2899 (株)永谷園ホールディングス 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 | 1,076 | 1,093 | 1,076 | 1,079 | 16,000 | 2,158 |
| 2015-12-29 | 1,065 | 1,070 | 1,064 | 1,070 | 19,000 | 2,140 |
| 2015-12-28 | 1,067 | 1,067 | 1,062 | 1,062 | 16,000 | 2,124 |
| 2015-12-25 | 1,063 | 1,070 | 1,049 | 1,059 | 43,000 | 2,118 |
| 2015-12-24 | 1,055 | 1,055 | 1,040 | 1,045 | 31,000 | 2,090 |
| 2015-12-22 | 1,068 | 1,068 | 1,053 | 1,054 | 23,000 | 2,108 |
| 2015-12-21 | 1,063 | 1,074 | 1,058 | 1,063 | 25,000 | 2,126 |
| 2015-12-18 | 1,062 | 1,070 | 1,061 | 1,061 | 19,000 | 2,122 |
| 2015-12-17 | 1,060 | 1,068 | 1,057 | 1,064 | 23,000 | 2,128 |
| 2015-12-16 | 1,045 | 1,056 | 1,044 | 1,056 | 21,000 | 2,112 |
| 2015-12-15 | 1,052 | 1,052 | 1,043 | 1,045 | 31,000 | 2,090 |
| 2015-12-14 | 1,065 | 1,065 | 1,053 | 1,055 | 32,000 | 2,110 |
| 2015-12-11 | 1,061 | 1,076 | 1,061 | 1,071 | 56,000 | 2,142 |
| 2015-12-10 | 1,075 | 1,080 | 1,065 | 1,069 | 54,000 | 2,138 |
| 2015-12-09 | 1,100 | 1,100 | 1,073 | 1,079 | 25,000 | 2,158 |
| 2015-12-08 | 1,095 | 1,105 | 1,095 | 1,095 | 12,000 | 2,190 |
| 2015-12-07 | 1,086 | 1,098 | 1,086 | 1,095 | 23,000 | 2,190 |
| 2015-12-04 | 1,072 | 1,095 | 1,072 | 1,082 | 32,000 | 2,164 |
| 2015-12-03 | 1,071 | 1,073 | 1,066 | 1,072 | 32,000 | 2,144 |
| 2015-12-02 | 1,114 | 1,114 | 1,075 | 1,082 | 35,000 | 2,164 |
| 2015-12-01 | 1,119 | 1,119 | 1,109 | 1,111 | 20,000 | 2,222 |
| 2015-11-30 | 1,111 | 1,113 | 1,108 | 1,112 | 16,000 | 2,224 |
| 2015-11-27 | 1,122 | 1,123 | 1,116 | 1,121 | 13,000 | 2,242 |
| 2015-11-26 | 1,121 | 1,127 | 1,118 | 1,122 | 28,000 | 2,244 |
| 2015-11-25 | 1,115 | 1,122 | 1,111 | 1,118 | 18,000 | 2,236 |
| 2015-11-24 | 1,105 | 1,129 | 1,105 | 1,122 | 31,000 | 2,244 |
| 2015-11-20 | 1,109 | 1,109 | 1,100 | 1,108 | 14,000 | 2,216 |
| 2015-11-19 | 1,104 | 1,113 | 1,104 | 1,105 | 16,000 | 2,210 |
| 2015-11-18 | 1,111 | 1,111 | 1,106 | 1,106 | 5,000 | 2,212 |
| 2015-11-17 | 1,099 | 1,111 | 1,099 | 1,105 | 19,000 | 2,210 |
| 2015-11-16 | 1,080 | 1,095 | 1,080 | 1,088 | 17,000 | 2,176 |
| 2015-11-13 | 1,079 | 1,079 | 1,064 | 1,071 | 13,000 | 2,142 |
| 2015-11-12 | 1,080 | 1,083 | 1,073 | 1,079 | 16,000 | 2,158 |
| 2015-11-11 | 1,064 | 1,078 | 1,064 | 1,078 | 12,000 | 2,156 |
| 2015-11-10 | 1,066 | 1,071 | 1,066 | 1,069 | 13,000 | 2,138 |
| 2015-11-09 | 1,068 | 1,077 | 1,065 | 1,073 | 20,000 | 2,146 |
| 2015-11-06 | 1,070 | 1,070 | 1,062 | 1,064 | 11,000 | 2,128 |
| 2015-11-05 | 1,054 | 1,067 | 1,054 | 1,067 | 22,000 | 2,134 |
| 2015-11-04 | 1,052 | 1,058 | 1,052 | 1,056 | 15,000 | 2,112 |
| 2015-11-02 | 1,063 | 1,063 | 1,052 | 1,052 | 8,000 | 2,104 |
| 2015-10-30 | 1,056 | 1,068 | 1,056 | 1,063 | 13,000 | 2,126 |
| 2015-10-29 | 1,058 | 1,068 | 1,056 | 1,056 | 19,000 | 2,112 |
| 2015-10-28 | 1,043 | 1,051 | 1,043 | 1,050 | 7,000 | 2,100 |
| 2015-10-27 | 1,048 | 1,048 | 1,044 | 1,044 | 7,000 | 2,088 |
| 2015-10-26 | 1,048 | 1,048 | 1,045 | 1,046 | 13,000 | 2,092 |
| 2015-10-23 | 1,044 | 1,048 | 1,035 | 1,042 | 31,000 | 2,084 |
| 2015-10-22 | 1,039 | 1,041 | 1,039 | 1,041 | 5,000 | 2,082 |
| 2015-10-21 | 1,036 | 1,039 | 1,036 | 1,039 | 9,000 | 2,078 |
| 2015-10-20 | 1,039 | 1,040 | 1,035 | 1,040 | 6,000 | 2,080 |
| 2015-10-19 | 1,033 | 1,039 | 1,031 | 1,033 | 13,000 | 2,066 |
| 2015-10-16 | 1,036 | 1,036 | 1,030 | 1,032 | 11,000 | 2,064 |
| 2015-10-15 | 1,034 | 1,034 | 1,034 | 1,034 | 5,000 | 2,068 |
| 2015-10-14 | 1,032 | 1,034 | 1,025 | 1,027 | 18,000 | 2,054 |
| 2015-10-13 | 1,034 | 1,040 | 1,034 | 1,036 | 12,000 | 2,072 |
| 2015-10-09 | 1,040 | 1,040 | 1,031 | 1,033 | 11,000 | 2,066 |
| 2015-10-08 | 1,038 | 1,040 | 1,035 | 1,036 | 21,000 | 2,072 |
| 2015-10-07 | 1,045 | 1,045 | 1,032 | 1,038 | 13,000 | 2,076 |
| 2015-10-06 | 1,040 | 1,043 | 1,035 | 1,039 | 18,000 | 2,078 |
| 2015-10-05 | 1,040 | 1,044 | 1,023 | 1,035 | 25,000 | 2,070 |
| 2015-10-02 | 1,049 | 1,049 | 1,042 | 1,044 | 11,000 | 2,088 |
| 2015-10-01 | 1,043 | 1,053 | 1,043 | 1,044 | 20,000 | 2,088 |
| 2015-09-30 | 1,051 | 1,059 | 1,049 | 1,059 | 14,000 | 2,118 |
| 2015-09-29 | 1,061 | 1,081 | 1,048 | 1,048 | 22,000 | 2,096 |
| 2015-09-28 | 1,064 | 1,085 | 1,064 | 1,070 | 13,000 | 2,140 |
| 2015-09-25 | 1,103 | 1,103 | 1,092 | 1,093 | 24,000 | 2,186 |
| 2015-09-24 | 1,054 | 1,106 | 1,050 | 1,082 | 53,000 | 2,164 |
| 2015-09-18 | 1,059 | 1,068 | 1,054 | 1,058 | 27,000 | 2,116 |
| 2015-09-17 | 1,060 | 1,060 | 1,051 | 1,059 | 15,000 | 2,118 |
| 2015-09-16 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 2,104 |
| 2015-09-15 | 1,046 | 1,053 | 1,046 | 1,048 | 27,000 | 2,096 |
| 2015-09-14 | 1,056 | 1,056 | 1,045 | 1,045 | 8,000 | 2,090 |
| 2015-09-11 | 1,054 | 1,057 | 1,043 | 1,045 | 56,000 | 2,090 |
| 2015-09-10 | 1,031 | 1,046 | 1,031 | 1,040 | 19,000 | 2,080 |
| 2015-09-09 | 1,034 | 1,059 | 1,034 | 1,053 | 29,000 | 2,106 |
| 2015-09-08 | 1,043 | 1,044 | 1,030 | 1,030 | 17,000 | 2,060 |
| 2015-09-07 | 1,045 | 1,049 | 1,040 | 1,040 | 14,000 | 2,080 |
| 2015-09-04 | 1,056 | 1,059 | 1,047 | 1,047 | 25,000 | 2,094 |
| 2015-09-03 | 1,057 | 1,065 | 1,057 | 1,057 | 15,000 | 2,114 |
| 2015-09-02 | 1,062 | 1,062 | 1,054 | 1,056 | 13,000 | 2,112 |
| 2015-09-01 | 1,078 | 1,080 | 1,051 | 1,056 | 33,000 | 2,112 |
| 2015-08-31 | 1,078 | 1,089 | 1,071 | 1,084 | 22,000 | 2,168 |
| 2015-08-28 | 1,070 | 1,080 | 1,070 | 1,078 | 14,000 | 2,156 |
| 2015-08-27 | 1,063 | 1,064 | 1,057 | 1,062 | 19,000 | 2,124 |
| 2015-08-26 | 1,067 | 1,067 | 1,046 | 1,054 | 44,000 | 2,108 |
| 2015-08-25 | 1,055 | 1,079 | 1,050 | 1,052 | 36,000 | 2,104 |
| 2015-08-24 | 1,097 | 1,107 | 1,076 | 1,079 | 39,000 | 2,158 |
| 2015-08-21 | 1,113 | 1,116 | 1,095 | 1,095 | 35,000 | 2,190 |
| 2015-08-20 | 1,122 | 1,128 | 1,115 | 1,116 | 14,000 | 2,232 |
| 2015-08-19 | 1,115 | 1,116 | 1,110 | 1,114 | 13,000 | 2,228 |
| 2015-08-18 | 1,116 | 1,124 | 1,111 | 1,118 | 23,000 | 2,236 |
| 2015-08-17 | 1,117 | 1,122 | 1,110 | 1,116 | 22,000 | 2,232 |
| 2015-08-14 | 1,110 | 1,110 | 1,104 | 1,110 | 13,000 | 2,220 |
| 2015-08-13 | 1,103 | 1,108 | 1,102 | 1,105 | 9,000 | 2,210 |
| 2015-08-12 | 1,104 | 1,109 | 1,101 | 1,103 | 16,000 | 2,206 |
| 2015-08-11 | 1,108 | 1,108 | 1,102 | 1,102 | 5,000 | 2,204 |
| 2015-08-10 | 1,095 | 1,108 | 1,090 | 1,105 | 25,000 | 2,210 |
| 2015-08-07 | 1,114 | 1,131 | 1,108 | 1,110 | 39,000 | 2,220 |
| 2015-08-06 | 1,100 | 1,110 | 1,100 | 1,108 | 14,000 | 2,216 |
| 2015-08-05 | 1,100 | 1,113 | 1,100 | 1,105 | 19,000 | 2,210 |
| 2015-08-04 | 1,106 | 1,110 | 1,098 | 1,104 | 29,000 | 2,208 |
| 2015-08-03 | 1,107 | 1,107 | 1,084 | 1,097 | 15,000 | 2,194 |
| 2015-07-31 | 1,083 | 1,098 | 1,082 | 1,091 | 9,000 | 2,182 |
| 2015-07-30 | 1,085 | 1,090 | 1,085 | 1,088 | 12,000 | 2,176 |
| 2015-07-29 | 1,094 | 1,094 | 1,082 | 1,083 | 14,000 | 2,166 |
| 2015-07-28 | 1,090 | 1,094 | 1,082 | 1,082 | 13,000 | 2,164 |
| 2015-07-27 | 1,091 | 1,096 | 1,080 | 1,082 | 19,000 | 2,164 |
| 2015-07-24 | 1,103 | 1,103 | 1,091 | 1,095 | 15,000 | 2,190 |
| 2015-07-23 | 1,105 | 1,111 | 1,103 | 1,103 | 8,000 | 2,206 |
| 2015-07-22 | 1,120 | 1,120 | 1,100 | 1,104 | 25,000 | 2,208 |
| 2015-07-21 | 1,128 | 1,128 | 1,117 | 1,118 | 20,000 | 2,236 |
| 2015-07-17 | 1,116 | 1,130 | 1,115 | 1,117 | 25,000 | 2,234 |
| 2015-07-16 | 1,098 | 1,111 | 1,098 | 1,109 | 21,000 | 2,218 |
| 2015-07-15 | 1,105 | 1,105 | 1,091 | 1,102 | 21,000 | 2,204 |
| 2015-07-14 | 1,091 | 1,113 | 1,091 | 1,104 | 23,000 | 2,208 |
| 2015-07-13 | 1,089 | 1,089 | 1,080 | 1,088 | 10,000 | 2,176 |
| 2015-07-10 | 1,070 | 1,090 | 1,069 | 1,076 | 26,000 | 2,152 |
| 2015-07-09 | 1,070 | 1,080 | 1,065 | 1,070 | 26,000 | 2,140 |
| 2015-07-08 | 1,096 | 1,096 | 1,074 | 1,074 | 24,000 | 2,148 |
| 2015-07-07 | 1,078 | 1,098 | 1,078 | 1,087 | 11,000 | 2,174 |
| 2015-07-06 | 1,094 | 1,098 | 1,077 | 1,078 | 28,000 | 2,156 |
| 2015-07-03 | 1,106 | 1,112 | 1,091 | 1,091 | 25,000 | 2,182 |
| 2015-07-02 | 1,114 | 1,115 | 1,101 | 1,106 | 22,000 | 2,212 |
| 2015-07-01 | 1,095 | 1,101 | 1,091 | 1,099 | 20,000 | 2,198 |
| 2015-06-30 | 1,100 | 1,103 | 1,094 | 1,094 | 24,000 | 2,188 |
| 2015-06-29 | 1,100 | 1,105 | 1,096 | 1,100 | 19,000 | 2,200 |
| 2015-06-26 | 1,105 | 1,110 | 1,104 | 1,104 | 27,000 | 2,208 |
| 2015-06-25 | 1,116 | 1,120 | 1,111 | 1,114 | 20,000 | 2,228 |
| 2015-06-24 | 1,115 | 1,117 | 1,110 | 1,116 | 30,000 | 2,232 |
| 2015-06-23 | 1,127 | 1,127 | 1,114 | 1,119 | 20,000 | 2,238 |
| 2015-06-22 | 1,121 | 1,125 | 1,116 | 1,116 | 33,000 | 2,232 |
| 2015-06-19 | 1,132 | 1,132 | 1,118 | 1,119 | 37,000 | 2,238 |
| 2015-06-18 | 1,127 | 1,127 | 1,122 | 1,122 | 11,000 | 2,244 |
| 2015-06-17 | 1,135 | 1,135 | 1,122 | 1,125 | 13,000 | 2,250 |
| 2015-06-16 | 1,130 | 1,135 | 1,127 | 1,129 | 19,000 | 2,258 |
| 2015-06-15 | 1,120 | 1,127 | 1,120 | 1,127 | 7,000 | 2,254 |
| 2015-06-12 | 1,130 | 1,131 | 1,118 | 1,120 | 68,000 | 2,240 |
| 2015-06-11 | 1,112 | 1,114 | 1,105 | 1,114 | 23,000 | 2,228 |
| 2015-06-10 | 1,117 | 1,117 | 1,111 | 1,112 | 16,000 | 2,224 |
| 2015-06-09 | 1,115 | 1,117 | 1,111 | 1,111 | 17,000 | 2,222 |
| 2015-06-08 | 1,117 | 1,117 | 1,110 | 1,115 | 13,000 | 2,230 |
| 2015-06-05 | 1,108 | 1,110 | 1,106 | 1,107 | 13,000 | 2,214 |
| 2015-06-04 | 1,105 | 1,111 | 1,104 | 1,108 | 20,000 | 2,216 |
| 2015-06-03 | 1,112 | 1,114 | 1,101 | 1,111 | 19,000 | 2,222 |
| 2015-06-02 | 1,127 | 1,128 | 1,120 | 1,120 | 10,000 | 2,240 |
| 2015-06-01 | 1,126 | 1,126 | 1,119 | 1,122 | 11,000 | 2,244 |
| 2015-05-29 | 1,127 | 1,127 | 1,117 | 1,124 | 22,000 | 2,248 |
| 2015-05-28 | 1,123 | 1,133 | 1,114 | 1,127 | 19,000 | 2,254 |
| 2015-05-27 | 1,121 | 1,133 | 1,115 | 1,128 | 16,000 | 2,256 |
| 2015-05-26 | 1,129 | 1,137 | 1,127 | 1,132 | 24,000 | 2,264 |
| 2015-05-25 | 1,119 | 1,125 | 1,117 | 1,125 | 22,000 | 2,250 |
| 2015-05-22 | 1,118 | 1,128 | 1,107 | 1,119 | 13,000 | 2,238 |
| 2015-05-21 | 1,125 | 1,125 | 1,111 | 1,118 | 14,000 | 2,236 |
| 2015-05-20 | 1,133 | 1,133 | 1,120 | 1,129 | 19,000 | 2,258 |
| 2015-05-19 | 1,099 | 1,126 | 1,099 | 1,110 | 31,000 | 2,220 |
| 2015-05-18 | 1,090 | 1,090 | 1,071 | 1,086 | 37,000 | 2,172 |
| 2015-05-15 | 1,100 | 1,104 | 1,095 | 1,095 | 21,000 | 2,190 |
| 2015-05-14 | 1,103 | 1,105 | 1,098 | 1,099 | 20,000 | 2,198 |
| 2015-05-13 | 1,108 | 1,113 | 1,103 | 1,103 | 18,000 | 2,206 |
| 2015-05-12 | 1,116 | 1,116 | 1,104 | 1,108 | 19,000 | 2,216 |
| 2015-05-11 | 1,114 | 1,114 | 1,102 | 1,102 | 12,000 | 2,204 |
| 2015-05-08 | 1,116 | 1,125 | 1,114 | 1,114 | 25,000 | 2,228 |
| 2015-05-07 | 1,130 | 1,130 | 1,116 | 1,116 | 18,000 | 2,232 |
| 2015-05-01 | 1,116 | 1,128 | 1,113 | 1,127 | 32,000 | 2,254 |
| 2015-04-30 | 1,124 | 1,124 | 1,116 | 1,116 | 15,000 | 2,232 |
| 2015-04-28 | 1,120 | 1,124 | 1,120 | 1,123 | 19,000 | 2,246 |
| 2015-04-27 | 1,128 | 1,128 | 1,118 | 1,119 | 27,000 | 2,238 |
| 2015-04-24 | 1,116 | 1,119 | 1,116 | 1,117 | 13,000 | 2,234 |
| 2015-04-23 | 1,120 | 1,120 | 1,115 | 1,118 | 16,000 | 2,236 |
| 2015-04-22 | 1,130 | 1,130 | 1,120 | 1,121 | 12,000 | 2,242 |
| 2015-04-21 | 1,130 | 1,132 | 1,127 | 1,132 | 15,000 | 2,264 |
| 2015-04-20 | 1,125 | 1,133 | 1,124 | 1,124 | 16,000 | 2,248 |
| 2015-04-17 | 1,134 | 1,134 | 1,128 | 1,132 | 26,000 | 2,264 |
| 2015-04-16 | 1,135 | 1,138 | 1,129 | 1,131 | 16,000 | 2,262 |
| 2015-04-15 | 1,137 | 1,137 | 1,128 | 1,128 | 20,000 | 2,256 |
| 2015-04-14 | 1,142 | 1,142 | 1,136 | 1,137 | 13,000 | 2,274 |
| 2015-04-13 | 1,145 | 1,150 | 1,139 | 1,141 | 41,000 | 2,282 |
| 2015-04-10 | 1,145 | 1,145 | 1,136 | 1,136 | 26,000 | 2,272 |
| 2015-04-09 | 1,143 | 1,145 | 1,138 | 1,138 | 32,000 | 2,276 |
| 2015-04-08 | 1,138 | 1,145 | 1,133 | 1,143 | 41,000 | 2,286 |
| 2015-04-07 | 1,129 | 1,136 | 1,124 | 1,128 | 25,000 | 2,256 |
| 2015-04-06 | 1,122 | 1,133 | 1,122 | 1,122 | 6,000 | 2,244 |
| 2015-04-03 | 1,122 | 1,132 | 1,117 | 1,120 | 33,000 | 2,240 |
| 2015-04-02 | 1,125 | 1,135 | 1,115 | 1,123 | 48,000 | 2,246 |
| 2015-04-01 | 1,118 | 1,130 | 1,111 | 1,111 | 24,000 | 2,222 |
| 2015-03-31 | 1,130 | 1,142 | 1,119 | 1,133 | 54,000 | 2,266 |
| 2015-03-30 | 1,136 | 1,139 | 1,124 | 1,126 | 31,000 | 2,252 |
| 2015-03-27 | 1,165 | 1,169 | 1,133 | 1,145 | 50,000 | 2,290 |
| 2015-03-26 | 1,176 | 1,179 | 1,174 | 1,177 | 75,000 | 2,354 |
| 2015-03-25 | 1,180 | 1,182 | 1,173 | 1,180 | 58,000 | 2,360 |
| 2015-03-24 | 1,170 | 1,177 | 1,169 | 1,170 | 45,000 | 2,340 |
| 2015-03-23 | 1,175 | 1,176 | 1,167 | 1,170 | 55,000 | 2,340 |
| 2015-03-20 | 1,183 | 1,183 | 1,170 | 1,175 | 55,000 | 2,350 |
| 2015-03-19 | 1,172 | 1,185 | 1,172 | 1,182 | 22,000 | 2,364 |
| 2015-03-18 | 1,185 | 1,185 | 1,170 | 1,184 | 39,000 | 2,368 |
| 2015-03-17 | 1,188 | 1,190 | 1,173 | 1,180 | 29,000 | 2,360 |
| 2015-03-16 | 1,175 | 1,183 | 1,164 | 1,181 | 41,000 | 2,362 |
| 2015-03-13 | 1,160 | 1,177 | 1,157 | 1,171 | 86,000 | 2,342 |
| 2015-03-12 | 1,178 | 1,185 | 1,175 | 1,180 | 33,000 | 2,360 |
| 2015-03-11 | 1,175 | 1,185 | 1,160 | 1,168 | 26,000 | 2,336 |
| 2015-03-10 | 1,180 | 1,185 | 1,168 | 1,175 | 40,000 | 2,350 |
| 2015-03-09 | 1,172 | 1,180 | 1,169 | 1,180 | 35,000 | 2,360 |
| 2015-03-06 | 1,171 | 1,173 | 1,169 | 1,172 | 10,000 | 2,344 |
| 2015-03-05 | 1,166 | 1,173 | 1,164 | 1,172 | 14,000 | 2,344 |
| 2015-03-04 | 1,168 | 1,169 | 1,158 | 1,166 | 37,000 | 2,332 |
| 2015-03-03 | 1,165 | 1,169 | 1,162 | 1,168 | 18,000 | 2,336 |
| 2015-03-02 | 1,155 | 1,163 | 1,155 | 1,160 | 17,000 | 2,320 |
| 2015-02-27 | 1,162 | 1,167 | 1,153 | 1,155 | 21,000 | 2,310 |
| 2015-02-26 | 1,151 | 1,161 | 1,149 | 1,161 | 29,000 | 2,322 |
| 2015-02-25 | 1,174 | 1,180 | 1,151 | 1,158 | 32,000 | 2,316 |
| 2015-02-24 | 1,168 | 1,172 | 1,166 | 1,169 | 38,000 | 2,338 |
| 2015-02-23 | 1,180 | 1,190 | 1,165 | 1,168 | 25,000 | 2,336 |
| 2015-02-20 | 1,199 | 1,199 | 1,163 | 1,188 | 38,000 | 2,376 |
| 2015-02-19 | 1,174 | 1,194 | 1,174 | 1,194 | 31,000 | 2,388 |
| 2015-02-18 | 1,170 | 1,186 | 1,170 | 1,171 | 26,000 | 2,342 |
| 2015-02-17 | 1,158 | 1,170 | 1,150 | 1,155 | 21,000 | 2,310 |
| 2015-02-16 | 1,171 | 1,189 | 1,155 | 1,155 | 32,000 | 2,310 |
| 2015-02-13 | 1,171 | 1,185 | 1,166 | 1,177 | 50,000 | 2,354 |
| 2015-02-12 | 1,150 | 1,166 | 1,142 | 1,142 | 33,000 | 2,284 |
| 2015-02-10 | 1,126 | 1,147 | 1,120 | 1,127 | 27,000 | 2,254 |
| 2015-02-09 | 1,100 | 1,130 | 1,100 | 1,102 | 60,000 | 2,204 |
| 2015-02-06 | 1,168 | 1,188 | 1,133 | 1,139 | 41,000 | 2,278 |
| 2015-02-05 | 1,154 | 1,170 | 1,150 | 1,170 | 25,000 | 2,340 |
| 2015-02-04 | 1,137 | 1,156 | 1,137 | 1,154 | 20,000 | 2,308 |
| 2015-02-03 | 1,150 | 1,156 | 1,135 | 1,142 | 24,000 | 2,284 |
| 2015-02-02 | 1,128 | 1,147 | 1,126 | 1,139 | 23,000 | 2,278 |
| 2015-01-30 | 1,136 | 1,154 | 1,135 | 1,135 | 24,000 | 2,270 |
| 2015-01-29 | 1,135 | 1,165 | 1,135 | 1,150 | 24,000 | 2,300 |
| 2015-01-28 | 1,125 | 1,138 | 1,124 | 1,138 | 20,000 | 2,276 |
| 2015-01-27 | 1,123 | 1,131 | 1,123 | 1,126 | 13,000 | 2,252 |
| 2015-01-26 | 1,120 | 1,121 | 1,113 | 1,121 | 19,000 | 2,242 |
| 2015-01-23 | 1,125 | 1,125 | 1,111 | 1,119 | 16,000 | 2,238 |
| 2015-01-22 | 1,111 | 1,120 | 1,103 | 1,110 | 13,000 | 2,220 |
| 2015-01-21 | 1,103 | 1,116 | 1,103 | 1,108 | 18,000 | 2,216 |
| 2015-01-20 | 1,108 | 1,124 | 1,108 | 1,120 | 15,000 | 2,240 |
| 2015-01-19 | 1,109 | 1,124 | 1,108 | 1,120 | 18,000 | 2,240 |
| 2015-01-16 | 1,103 | 1,110 | 1,102 | 1,109 | 9,000 | 2,218 |
| 2015-01-15 | 1,089 | 1,109 | 1,087 | 1,103 | 16,000 | 2,206 |
| 2015-01-14 | 1,103 | 1,103 | 1,091 | 1,094 | 14,000 | 2,188 |
| 2015-01-13 | 1,122 | 1,122 | 1,091 | 1,112 | 28,000 | 2,224 |
| 2015-01-09 | 1,134 | 1,135 | 1,126 | 1,130 | 13,000 | 2,260 |
| 2015-01-08 | 1,127 | 1,141 | 1,117 | 1,133 | 27,000 | 2,266 |
| 2015-01-07 | 1,114 | 1,127 | 1,104 | 1,114 | 20,000 | 2,228 |
| 2015-01-06 | 1,130 | 1,136 | 1,115 | 1,118 | 74,000 | 2,236 |
| 2015-01-05 | 1,099 | 1,121 | 1,095 | 1,104 | 32,000 | 2,208 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
