2812 焼津水産化学工業(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 | 1,036 | 1,043 | 1,031 | 1,037 | 9,200 | 1,037 |
| 2015-12-29 | 1,027 | 1,035 | 1,025 | 1,035 | 10,400 | 1,035 |
| 2015-12-28 | 1,020 | 1,028 | 1,018 | 1,026 | 8,800 | 1,026 |
| 2015-12-25 | 1,015 | 1,020 | 1,014 | 1,018 | 15,300 | 1,018 |
| 2015-12-24 | 1,015 | 1,020 | 1,010 | 1,011 | 17,200 | 1,011 |
| 2015-12-22 | 1,018 | 1,018 | 1,006 | 1,009 | 9,200 | 1,009 |
| 2015-12-21 | 1,016 | 1,020 | 1,010 | 1,014 | 14,700 | 1,014 |
| 2015-12-18 | 1,022 | 1,027 | 1,016 | 1,018 | 14,500 | 1,018 |
| 2015-12-17 | 1,015 | 1,034 | 1,015 | 1,022 | 24,100 | 1,022 |
| 2015-12-16 | 1,015 | 1,016 | 1,008 | 1,015 | 23,300 | 1,015 |
| 2015-12-15 | 1,005 | 1,009 | 1,001 | 1,004 | 12,400 | 1,004 |
| 2015-12-14 | 1,001 | 1,008 | 998 | 998 | 18,600 | 998 |
| 2015-12-11 | 1,015 | 1,015 | 1,000 | 1,013 | 30,700 | 1,013 |
| 2015-12-10 | 1,001 | 1,008 | 1,000 | 1,000 | 9,100 | 1,000 |
| 2015-12-09 | 1,010 | 1,010 | 1,001 | 1,001 | 14,200 | 1,001 |
| 2015-12-08 | 1,004 | 1,013 | 1,004 | 1,011 | 5,600 | 1,011 |
| 2015-12-07 | 1,010 | 1,015 | 1,000 | 1,007 | 18,700 | 1,007 |
| 2015-12-04 | 1,012 | 1,012 | 1,004 | 1,008 | 14,500 | 1,008 |
| 2015-12-03 | 1,006 | 1,015 | 1,002 | 1,014 | 14,700 | 1,014 |
| 2015-12-02 | 1,013 | 1,014 | 1,005 | 1,010 | 16,700 | 1,010 |
| 2015-12-01 | 1,004 | 1,010 | 1,002 | 1,010 | 14,400 | 1,010 |
| 2015-11-30 | 1,000 | 1,005 | 1,000 | 1,004 | 12,100 | 1,004 |
| 2015-11-27 | 1,005 | 1,005 | 1,000 | 1,002 | 8,500 | 1,002 |
| 2015-11-26 | 1,001 | 1,005 | 1,000 | 1,001 | 19,000 | 1,001 |
| 2015-11-25 | 999 | 1,005 | 999 | 1,000 | 18,900 | 1,000 |
| 2015-11-24 | 1,001 | 1,002 | 995 | 1,000 | 19,100 | 1,000 |
| 2015-11-20 | 1,001 | 1,004 | 998 | 1,004 | 11,000 | 1,004 |
| 2015-11-19 | 1,005 | 1,005 | 994 | 1,002 | 16,700 | 1,002 |
| 2015-11-18 | 1,002 | 1,005 | 997 | 1,000 | 11,800 | 1,000 |
| 2015-11-17 | 1,002 | 1,003 | 990 | 999 | 17,100 | 999 |
| 2015-11-16 | 995 | 1,001 | 980 | 998 | 13,900 | 998 |
| 2015-11-13 | 992 | 1,001 | 990 | 997 | 13,800 | 997 |
| 2015-11-12 | 990 | 997 | 988 | 994 | 14,900 | 994 |
| 2015-11-11 | 993 | 994 | 990 | 991 | 6,600 | 991 |
| 2015-11-10 | 990 | 995 | 988 | 991 | 11,200 | 991 |
| 2015-11-09 | 986 | 990 | 976 | 990 | 25,800 | 990 |
| 2015-11-06 | 979 | 987 | 979 | 986 | 7,900 | 986 |
| 2015-11-05 | 976 | 985 | 975 | 979 | 10,300 | 979 |
| 2015-11-04 | 982 | 984 | 975 | 982 | 18,200 | 982 |
| 2015-11-02 | 985 | 986 | 972 | 981 | 25,500 | 981 |
| 2015-10-30 | 985 | 990 | 985 | 986 | 9,400 | 986 |
| 2015-10-29 | 986 | 991 | 985 | 986 | 15,200 | 986 |
| 2015-10-28 | 988 | 990 | 985 | 989 | 6,700 | 989 |
| 2015-10-27 | 986 | 990 | 985 | 986 | 15,100 | 986 |
| 2015-10-26 | 984 | 993 | 984 | 989 | 12,000 | 989 |
| 2015-10-23 | 992 | 995 | 986 | 986 | 12,500 | 986 |
| 2015-10-22 | 992 | 994 | 988 | 989 | 8,800 | 989 |
| 2015-10-21 | 988 | 994 | 985 | 994 | 12,100 | 994 |
| 2015-10-20 | 991 | 992 | 988 | 988 | 2,900 | 988 |
| 2015-10-19 | 994 | 994 | 987 | 991 | 8,100 | 991 |
| 2015-10-16 | 997 | 1,000 | 991 | 994 | 8,100 | 994 |
| 2015-10-15 | 998 | 998 | 989 | 993 | 9,100 | 993 |
| 2015-10-14 | 993 | 997 | 990 | 990 | 6,200 | 990 |
| 2015-10-13 | 997 | 997 | 993 | 996 | 5,400 | 996 |
| 2015-10-09 | 995 | 999 | 990 | 991 | 26,900 | 991 |
| 2015-10-08 | 1,000 | 1,000 | 997 | 998 | 4,100 | 998 |
| 2015-10-07 | 1,005 | 1,015 | 1,000 | 1,005 | 11,600 | 1,005 |
| 2015-10-06 | 1,000 | 1,003 | 995 | 1,002 | 12,200 | 1,002 |
| 2015-10-05 | 998 | 1,000 | 990 | 996 | 7,200 | 996 |
| 2015-10-02 | 985 | 995 | 984 | 994 | 6,400 | 994 |
| 2015-10-01 | 989 | 994 | 982 | 992 | 7,700 | 992 |
| 2015-09-30 | 985 | 994 | 981 | 984 | 11,300 | 984 |
| 2015-09-29 | 985 | 994 | 982 | 984 | 9,100 | 984 |
| 2015-09-28 | 990 | 996 | 986 | 993 | 10,700 | 993 |
| 2015-09-25 | 982 | 998 | 982 | 998 | 14,200 | 998 |
| 2015-09-24 | 990 | 997 | 984 | 984 | 17,500 | 984 |
| 2015-09-18 | 1,010 | 1,010 | 991 | 992 | 16,600 | 992 |
| 2015-09-17 | 1,015 | 1,016 | 1,005 | 1,009 | 11,400 | 1,009 |
| 2015-09-16 | 1,005 | 1,014 | 1,003 | 1,009 | 5,100 | 1,009 |
| 2015-09-15 | 1,003 | 1,008 | 998 | 1,002 | 6,000 | 1,002 |
| 2015-09-14 | 1,011 | 1,011 | 997 | 997 | 5,700 | 997 |
| 2015-09-11 | 999 | 1,010 | 996 | 999 | 21,400 | 999 |
| 2015-09-10 | 1,017 | 1,026 | 997 | 999 | 25,700 | 999 |
| 2015-09-09 | 1,008 | 1,017 | 1,003 | 1,017 | 14,500 | 1,017 |
| 2015-09-08 | 1,010 | 1,011 | 993 | 996 | 11,700 | 996 |
| 2015-09-07 | 998 | 1,006 | 997 | 999 | 10,800 | 999 |
| 2015-09-04 | 1,008 | 1,008 | 997 | 998 | 13,000 | 998 |
| 2015-09-03 | 1,005 | 1,016 | 998 | 1,001 | 18,700 | 1,001 |
| 2015-09-02 | 1,000 | 1,000 | 992 | 994 | 16,800 | 994 |
| 2015-09-01 | 1,013 | 1,024 | 1,001 | 1,003 | 18,400 | 1,003 |
| 2015-08-31 | 1,020 | 1,026 | 1,005 | 1,012 | 20,500 | 1,012 |
| 2015-08-28 | 1,008 | 1,019 | 1,008 | 1,016 | 15,300 | 1,016 |
| 2015-08-27 | 1,005 | 1,014 | 1,001 | 1,002 | 25,600 | 1,002 |
| 2015-08-26 | 983 | 1,001 | 983 | 996 | 23,800 | 996 |
| 2015-08-25 | 981 | 998 | 980 | 980 | 29,000 | 980 |
| 2015-08-24 | 995 | 1,008 | 990 | 990 | 33,700 | 990 |
| 2015-08-21 | 1,006 | 1,011 | 995 | 997 | 27,000 | 997 |
| 2015-08-20 | 1,020 | 1,030 | 1,011 | 1,011 | 15,700 | 1,011 |
| 2015-08-19 | 1,020 | 1,023 | 1,014 | 1,014 | 13,100 | 1,014 |
| 2015-08-18 | 1,015 | 1,033 | 1,015 | 1,022 | 16,200 | 1,022 |
| 2015-08-17 | 1,013 | 1,022 | 1,013 | 1,015 | 18,800 | 1,015 |
| 2015-08-14 | 1,008 | 1,013 | 1,004 | 1,011 | 5,900 | 1,011 |
| 2015-08-13 | 1,004 | 1,011 | 1,004 | 1,007 | 7,800 | 1,007 |
| 2015-08-12 | 1,009 | 1,012 | 1,005 | 1,007 | 10,500 | 1,007 |
| 2015-08-11 | 1,012 | 1,018 | 1,009 | 1,009 | 10,900 | 1,009 |
| 2015-08-10 | 1,011 | 1,020 | 1,011 | 1,019 | 8,700 | 1,019 |
| 2015-08-07 | 1,016 | 1,020 | 1,016 | 1,017 | 10,500 | 1,017 |
| 2015-08-06 | 1,017 | 1,018 | 1,007 | 1,017 | 7,900 | 1,017 |
| 2015-08-05 | 1,016 | 1,018 | 1,013 | 1,017 | 6,600 | 1,017 |
| 2015-08-04 | 1,010 | 1,017 | 1,008 | 1,017 | 6,700 | 1,017 |
| 2015-08-03 | 1,006 | 1,011 | 1,005 | 1,010 | 7,800 | 1,010 |
| 2015-07-31 | 1,009 | 1,015 | 1,007 | 1,013 | 8,800 | 1,013 |
| 2015-07-30 | 1,008 | 1,014 | 1,008 | 1,011 | 8,200 | 1,011 |
| 2015-07-29 | 1,005 | 1,010 | 1,004 | 1,008 | 7,600 | 1,008 |
| 2015-07-28 | 1,000 | 1,008 | 1,000 | 1,005 | 12,400 | 1,005 |
| 2015-07-27 | 1,015 | 1,015 | 1,007 | 1,007 | 7,000 | 1,007 |
| 2015-07-24 | 1,016 | 1,016 | 1,006 | 1,009 | 7,600 | 1,009 |
| 2015-07-23 | 1,010 | 1,016 | 1,010 | 1,016 | 3,500 | 1,016 |
| 2015-07-22 | 1,013 | 1,015 | 1,006 | 1,009 | 7,200 | 1,009 |
| 2015-07-21 | 1,016 | 1,016 | 1,011 | 1,013 | 4,800 | 1,013 |
| 2015-07-17 | 1,010 | 1,014 | 1,005 | 1,008 | 7,200 | 1,008 |
| 2015-07-16 | 1,001 | 1,013 | 1,001 | 1,007 | 9,400 | 1,007 |
| 2015-07-15 | 1,005 | 1,009 | 1,002 | 1,004 | 9,600 | 1,004 |
| 2015-07-14 | 1,010 | 1,011 | 1,003 | 1,005 | 13,000 | 1,005 |
| 2015-07-13 | 1,000 | 1,007 | 997 | 1,005 | 11,900 | 1,005 |
| 2015-07-10 | 1,003 | 1,005 | 999 | 1,000 | 11,300 | 1,000 |
| 2015-07-09 | 1,000 | 1,007 | 990 | 1,002 | 31,200 | 1,002 |
| 2015-07-08 | 1,007 | 1,009 | 1,001 | 1,001 | 16,500 | 1,001 |
| 2015-07-07 | 1,007 | 1,015 | 1,006 | 1,009 | 11,300 | 1,009 |
| 2015-07-06 | 1,018 | 1,018 | 1,006 | 1,007 | 17,200 | 1,007 |
| 2015-07-03 | 1,009 | 1,010 | 1,004 | 1,006 | 13,400 | 1,006 |
| 2015-07-02 | 1,015 | 1,015 | 1,005 | 1,008 | 16,800 | 1,008 |
| 2015-07-01 | 1,013 | 1,014 | 1,005 | 1,014 | 7,800 | 1,014 |
| 2015-06-30 | 1,007 | 1,014 | 1,007 | 1,008 | 15,000 | 1,008 |
| 2015-06-29 | 1,008 | 1,014 | 1,007 | 1,010 | 13,900 | 1,010 |
| 2015-06-26 | 1,019 | 1,019 | 1,010 | 1,010 | 8,100 | 1,010 |
| 2015-06-25 | 1,020 | 1,020 | 1,008 | 1,010 | 9,900 | 1,010 |
| 2015-06-24 | 1,019 | 1,020 | 1,012 | 1,018 | 17,400 | 1,018 |
| 2015-06-23 | 1,013 | 1,018 | 1,011 | 1,017 | 9,800 | 1,017 |
| 2015-06-22 | 1,010 | 1,016 | 1,009 | 1,013 | 11,600 | 1,013 |
| 2015-06-19 | 1,010 | 1,016 | 1,010 | 1,012 | 4,700 | 1,012 |
| 2015-06-18 | 1,010 | 1,013 | 1,010 | 1,010 | 9,700 | 1,010 |
| 2015-06-17 | 1,011 | 1,012 | 1,007 | 1,011 | 8,200 | 1,011 |
| 2015-06-16 | 1,019 | 1,019 | 1,010 | 1,010 | 6,100 | 1,010 |
| 2015-06-15 | 1,014 | 1,019 | 1,010 | 1,019 | 11,500 | 1,019 |
| 2015-06-12 | 1,015 | 1,015 | 1,007 | 1,011 | 32,700 | 1,011 |
| 2015-06-11 | 1,010 | 1,013 | 1,010 | 1,011 | 6,500 | 1,011 |
| 2015-06-10 | 1,010 | 1,012 | 1,006 | 1,010 | 16,500 | 1,010 |
| 2015-06-09 | 1,013 | 1,013 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2015-06-08 | 1,010 | 1,012 | 1,007 | 1,007 | 9,900 | 1,007 |
| 2015-06-05 | 1,010 | 1,013 | 1,010 | 1,010 | 8,100 | 1,010 |
| 2015-06-04 | 1,010 | 1,019 | 1,010 | 1,010 | 13,000 | 1,010 |
| 2015-06-03 | 1,013 | 1,014 | 1,007 | 1,013 | 12,100 | 1,013 |
| 2015-06-02 | 1,011 | 1,013 | 1,008 | 1,010 | 8,000 | 1,010 |
| 2015-06-01 | 1,011 | 1,014 | 1,010 | 1,011 | 8,000 | 1,011 |
| 2015-05-29 | 1,015 | 1,024 | 1,011 | 1,016 | 18,700 | 1,016 |
| 2015-05-28 | 1,019 | 1,019 | 1,015 | 1,015 | 9,700 | 1,015 |
| 2015-05-27 | 1,018 | 1,020 | 1,014 | 1,019 | 13,400 | 1,019 |
| 2015-05-26 | 1,019 | 1,020 | 1,015 | 1,015 | 9,800 | 1,015 |
| 2015-05-25 | 1,015 | 1,018 | 1,009 | 1,017 | 14,500 | 1,017 |
| 2015-05-22 | 1,013 | 1,014 | 1,008 | 1,011 | 11,600 | 1,011 |
| 2015-05-21 | 1,019 | 1,020 | 1,013 | 1,013 | 14,800 | 1,013 |
| 2015-05-20 | 1,017 | 1,019 | 1,013 | 1,019 | 14,300 | 1,019 |
| 2015-05-19 | 1,011 | 1,019 | 1,011 | 1,017 | 19,700 | 1,017 |
| 2015-05-18 | 1,015 | 1,019 | 1,014 | 1,018 | 6,400 | 1,018 |
| 2015-05-15 | 1,009 | 1,019 | 1,009 | 1,016 | 8,100 | 1,016 |
| 2015-05-14 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2015-05-13 | 1,017 | 1,023 | 1,010 | 1,021 | 14,800 | 1,021 |
| 2015-05-12 | 1,020 | 1,020 | 1,015 | 1,017 | 9,100 | 1,017 |
| 2015-05-11 | 1,006 | 1,022 | 1,006 | 1,010 | 25,200 | 1,010 |
| 2015-05-08 | 1,005 | 1,019 | 1,004 | 1,019 | 23,800 | 1,019 |
| 2015-05-07 | 1,009 | 1,016 | 1,006 | 1,010 | 7,400 | 1,010 |
| 2015-05-01 | 1,007 | 1,015 | 1,006 | 1,009 | 17,300 | 1,009 |
| 2015-04-30 | 1,009 | 1,015 | 1,008 | 1,009 | 16,100 | 1,009 |
| 2015-04-28 | 1,015 | 1,015 | 1,010 | 1,011 | 13,000 | 1,011 |
| 2015-04-27 | 1,012 | 1,017 | 1,008 | 1,015 | 10,300 | 1,015 |
| 2015-04-24 | 1,018 | 1,018 | 1,010 | 1,010 | 12,400 | 1,010 |
| 2015-04-23 | 1,010 | 1,021 | 1,009 | 1,013 | 11,300 | 1,013 |
| 2015-04-22 | 1,011 | 1,020 | 1,011 | 1,011 | 10,600 | 1,011 |
| 2015-04-21 | 1,010 | 1,014 | 1,008 | 1,011 | 12,200 | 1,011 |
| 2015-04-20 | 1,014 | 1,021 | 1,009 | 1,013 | 11,200 | 1,013 |
| 2015-04-17 | 1,010 | 1,023 | 1,010 | 1,015 | 13,400 | 1,015 |
| 2015-04-16 | 1,015 | 1,021 | 1,010 | 1,021 | 10,900 | 1,021 |
| 2015-04-15 | 1,012 | 1,014 | 1,007 | 1,010 | 9,100 | 1,010 |
| 2015-04-14 | 1,004 | 1,016 | 1,003 | 1,012 | 14,400 | 1,012 |
| 2015-04-13 | 1,014 | 1,014 | 1,006 | 1,010 | 17,600 | 1,010 |
| 2015-04-10 | 1,019 | 1,024 | 1,013 | 1,014 | 30,600 | 1,014 |
| 2015-04-09 | 1,033 | 1,034 | 1,019 | 1,019 | 9,200 | 1,019 |
| 2015-04-08 | 1,023 | 1,034 | 1,022 | 1,033 | 17,600 | 1,033 |
| 2015-04-07 | 1,020 | 1,031 | 1,017 | 1,023 | 12,700 | 1,023 |
| 2015-04-06 | 1,028 | 1,034 | 1,020 | 1,022 | 8,400 | 1,022 |
| 2015-04-03 | 1,018 | 1,034 | 1,017 | 1,031 | 18,300 | 1,031 |
| 2015-04-02 | 1,001 | 1,019 | 1,001 | 1,012 | 25,600 | 1,012 |
| 2015-04-01 | 1,030 | 1,036 | 1,004 | 1,008 | 36,100 | 1,008 |
| 2015-03-31 | 1,040 | 1,040 | 1,031 | 1,032 | 11,000 | 1,032 |
| 2015-03-30 | 1,042 | 1,043 | 1,030 | 1,033 | 17,000 | 1,033 |
| 2015-03-27 | 1,060 | 1,067 | 1,037 | 1,042 | 47,400 | 1,042 |
| 2015-03-26 | 1,077 | 1,088 | 1,075 | 1,078 | 37,400 | 1,078 |
| 2015-03-25 | 1,082 | 1,087 | 1,075 | 1,080 | 19,800 | 1,080 |
| 2015-03-24 | 1,075 | 1,088 | 1,074 | 1,083 | 20,100 | 1,083 |
| 2015-03-23 | 1,068 | 1,088 | 1,067 | 1,080 | 30,900 | 1,080 |
| 2015-03-20 | 1,060 | 1,072 | 1,055 | 1,067 | 23,200 | 1,067 |
| 2015-03-19 | 1,073 | 1,073 | 1,060 | 1,063 | 23,200 | 1,063 |
| 2015-03-18 | 1,070 | 1,079 | 1,070 | 1,074 | 13,900 | 1,074 |
| 2015-03-17 | 1,066 | 1,080 | 1,066 | 1,069 | 22,600 | 1,069 |
| 2015-03-16 | 1,062 | 1,072 | 1,051 | 1,066 | 23,500 | 1,066 |
| 2015-03-13 | 1,060 | 1,072 | 1,060 | 1,066 | 35,300 | 1,066 |
| 2015-03-12 | 1,048 | 1,065 | 1,048 | 1,058 | 23,200 | 1,058 |
| 2015-03-11 | 1,040 | 1,054 | 1,040 | 1,048 | 24,000 | 1,048 |
| 2015-03-10 | 1,049 | 1,049 | 1,041 | 1,041 | 17,900 | 1,041 |
| 2015-03-09 | 1,041 | 1,048 | 1,038 | 1,044 | 24,700 | 1,044 |
| 2015-03-06 | 1,043 | 1,044 | 1,035 | 1,038 | 17,100 | 1,038 |
| 2015-03-05 | 1,036 | 1,041 | 1,031 | 1,038 | 15,800 | 1,038 |
| 2015-03-04 | 1,040 | 1,040 | 1,032 | 1,035 | 14,100 | 1,035 |
| 2015-03-03 | 1,039 | 1,041 | 1,030 | 1,041 | 14,000 | 1,041 |
| 2015-03-02 | 1,035 | 1,043 | 1,028 | 1,029 | 24,600 | 1,029 |
| 2015-02-27 | 1,044 | 1,044 | 1,035 | 1,035 | 14,500 | 1,035 |
| 2015-02-26 | 1,030 | 1,044 | 1,030 | 1,040 | 25,900 | 1,040 |
| 2015-02-25 | 1,029 | 1,040 | 1,026 | 1,029 | 16,500 | 1,029 |
| 2015-02-24 | 1,030 | 1,031 | 1,025 | 1,029 | 18,500 | 1,029 |
| 2015-02-23 | 1,039 | 1,040 | 1,028 | 1,029 | 23,000 | 1,029 |
| 2015-02-20 | 1,040 | 1,049 | 1,033 | 1,037 | 28,800 | 1,037 |
| 2015-02-19 | 1,024 | 1,039 | 1,023 | 1,039 | 29,700 | 1,039 |
| 2015-02-18 | 1,019 | 1,022 | 1,015 | 1,018 | 20,800 | 1,018 |
| 2015-02-17 | 1,022 | 1,023 | 1,002 | 1,014 | 22,700 | 1,014 |
| 2015-02-16 | 1,022 | 1,030 | 1,012 | 1,014 | 26,100 | 1,014 |
| 2015-02-13 | 1,010 | 1,022 | 1,010 | 1,015 | 13,700 | 1,015 |
| 2015-02-12 | 1,017 | 1,025 | 1,009 | 1,015 | 22,600 | 1,015 |
| 2015-02-10 | 1,007 | 1,008 | 1,003 | 1,005 | 19,800 | 1,005 |
| 2015-02-09 | 1,003 | 1,013 | 1,000 | 1,005 | 53,800 | 1,005 |
| 2015-02-06 | 1,025 | 1,025 | 1,017 | 1,017 | 7,100 | 1,017 |
| 2015-02-05 | 1,029 | 1,029 | 1,021 | 1,021 | 7,000 | 1,021 |
| 2015-02-04 | 1,025 | 1,030 | 1,021 | 1,030 | 9,700 | 1,030 |
| 2015-02-03 | 1,030 | 1,030 | 1,010 | 1,015 | 17,000 | 1,015 |
| 2015-02-02 | 1,031 | 1,045 | 1,030 | 1,031 | 14,100 | 1,031 |
| 2015-01-30 | 1,035 | 1,037 | 1,022 | 1,030 | 11,200 | 1,030 |
| 2015-01-29 | 1,050 | 1,053 | 1,020 | 1,032 | 15,000 | 1,032 |
| 2015-01-28 | 1,030 | 1,049 | 1,030 | 1,048 | 14,200 | 1,048 |
| 2015-01-27 | 1,030 | 1,030 | 1,016 | 1,030 | 12,300 | 1,030 |
| 2015-01-26 | 1,008 | 1,012 | 1,008 | 1,012 | 11,200 | 1,012 |
| 2015-01-23 | 1,007 | 1,012 | 1,007 | 1,012 | 6,800 | 1,012 |
| 2015-01-22 | 1,009 | 1,011 | 1,004 | 1,007 | 14,000 | 1,007 |
| 2015-01-21 | 1,011 | 1,015 | 1,008 | 1,008 | 14,400 | 1,008 |
| 2015-01-20 | 1,008 | 1,015 | 1,006 | 1,011 | 16,800 | 1,011 |
| 2015-01-19 | 1,013 | 1,013 | 1,004 | 1,008 | 7,200 | 1,008 |
| 2015-01-16 | 1,016 | 1,018 | 1,000 | 1,007 | 21,800 | 1,007 |
| 2015-01-15 | 1,001 | 1,018 | 1,001 | 1,016 | 17,400 | 1,016 |
| 2015-01-14 | 1,020 | 1,028 | 1,011 | 1,012 | 18,600 | 1,012 |
| 2015-01-13 | 1,013 | 1,024 | 990 | 1,022 | 35,200 | 1,022 |
| 2015-01-09 | 1,055 | 1,059 | 1,037 | 1,040 | 13,500 | 1,040 |
| 2015-01-08 | 1,051 | 1,058 | 1,050 | 1,055 | 7,900 | 1,055 |
| 2015-01-07 | 1,050 | 1,060 | 1,049 | 1,051 | 11,300 | 1,051 |
| 2015-01-06 | 1,070 | 1,072 | 1,049 | 1,053 | 23,300 | 1,053 |
| 2015-01-05 | 1,070 | 1,074 | 1,052 | 1,063 | 16,200 | 1,063 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
