2897 日清食品ホールディングス(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 | 6,420 | 6,460 | 6,360 | 6,430 | 154,300 | 2,143.33 |
| 2015-12-29 | 6,230 | 6,380 | 6,200 | 6,380 | 287,300 | 2,126.67 |
| 2015-12-28 | 6,270 | 6,280 | 6,170 | 6,240 | 161,100 | 2,080 |
| 2015-12-25 | 6,330 | 6,380 | 6,250 | 6,270 | 198,400 | 2,090 |
| 2015-12-24 | 6,400 | 6,410 | 6,260 | 6,260 | 144,800 | 2,086.67 |
| 2015-12-22 | 6,370 | 6,400 | 6,310 | 6,360 | 163,800 | 2,120 |
| 2015-12-21 | 6,350 | 6,430 | 6,260 | 6,340 | 289,800 | 2,113.33 |
| 2015-12-18 | 6,480 | 6,550 | 6,340 | 6,360 | 399,500 | 2,120 |
| 2015-12-17 | 6,390 | 6,490 | 6,330 | 6,430 | 304,000 | 2,143.33 |
| 2015-12-16 | 6,280 | 6,330 | 6,160 | 6,290 | 295,800 | 2,096.67 |
| 2015-12-15 | 6,230 | 6,300 | 6,140 | 6,150 | 281,600 | 2,050 |
| 2015-12-14 | 6,110 | 6,300 | 6,110 | 6,220 | 383,400 | 2,073.33 |
| 2015-12-11 | 6,220 | 6,350 | 6,130 | 6,210 | 627,200 | 2,070 |
| 2015-12-10 | 6,350 | 6,390 | 6,300 | 6,320 | 243,400 | 2,106.67 |
| 2015-12-09 | 6,480 | 6,530 | 6,350 | 6,380 | 277,300 | 2,126.67 |
| 2015-12-08 | 6,450 | 6,570 | 6,440 | 6,460 | 332,800 | 2,153.33 |
| 2015-12-07 | 6,410 | 6,570 | 6,410 | 6,450 | 282,900 | 2,150 |
| 2015-12-04 | 6,390 | 6,460 | 6,340 | 6,390 | 367,400 | 2,130 |
| 2015-12-03 | 6,460 | 6,490 | 6,410 | 6,450 | 296,200 | 2,150 |
| 2015-12-02 | 6,360 | 6,440 | 6,350 | 6,400 | 272,500 | 2,133.33 |
| 2015-12-01 | 6,300 | 6,340 | 6,290 | 6,340 | 249,800 | 2,113.33 |
| 2015-11-30 | 6,410 | 6,450 | 6,250 | 6,250 | 808,100 | 2,083.33 |
| 2015-11-27 | 6,500 | 6,570 | 6,410 | 6,430 | 286,600 | 2,143.33 |
| 2015-11-26 | 6,540 | 6,570 | 6,450 | 6,470 | 371,700 | 2,156.67 |
| 2015-11-25 | 6,490 | 6,540 | 6,470 | 6,500 | 250,800 | 2,166.67 |
| 2015-11-24 | 6,550 | 6,590 | 6,500 | 6,550 | 340,700 | 2,183.33 |
| 2015-11-20 | 6,430 | 6,620 | 6,430 | 6,580 | 546,200 | 2,193.33 |
| 2015-11-19 | 6,470 | 6,590 | 6,420 | 6,470 | 516,700 | 2,156.67 |
| 2015-11-18 | 6,440 | 6,500 | 6,420 | 6,440 | 377,500 | 2,146.67 |
| 2015-11-17 | 6,450 | 6,500 | 6,380 | 6,420 | 568,800 | 2,140 |
| 2015-11-16 | 6,250 | 6,480 | 6,250 | 6,450 | 896,000 | 2,150 |
| 2015-11-13 | 6,080 | 6,350 | 6,070 | 6,330 | 1,578,400 | 2,110 |
| 2015-11-12 | 5,600 | 5,810 | 5,600 | 5,780 | 1,487,900 | 1,926.67 |
| 2015-11-11 | 5,600 | 5,630 | 5,560 | 5,600 | 436,300 | 1,866.67 |
| 2015-11-10 | 5,580 | 5,600 | 5,520 | 5,600 | 263,100 | 1,866.67 |
| 2015-11-09 | 5,570 | 5,610 | 5,560 | 5,600 | 322,600 | 1,866.67 |
| 2015-11-06 | 5,550 | 5,600 | 5,500 | 5,550 | 266,100 | 1,850 |
| 2015-11-05 | 5,500 | 5,530 | 5,490 | 5,510 | 288,700 | 1,836.67 |
| 2015-11-04 | 5,500 | 5,540 | 5,450 | 5,490 | 251,200 | 1,830 |
| 2015-11-02 | 5,560 | 5,560 | 5,440 | 5,450 | 262,600 | 1,816.67 |
| 2015-10-30 | 5,600 | 5,660 | 5,590 | 5,610 | 216,100 | 1,870 |
| 2015-10-29 | 5,680 | 5,690 | 5,580 | 5,590 | 220,900 | 1,863.33 |
| 2015-10-28 | 5,670 | 5,680 | 5,640 | 5,650 | 139,600 | 1,883.33 |
| 2015-10-27 | 5,680 | 5,720 | 5,650 | 5,680 | 180,000 | 1,893.33 |
| 2015-10-26 | 5,720 | 5,740 | 5,670 | 5,680 | 139,500 | 1,893.33 |
| 2015-10-23 | 5,680 | 5,730 | 5,660 | 5,710 | 236,500 | 1,903.33 |
| 2015-10-22 | 5,510 | 5,620 | 5,470 | 5,580 | 191,500 | 1,860 |
| 2015-10-21 | 5,530 | 5,550 | 5,450 | 5,540 | 252,300 | 1,846.67 |
| 2015-10-20 | 5,580 | 5,590 | 5,520 | 5,550 | 146,600 | 1,850 |
| 2015-10-19 | 5,550 | 5,600 | 5,540 | 5,570 | 133,500 | 1,856.67 |
| 2015-10-16 | 5,570 | 5,600 | 5,520 | 5,550 | 161,400 | 1,850 |
| 2015-10-15 | 5,560 | 5,570 | 5,480 | 5,520 | 278,200 | 1,840 |
| 2015-10-14 | 5,620 | 5,660 | 5,540 | 5,570 | 234,400 | 1,856.67 |
| 2015-10-13 | 5,630 | 5,730 | 5,610 | 5,710 | 296,500 | 1,903.33 |
| 2015-10-09 | 5,550 | 5,630 | 5,500 | 5,630 | 270,800 | 1,876.67 |
| 2015-10-08 | 5,580 | 5,600 | 5,480 | 5,510 | 323,100 | 1,836.67 |
| 2015-10-07 | 5,630 | 5,630 | 5,420 | 5,560 | 509,700 | 1,853.33 |
| 2015-10-06 | 5,530 | 5,650 | 5,520 | 5,590 | 402,300 | 1,863.33 |
| 2015-10-05 | 5,500 | 5,540 | 5,440 | 5,540 | 190,800 | 1,846.67 |
| 2015-10-02 | 5,430 | 5,490 | 5,370 | 5,450 | 227,700 | 1,816.67 |
| 2015-10-01 | 5,490 | 5,500 | 5,360 | 5,440 | 302,400 | 1,813.33 |
| 2015-09-30 | 5,360 | 5,500 | 5,350 | 5,490 | 421,700 | 1,830 |
| 2015-09-29 | 5,340 | 5,380 | 5,290 | 5,320 | 393,300 | 1,773.33 |
| 2015-09-28 | 5,340 | 5,430 | 5,310 | 5,390 | 279,000 | 1,796.67 |
| 2015-09-25 | 5,270 | 5,410 | 5,240 | 5,410 | 438,700 | 1,803.33 |
| 2015-09-24 | 5,220 | 5,320 | 5,220 | 5,230 | 259,400 | 1,743.33 |
| 2015-09-18 | 5,330 | 5,350 | 5,240 | 5,240 | 328,400 | 1,746.67 |
| 2015-09-17 | 5,320 | 5,390 | 5,290 | 5,370 | 278,600 | 1,790 |
| 2015-09-16 | 5,270 | 5,310 | 5,210 | 5,250 | 305,700 | 1,750 |
| 2015-09-15 | 5,290 | 5,350 | 5,240 | 5,260 | 207,700 | 1,753.33 |
| 2015-09-14 | 5,240 | 5,310 | 5,200 | 5,210 | 203,200 | 1,736.67 |
| 2015-09-11 | 5,270 | 5,290 | 5,220 | 5,240 | 451,600 | 1,746.67 |
| 2015-09-10 | 5,300 | 5,340 | 5,220 | 5,310 | 304,600 | 1,770 |
| 2015-09-09 | 5,300 | 5,410 | 5,240 | 5,410 | 256,600 | 1,803.33 |
| 2015-09-08 | 5,250 | 5,270 | 5,110 | 5,150 | 376,600 | 1,716.67 |
| 2015-09-07 | 5,260 | 5,280 | 5,180 | 5,220 | 272,700 | 1,740 |
| 2015-09-04 | 5,430 | 5,440 | 5,260 | 5,310 | 329,200 | 1,770 |
| 2015-09-03 | 5,420 | 5,500 | 5,380 | 5,400 | 193,800 | 1,800 |
| 2015-09-02 | 5,410 | 5,500 | 5,350 | 5,380 | 307,900 | 1,793.33 |
| 2015-09-01 | 5,760 | 5,770 | 5,470 | 5,470 | 348,900 | 1,823.33 |
| 2015-08-31 | 5,740 | 5,780 | 5,680 | 5,760 | 215,700 | 1,920 |
| 2015-08-28 | 5,830 | 5,830 | 5,680 | 5,740 | 341,100 | 1,913.33 |
| 2015-08-27 | 5,590 | 5,730 | 5,550 | 5,680 | 309,000 | 1,893.33 |
| 2015-08-26 | 5,510 | 5,570 | 5,450 | 5,490 | 414,300 | 1,830 |
| 2015-08-25 | 5,490 | 5,790 | 5,400 | 5,510 | 626,800 | 1,836.67 |
| 2015-08-24 | 5,700 | 5,800 | 5,620 | 5,620 | 526,000 | 1,873.33 |
| 2015-08-21 | 5,940 | 6,010 | 5,850 | 5,860 | 343,700 | 1,953.33 |
| 2015-08-20 | 6,100 | 6,180 | 6,010 | 6,020 | 221,400 | 2,006.67 |
| 2015-08-19 | 6,230 | 6,230 | 6,100 | 6,100 | 248,500 | 2,033.33 |
| 2015-08-18 | 6,200 | 6,290 | 6,170 | 6,260 | 378,700 | 2,086.67 |
| 2015-08-17 | 6,160 | 6,200 | 6,130 | 6,200 | 240,000 | 2,066.67 |
| 2015-08-14 | 6,110 | 6,190 | 6,080 | 6,130 | 296,500 | 2,043.33 |
| 2015-08-13 | 6,060 | 6,110 | 6,020 | 6,110 | 265,600 | 2,036.67 |
| 2015-08-12 | 6,010 | 6,090 | 6,000 | 6,060 | 388,800 | 2,020 |
| 2015-08-11 | 6,080 | 6,110 | 6,010 | 6,090 | 518,600 | 2,030 |
| 2015-08-10 | 5,780 | 6,080 | 5,780 | 6,080 | 893,100 | 2,026.67 |
| 2015-08-07 | 5,750 | 5,750 | 5,640 | 5,740 | 190,800 | 1,913.33 |
| 2015-08-06 | 5,750 | 5,750 | 5,680 | 5,720 | 251,700 | 1,906.67 |
| 2015-08-05 | 5,700 | 5,740 | 5,670 | 5,710 | 280,900 | 1,903.33 |
| 2015-08-04 | 5,630 | 5,690 | 5,600 | 5,690 | 219,500 | 1,896.67 |
| 2015-08-03 | 5,600 | 5,630 | 5,570 | 5,630 | 142,900 | 1,876.67 |
| 2015-07-31 | 5,520 | 5,590 | 5,470 | 5,590 | 189,300 | 1,863.33 |
| 2015-07-30 | 5,650 | 5,650 | 5,480 | 5,510 | 272,900 | 1,836.67 |
| 2015-07-29 | 5,570 | 5,640 | 5,520 | 5,630 | 210,300 | 1,876.67 |
| 2015-07-28 | 5,440 | 5,610 | 5,430 | 5,590 | 292,000 | 1,863.33 |
| 2015-07-27 | 5,550 | 5,560 | 5,470 | 5,500 | 188,400 | 1,833.33 |
| 2015-07-24 | 5,590 | 5,590 | 5,530 | 5,560 | 148,700 | 1,853.33 |
| 2015-07-23 | 5,520 | 5,590 | 5,520 | 5,590 | 274,300 | 1,863.33 |
| 2015-07-22 | 5,520 | 5,530 | 5,490 | 5,500 | 134,800 | 1,833.33 |
| 2015-07-21 | 5,530 | 5,550 | 5,520 | 5,550 | 141,000 | 1,850 |
| 2015-07-17 | 5,480 | 5,520 | 5,460 | 5,510 | 194,200 | 1,836.67 |
| 2015-07-16 | 5,480 | 5,490 | 5,460 | 5,480 | 158,900 | 1,826.67 |
| 2015-07-15 | 5,410 | 5,480 | 5,400 | 5,480 | 268,500 | 1,826.67 |
| 2015-07-14 | 5,460 | 5,460 | 5,360 | 5,410 | 273,200 | 1,803.33 |
| 2015-07-13 | 5,350 | 5,420 | 5,310 | 5,410 | 170,100 | 1,803.33 |
| 2015-07-10 | 5,310 | 5,380 | 5,240 | 5,290 | 350,400 | 1,763.33 |
| 2015-07-09 | 5,240 | 5,240 | 5,110 | 5,210 | 474,200 | 1,736.67 |
| 2015-07-08 | 5,400 | 5,420 | 5,310 | 5,310 | 288,100 | 1,770 |
| 2015-07-07 | 5,430 | 5,470 | 5,410 | 5,420 | 218,700 | 1,806.67 |
| 2015-07-06 | 5,400 | 5,430 | 5,360 | 5,400 | 259,900 | 1,800 |
| 2015-07-03 | 5,470 | 5,480 | 5,450 | 5,460 | 207,700 | 1,820 |
| 2015-07-02 | 5,450 | 5,460 | 5,420 | 5,450 | 238,200 | 1,816.67 |
| 2015-07-01 | 5,430 | 5,440 | 5,390 | 5,440 | 176,400 | 1,813.33 |
| 2015-06-30 | 5,310 | 5,420 | 5,310 | 5,370 | 392,200 | 1,790 |
| 2015-06-29 | 5,300 | 5,370 | 5,280 | 5,310 | 213,100 | 1,770 |
| 2015-06-26 | 5,450 | 5,450 | 5,410 | 5,430 | 162,700 | 1,810 |
| 2015-06-25 | 5,410 | 5,440 | 5,370 | 5,420 | 177,700 | 1,806.67 |
| 2015-06-24 | 5,460 | 5,460 | 5,410 | 5,410 | 300,600 | 1,803.33 |
| 2015-06-23 | 5,450 | 5,450 | 5,410 | 5,450 | 339,600 | 1,816.67 |
| 2015-06-22 | 5,420 | 5,440 | 5,360 | 5,440 | 252,200 | 1,813.33 |
| 2015-06-19 | 5,320 | 5,450 | 5,300 | 5,400 | 459,000 | 1,800 |
| 2015-06-18 | 5,260 | 5,310 | 5,240 | 5,310 | 257,200 | 1,770 |
| 2015-06-17 | 5,280 | 5,310 | 5,250 | 5,260 | 213,400 | 1,753.33 |
| 2015-06-16 | 5,260 | 5,300 | 5,260 | 5,270 | 280,200 | 1,756.67 |
| 2015-06-15 | 5,240 | 5,280 | 5,220 | 5,280 | 192,100 | 1,760 |
| 2015-06-12 | 5,310 | 5,320 | 5,250 | 5,270 | 425,400 | 1,756.67 |
| 2015-06-11 | 5,240 | 5,300 | 5,220 | 5,290 | 255,700 | 1,763.33 |
| 2015-06-10 | 5,270 | 5,280 | 5,200 | 5,200 | 352,600 | 1,733.33 |
| 2015-06-09 | 5,250 | 5,290 | 5,240 | 5,270 | 217,900 | 1,756.67 |
| 2015-06-08 | 5,280 | 5,290 | 5,260 | 5,270 | 191,200 | 1,756.67 |
| 2015-06-05 | 5,240 | 5,300 | 5,230 | 5,290 | 309,000 | 1,763.33 |
| 2015-06-04 | 5,270 | 5,280 | 5,220 | 5,270 | 300,600 | 1,756.67 |
| 2015-06-03 | 5,270 | 5,280 | 5,200 | 5,240 | 532,500 | 1,746.67 |
| 2015-06-02 | 5,290 | 5,310 | 5,270 | 5,280 | 220,900 | 1,760 |
| 2015-06-01 | 5,300 | 5,330 | 5,300 | 5,310 | 189,800 | 1,770 |
| 2015-05-29 | 5,310 | 5,350 | 5,300 | 5,300 | 447,300 | 1,766.67 |
| 2015-05-28 | 5,310 | 5,320 | 5,280 | 5,320 | 282,300 | 1,773.33 |
| 2015-05-27 | 5,350 | 5,350 | 5,300 | 5,310 | 396,100 | 1,770 |
| 2015-05-26 | 5,400 | 5,410 | 5,370 | 5,390 | 194,600 | 1,796.67 |
| 2015-05-25 | 5,440 | 5,440 | 5,380 | 5,390 | 227,900 | 1,796.67 |
| 2015-05-22 | 5,450 | 5,450 | 5,390 | 5,410 | 286,300 | 1,803.33 |
| 2015-05-21 | 5,420 | 5,420 | 5,370 | 5,390 | 313,000 | 1,796.67 |
| 2015-05-20 | 5,350 | 5,400 | 5,330 | 5,400 | 353,900 | 1,800 |
| 2015-05-19 | 5,350 | 5,380 | 5,300 | 5,330 | 413,700 | 1,776.67 |
| 2015-05-18 | 5,360 | 5,370 | 5,330 | 5,350 | 280,400 | 1,783.33 |
| 2015-05-15 | 5,460 | 5,490 | 5,270 | 5,320 | 1,019,400 | 1,773.33 |
| 2015-05-14 | 5,770 | 5,810 | 5,440 | 5,440 | 1,326,300 | 1,813.33 |
| 2015-05-13 | 5,750 | 5,860 | 5,730 | 5,850 | 294,500 | 1,950 |
| 2015-05-12 | 5,810 | 5,810 | 5,710 | 5,730 | 189,800 | 1,910 |
| 2015-05-11 | 5,870 | 5,870 | 5,810 | 5,830 | 185,000 | 1,943.33 |
| 2015-05-08 | 5,850 | 5,850 | 5,780 | 5,830 | 228,400 | 1,943.33 |
| 2015-05-07 | 5,690 | 5,870 | 5,690 | 5,870 | 385,700 | 1,956.67 |
| 2015-05-01 | 5,740 | 5,760 | 5,690 | 5,760 | 231,100 | 1,920 |
| 2015-04-30 | 5,800 | 5,800 | 5,700 | 5,740 | 371,600 | 1,913.33 |
| 2015-04-28 | 5,850 | 5,860 | 5,820 | 5,830 | 185,400 | 1,943.33 |
| 2015-04-27 | 5,800 | 5,860 | 5,790 | 5,850 | 185,000 | 1,950 |
| 2015-04-24 | 5,800 | 5,840 | 5,750 | 5,830 | 211,200 | 1,943.33 |
| 2015-04-23 | 5,770 | 5,800 | 5,720 | 5,800 | 211,200 | 1,933.33 |
| 2015-04-22 | 5,810 | 5,810 | 5,710 | 5,760 | 312,300 | 1,920 |
| 2015-04-21 | 5,720 | 5,790 | 5,690 | 5,790 | 243,200 | 1,930 |
| 2015-04-20 | 5,620 | 5,710 | 5,620 | 5,690 | 330,000 | 1,896.67 |
| 2015-04-17 | 5,700 | 5,710 | 5,620 | 5,620 | 428,600 | 1,873.33 |
| 2015-04-16 | 5,760 | 5,790 | 5,680 | 5,720 | 349,700 | 1,906.67 |
| 2015-04-15 | 5,810 | 5,820 | 5,770 | 5,770 | 191,400 | 1,923.33 |
| 2015-04-14 | 5,850 | 5,880 | 5,820 | 5,840 | 117,900 | 1,946.67 |
| 2015-04-13 | 5,900 | 5,900 | 5,820 | 5,840 | 203,200 | 1,946.67 |
| 2015-04-10 | 5,940 | 5,940 | 5,860 | 5,930 | 229,700 | 1,976.67 |
| 2015-04-09 | 5,920 | 5,950 | 5,900 | 5,930 | 186,800 | 1,976.67 |
| 2015-04-08 | 5,880 | 5,920 | 5,830 | 5,890 | 257,500 | 1,963.33 |
| 2015-04-07 | 5,890 | 5,890 | 5,820 | 5,860 | 213,500 | 1,953.33 |
| 2015-04-06 | 5,840 | 5,890 | 5,800 | 5,850 | 184,100 | 1,950 |
| 2015-04-03 | 5,820 | 5,890 | 5,820 | 5,870 | 264,900 | 1,956.67 |
| 2015-04-02 | 5,750 | 5,840 | 5,750 | 5,790 | 330,600 | 1,930 |
| 2015-04-01 | 5,850 | 5,890 | 5,710 | 5,720 | 527,100 | 1,906.67 |
| 2015-03-31 | 6,060 | 6,060 | 5,910 | 5,910 | 366,100 | 1,970 |
| 2015-03-30 | 6,050 | 6,090 | 6,010 | 6,010 | 335,200 | 2,003.33 |
| 2015-03-27 | 6,040 | 6,110 | 5,940 | 6,030 | 410,700 | 2,010 |
| 2015-03-26 | 6,170 | 6,170 | 6,050 | 6,090 | 464,600 | 2,030 |
| 2015-03-25 | 6,140 | 6,200 | 6,140 | 6,200 | 210,100 | 2,066.67 |
| 2015-03-24 | 6,120 | 6,140 | 6,080 | 6,130 | 237,200 | 2,043.33 |
| 2015-03-23 | 6,100 | 6,120 | 6,080 | 6,110 | 166,100 | 2,036.67 |
| 2015-03-20 | 6,080 | 6,080 | 6,020 | 6,070 | 187,700 | 2,023.33 |
| 2015-03-19 | 6,110 | 6,120 | 6,020 | 6,060 | 269,800 | 2,020 |
| 2015-03-18 | 6,070 | 6,130 | 6,060 | 6,130 | 186,400 | 2,043.33 |
| 2015-03-17 | 6,100 | 6,100 | 6,050 | 6,070 | 166,100 | 2,023.33 |
| 2015-03-16 | 6,020 | 6,090 | 6,010 | 6,070 | 202,500 | 2,023.33 |
| 2015-03-13 | 6,080 | 6,080 | 5,990 | 6,020 | 406,400 | 2,006.67 |
| 2015-03-12 | 6,020 | 6,060 | 5,990 | 6,040 | 225,100 | 2,013.33 |
| 2015-03-11 | 6,050 | 6,110 | 5,980 | 6,000 | 270,500 | 2,000 |
| 2015-03-10 | 6,150 | 6,150 | 6,040 | 6,050 | 225,600 | 2,016.67 |
| 2015-03-09 | 6,150 | 6,190 | 6,070 | 6,110 | 220,000 | 2,036.67 |
| 2015-03-06 | 6,010 | 6,160 | 6,000 | 6,160 | 384,000 | 2,053.33 |
| 2015-03-05 | 6,060 | 6,090 | 5,960 | 5,980 | 395,000 | 1,993.33 |
| 2015-03-04 | 6,070 | 6,100 | 5,980 | 6,040 | 309,000 | 2,013.33 |
| 2015-03-03 | 5,970 | 6,100 | 5,950 | 6,080 | 420,600 | 2,026.67 |
| 2015-03-02 | 5,930 | 5,950 | 5,900 | 5,920 | 323,800 | 1,973.33 |
| 2015-02-27 | 5,920 | 5,970 | 5,900 | 5,930 | 320,100 | 1,976.67 |
| 2015-02-26 | 5,890 | 5,900 | 5,850 | 5,900 | 214,000 | 1,966.67 |
| 2015-02-25 | 5,840 | 5,900 | 5,820 | 5,890 | 270,500 | 1,963.33 |
| 2015-02-24 | 5,890 | 5,890 | 5,820 | 5,840 | 210,600 | 1,946.67 |
| 2015-02-23 | 5,900 | 5,900 | 5,830 | 5,870 | 195,100 | 1,956.67 |
| 2015-02-20 | 5,870 | 5,870 | 5,790 | 5,860 | 307,100 | 1,953.33 |
| 2015-02-19 | 5,870 | 5,920 | 5,830 | 5,850 | 328,200 | 1,950 |
| 2015-02-18 | 5,830 | 5,840 | 5,780 | 5,840 | 291,700 | 1,946.67 |
| 2015-02-17 | 5,720 | 5,790 | 5,680 | 5,760 | 253,200 | 1,920 |
| 2015-02-16 | 5,780 | 5,810 | 5,690 | 5,700 | 322,800 | 1,900 |
| 2015-02-13 | 5,780 | 5,800 | 5,740 | 5,760 | 294,600 | 1,920 |
| 2015-02-12 | 5,720 | 5,780 | 5,720 | 5,750 | 438,900 | 1,916.67 |
| 2015-02-10 | 5,700 | 5,730 | 5,660 | 5,710 | 296,100 | 1,903.33 |
| 2015-02-09 | 5,740 | 5,750 | 5,660 | 5,690 | 340,400 | 1,896.67 |
| 2015-02-06 | 5,780 | 5,790 | 5,680 | 5,700 | 301,400 | 1,900 |
| 2015-02-05 | 5,790 | 5,830 | 5,710 | 5,730 | 395,800 | 1,910 |
| 2015-02-04 | 5,800 | 5,860 | 5,720 | 5,740 | 442,200 | 1,913.33 |
| 2015-02-03 | 5,880 | 5,900 | 5,700 | 5,740 | 698,100 | 1,913.33 |
| 2015-02-02 | 5,780 | 6,050 | 5,770 | 5,820 | 987,600 | 1,940 |
| 2015-01-30 | 6,560 | 6,580 | 6,380 | 6,380 | 360,800 | 2,126.67 |
| 2015-01-29 | 6,560 | 6,600 | 6,530 | 6,560 | 205,200 | 2,186.67 |
| 2015-01-28 | 6,500 | 6,620 | 6,490 | 6,600 | 211,100 | 2,200 |
| 2015-01-27 | 6,480 | 6,580 | 6,450 | 6,570 | 207,200 | 2,190 |
| 2015-01-26 | 6,310 | 6,450 | 6,270 | 6,440 | 207,500 | 2,146.67 |
| 2015-01-23 | 6,470 | 6,470 | 6,320 | 6,360 | 181,000 | 2,120 |
| 2015-01-22 | 6,410 | 6,410 | 6,330 | 6,400 | 210,900 | 2,133.33 |
| 2015-01-21 | 6,340 | 6,440 | 6,320 | 6,420 | 258,800 | 2,140 |
| 2015-01-20 | 6,210 | 6,310 | 6,200 | 6,310 | 244,100 | 2,103.33 |
| 2015-01-19 | 6,160 | 6,230 | 6,120 | 6,220 | 253,000 | 2,073.33 |
| 2015-01-16 | 6,070 | 6,190 | 6,050 | 6,190 | 382,800 | 2,063.33 |
| 2015-01-15 | 6,100 | 6,180 | 6,080 | 6,160 | 308,200 | 2,053.33 |
| 2015-01-14 | 6,020 | 6,120 | 5,990 | 6,080 | 354,200 | 2,026.67 |
| 2015-01-13 | 5,940 | 6,060 | 5,910 | 6,060 | 268,700 | 2,020 |
| 2015-01-09 | 5,980 | 5,990 | 5,940 | 5,990 | 300,400 | 1,996.67 |
| 2015-01-08 | 5,900 | 5,970 | 5,880 | 5,950 | 377,400 | 1,983.33 |
| 2015-01-07 | 5,700 | 5,870 | 5,700 | 5,850 | 382,300 | 1,950 |
| 2015-01-06 | 5,670 | 5,760 | 5,670 | 5,720 | 305,100 | 1,906.67 |
| 2015-01-05 | 5,760 | 5,760 | 5,660 | 5,710 | 165,600 | 1,903.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
