | 3,570 | 3,475 | 3,525 | 1,370,000 | 705 |
| 2015-05-19 | 3,450 | 3,535 | 3,425 | 3,515 | 1,703,000 | 703 |
| 2015-05-18 | 3,380 | 3,410 | 3,355 | 3,395 | 828,000 | 679 |
| 2015-05-15 | 3,285 | 3,375 | 3,270 | 3,340 | 1,054,000 | 668 |
| 2015-05-14 | 3,325 | 3,350 | 3,250 | 3,255 | 1,142,000 | 651 |
| 2015-05-13 | 3,300 | 3,380 | 3,290 | 3,370 | 1,049,000 | 674 |
| 2015-05-12 | 3,365 | 3,375 | 3,310 | 3,315 | 1,015,000 | 663 |
| 2015-05-11 | 3,395 | 3,430 | 3,330 | 3,355 | 1,295,000 | 671 |
| 2015-05-08 | 3,345 | 3,395 | 3,310 | 3,375 | 1,226,000 | 675 |
| 2015-05-07 | 3,360 | 3,410 | 3,305 | 3,350 | 1,559,000 | 670 |
| 2015-05-01 | 3,420 | 3,470 | 3,390 | 3,400 | 1,117,000 | 680 |
| 2015-04-30 | 3,500 | 3,530 | 3,425 | 3,435 | 2,088,000 | 687 |
| 2015-04-28 | 3,590 | 3,650 | 3,520 | 3,560 | 2,121,000 | 712 |
| 2015-04-27 | 3,690 | 3,715 | 3,620 | 3,660 | 979,000 | 732 |
| 2015-04-24 | 3,600 | 3,675 | 3,590 | 3,635 | 964,000 | 727 |
| 2015-04-23 | 3,730 | 3,745 | 3,640 | 3,675 | 1,321,000 | 735 |
| 2015-04-22 | 3,805 | 3,810 | 3,685 | 3,735 | 1,057,000 | 747 |
| 2015-04-21 | 3,690 | 3,760 | 3,680 | 3,760 | 843,000 | 752 |
| 2015-04-20 | 3,555 | 3,700 | 3,540 | 3,660 | 1,210,000 | 732 |
| 2015-04-17 | 3,700 | 3,745 | 3,575 | 3,590 | 1,786,000 | 718 |
| 2015-04-16 | 3,850 | 3,860 | 3,715 | 3,760 | 1,586,000 | 752 |
| 2015-04-15 | 3,850 | 3,940 | 3,845 | 3,855 | 989,000 | 771 |
| 2015-04-14 | 3,965 | 4,050 | 3,905 | 3,920 | 1,735,000 | 784 |
| 2015-04-13 | 4,210 | 4,215 | 4,005 | 4,025 | 1,499,000 | 805 |
| 2015-04-10 | 4,225 | 4,240 | 4,130 | 4,175 | 1,405,000 | 835 |
| 2015-04-09 | 4,145 | 4,275 | 4,130 | 4,230 | 848,000 | 846 |
| 2015-04-08 | 4,185 | 4,185 | 4,065 | 4,145 | 714,000 | 829 |
| 2015-04-07 | 4,145 | 4,185 | 4,070 | 4,115 | 784,000 | 823 |
| 2015-04-06 | 3,975 | 4,125 | 3,975 | 4,095 | 759,000 | 819 |
| 2015-04-03 | 3,900 | 4,020 | 3,900 | 3,995 | 777,000 | 799 |
| 2015-04-02 | 3,800 | 3,950 | 3,775 | 3,905 | 1,415,000 | 781 |
| 2015-04-01 | 3,705 | 3,770 | 3,665 | 3,730 | 1,199,000 | 746 |
| 2015-03-31 | 3,940 | 3,980 | 3,815 | 3,815 | 1,040,000 | 763 |
| 2015-03-30 | 3,780 | 3,945 | 3,760 | 3,920 | 1,141,000 | 784 |
| 2015-03-27 | 3,760 | 3,835 | 3,675 | 3,725 | 933,000 | 745 |
| 2015-03-26 | 3,835 | 3,840 | 3,775 | 3,790 | 641,000 | 758 |
| 2015-03-25 | 3,830 | 3,840 | 3,780 | 3,835 | 516,000 | 767 |
| 2015-03-24 | 3,865 | 3,890 | 3,815 | 3,815 | 468,000 | 763 |
| 2015-03-23 | 3,790 | 3,890 | 3,775 | 3,870 | 693,000 | 774 |
| 2015-03-20 | 3,735 | 3,765 | 3,715 | 3,765 | 468,000 | 753 |
| 2015-03-19 | 3,775 | 3,795 | 3,715 | 3,730 | 589,000 | 746 |
| 2015-03-18 | 3,755 | 3,780 | 3,735 | 3,770 | 667,000 | 754 |
| 2015-03-17 | 3,760 | 3,795 | 3,720 | 3,775 | 601,000 | 755 |
| 2015-03-16 | 3,675 | 3,740 | 3,675 | 3,715 | 625,000 | 743 |
| 2015-03-13 | 3,675 | 3,695 | 3,605 | 3,675 | 2,387,000 | 735 |
| 2015-03-12 | 3,535 | 3,635 | 3,510 | 3,625 | 643,000 | 725 |
| 2015-03-11 | 3,490 | 3,550 | 3,485 | 3,510 | 511,000 | 702 |
| 2015-03-10 | 3,625 | 3,640 | 3,485 | 3,490 | 915,000 | 698 |
| 2015-03-09 | 3,570 | 3,620 | 3,535 | 3,575 | 782,000 | 715 |
| 2015-03-06 | 3,515 | 3,630 | 3,505 | 3,620 | 915,000 | 724 |
| 2015-03-05 | 3,415 | 3,495 | 3,415 | 3,490 | 505,000 | 698 |
| 2015-03-04 | 3,425 | 3,450 | 3,415 | 3,425 | 477,000 | 685 |
| 2015-03-03 | 3,425 | 3,460 | 3,415 | 3,445 | 656,000 | 689 |
| 2015-03-02 | 3,450 | 3,500 | 3,425 | 3,440 | 592,000 | 688 |
| 2015-02-27 | 3,470 | 3,500 | 3,440 | 3,465 | 768,000 | 693 |
| 2015-02-26 | 3,425 | 3,485 | 3,395 | 3,470 | 658,000 | 694 |
| 2015-02-25 | 3,395 | 3,425 | 3,385 | 3,410 | 450,000 | 682 |
| 2015-02-24 | 3,390 | 3,410 | 3,350 | 3,410 | 731,000 | 682 |
| 2015-02-23 | 3,400 | 3,400 | 3,365 | 3,385 | 501,000 | 677 |
| 2015-02-20 | 3,390 | 3,390 | 3,330 | 3,360 | 557,000 | 672 |
| 2015-02-19 | 3,385 | 3,400 | 3,340 | 3,350 | 943,000 | 670 |
| 2015-02-18 | 3,250 | 3,360 | 3,235 | 3,355 | 1,036,000 | 671 |
| 2015-02-17 | 3,160 | 3,245 | 3,140 | 3,235 | 862,000 | 647 |
| 2015-02-16 | 3,275 | 3,290 | 3,160 | 3,180 | 757,000 | 636 |
| 2015-02-13 | 3,260 | 3,265 | 3,210 | 3,255 | 1,064,000 | 651 |
| 2015-02-12 | 3,230 | 3,310 | 3,210 | 3,270 | 1,463,000 | 654 |
| 2015-02-10 | 3,110 | 3,155 | 3,090 | 3,140 | 993,000 | 628 |
| 2015-02-09 | 3,175 | 3,195 | 3,095 | 3,140 | 1,799,000 | 628 |
| 2015-02-06 | 3,270 | 3,270 | 3,105 | 3,130 | 1,306,000 | 626 |
| 2015-02-05 | 3,155 | 3,290 | 3,155 | 3,185 | 1,735,000 | 637 |
| 2015-02-04 | 3,285 | 3,305 | 3,200 | 3,215 | 1,538,000 | 643 |
| 2015-02-03 | 3,380 | 3,390 | 3,190 | 3,215 | 1,872,000 | 643 |
| 2015-02-02 | 3,400 | 3,445 | 3,295 | 3,340 | 1,680,000 | 668 |
| 2015-01-30 | 3,465 | 3,530 | 3,465 | 3,495 | 1,135,000 | 699 |
| 2015-01-29 | 3,370 | 3,565 | 3,350 | 3,410 | 1,676,000 | 682 |
| 2015-01-28 | 3,250 | 3,400 | 3,250 | 3,375 | 1,017,000 | 675 |
| 2015-01-27 | 3,205 | 3,280 | 3,205 | 3,270 | 656,000 | 654 |
| 2015-01-26 | 3,105 | 3,170 | 3,100 | 3,160 | 499,000 | 632 |
| 2015-01-23 | 3,215 | 3,220 | 3,135 | 3,170 | 476,000 | 634 |
| 2015-01-22 | 3,200 | 3,220 | 3,150 | 3,170 | 947,000 | 634 |
| 2015-01-21 | 3,180 | 3,210 | 3,145 | 3,190 | 665,000 | 638 |
| 2015-01-20 | 3,110 | 3,175 | 3,100 | 3,175 | 742,000 | 635 |
| 2015-01-19 | 3,020 | 3,110 | 3,000 | 3,110 | 1,015,000 | 622 |
| 2015-01-16 | 2,998 | 3,025 | 2,922 | 2,979 | 1,528,000 | 595.80 |
| 2015-01-15 | 2,953 | 3,075 | 2,953 | 3,075 | 792,000 | 615 |
| 2015-01-14 | 2,951 | 2,997 | 2,940 | 2,958 | 1,147,000 | 591.60 |
| 2015-01-13 | 2,910 | 2,982 | 2,895 | 2,982 | 663,000 | 596.40 |
| 2015-01-09 | 2,995 | 2,995 | 2,913 | 2,945 | 1,288,000 | 589 |
| 2015-01-08 | 2,887 | 3,005 | 2,887 | 2,982 | 980,000 | 596.40 |
| 2015-01-07 | 2,810 | 2,877 | 2,809 | 2,874 | 848,000 | 574.80 |
| 2015-01-06 | 2,880 | 2,894 | 2,829 | 2,845 | 1,014,000 | 569 |
| 2015-01-05 | 2,930 | 2,958 | 2,894 | 2,936 | 564,000 | 587.20 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
