2805 ヱスビー食品(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 | 4,930 | 4,960 | 4,930 | 4,960 | 500 | 2,480 |
| 2015-12-29 | 4,950 | 4,950 | 4,880 | 4,920 | 800 | 2,460 |
| 2015-12-28 | 4,910 | 4,935 | 4,860 | 4,875 | 1,300 | 2,437.50 |
| 2015-12-25 | 4,950 | 4,965 | 4,900 | 4,900 | 1,300 | 2,450 |
| 2015-12-24 | 4,985 | 4,990 | 4,950 | 4,950 | 1,100 | 2,475 |
| 2015-12-22 | 4,990 | 4,990 | 4,900 | 4,940 | 2,400 | 2,470 |
| 2015-12-21 | 4,905 | 4,945 | 4,905 | 4,940 | 500 | 2,470 |
| 2015-12-18 | 4,930 | 4,960 | 4,930 | 4,930 | 600 | 2,465 |
| 2015-12-17 | 4,900 | 4,975 | 4,900 | 4,940 | 800 | 2,470 |
| 2015-12-16 | 4,925 | 4,925 | 4,925 | 4,925 | 200 | 2,462.50 |
| 2015-12-15 | 4,885 | 4,920 | 4,885 | 4,920 | 800 | 2,460 |
| 2015-12-14 | 4,950 | 4,950 | 4,880 | 4,885 | 1,200 | 2,442.50 |
| 2015-12-11 | 4,960 | 4,960 | 4,950 | 4,960 | 3,000 | 2,480 |
| 2015-12-10 | 4,960 | 4,960 | 4,920 | 4,960 | 800 | 2,480 |
| 2015-12-09 | 4,985 | 4,985 | 4,950 | 4,960 | 1,200 | 2,480 |
| 2015-12-08 | 4,975 | 4,975 | 4,960 | 4,960 | 900 | 2,480 |
| 2015-12-07 | 4,995 | 4,995 | 4,950 | 4,980 | 2,000 | 2,490 |
| 2015-12-04 | 4,995 | 4,995 | 4,920 | 4,995 | 2,000 | 2,497.50 |
| 2015-12-03 | 4,920 | 4,990 | 4,920 | 4,985 | 1,300 | 2,492.50 |
| 2015-12-02 | 4,925 | 4,990 | 4,885 | 4,990 | 2,000 | 2,495 |
| 2015-12-01 | 4,905 | 4,980 | 4,905 | 4,980 | 700 | 2,490 |
| 2015-11-30 | 4,985 | 4,985 | 4,870 | 4,905 | 1,200 | 2,452.50 |
| 2015-11-27 | 4,995 | 4,995 | 4,925 | 4,925 | 1,200 | 2,462.50 |
| 2015-11-26 | 4,985 | 4,990 | 4,985 | 4,985 | 1,100 | 2,492.50 |
| 2015-11-25 | 4,970 | 4,985 | 4,955 | 4,985 | 1,300 | 2,492.50 |
| 2015-11-24 | 4,910 | 4,940 | 4,910 | 4,940 | 1,600 | 2,470 |
| 2015-11-20 | 4,865 | 4,910 | 4,865 | 4,910 | 800 | 2,455 |
| 2015-11-19 | 4,940 | 4,940 | 4,865 | 4,865 | 2,800 | 2,432.50 |
| 2015-11-18 | 4,875 | 4,875 | 4,835 | 4,855 | 1,200 | 2,427.50 |
| 2015-11-17 | 4,865 | 4,875 | 4,865 | 4,875 | 900 | 2,437.50 |
| 2015-11-16 | 4,820 | 4,865 | 4,820 | 4,855 | 700 | 2,427.50 |
| 2015-11-13 | 4,815 | 4,825 | 4,815 | 4,820 | 500 | 2,410 |
| 2015-11-12 | 4,825 | 4,850 | 4,820 | 4,820 | 900 | 2,410 |
| 2015-11-11 | 4,825 | 4,825 | 4,825 | 4,825 | 700 | 2,412.50 |
| 2015-11-10 | 4,900 | 4,900 | 4,810 | 4,825 | 1,800 | 2,412.50 |
| 2015-11-09 | 4,880 | 4,895 | 4,840 | 4,850 | 600 | 2,425 |
| 2015-11-06 | 4,845 | 4,850 | 4,840 | 4,840 | 800 | 2,420 |
| 2015-11-05 | 4,920 | 4,920 | 4,840 | 4,840 | 1,300 | 2,420 |
| 2015-11-04 | 4,835 | 4,880 | 4,835 | 4,840 | 800 | 2,420 |
| 2015-11-02 | 4,855 | 4,920 | 4,845 | 4,850 | 800 | 2,425 |
| 2015-10-30 | 4,910 | 4,910 | 4,855 | 4,855 | 400 | 2,427.50 |
| 2015-10-29 | 4,865 | 4,910 | 4,865 | 4,910 | 300 | 2,455 |
| 2015-10-28 | 4,910 | 4,910 | 4,910 | 4,910 | 600 | 2,455 |
| 2015-10-27 | 4,910 | 4,910 | 4,885 | 4,910 | 1,300 | 2,455 |
| 2015-10-26 | 4,900 | 4,910 | 4,885 | 4,885 | 500 | 2,442.50 |
| 2015-10-23 | 4,830 | 4,865 | 4,825 | 4,865 | 600 | 2,432.50 |
| 2015-10-22 | 4,845 | 4,865 | 4,825 | 4,825 | 800 | 2,412.50 |
| 2015-10-20 | 4,820 | 4,850 | 4,820 | 4,850 | 300 | 2,425 |
| 2015-10-19 | 4,830 | 4,830 | 4,815 | 4,830 | 400 | 2,415 |
| 2015-10-16 | 4,835 | 4,845 | 4,830 | 4,830 | 600 | 2,415 |
| 2015-10-15 | 4,845 | 4,845 | 4,845 | 4,845 | 400 | 2,422.50 |
| 2015-10-14 | 4,870 | 4,940 | 4,835 | 4,935 | 700 | 2,467.50 |
| 2015-10-13 | 4,835 | 4,850 | 4,835 | 4,835 | 1,900 | 2,417.50 |
| 2015-10-09 | 4,880 | 4,900 | 4,880 | 4,900 | 900 | 2,450 |
| 2015-10-08 | 4,900 | 4,950 | 4,900 | 4,950 | 400 | 2,475 |
| 2015-10-07 | 4,915 | 4,930 | 4,900 | 4,930 | 700 | 2,465 |
| 2015-10-06 | 4,940 | 4,940 | 4,900 | 4,910 | 1,000 | 2,455 |
| 2015-10-05 | 4,895 | 4,945 | 4,825 | 4,945 | 1,000 | 2,472.50 |
| 2015-10-02 | 4,825 | 4,865 | 4,810 | 4,810 | 400 | 2,405 |
| 2015-10-01 | 4,805 | 4,825 | 4,805 | 4,825 | 1,400 | 2,412.50 |
| 2015-09-30 | 4,830 | 4,865 | 4,800 | 4,865 | 1,700 | 2,432.50 |
| 2015-09-29 | 4,800 | 4,900 | 4,775 | 4,900 | 2,100 | 2,450 |
| 2015-09-28 | 4,865 | 4,865 | 4,810 | 4,810 | 2,500 | 2,405 |
| 2015-09-25 | 4,970 | 5,020 | 4,970 | 5,000 | 2,900 | 2,500 |
| 2015-09-24 | 4,970 | 4,995 | 4,970 | 4,970 | 2,700 | 2,485 |
| 2015-09-18 | 4,920 | 4,990 | 4,920 | 4,970 | 4,000 | 2,485 |
| 2015-09-17 | 4,950 | 4,950 | 4,920 | 4,920 | 1,300 | 2,460 |
| 2015-09-16 | 4,925 | 4,940 | 4,865 | 4,865 | 1,200 | 2,432.50 |
| 2015-09-15 | 4,895 | 4,900 | 4,880 | 4,900 | 700 | 2,450 |
| 2015-09-14 | 4,805 | 4,850 | 4,805 | 4,815 | 1,200 | 2,407.50 |
| 2015-09-11 | 4,800 | 4,805 | 4,740 | 4,800 | 1,300 | 2,400 |
| 2015-09-10 | 4,800 | 4,800 | 4,740 | 4,740 | 2,800 | 2,370 |
| 2015-09-09 | 4,795 | 4,830 | 4,790 | 4,805 | 1,100 | 2,402.50 |
| 2015-09-08 | 4,860 | 4,880 | 4,790 | 4,795 | 1,500 | 2,397.50 |
| 2015-09-07 | 4,850 | 4,920 | 4,850 | 4,895 | 1,100 | 2,447.50 |
| 2015-09-04 | 4,945 | 4,945 | 4,875 | 4,875 | 700 | 2,437.50 |
| 2015-09-03 | 4,975 | 4,975 | 4,880 | 4,935 | 2,000 | 2,467.50 |
| 2015-09-02 | 4,940 | 4,990 | 4,900 | 4,900 | 1,700 | 2,450 |
| 2015-09-01 | 4,990 | 4,990 | 4,935 | 4,980 | 2,100 | 2,490 |
| 2015-08-31 | 4,960 | 4,970 | 4,950 | 4,970 | 900 | 2,485 |
| 2015-08-28 | 4,990 | 4,995 | 4,960 | 4,960 | 1,100 | 2,480 |
| 2015-08-27 | 4,900 | 4,985 | 4,895 | 4,970 | 1,800 | 2,485 |
| 2015-08-26 | 4,850 | 4,920 | 4,850 | 4,875 | 3,600 | 2,437.50 |
| 2015-08-25 | 4,800 | 4,990 | 4,700 | 4,900 | 4,300 | 2,450 |
| 2015-08-24 | 4,980 | 4,980 | 4,800 | 4,805 | 4,900 | 2,402.50 |
| 2015-08-21 | 4,950 | 5,020 | 4,945 | 4,990 | 2,200 | 2,495 |
| 2015-08-20 | 5,040 | 5,040 | 4,970 | 4,975 | 3,100 | 2,487.50 |
| 2015-08-19 | 5,040 | 5,040 | 4,995 | 5,040 | 700 | 2,520 |
| 2015-08-18 | 5,030 | 5,030 | 5,000 | 5,000 | 800 | 2,500 |
| 2015-08-17 | 4,995 | 5,010 | 4,980 | 5,010 | 1,000 | 2,505 |
| 2015-08-14 | 4,995 | 4,995 | 4,970 | 4,970 | 400 | 2,485 |
| 2015-08-13 | 4,935 | 4,995 | 4,910 | 4,995 | 2,800 | 2,497.50 |
| 2015-08-12 | 4,980 | 5,020 | 4,960 | 4,960 | 2,400 | 2,480 |
| 2015-08-11 | 4,990 | 4,990 | 4,980 | 4,980 | 4,700 | 2,490 |
| 2015-08-10 | 4,980 | 5,100 | 4,980 | 5,000 | 5,700 | 2,500 |
| 2015-08-07 | 5,100 | 5,100 | 5,050 | 5,060 | 5,900 | 2,530 |
| 2015-08-06 | 5,120 | 5,130 | 5,120 | 5,120 | 700 | 2,560 |
| 2015-08-05 | 5,160 | 5,160 | 5,100 | 5,120 | 800 | 2,560 |
| 2015-08-04 | 5,100 | 5,170 | 5,100 | 5,160 | 3,700 | 2,580 |
| 2015-08-03 | 5,030 | 5,100 | 5,030 | 5,100 | 1,400 | 2,550 |
| 2015-07-31 | 5,010 | 5,070 | 5,000 | 5,030 | 2,200 | 2,515 |
| 2015-07-30 | 5,040 | 5,040 | 5,020 | 5,040 | 500 | 2,520 |
| 2015-07-29 | 5,070 | 5,070 | 5,030 | 5,030 | 600 | 2,515 |
| 2015-07-28 | 5,060 | 5,070 | 5,020 | 5,070 | 1,300 | 2,535 |
| 2015-07-27 | 5,100 | 5,100 | 5,070 | 5,080 | 1,600 | 2,540 |
| 2015-07-24 | 5,100 | 5,110 | 5,060 | 5,110 | 2,000 | 2,555 |
| 2015-07-23 | 5,080 | 5,100 | 5,050 | 5,100 | 1,200 | 2,550 |
| 2015-07-22 | 5,110 | 5,110 | 5,090 | 5,090 | 500 | 2,545 |
| 2015-07-21 | 5,110 | 5,150 | 5,110 | 5,110 | 1,300 | 2,555 |
| 2015-07-17 | 5,140 | 5,150 | 5,070 | 5,150 | 1,800 | 2,575 |
| 2015-07-16 | 5,120 | 5,130 | 5,050 | 5,100 | 4,400 | 2,550 |
| 2015-07-15 | 5,020 | 5,120 | 5,020 | 5,120 | 6,500 | 2,560 |
| 2015-07-14 | 4,955 | 5,000 | 4,955 | 5,000 | 2,200 | 2,500 |
| 2015-07-13 | 4,935 | 4,970 | 4,935 | 4,955 | 800 | 2,477.50 |
| 2015-07-10 | 4,970 | 4,970 | 4,925 | 4,930 | 1,500 | 2,465 |
| 2015-07-09 | 4,860 | 4,910 | 4,855 | 4,910 | 3,300 | 2,455 |
| 2015-07-08 | 5,000 | 5,000 | 4,860 | 5,000 | 4,400 | 2,500 |
| 2015-07-07 | 4,955 | 5,000 | 4,955 | 5,000 | 1,500 | 2,500 |
| 2015-07-06 | 5,010 | 5,010 | 4,990 | 4,990 | 1,000 | 2,495 |
| 2015-07-03 | 5,000 | 5,000 | 4,980 | 5,000 | 1,700 | 2,500 |
| 2015-07-02 | 4,950 | 5,000 | 4,930 | 5,000 | 3,900 | 2,500 |
| 2015-07-01 | 4,870 | 4,935 | 4,870 | 4,935 | 1,600 | 2,467.50 |
| 2015-06-30 | 4,870 | 4,915 | 4,865 | 4,915 | 1,100 | 2,457.50 |
| 2015-06-29 | 4,930 | 4,930 | 4,890 | 4,890 | 1,900 | 2,445 |
| 2015-06-26 | 4,950 | 4,950 | 4,930 | 4,930 | 1,000 | 2,465 |
| 2015-06-25 | 4,945 | 4,945 | 4,925 | 4,930 | 600 | 2,465 |
| 2015-06-24 | 4,910 | 4,930 | 4,910 | 4,920 | 800 | 2,460 |
| 2015-06-23 | 4,890 | 4,945 | 4,890 | 4,910 | 1,000 | 2,455 |
| 2015-06-22 | 4,900 | 4,930 | 4,895 | 4,895 | 900 | 2,447.50 |
| 2015-06-19 | 4,910 | 4,920 | 4,895 | 4,895 | 900 | 2,447.50 |
| 2015-06-18 | 4,855 | 4,910 | 4,855 | 4,910 | 200 | 2,455 |
| 2015-06-17 | 4,875 | 4,890 | 4,875 | 4,890 | 1,000 | 2,445 |
| 2015-06-16 | 4,855 | 4,875 | 4,850 | 4,875 | 900 | 2,437.50 |
| 2015-06-15 | 4,855 | 4,870 | 4,855 | 4,855 | 1,100 | 2,427.50 |
| 2015-06-12 | 4,880 | 4,890 | 4,855 | 4,855 | 1,100 | 2,427.50 |
| 2015-06-11 | 4,870 | 4,880 | 4,860 | 4,870 | 2,100 | 2,435 |
| 2015-06-10 | 4,900 | 4,900 | 4,880 | 4,880 | 300 | 2,440 |
| 2015-06-09 | 4,895 | 4,895 | 4,880 | 4,880 | 800 | 2,440 |
| 2015-06-08 | 4,900 | 4,920 | 4,895 | 4,895 | 800 | 2,447.50 |
| 2015-06-05 | 4,900 | 4,920 | 4,900 | 4,900 | 1,300 | 2,450 |
| 2015-06-04 | 4,910 | 4,930 | 4,900 | 4,900 | 900 | 2,450 |
| 2015-06-03 | 4,925 | 4,925 | 4,915 | 4,920 | 1,400 | 2,460 |
| 2015-06-02 | 4,920 | 4,935 | 4,920 | 4,920 | 800 | 2,460 |
| 2015-06-01 | 4,910 | 4,935 | 4,910 | 4,915 | 800 | 2,457.50 |
| 2015-05-29 | 4,900 | 4,940 | 4,900 | 4,910 | 700 | 2,455 |
| 2015-05-28 | 4,905 | 4,940 | 4,900 | 4,900 | 1,000 | 2,450 |
| 2015-05-27 | 4,915 | 4,945 | 4,905 | 4,905 | 600 | 2,452.50 |
| 2015-05-26 | 4,950 | 4,950 | 4,915 | 4,915 | 800 | 2,457.50 |
| 2015-05-25 | 4,925 | 4,930 | 4,915 | 4,915 | 1,900 | 2,457.50 |
| 2015-05-22 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 2,460 |
| 2015-05-21 | 4,970 | 4,970 | 4,915 | 4,915 | 800 | 2,457.50 |
| 2015-05-20 | 4,920 | 4,965 | 4,900 | 4,925 | 2,200 | 2,462.50 |
| 2015-05-19 | 4,990 | 4,990 | 4,920 | 4,945 | 1,000 | 2,472.50 |
| 2015-05-18 | 4,930 | 4,995 | 4,930 | 4,955 | 500 | 2,477.50 |
| 2015-05-15 | 5,020 | 5,020 | 4,845 | 4,925 | 2,900 | 2,462.50 |
| 2015-05-14 | 4,900 | 5,000 | 4,850 | 5,000 | 3,500 | 2,500 |
| 2015-05-13 | 4,950 | 5,000 | 4,950 | 5,000 | 2,000 | 2,500 |
| 2015-05-12 | 4,940 | 4,950 | 4,905 | 4,950 | 600 | 2,475 |
| 2015-05-11 | 4,880 | 4,880 | 4,870 | 4,870 | 400 | 2,435 |
| 2015-05-08 | 4,885 | 4,885 | 4,860 | 4,880 | 1,000 | 2,440 |
| 2015-05-07 | 4,885 | 4,885 | 4,880 | 4,885 | 600 | 2,442.50 |
| 2015-05-01 | 4,950 | 4,965 | 4,880 | 4,880 | 2,400 | 2,440 |
| 2015-04-30 | 4,970 | 4,985 | 4,960 | 4,965 | 900 | 2,482.50 |
| 2015-04-28 | 4,970 | 4,995 | 4,970 | 4,970 | 800 | 2,485 |
| 2015-04-27 | 4,975 | 4,990 | 4,970 | 4,970 | 1,000 | 2,485 |
| 2015-04-24 | 4,970 | 5,000 | 4,970 | 4,975 | 1,200 | 2,487.50 |
| 2015-04-23 | 4,970 | 5,000 | 4,970 | 4,970 | 1,100 | 2,485 |
| 2015-04-22 | 5,000 | 5,000 | 4,980 | 4,985 | 1,600 | 2,492.50 |
| 2015-04-21 | 5,010 | 5,010 | 4,985 | 4,990 | 1,300 | 2,495 |
| 2015-04-20 | 5,000 | 5,010 | 5,000 | 5,000 | 800 | 2,500 |
| 2015-04-17 | 5,050 | 5,050 | 5,030 | 5,030 | 400 | 2,515 |
| 2015-04-16 | 5,020 | 5,050 | 5,000 | 5,030 | 2,000 | 2,515 |
| 2015-04-15 | 5,000 | 5,020 | 5,000 | 5,020 | 800 | 2,510 |
| 2015-04-14 | 5,070 | 5,070 | 5,000 | 5,000 | 1,200 | 2,500 |
| 2015-04-13 | 5,020 | 5,070 | 4,985 | 5,010 | 3,700 | 2,505 |
| 2015-04-10 | 5,050 | 5,090 | 5,000 | 5,090 | 4,000 | 2,545 |
| 2015-04-09 | 5,090 | 5,090 | 5,050 | 5,050 | 400 | 2,525 |
| 2015-04-08 | 5,090 | 5,090 | 5,070 | 5,090 | 2,600 | 2,545 |
| 2015-04-07 | 5,080 | 5,080 | 5,020 | 5,050 | 1,300 | 2,525 |
| 2015-04-06 | 5,050 | 5,070 | 5,020 | 5,070 | 1,300 | 2,535 |
| 2015-04-03 | 5,000 | 5,070 | 5,000 | 5,070 | 1,400 | 2,535 |
| 2015-04-02 | 5,000 | 5,050 | 4,950 | 5,050 | 2,800 | 2,525 |
| 2015-04-01 | 5,100 | 5,100 | 4,945 | 5,000 | 5,200 | 2,500 |
| 2015-03-31 | 5,070 | 5,150 | 5,070 | 5,150 | 2,100 | 2,575 |
| 2015-03-30 | 5,100 | 5,150 | 4,995 | 5,140 | 3,600 | 2,570 |
| 2015-03-27 | 5,230 | 5,230 | 5,060 | 5,100 | 6,400 | 2,550 |
| 2015-03-26 | 5,390 | 5,400 | 5,310 | 5,360 | 3,500 | 2,680 |
| 2015-03-25 | 5,390 | 5,390 | 5,360 | 5,390 | 2,000 | 2,695 |
| 2015-03-24 | 5,320 | 5,390 | 5,320 | 5,390 | 1,600 | 2,695 |
| 2015-03-23 | 5,380 | 5,410 | 5,310 | 5,320 | 5,300 | 2,660 |
| 2015-03-20 | 5,120 | 5,260 | 5,120 | 5,260 | 3,600 | 2,630 |
| 2015-03-19 | 5,100 | 5,130 | 5,090 | 5,120 | 2,500 | 2,560 |
| 2015-03-18 | 5,080 | 5,130 | 5,060 | 5,080 | 5,900 | 2,540 |
| 2015-03-17 | 5,000 | 5,100 | 4,990 | 5,100 | 5,500 | 2,550 |
| 2015-03-16 | 4,925 | 5,000 | 4,925 | 5,000 | 5,100 | 2,500 |
| 2015-03-13 | 4,950 | 4,970 | 4,920 | 4,920 | 1,700 | 2,460 |
| 2015-03-12 | 4,925 | 4,950 | 4,925 | 4,925 | 1,200 | 2,462.50 |
| 2015-03-11 | 4,940 | 4,940 | 4,910 | 4,920 | 1,900 | 2,460 |
| 2015-03-10 | 4,910 | 4,950 | 4,900 | 4,905 | 3,000 | 2,452.50 |
| 2015-03-09 | 4,880 | 4,910 | 4,875 | 4,910 | 2,100 | 2,455 |
| 2015-03-06 | 4,885 | 4,900 | 4,855 | 4,870 | 4,800 | 2,435 |
| 2015-03-05 | 4,820 | 4,860 | 4,820 | 4,855 | 1,900 | 2,427.50 |
| 2015-03-04 | 4,815 | 4,850 | 4,810 | 4,850 | 2,400 | 2,425 |
| 2015-03-03 | 4,810 | 4,850 | 4,800 | 4,815 | 3,500 | 2,407.50 |
| 2015-03-02 | 4,790 | 4,810 | 4,790 | 4,810 | 2,000 | 2,405 |
| 2015-02-27 | 4,695 | 4,785 | 4,695 | 4,785 | 6,100 | 2,392.50 |
| 2015-02-26 | 4,680 | 4,690 | 4,670 | 4,690 | 1,900 | 2,345 |
| 2015-02-25 | 4,620 | 4,690 | 4,620 | 4,680 | 3,800 | 2,340 |
| 2015-02-24 | 4,640 | 4,640 | 4,615 | 4,615 | 2,100 | 2,307.50 |
| 2015-02-23 | 4,590 | 4,630 | 4,550 | 4,605 | 3,600 | 2,302.50 |
| 2015-02-20 | 4,520 | 4,580 | 4,510 | 4,570 | 1,900 | 2,285 |
| 2015-02-19 | 4,525 | 4,550 | 4,510 | 4,545 | 1,300 | 2,272.50 |
| 2015-02-18 | 4,500 | 4,590 | 4,500 | 4,545 | 3,000 | 2,272.50 |
| 2015-02-17 | 4,460 | 4,500 | 4,450 | 4,500 | 2,800 | 2,250 |
| 2015-02-16 | 4,450 | 4,450 | 4,430 | 4,430 | 1,800 | 2,215 |
| 2015-02-13 | 4,460 | 4,460 | 4,445 | 4,450 | 1,300 | 2,225 |
| 2015-02-12 | 4,450 | 4,460 | 4,445 | 4,460 | 1,900 | 2,230 |
| 2015-02-10 | 4,390 | 4,445 | 4,390 | 4,410 | 900 | 2,205 |
| 2015-02-09 | 4,440 | 4,450 | 4,400 | 4,400 | 900 | 2,200 |
| 2015-02-06 | 4,370 | 4,420 | 4,360 | 4,380 | 1,100 | 2,190 |
| 2015-02-05 | 4,445 | 4,445 | 4,370 | 4,370 | 1,700 | 2,185 |
| 2015-02-04 | 4,410 | 4,445 | 4,400 | 4,445 | 1,000 | 2,222.50 |
| 2015-02-03 | 4,430 | 4,430 | 4,400 | 4,410 | 500 | 2,205 |
| 2015-02-02 | 4,440 | 4,450 | 4,405 | 4,440 | 1,100 | 2,220 |
| 2015-01-30 | 4,400 | 4,450 | 4,400 | 4,450 | 1,500 | 2,225 |
| 2015-01-29 | 4,340 | 4,390 | 4,335 | 4,375 | 1,800 | 2,187.50 |
| 2015-01-28 | 4,345 | 4,400 | 4,345 | 4,370 | 1,200 | 2,185 |
| 2015-01-27 | 4,360 | 4,410 | 4,340 | 4,375 | 4,000 | 2,187.50 |
| 2015-01-26 | 4,360 | 4,385 | 4,360 | 4,380 | 1,000 | 2,190 |
| 2015-01-23 | 4,385 | 4,425 | 4,365 | 4,385 | 4,100 | 2,192.50 |
| 2015-01-22 | 4,355 | 4,385 | 4,355 | 4,385 | 1,100 | 2,192.50 |
| 2015-01-21 | 4,345 | 4,350 | 4,345 | 4,350 | 1,200 | 2,175 |
| 2015-01-20 | 4,385 | 4,390 | 4,380 | 4,390 | 600 | 2,195 |
| 2015-01-19 | 4,380 | 4,390 | 4,380 | 4,390 | 300 | 2,195 |
| 2015-01-16 | 4,375 | 4,380 | 4,345 | 4,380 | 900 | 2,190 |
| 2015-01-15 | 4,380 | 4,380 | 4,335 | 4,375 | 900 | 2,187.50 |
| 2015-01-14 | 4,370 | 4,380 | 4,365 | 4,380 | 900 | 2,190 |
| 2015-01-13 | 4,340 | 4,370 | 4,340 | 4,370 | 700 | 2,185 |
| 2015-01-09 | 4,350 | 4,350 | 4,340 | 4,340 | 1,200 | 2,170 |
| 2015-01-08 | 4,340 | 4,350 | 4,330 | 4,350 | 2,400 | 2,175 |
| 2015-01-07 | 4,330 | 4,330 | 4,310 | 4,330 | 400 | 2,165 |
| 2015-01-06 | 4,345 | 4,345 | 4,300 | 4,330 | 1,400 | 2,165 |
| 2015-01-05 | 4,345 | 4,350 | 4,340 | 4,340 | 800 | 2,170 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
