2806 ユタカフーズ(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 | 1,874 | 1,880 | 1,874 | 1,880 | 1,400 | 1,880 |
| 2015-12-29 | 1,862 | 1,870 | 1,862 | 1,870 | 1,200 | 1,870 |
| 2015-12-28 | 1,901 | 1,933 | 1,880 | 1,880 | 2,500 | 1,880 |
| 2015-12-25 | 1,900 | 1,909 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2015-12-22 | 1,900 | 1,925 | 1,900 | 1,925 | 800 | 1,925 |
| 2015-12-21 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2015-12-18 | 1,929 | 1,929 | 1,902 | 1,902 | 600 | 1,902 |
| 2015-12-15 | 1,935 | 1,935 | 1,902 | 1,902 | 600 | 1,902 |
| 2015-12-14 | 1,935 | 1,935 | 1,935 | 1,935 | 500 | 1,935 |
| 2015-12-11 | 1,935 | 1,935 | 1,904 | 1,904 | 900 | 1,904 |
| 2015-12-10 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2015-12-09 | 1,925 | 1,930 | 1,912 | 1,912 | 1,800 | 1,912 |
| 2015-12-08 | 1,935 | 1,935 | 1,925 | 1,925 | 300 | 1,925 |
| 2015-12-07 | 1,935 | 1,985 | 1,931 | 1,935 | 4,600 | 1,935 |
| 2015-12-04 | 1,929 | 1,929 | 1,925 | 1,925 | 200 | 1,925 |
| 2015-12-03 | 1,934 | 1,934 | 1,929 | 1,929 | 600 | 1,929 |
| 2015-12-02 | 1,931 | 1,931 | 1,931 | 1,931 | 300 | 1,931 |
| 2015-12-01 | 1,920 | 1,931 | 1,920 | 1,931 | 200 | 1,931 |
| 2015-11-30 | 1,933 | 1,934 | 1,920 | 1,920 | 400 | 1,920 |
| 2015-11-27 | 1,907 | 1,907 | 1,900 | 1,900 | 1,600 | 1,900 |
| 2015-11-26 | 1,935 | 1,935 | 1,935 | 1,935 | 800 | 1,935 |
| 2015-11-25 | 1,904 | 1,904 | 1,904 | 1,904 | 300 | 1,904 |
| 2015-11-24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2015-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2015-11-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2015-11-18 | 1,934 | 1,934 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-11-16 | 1,935 | 1,935 | 1,900 | 1,900 | 300 | 1,900 |
| 2015-11-11 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2015-11-10 | 1,900 | 1,901 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2015-11-09 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2015-11-06 | 1,900 | 1,900 | 1,890 | 1,890 | 200 | 1,890 |
| 2015-11-05 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2015-11-04 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2015-11-02 | 1,900 | 1,901 | 1,880 | 1,901 | 1,800 | 1,901 |
| 2015-10-30 | 1,947 | 1,947 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-10-27 | 1,943 | 1,943 | 1,943 | 1,943 | 100 | 1,943 |
| 2015-10-26 | 1,929 | 1,938 | 1,929 | 1,930 | 1,900 | 1,930 |
| 2015-10-23 | 1,890 | 1,938 | 1,880 | 1,929 | 1,200 | 1,929 |
| 2015-10-22 | 1,883 | 1,885 | 1,883 | 1,884 | 1,200 | 1,884 |
| 2015-10-21 | 1,880 | 1,890 | 1,880 | 1,884 | 600 | 1,884 |
| 2015-10-20 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2015-10-19 | 1,856 | 1,948 | 1,856 | 1,879 | 3,000 | 1,879 |
| 2015-10-16 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2015-10-15 | 1,895 | 1,895 | 1,890 | 1,890 | 900 | 1,890 |
| 2015-10-13 | 1,892 | 1,895 | 1,892 | 1,895 | 300 | 1,895 |
| 2015-10-09 | 1,920 | 1,920 | 1,892 | 1,892 | 200 | 1,892 |
| 2015-10-06 | 1,899 | 1,899 | 1,890 | 1,890 | 200 | 1,890 |
| 2015-10-05 | 1,899 | 1,899 | 1,893 | 1,899 | 900 | 1,899 |
| 2015-10-02 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2015-10-01 | 1,880 | 1,897 | 1,862 | 1,897 | 600 | 1,897 |
| 2015-09-30 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2015-09-29 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2015-09-28 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 | 1,880 |
| 2015-09-25 | 1,930 | 1,935 | 1,820 | 1,900 | 2,200 | 1,900 |
| 2015-09-24 | 1,920 | 1,930 | 1,920 | 1,930 | 200 | 1,930 |
| 2015-09-18 | 1,935 | 1,935 | 1,900 | 1,900 | 800 | 1,900 |
| 2015-09-17 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2015-09-15 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2015-09-14 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2015-09-11 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-09-10 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-09-09 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2015-09-07 | 1,880 | 1,900 | 1,880 | 1,900 | 200 | 1,900 |
| 2015-09-04 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2015-09-03 | 1,910 | 1,913 | 1,910 | 1,913 | 200 | 1,913 |
| 2015-09-02 | 1,911 | 1,911 | 1,910 | 1,910 | 200 | 1,910 |
| 2015-09-01 | 1,950 | 1,950 | 1,920 | 1,920 | 200 | 1,920 |
| 2015-08-31 | 1,915 | 1,921 | 1,915 | 1,921 | 200 | 1,921 |
| 2015-08-28 | 1,950 | 1,950 | 1,920 | 1,921 | 800 | 1,921 |
| 2015-08-27 | 1,965 | 1,965 | 1,940 | 1,940 | 700 | 1,940 |
| 2015-08-26 | 1,896 | 1,969 | 1,896 | 1,950 | 1,600 | 1,950 |
| 2015-08-25 | 1,897 | 1,897 | 1,880 | 1,896 | 800 | 1,896 |
| 2015-08-24 | 1,895 | 1,910 | 1,870 | 1,910 | 1,500 | 1,910 |
| 2015-08-21 | 1,908 | 1,908 | 1,900 | 1,902 | 1,200 | 1,902 |
| 2015-08-20 | 1,940 | 1,940 | 1,909 | 1,910 | 2,000 | 1,910 |
| 2015-08-19 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 1,940 |
| 2015-08-18 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2015-08-17 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2015-08-14 | 1,922 | 1,922 | 1,911 | 1,922 | 1,200 | 1,922 |
| 2015-08-13 | 1,920 | 1,922 | 1,886 | 1,922 | 1,900 | 1,922 |
| 2015-08-12 | 1,905 | 1,925 | 1,891 | 1,920 | 1,600 | 1,920 |
| 2015-08-11 | 1,905 | 1,925 | 1,884 | 1,905 | 4,300 | 1,905 |
| 2015-08-10 | 1,900 | 1,905 | 1,881 | 1,905 | 5,400 | 1,905 |
| 2015-08-06 | 1,901 | 1,904 | 1,900 | 1,900 | 3,600 | 1,900 |
| 2015-08-05 | 1,910 | 1,910 | 1,900 | 1,900 | 800 | 1,900 |
| 2015-08-04 | 1,934 | 1,934 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2015-08-03 | 1,900 | 1,940 | 1,900 | 1,940 | 700 | 1,940 |
| 2015-07-31 | 1,900 | 1,940 | 1,900 | 1,940 | 2,000 | 1,940 |
| 2015-07-30 | 1,900 | 1,910 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2015-07-27 | 1,907 | 1,939 | 1,907 | 1,908 | 1,400 | 1,908 |
| 2015-07-24 | 1,893 | 1,907 | 1,893 | 1,907 | 3,000 | 1,907 |
| 2015-07-23 | 1,920 | 1,920 | 1,912 | 1,920 | 500 | 1,920 |
| 2015-07-22 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2015-07-21 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2015-07-17 | 1,939 | 1,940 | 1,939 | 1,940 | 700 | 1,940 |
| 2015-07-16 | 1,930 | 1,930 | 1,930 | 1,930 | 700 | 1,930 |
| 2015-07-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2015-07-14 | 1,917 | 1,934 | 1,917 | 1,930 | 1,100 | 1,930 |
| 2015-07-13 | 1,932 | 1,932 | 1,917 | 1,917 | 200 | 1,917 |
| 2015-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2015-07-09 | 1,900 | 1,901 | 1,890 | 1,890 | 1,400 | 1,890 |
| 2015-07-08 | 1,903 | 1,903 | 1,900 | 1,900 | 400 | 1,900 |
| 2015-07-07 | 1,901 | 1,941 | 1,901 | 1,941 | 200 | 1,941 |
| 2015-07-06 | 1,909 | 1,909 | 1,900 | 1,900 | 300 | 1,900 |
| 2015-07-03 | 1,925 | 1,949 | 1,913 | 1,949 | 2,400 | 1,949 |
| 2015-07-02 | 1,923 | 1,950 | 1,900 | 1,910 | 2,000 | 1,910 |
| 2015-07-01 | 1,890 | 1,923 | 1,890 | 1,923 | 1,100 | 1,923 |
| 2015-06-30 | 1,890 | 1,891 | 1,890 | 1,890 | 800 | 1,890 |
| 2015-06-29 | 1,899 | 1,899 | 1,880 | 1,890 | 1,100 | 1,890 |
| 2015-06-26 | 1,931 | 1,933 | 1,900 | 1,900 | 1,600 | 1,900 |
| 2015-06-25 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,931 |
| 2015-06-24 | 1,930 | 1,930 | 1,900 | 1,901 | 900 | 1,901 |
| 2015-06-23 | 1,900 | 1,900 | 1,897 | 1,897 | 1,500 | 1,897 |
| 2015-06-22 | 1,866 | 1,919 | 1,866 | 1,900 | 3,800 | 1,900 |
| 2015-06-19 | 1,863 | 1,873 | 1,863 | 1,864 | 1,400 | 1,864 |
| 2015-06-18 | 1,874 | 1,874 | 1,863 | 1,863 | 700 | 1,863 |
| 2015-06-17 | 1,865 | 1,874 | 1,865 | 1,874 | 500 | 1,874 |
| 2015-06-15 | 1,860 | 1,880 | 1,858 | 1,880 | 2,400 | 1,880 |
| 2015-06-12 | 1,861 | 1,864 | 1,857 | 1,857 | 1,100 | 1,857 |
| 2015-06-11 | 1,870 | 1,870 | 1,860 | 1,860 | 500 | 1,860 |
| 2015-06-10 | 1,878 | 1,878 | 1,878 | 1,878 | 300 | 1,878 |
| 2015-06-09 | 1,860 | 1,865 | 1,860 | 1,865 | 500 | 1,865 |
| 2015-06-08 | 1,860 | 1,860 | 1,860 | 1,860 | 700 | 1,860 |
| 2015-06-05 | 1,846 | 1,877 | 1,846 | 1,860 | 2,400 | 1,860 |
| 2015-06-04 | 1,860 | 1,868 | 1,855 | 1,860 | 1,500 | 1,860 |
| 2015-06-03 | 1,860 | 1,860 | 1,860 | 1,860 | 600 | 1,860 |
| 2015-06-02 | 1,860 | 1,862 | 1,860 | 1,860 | 1,300 | 1,860 |
| 2015-06-01 | 1,857 | 1,858 | 1,855 | 1,858 | 800 | 1,858 |
| 2015-05-29 | 1,850 | 1,857 | 1,850 | 1,857 | 200 | 1,857 |
| 2015-05-28 | 1,860 | 1,860 | 1,842 | 1,860 | 900 | 1,860 |
| 2015-05-26 | 1,863 | 1,870 | 1,861 | 1,870 | 2,600 | 1,870 |
| 2015-05-25 | 1,850 | 1,861 | 1,850 | 1,861 | 2,800 | 1,861 |
| 2015-05-22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2015-05-21 | 1,846 | 1,846 | 1,843 | 1,845 | 600 | 1,845 |
| 2015-05-20 | 1,844 | 1,850 | 1,843 | 1,846 | 1,400 | 1,846 |
| 2015-05-19 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2015-05-18 | 1,850 | 1,850 | 1,847 | 1,847 | 700 | 1,847 |
| 2015-05-15 | 1,850 | 1,860 | 1,846 | 1,850 | 1,900 | 1,850 |
| 2015-05-14 | 1,855 | 1,856 | 1,846 | 1,850 | 500 | 1,850 |
| 2015-05-13 | 1,843 | 1,845 | 1,843 | 1,845 | 900 | 1,845 |
| 2015-05-12 | 1,844 | 1,844 | 1,843 | 1,843 | 1,400 | 1,843 |
| 2015-05-11 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,843 |
| 2015-05-08 | 1,841 | 1,842 | 1,841 | 1,842 | 800 | 1,842 |
| 2015-05-07 | 1,850 | 1,850 | 1,842 | 1,842 | 1,400 | 1,842 |
| 2015-05-01 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2015-04-30 | 1,850 | 1,850 | 1,845 | 1,850 | 900 | 1,850 |
| 2015-04-28 | 1,860 | 1,889 | 1,850 | 1,850 | 1,500 | 1,850 |
| 2015-04-27 | 1,840 | 1,895 | 1,840 | 1,856 | 2,100 | 1,856 |
| 2015-04-24 | 1,839 | 1,840 | 1,839 | 1,839 | 1,200 | 1,839 |
| 2015-04-23 | 1,852 | 1,852 | 1,833 | 1,839 | 1,600 | 1,839 |
| 2015-04-22 | 1,826 | 1,845 | 1,826 | 1,837 | 1,200 | 1,837 |
| 2015-04-21 | 1,825 | 1,839 | 1,825 | 1,825 | 1,100 | 1,825 |
| 2015-04-20 | 1,825 | 1,825 | 1,820 | 1,825 | 1,100 | 1,825 |
| 2015-04-17 | 1,830 | 1,830 | 1,824 | 1,825 | 1,400 | 1,825 |
| 2015-04-16 | 1,830 | 1,831 | 1,825 | 1,830 | 2,500 | 1,830 |
| 2015-04-15 | 1,830 | 1,830 | 1,825 | 1,830 | 900 | 1,830 |
| 2015-04-14 | 1,827 | 1,830 | 1,822 | 1,830 | 900 | 1,830 |
| 2015-04-13 | 1,830 | 1,832 | 1,826 | 1,827 | 2,600 | 1,827 |
| 2015-04-10 | 1,840 | 1,840 | 1,827 | 1,830 | 2,100 | 1,830 |
| 2015-04-09 | 1,833 | 1,848 | 1,832 | 1,840 | 1,800 | 1,840 |
| 2015-04-08 | 1,848 | 1,850 | 1,821 | 1,839 | 5,500 | 1,839 |
| 2015-04-07 | 1,848 | 1,860 | 1,847 | 1,848 | 1,000 | 1,848 |
| 2015-04-06 | 1,853 | 1,853 | 1,847 | 1,848 | 700 | 1,848 |
| 2015-04-03 | 1,865 | 1,869 | 1,847 | 1,853 | 1,600 | 1,853 |
| 2015-04-02 | 1,885 | 1,885 | 1,870 | 1,870 | 300 | 1,870 |
| 2015-04-01 | 1,880 | 1,891 | 1,871 | 1,891 | 7,300 | 1,891 |
| 2015-03-31 | 1,898 | 1,907 | 1,897 | 1,900 | 900 | 1,900 |
| 2015-03-30 | 1,894 | 1,900 | 1,891 | 1,898 | 1,200 | 1,898 |
| 2015-03-27 | 1,919 | 1,922 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2015-03-26 | 1,920 | 1,939 | 1,920 | 1,939 | 3,300 | 1,939 |
| 2015-03-25 | 1,911 | 1,931 | 1,911 | 1,920 | 2,700 | 1,920 |
| 2015-03-24 | 1,930 | 1,940 | 1,859 | 1,907 | 4,900 | 1,907 |
| 2015-03-20 | 1,933 | 1,935 | 1,933 | 1,935 | 200 | 1,935 |
| 2015-03-19 | 1,940 | 1,940 | 1,914 | 1,939 | 300 | 1,939 |
| 2015-03-18 | 1,960 | 1,960 | 1,920 | 1,956 | 1,200 | 1,956 |
| 2015-03-17 | 1,960 | 1,960 | 1,880 | 1,960 | 5,500 | 1,960 |
| 2015-03-16 | 1,925 | 1,963 | 1,921 | 1,960 | 4,600 | 1,960 |
| 2015-03-13 | 1,870 | 1,932 | 1,870 | 1,932 | 3,100 | 1,932 |
| 2015-03-12 | 1,885 | 1,889 | 1,865 | 1,871 | 2,400 | 1,871 |
| 2015-03-11 | 1,890 | 1,920 | 1,865 | 1,873 | 2,700 | 1,873 |
| 2015-03-10 | 1,915 | 1,915 | 1,901 | 1,901 | 200 | 1,901 |
| 2015-03-09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2015-03-06 | 1,876 | 1,900 | 1,876 | 1,900 | 1,100 | 1,900 |
| 2015-03-05 | 1,862 | 1,889 | 1,862 | 1,885 | 1,500 | 1,885 |
| 2015-03-04 | 1,909 | 1,909 | 1,866 | 1,896 | 700 | 1,896 |
| 2015-03-03 | 1,889 | 1,919 | 1,889 | 1,900 | 800 | 1,900 |
| 2015-03-02 | 1,868 | 1,892 | 1,868 | 1,879 | 800 | 1,879 |
| 2015-02-27 | 1,900 | 1,900 | 1,853 | 1,853 | 3,900 | 1,853 |
| 2015-02-26 | 1,900 | 1,900 | 1,897 | 1,898 | 1,400 | 1,898 |
| 2015-02-25 | 1,880 | 1,990 | 1,876 | 1,900 | 3,900 | 1,900 |
| 2015-02-24 | 1,860 | 1,889 | 1,860 | 1,880 | 1,800 | 1,880 |
| 2015-02-23 | 1,865 | 1,895 | 1,865 | 1,895 | 600 | 1,895 |
| 2015-02-20 | 1,852 | 1,895 | 1,852 | 1,860 | 3,100 | 1,860 |
| 2015-02-19 | 1,864 | 1,864 | 1,860 | 1,860 | 300 | 1,860 |
| 2015-02-18 | 1,864 | 1,864 | 1,861 | 1,861 | 200 | 1,861 |
| 2015-02-17 | 1,825 | 1,835 | 1,825 | 1,835 | 1,200 | 1,835 |
| 2015-02-16 | 1,850 | 1,851 | 1,850 | 1,851 | 600 | 1,851 |
| 2015-02-13 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 | 1,855 |
| 2015-02-12 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2015-02-10 | 1,852 | 1,852 | 1,851 | 1,851 | 500 | 1,851 |
| 2015-02-09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2015-02-06 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2015-02-05 | 1,841 | 1,860 | 1,841 | 1,860 | 200 | 1,860 |
| 2015-02-04 | 1,881 | 1,881 | 1,841 | 1,841 | 300 | 1,841 |
| 2015-02-03 | 1,845 | 1,885 | 1,845 | 1,884 | 500 | 1,884 |
| 2015-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2015-01-30 | 1,840 | 1,840 | 1,830 | 1,839 | 1,300 | 1,839 |
| 2015-01-29 | 1,840 | 1,840 | 1,840 | 1,840 | 1,600 | 1,840 |
| 2015-01-28 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2015-01-27 | 1,852 | 1,852 | 1,851 | 1,852 | 400 | 1,852 |
| 2015-01-26 | 1,848 | 1,877 | 1,848 | 1,860 | 2,500 | 1,860 |
| 2015-01-23 | 1,877 | 1,877 | 1,848 | 1,848 | 700 | 1,848 |
| 2015-01-22 | 1,877 | 1,877 | 1,877 | 1,877 | 600 | 1,877 |
| 2015-01-21 | 1,837 | 1,837 | 1,837 | 1,837 | 100 | 1,837 |
| 2015-01-19 | 1,845 | 1,845 | 1,840 | 1,840 | 300 | 1,840 |
| 2015-01-16 | 1,844 | 1,845 | 1,844 | 1,844 | 500 | 1,844 |
| 2015-01-15 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2015-01-14 | 1,821 | 1,845 | 1,821 | 1,844 | 800 | 1,844 |
| 2015-01-13 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2015-01-09 | 1,822 | 1,842 | 1,822 | 1,842 | 300 | 1,842 |
| 2015-01-08 | 1,817 | 1,845 | 1,817 | 1,845 | 1,500 | 1,845 |
| 2015-01-07 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2015-01-06 | 1,821 | 1,821 | 1,815 | 1,815 | 1,500 | 1,815 |
| 2015-01-05 | 1,847 | 1,847 | 1,821 | 1,823 | 1,600 | 1,823 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
