2875 東洋水産(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 | 4,235 | 4,265 | 4,210 | 4,230 | 241,000 | 4,230 |
| 2015-12-29 | 4,160 | 4,240 | 4,140 | 4,235 | 294,300 | 4,235 |
| 2015-12-28 | 4,185 | 4,205 | 4,100 | 4,145 | 305,200 | 4,145 |
| 2015-12-25 | 4,200 | 4,220 | 4,150 | 4,165 | 146,900 | 4,165 |
| 2015-12-24 | 4,230 | 4,275 | 4,160 | 4,180 | 343,600 | 4,180 |
| 2015-12-22 | 4,195 | 4,210 | 4,140 | 4,190 | 380,400 | 4,190 |
| 2015-12-21 | 4,175 | 4,220 | 4,105 | 4,185 | 483,900 | 4,185 |
| 2015-12-18 | 4,265 | 4,275 | 4,175 | 4,175 | 1,017,600 | 4,175 |
| 2015-12-17 | 4,325 | 4,350 | 4,280 | 4,315 | 505,100 | 4,315 |
| 2015-12-16 | 4,245 | 4,275 | 4,190 | 4,265 | 514,400 | 4,265 |
| 2015-12-15 | 4,260 | 4,295 | 4,170 | 4,170 | 372,400 | 4,170 |
| 2015-12-14 | 4,170 | 4,280 | 4,170 | 4,265 | 382,500 | 4,265 |
| 2015-12-11 | 4,210 | 4,300 | 4,210 | 4,255 | 464,900 | 4,255 |
| 2015-12-10 | 4,280 | 4,310 | 4,260 | 4,265 | 240,700 | 4,265 |
| 2015-12-09 | 4,370 | 4,400 | 4,300 | 4,320 | 518,100 | 4,320 |
| 2015-12-08 | 4,380 | 4,415 | 4,345 | 4,375 | 347,300 | 4,375 |
| 2015-12-07 | 4,400 | 4,420 | 4,365 | 4,370 | 278,200 | 4,370 |
| 2015-12-04 | 4,370 | 4,380 | 4,310 | 4,355 | 416,700 | 4,355 |
| 2015-12-03 | 4,430 | 4,455 | 4,410 | 4,435 | 220,000 | 4,435 |
| 2015-12-02 | 4,425 | 4,450 | 4,410 | 4,425 | 415,500 | 4,425 |
| 2015-12-01 | 4,445 | 4,470 | 4,355 | 4,425 | 563,900 | 4,425 |
| 2015-11-30 | 4,595 | 4,625 | 4,400 | 4,400 | 1,332,800 | 4,400 |
| 2015-11-27 | 4,600 | 4,655 | 4,545 | 4,560 | 348,400 | 4,560 |
| 2015-11-26 | 4,590 | 4,620 | 4,555 | 4,585 | 296,200 | 4,585 |
| 2015-11-25 | 4,580 | 4,600 | 4,525 | 4,585 | 464,500 | 4,585 |
| 2015-11-24 | 4,595 | 4,635 | 4,560 | 4,605 | 438,500 | 4,605 |
| 2015-11-20 | 4,500 | 4,575 | 4,455 | 4,570 | 474,200 | 4,570 |
| 2015-11-19 | 4,575 | 4,635 | 4,530 | 4,540 | 418,100 | 4,540 |
| 2015-11-18 | 4,490 | 4,560 | 4,470 | 4,505 | 362,200 | 4,505 |
| 2015-11-17 | 4,495 | 4,495 | 4,450 | 4,470 | 291,900 | 4,470 |
| 2015-11-16 | 4,375 | 4,460 | 4,370 | 4,455 | 241,600 | 4,455 |
| 2015-11-13 | 4,400 | 4,465 | 4,395 | 4,445 | 431,800 | 4,445 |
| 2015-11-12 | 4,395 | 4,465 | 4,375 | 4,430 | 640,800 | 4,430 |
| 2015-11-11 | 4,305 | 4,420 | 4,290 | 4,405 | 451,300 | 4,405 |
| 2015-11-10 | 4,270 | 4,320 | 4,260 | 4,305 | 335,300 | 4,305 |
| 2015-11-09 | 4,390 | 4,400 | 4,270 | 4,300 | 509,300 | 4,300 |
| 2015-11-06 | 4,360 | 4,395 | 4,315 | 4,340 | 328,400 | 4,340 |
| 2015-11-05 | 4,315 | 4,340 | 4,290 | 4,325 | 303,400 | 4,325 |
| 2015-11-04 | 4,335 | 4,350 | 4,270 | 4,280 | 459,400 | 4,280 |
| 2015-11-02 | 4,430 | 4,470 | 4,255 | 4,265 | 512,500 | 4,265 |
| 2015-10-30 | 4,500 | 4,610 | 4,455 | 4,480 | 531,400 | 4,480 |
| 2015-10-29 | 4,530 | 4,545 | 4,425 | 4,515 | 975,300 | 4,515 |
| 2015-10-28 | 4,540 | 4,555 | 4,500 | 4,550 | 312,000 | 4,550 |
| 2015-10-27 | 4,545 | 4,605 | 4,540 | 4,545 | 327,100 | 4,545 |
| 2015-10-26 | 4,560 | 4,580 | 4,475 | 4,495 | 168,100 | 4,495 |
| 2015-10-23 | 4,500 | 4,525 | 4,475 | 4,500 | 329,800 | 4,500 |
| 2015-10-22 | 4,390 | 4,455 | 4,360 | 4,425 | 202,500 | 4,425 |
| 2015-10-21 | 4,370 | 4,415 | 4,320 | 4,405 | 248,300 | 4,405 |
| 2015-10-20 | 4,420 | 4,440 | 4,375 | 4,405 | 196,000 | 4,405 |
| 2015-10-19 | 4,385 | 4,435 | 4,365 | 4,385 | 190,100 | 4,385 |
| 2015-10-16 | 4,375 | 4,400 | 4,340 | 4,375 | 383,000 | 4,375 |
| 2015-10-15 | 4,390 | 4,460 | 4,350 | 4,370 | 369,200 | 4,370 |
| 2015-10-14 | 4,490 | 4,525 | 4,380 | 4,415 | 411,700 | 4,415 |
| 2015-10-13 | 4,450 | 4,540 | 4,440 | 4,525 | 482,700 | 4,525 |
| 2015-10-09 | 4,395 | 4,455 | 4,355 | 4,455 | 349,300 | 4,455 |
| 2015-10-08 | 4,370 | 4,395 | 4,320 | 4,335 | 440,900 | 4,335 |
| 2015-10-07 | 4,515 | 4,515 | 4,375 | 4,470 | 312,100 | 4,470 |
| 2015-10-06 | 4,545 | 4,560 | 4,475 | 4,500 | 424,900 | 4,500 |
| 2015-10-05 | 4,400 | 4,550 | 4,400 | 4,540 | 317,000 | 4,540 |
| 2015-10-02 | 4,445 | 4,550 | 4,425 | 4,465 | 327,500 | 4,465 |
| 2015-10-01 | 4,550 | 4,550 | 4,465 | 4,500 | 349,900 | 4,500 |
| 2015-09-30 | 4,480 | 4,545 | 4,455 | 4,520 | 577,700 | 4,520 |
| 2015-09-29 | 4,415 | 4,500 | 4,385 | 4,410 | 572,500 | 4,410 |
| 2015-09-28 | 4,515 | 4,535 | 4,440 | 4,485 | 293,400 | 4,485 |
| 2015-09-25 | 4,355 | 4,485 | 4,350 | 4,475 | 427,200 | 4,475 |
| 2015-09-24 | 4,295 | 4,520 | 4,280 | 4,350 | 598,800 | 4,350 |
| 2015-09-18 | 4,395 | 4,415 | 4,300 | 4,300 | 558,400 | 4,300 |
| 2015-09-17 | 4,425 | 4,475 | 4,400 | 4,460 | 405,000 | 4,460 |
| 2015-09-16 | 4,410 | 4,420 | 4,290 | 4,335 | 416,900 | 4,335 |
| 2015-09-15 | 4,375 | 4,465 | 4,370 | 4,380 | 488,600 | 4,380 |
| 2015-09-14 | 4,365 | 4,460 | 4,325 | 4,335 | 499,500 | 4,335 |
| 2015-09-11 | 4,425 | 4,505 | 4,405 | 4,420 | 675,200 | 4,420 |
| 2015-09-10 | 4,535 | 4,570 | 4,445 | 4,525 | 465,100 | 4,525 |
| 2015-09-09 | 4,430 | 4,620 | 4,390 | 4,605 | 579,900 | 4,605 |
| 2015-09-08 | 4,405 | 4,455 | 4,255 | 4,265 | 399,700 | 4,265 |
| 2015-09-07 | 4,420 | 4,425 | 4,345 | 4,385 | 377,000 | 4,385 |
| 2015-09-04 | 4,470 | 4,470 | 4,355 | 4,440 | 591,800 | 4,440 |
| 2015-09-03 | 4,375 | 4,485 | 4,340 | 4,405 | 334,300 | 4,405 |
| 2015-09-02 | 4,310 | 4,440 | 4,295 | 4,345 | 488,300 | 4,345 |
| 2015-09-01 | 4,560 | 4,580 | 4,375 | 4,380 | 540,200 | 4,380 |
| 2015-08-31 | 4,525 | 4,590 | 4,485 | 4,550 | 585,500 | 4,550 |
| 2015-08-28 | 4,510 | 4,530 | 4,410 | 4,455 | 376,500 | 4,455 |
| 2015-08-27 | 4,345 | 4,525 | 4,330 | 4,415 | 366,700 | 4,415 |
| 2015-08-26 | 4,280 | 4,350 | 4,255 | 4,295 | 691,100 | 4,295 |
| 2015-08-25 | 4,320 | 4,485 | 4,300 | 4,305 | 594,900 | 4,305 |
| 2015-08-24 | 4,460 | 4,575 | 4,425 | 4,430 | 708,500 | 4,430 |
| 2015-08-21 | 4,645 | 4,695 | 4,570 | 4,570 | 339,900 | 4,570 |
| 2015-08-20 | 4,745 | 4,830 | 4,710 | 4,730 | 345,900 | 4,730 |
| 2015-08-19 | 4,830 | 4,845 | 4,760 | 4,765 | 455,700 | 4,765 |
| 2015-08-18 | 4,905 | 5,020 | 4,880 | 4,940 | 397,300 | 4,940 |
| 2015-08-17 | 4,785 | 4,990 | 4,775 | 4,930 | 563,300 | 4,930 |
| 2015-08-14 | 4,700 | 4,720 | 4,670 | 4,690 | 415,900 | 4,690 |
| 2015-08-13 | 4,695 | 4,785 | 4,675 | 4,740 | 233,700 | 4,740 |
| 2015-08-12 | 4,715 | 4,770 | 4,660 | 4,700 | 270,500 | 4,700 |
| 2015-08-11 | 4,785 | 4,810 | 4,700 | 4,725 | 326,100 | 4,725 |
| 2015-08-10 | 4,795 | 4,835 | 4,725 | 4,830 | 275,400 | 4,830 |
| 2015-08-07 | 4,850 | 4,870 | 4,745 | 4,800 | 295,500 | 4,800 |
| 2015-08-06 | 4,850 | 4,955 | 4,815 | 4,860 | 467,300 | 4,860 |
| 2015-08-05 | 4,855 | 4,985 | 4,840 | 4,900 | 423,800 | 4,900 |
| 2015-08-04 | 4,795 | 4,920 | 4,785 | 4,900 | 436,500 | 4,900 |
| 2015-08-03 | 4,620 | 4,835 | 4,555 | 4,815 | 503,300 | 4,815 |
| 2015-07-31 | 4,510 | 4,725 | 4,475 | 4,690 | 631,300 | 4,690 |
| 2015-07-30 | 4,605 | 4,615 | 4,440 | 4,455 | 408,900 | 4,455 |
| 2015-07-29 | 4,585 | 4,670 | 4,560 | 4,610 | 326,700 | 4,610 |
| 2015-07-28 | 4,425 | 4,610 | 4,420 | 4,590 | 469,600 | 4,590 |
| 2015-07-27 | 4,515 | 4,570 | 4,445 | 4,475 | 372,800 | 4,475 |
| 2015-07-24 | 4,610 | 4,610 | 4,525 | 4,585 | 190,800 | 4,585 |
| 2015-07-23 | 4,590 | 4,645 | 4,580 | 4,635 | 184,700 | 4,635 |
| 2015-07-22 | 4,530 | 4,600 | 4,505 | 4,560 | 218,900 | 4,560 |
| 2015-07-21 | 4,585 | 4,645 | 4,540 | 4,600 | 270,300 | 4,600 |
| 2015-07-17 | 4,520 | 4,580 | 4,505 | 4,540 | 206,200 | 4,540 |
| 2015-07-16 | 4,570 | 4,605 | 4,540 | 4,555 | 267,000 | 4,555 |
| 2015-07-15 | 4,580 | 4,590 | 4,495 | 4,535 | 379,200 | 4,535 |
| 2015-07-14 | 4,640 | 4,640 | 4,545 | 4,585 | 266,400 | 4,585 |
| 2015-07-13 | 4,435 | 4,550 | 4,405 | 4,545 | 229,900 | 4,545 |
| 2015-07-10 | 4,370 | 4,470 | 4,335 | 4,400 | 356,000 | 4,400 |
| 2015-07-09 | 4,255 | 4,355 | 4,240 | 4,335 | 397,400 | 4,335 |
| 2015-07-08 | 4,420 | 4,470 | 4,365 | 4,365 | 287,000 | 4,365 |
| 2015-07-07 | 4,455 | 4,500 | 4,440 | 4,455 | 287,700 | 4,455 |
| 2015-07-06 | 4,400 | 4,455 | 4,365 | 4,420 | 222,000 | 4,420 |
| 2015-07-03 | 4,470 | 4,495 | 4,445 | 4,460 | 279,400 | 4,460 |
| 2015-07-02 | 4,470 | 4,490 | 4,455 | 4,480 | 243,000 | 4,480 |
| 2015-07-01 | 4,480 | 4,480 | 4,415 | 4,465 | 255,000 | 4,465 |
| 2015-06-30 | 4,415 | 4,495 | 4,415 | 4,465 | 567,500 | 4,465 |
| 2015-06-29 | 4,350 | 4,445 | 4,325 | 4,400 | 331,200 | 4,400 |
| 2015-06-26 | 4,425 | 4,485 | 4,395 | 4,465 | 226,600 | 4,465 |
| 2015-06-25 | 4,400 | 4,465 | 4,395 | 4,410 | 265,900 | 4,410 |
| 2015-06-24 | 4,450 | 4,465 | 4,380 | 4,440 | 406,200 | 4,440 |
| 2015-06-23 | 4,395 | 4,455 | 4,385 | 4,455 | 411,400 | 4,455 |
| 2015-06-22 | 4,295 | 4,385 | 4,295 | 4,365 | 442,500 | 4,365 |
| 2015-06-19 | 4,285 | 4,375 | 4,245 | 4,295 | 753,700 | 4,295 |
| 2015-06-18 | 4,175 | 4,180 | 4,140 | 4,150 | 308,400 | 4,150 |
| 2015-06-17 | 4,200 | 4,265 | 4,185 | 4,210 | 316,000 | 4,210 |
| 2015-06-16 | 4,115 | 4,275 | 4,110 | 4,210 | 765,800 | 4,210 |
| 2015-06-15 | 4,065 | 4,120 | 4,060 | 4,100 | 259,100 | 4,100 |
| 2015-06-12 | 4,070 | 4,145 | 4,045 | 4,125 | 609,000 | 4,125 |
| 2015-06-11 | 4,045 | 4,135 | 4,045 | 4,090 | 311,600 | 4,090 |
| 2015-06-10 | 4,070 | 4,080 | 4,040 | 4,040 | 376,000 | 4,040 |
| 2015-06-09 | 4,060 | 4,140 | 4,050 | 4,095 | 405,300 | 4,095 |
| 2015-06-08 | 4,175 | 4,180 | 4,085 | 4,095 | 519,100 | 4,095 |
| 2015-06-05 | 4,140 | 4,195 | 4,135 | 4,195 | 250,100 | 4,195 |
| 2015-06-04 | 4,220 | 4,220 | 4,130 | 4,150 | 374,800 | 4,150 |
| 2015-06-03 | 4,245 | 4,255 | 4,175 | 4,195 | 585,800 | 4,195 |
| 2015-06-02 | 4,290 | 4,345 | 4,270 | 4,330 | 220,200 | 4,330 |
| 2015-06-01 | 4,205 | 4,300 | 4,200 | 4,290 | 299,900 | 4,290 |
| 2015-05-29 | 4,295 | 4,390 | 4,295 | 4,315 | 399,400 | 4,315 |
| 2015-05-28 | 4,380 | 4,380 | 4,280 | 4,305 | 352,800 | 4,305 |
| 2015-05-27 | 4,375 | 4,385 | 4,335 | 4,370 | 251,900 | 4,370 |
| 2015-05-26 | 4,395 | 4,415 | 4,335 | 4,360 | 134,600 | 4,360 |
| 2015-05-25 | 4,405 | 4,415 | 4,335 | 4,370 | 249,900 | 4,370 |
| 2015-05-22 | 4,410 | 4,415 | 4,320 | 4,380 | 451,000 | 4,380 |
| 2015-05-21 | 4,350 | 4,505 | 4,350 | 4,445 | 575,800 | 4,445 |
| 2015-05-20 | 4,280 | 4,335 | 4,260 | 4,300 | 403,200 | 4,300 |
| 2015-05-19 | 4,220 | 4,280 | 4,170 | 4,255 | 372,900 | 4,255 |
| 2015-05-18 | 3,940 | 4,255 | 3,940 | 4,245 | 686,500 | 4,245 |
| 2015-05-15 | 4,100 | 4,180 | 3,965 | 4,010 | 735,100 | 4,010 |
| 2015-05-14 | 4,155 | 4,200 | 4,050 | 4,075 | 434,700 | 4,075 |
| 2015-05-13 | 4,160 | 4,220 | 4,110 | 4,205 | 265,100 | 4,205 |
| 2015-05-12 | 4,210 | 4,255 | 4,195 | 4,195 | 200,800 | 4,195 |
| 2015-05-11 | 4,280 | 4,285 | 4,200 | 4,210 | 192,000 | 4,210 |
| 2015-05-08 | 4,210 | 4,240 | 4,160 | 4,220 | 273,500 | 4,220 |
| 2015-05-07 | 4,180 | 4,245 | 4,165 | 4,210 | 324,000 | 4,210 |
| 2015-05-01 | 4,140 | 4,190 | 4,140 | 4,170 | 203,800 | 4,170 |
| 2015-04-30 | 4,200 | 4,235 | 4,145 | 4,190 | 458,600 | 4,190 |
| 2015-04-28 | 4,275 | 4,280 | 4,240 | 4,250 | 192,900 | 4,250 |
| 2015-04-27 | 4,250 | 4,275 | 4,220 | 4,235 | 170,400 | 4,235 |
| 2015-04-24 | 4,190 | 4,240 | 4,170 | 4,220 | 222,200 | 4,220 |
| 2015-04-23 | 4,175 | 4,245 | 4,165 | 4,215 | 265,800 | 4,215 |
| 2015-04-22 | 4,215 | 4,220 | 4,125 | 4,165 | 343,600 | 4,165 |
| 2015-04-21 | 4,100 | 4,235 | 4,100 | 4,235 | 276,800 | 4,235 |
| 2015-04-20 | 4,105 | 4,155 | 4,055 | 4,105 | 337,700 | 4,105 |
| 2015-04-17 | 4,135 | 4,175 | 4,115 | 4,115 | 211,400 | 4,115 |
| 2015-04-16 | 4,170 | 4,210 | 4,130 | 4,190 | 358,500 | 4,190 |
| 2015-04-15 | 4,140 | 4,195 | 4,140 | 4,155 | 264,500 | 4,155 |
| 2015-04-14 | 4,200 | 4,240 | 4,175 | 4,190 | 191,400 | 4,190 |
| 2015-04-13 | 4,235 | 4,275 | 4,170 | 4,185 | 249,400 | 4,185 |
| 2015-04-10 | 4,295 | 4,305 | 4,245 | 4,255 | 270,600 | 4,255 |
| 2015-04-09 | 4,295 | 4,315 | 4,240 | 4,290 | 270,600 | 4,290 |
| 2015-04-08 | 4,240 | 4,290 | 4,220 | 4,255 | 289,900 | 4,255 |
| 2015-04-07 | 4,270 | 4,280 | 4,225 | 4,240 | 263,600 | 4,240 |
| 2015-04-06 | 4,235 | 4,280 | 4,220 | 4,245 | 165,900 | 4,245 |
| 2015-04-03 | 4,205 | 4,270 | 4,195 | 4,265 | 212,600 | 4,265 |
| 2015-04-02 | 4,140 | 4,220 | 4,140 | 4,180 | 487,300 | 4,180 |
| 2015-04-01 | 4,215 | 4,260 | 4,165 | 4,195 | 601,600 | 4,195 |
| 2015-03-31 | 4,425 | 4,425 | 4,230 | 4,230 | 492,000 | 4,230 |
| 2015-03-30 | 4,360 | 4,425 | 4,350 | 4,355 | 397,900 | 4,355 |
| 2015-03-27 | 4,360 | 4,400 | 4,275 | 4,315 | 624,600 | 4,315 |
| 2015-03-26 | 4,545 | 4,545 | 4,340 | 4,360 | 631,900 | 4,360 |
| 2015-03-25 | 4,555 | 4,585 | 4,505 | 4,555 | 341,000 | 4,555 |
| 2015-03-24 | 4,645 | 4,650 | 4,555 | 4,560 | 390,900 | 4,560 |
| 2015-03-23 | 4,665 | 4,680 | 4,650 | 4,670 | 129,100 | 4,670 |
| 2015-03-20 | 4,655 | 4,690 | 4,615 | 4,630 | 280,600 | 4,630 |
| 2015-03-19 | 4,630 | 4,680 | 4,570 | 4,610 | 269,700 | 4,610 |
| 2015-03-18 | 4,550 | 4,685 | 4,545 | 4,670 | 347,600 | 4,670 |
| 2015-03-17 | 4,545 | 4,545 | 4,475 | 4,510 | 178,500 | 4,510 |
| 2015-03-16 | 4,435 | 4,555 | 4,435 | 4,500 | 295,300 | 4,500 |
| 2015-03-13 | 4,380 | 4,430 | 4,360 | 4,415 | 529,700 | 4,415 |
| 2015-03-12 | 4,335 | 4,395 | 4,300 | 4,375 | 247,900 | 4,375 |
| 2015-03-11 | 4,325 | 4,380 | 4,320 | 4,335 | 289,100 | 4,335 |
| 2015-03-10 | 4,450 | 4,450 | 4,360 | 4,365 | 270,700 | 4,365 |
| 2015-03-09 | 4,435 | 4,450 | 4,390 | 4,400 | 259,500 | 4,400 |
| 2015-03-06 | 4,375 | 4,445 | 4,345 | 4,445 | 283,200 | 4,445 |
| 2015-03-05 | 4,375 | 4,385 | 4,335 | 4,370 | 237,100 | 4,370 |
| 2015-03-04 | 4,290 | 4,385 | 4,290 | 4,350 | 244,800 | 4,350 |
| 2015-03-03 | 4,310 | 4,310 | 4,255 | 4,275 | 221,700 | 4,275 |
| 2015-03-02 | 4,265 | 4,310 | 4,260 | 4,275 | 177,300 | 4,275 |
| 2015-02-27 | 4,310 | 4,365 | 4,255 | 4,270 | 365,500 | 4,270 |
| 2015-02-26 | 4,245 | 4,295 | 4,215 | 4,285 | 258,900 | 4,285 |
| 2015-02-25 | 4,230 | 4,235 | 4,200 | 4,230 | 295,800 | 4,230 |
| 2015-02-24 | 4,255 | 4,255 | 4,160 | 4,190 | 430,600 | 4,190 |
| 2015-02-23 | 4,345 | 4,400 | 4,285 | 4,295 | 239,500 | 4,295 |
| 2015-02-20 | 4,245 | 4,315 | 4,215 | 4,275 | 306,600 | 4,275 |
| 2015-02-19 | 4,200 | 4,225 | 4,180 | 4,220 | 230,500 | 4,220 |
| 2015-02-18 | 4,145 | 4,230 | 4,145 | 4,200 | 355,800 | 4,200 |
| 2015-02-17 | 4,050 | 4,165 | 4,050 | 4,125 | 430,400 | 4,125 |
| 2015-02-16 | 4,060 | 4,075 | 4,000 | 4,020 | 222,500 | 4,020 |
| 2015-02-13 | 4,100 | 4,105 | 4,035 | 4,040 | 266,100 | 4,040 |
| 2015-02-12 | 4,115 | 4,145 | 4,080 | 4,105 | 374,400 | 4,105 |
| 2015-02-10 | 4,085 | 4,190 | 4,020 | 4,075 | 432,300 | 4,075 |
| 2015-02-09 | 4,030 | 4,050 | 3,985 | 4,045 | 321,700 | 4,045 |
| 2015-02-06 | 3,985 | 4,000 | 3,935 | 3,960 | 352,500 | 3,960 |
| 2015-02-05 | 3,975 | 4,015 | 3,910 | 3,915 | 324,200 | 3,915 |
| 2015-02-04 | 3,955 | 4,060 | 3,945 | 3,975 | 550,200 | 3,975 |
| 2015-02-03 | 3,995 | 4,010 | 3,900 | 3,915 | 524,100 | 3,915 |
| 2015-02-02 | 3,930 | 4,070 | 3,925 | 4,000 | 567,000 | 4,000 |
| 2015-01-30 | 4,240 | 4,315 | 4,170 | 4,175 | 573,100 | 4,175 |
| 2015-01-29 | 4,205 | 4,275 | 4,160 | 4,210 | 346,400 | 4,210 |
| 2015-01-28 | 4,095 | 4,290 | 4,085 | 4,270 | 540,200 | 4,270 |
| 2015-01-27 | 3,975 | 4,135 | 3,965 | 4,125 | 707,300 | 4,125 |
| 2015-01-26 | 3,870 | 3,930 | 3,865 | 3,910 | 207,900 | 3,910 |
| 2015-01-23 | 4,000 | 4,000 | 3,915 | 3,930 | 227,000 | 3,930 |
| 2015-01-22 | 3,985 | 4,000 | 3,910 | 3,950 | 235,800 | 3,950 |
| 2015-01-21 | 3,990 | 3,995 | 3,940 | 3,990 | 428,200 | 3,990 |
| 2015-01-20 | 3,930 | 4,010 | 3,920 | 4,010 | 211,700 | 4,010 |
| 2015-01-19 | 3,950 | 3,955 | 3,895 | 3,945 | 226,200 | 3,945 |
| 2015-01-16 | 3,905 | 3,935 | 3,845 | 3,905 | 382,000 | 3,905 |
| 2015-01-15 | 3,935 | 3,990 | 3,930 | 3,975 | 285,600 | 3,975 |
| 2015-01-14 | 3,880 | 3,930 | 3,875 | 3,905 | 262,200 | 3,905 |
| 2015-01-13 | 3,780 | 3,880 | 3,775 | 3,880 | 308,000 | 3,880 |
| 2015-01-09 | 3,850 | 3,870 | 3,780 | 3,810 | 330,400 | 3,810 |
| 2015-01-08 | 3,845 | 3,910 | 3,815 | 3,835 | 447,500 | 3,835 |
| 2015-01-07 | 3,790 | 3,855 | 3,785 | 3,825 | 405,400 | 3,825 |
| 2015-01-06 | 3,795 | 3,825 | 3,770 | 3,810 | 529,500 | 3,810 |
| 2015-01-05 | 3,860 | 3,925 | 3,845 | 3,905 | 243,000 | 3,905 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
