2904 一正蒲鉾(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 | 1,039 | 1,039 | 1,003 | 1,010 | 23,800 | 1,010 |
| 2015-12-29 | 1,059 | 1,069 | 1,022 | 1,039 | 9,100 | 1,039 |
| 2015-12-28 | 1,074 | 1,098 | 1,057 | 1,060 | 6,200 | 1,060 |
| 2015-12-25 | 1,033 | 1,100 | 1,030 | 1,087 | 12,200 | 1,087 |
| 2015-12-24 | 1,101 | 1,101 | 1,063 | 1,063 | 4,100 | 1,063 |
| 2015-12-22 | 1,102 | 1,102 | 1,087 | 1,091 | 6,600 | 1,091 |
| 2015-12-21 | 1,081 | 1,102 | 1,075 | 1,093 | 14,800 | 1,093 |
| 2015-12-18 | 1,060 | 1,086 | 1,059 | 1,081 | 9,500 | 1,081 |
| 2015-12-17 | 1,055 | 1,063 | 1,039 | 1,060 | 6,600 | 1,060 |
| 2015-12-16 | 1,028 | 1,040 | 1,028 | 1,033 | 7,600 | 1,033 |
| 2015-12-15 | 1,037 | 1,038 | 1,025 | 1,027 | 5,300 | 1,027 |
| 2015-12-14 | 1,037 | 1,042 | 1,022 | 1,037 | 6,600 | 1,037 |
| 2015-12-11 | 1,022 | 1,045 | 1,022 | 1,039 | 14,700 | 1,039 |
| 2015-12-10 | 1,072 | 1,096 | 1,035 | 1,036 | 10,800 | 1,036 |
| 2015-12-09 | 1,096 | 1,100 | 1,060 | 1,090 | 9,400 | 1,090 |
| 2015-12-08 | 1,100 | 1,115 | 1,095 | 1,103 | 35,700 | 1,103 |
| 2015-12-07 | 1,140 | 1,152 | 1,135 | 1,138 | 8,700 | 1,138 |
| 2015-12-04 | 1,150 | 1,150 | 1,135 | 1,145 | 6,200 | 1,145 |
| 2015-12-03 | 1,101 | 1,167 | 1,101 | 1,155 | 22,000 | 1,155 |
| 2015-12-02 | 1,080 | 1,130 | 1,060 | 1,118 | 66,100 | 1,118 |
| 2015-12-01 | 1,169 | 1,170 | 1,160 | 1,170 | 4,900 | 1,170 |
| 2015-11-30 | 1,153 | 1,170 | 1,153 | 1,168 | 7,700 | 1,168 |
| 2015-11-27 | 1,165 | 1,169 | 1,150 | 1,164 | 10,600 | 1,164 |
| 2015-11-26 | 1,171 | 1,171 | 1,159 | 1,165 | 3,300 | 1,165 |
| 2015-11-25 | 1,170 | 1,172 | 1,150 | 1,169 | 10,300 | 1,169 |
| 2015-11-24 | 1,156 | 1,167 | 1,154 | 1,167 | 11,000 | 1,167 |
| 2015-11-20 | 1,158 | 1,160 | 1,145 | 1,156 | 12,900 | 1,156 |
| 2015-11-19 | 1,156 | 1,159 | 1,150 | 1,159 | 8,800 | 1,159 |
| 2015-11-18 | 1,155 | 1,158 | 1,149 | 1,157 | 8,100 | 1,157 |
| 2015-11-17 | 1,155 | 1,155 | 1,147 | 1,155 | 9,800 | 1,155 |
| 2015-11-16 | 1,145 | 1,154 | 1,145 | 1,151 | 7,300 | 1,151 |
| 2015-11-13 | 1,133 | 1,154 | 1,133 | 1,154 | 6,700 | 1,154 |
| 2015-11-12 | 1,150 | 1,155 | 1,140 | 1,150 | 15,500 | 1,150 |
| 2015-11-11 | 1,150 | 1,159 | 1,130 | 1,132 | 16,800 | 1,132 |
| 2015-11-10 | 1,120 | 1,146 | 1,060 | 1,139 | 18,200 | 1,139 |
| 2015-11-09 | 1,085 | 1,147 | 1,084 | 1,120 | 20,500 | 1,120 |
| 2015-11-06 | 1,078 | 1,085 | 1,078 | 1,085 | 8,800 | 1,085 |
| 2015-11-05 | 1,062 | 1,078 | 1,045 | 1,076 | 10,800 | 1,076 |
| 2015-11-04 | 1,070 | 1,070 | 1,045 | 1,057 | 5,600 | 1,057 |
| 2015-11-02 | 1,057 | 1,059 | 1,052 | 1,053 | 6,700 | 1,053 |
| 2015-10-30 | 1,056 | 1,080 | 1,051 | 1,056 | 6,700 | 1,056 |
| 2015-10-29 | 1,083 | 1,090 | 1,030 | 1,042 | 13,000 | 1,042 |
| 2015-10-28 | 1,057 | 1,080 | 1,042 | 1,080 | 19,500 | 1,080 |
| 2015-10-27 | 1,040 | 1,046 | 1,040 | 1,043 | 12,000 | 1,043 |
| 2015-10-26 | 1,025 | 1,031 | 1,015 | 1,030 | 7,700 | 1,030 |
| 2015-10-23 | 1,030 | 1,030 | 1,003 | 1,025 | 8,900 | 1,025 |
| 2015-10-22 | 1,004 | 1,025 | 1,004 | 1,025 | 3,600 | 1,025 |
| 2015-10-21 | 1,006 | 1,015 | 1,001 | 1,015 | 5,100 | 1,015 |
| 2015-10-20 | 1,026 | 1,032 | 1,001 | 1,013 | 9,100 | 1,013 |
| 2015-10-19 | 1,011 | 1,030 | 1,010 | 1,026 | 3,200 | 1,026 |
| 2015-10-16 | 1,035 | 1,038 | 1,013 | 1,017 | 5,100 | 1,017 |
| 2015-10-15 | 1,001 | 1,023 | 1,001 | 1,009 | 5,000 | 1,009 |
| 2015-10-14 | 1,000 | 1,005 | 998 | 1,001 | 9,800 | 1,001 |
| 2015-10-13 | 1,015 | 1,035 | 999 | 999 | 13,100 | 999 |
| 2015-10-09 | 1,015 | 1,021 | 1,015 | 1,021 | 5,100 | 1,021 |
| 2015-10-08 | 1,013 | 1,026 | 1,012 | 1,016 | 4,600 | 1,016 |
| 2015-10-07 | 1,050 | 1,058 | 1,011 | 1,015 | 8,200 | 1,015 |
| 2015-10-06 | 1,040 | 1,053 | 1,037 | 1,040 | 10,600 | 1,040 |
| 2015-10-05 | 1,030 | 1,051 | 1,030 | 1,031 | 9,100 | 1,031 |
| 2015-10-02 | 1,015 | 1,036 | 1,014 | 1,015 | 3,200 | 1,015 |
| 2015-10-01 | 1,030 | 1,035 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2015-09-30 | 1,024 | 1,032 | 1,020 | 1,021 | 3,200 | 1,021 |
| 2015-09-29 | 1,035 | 1,035 | 1,009 | 1,024 | 2,900 | 1,024 |
| 2015-09-28 | 1,050 | 1,050 | 1,001 | 1,042 | 6,300 | 1,042 |
| 2015-09-25 | 1,031 | 1,079 | 1,031 | 1,072 | 6,000 | 1,072 |
| 2015-09-24 | 1,062 | 1,076 | 1,026 | 1,031 | 11,400 | 1,031 |
| 2015-09-18 | 1,054 | 1,064 | 1,042 | 1,062 | 3,600 | 1,062 |
| 2015-09-17 | 1,064 | 1,074 | 1,060 | 1,073 | 5,500 | 1,073 |
| 2015-09-16 | 1,069 | 1,069 | 1,054 | 1,060 | 3,000 | 1,060 |
| 2015-09-15 | 1,004 | 1,075 | 1,004 | 1,051 | 12,300 | 1,051 |
| 2015-09-14 | 1,047 | 1,047 | 1,010 | 1,016 | 2,700 | 1,016 |
| 2015-09-11 | 1,010 | 1,047 | 1,010 | 1,029 | 16,000 | 1,029 |
| 2015-09-10 | 1,047 | 1,047 | 1,004 | 1,037 | 5,700 | 1,037 |
| 2015-09-09 | 1,008 | 1,050 | 1,008 | 1,048 | 6,900 | 1,048 |
| 2015-09-08 | 1,017 | 1,017 | 982 | 990 | 7,500 | 990 |
| 2015-09-07 | 1,000 | 1,050 | 988 | 1,017 | 9,500 | 1,017 |
| 2015-09-04 | 1,052 | 1,052 | 1,001 | 1,003 | 9,200 | 1,003 |
| 2015-09-03 | 1,020 | 1,054 | 1,020 | 1,025 | 4,900 | 1,025 |
| 2015-09-02 | 1,035 | 1,060 | 1,014 | 1,020 | 7,100 | 1,020 |
| 2015-09-01 | 1,090 | 1,090 | 1,037 | 1,040 | 10,700 | 1,040 |
| 2015-08-31 | 1,049 | 1,095 | 1,031 | 1,091 | 4,600 | 1,091 |
| 2015-08-28 | 1,049 | 1,063 | 1,045 | 1,049 | 6,200 | 1,049 |
| 2015-08-27 | 1,060 | 1,068 | 1,023 | 1,049 | 9,300 | 1,049 |
| 2015-08-26 | 1,021 | 1,052 | 980 | 1,021 | 13,500 | 1,021 |
| 2015-08-25 | 1,015 | 1,021 | 965 | 989 | 14,700 | 989 |
| 2015-08-24 | 1,050 | 1,065 | 1,021 | 1,027 | 16,200 | 1,027 |
| 2015-08-21 | 1,082 | 1,085 | 1,066 | 1,067 | 9,600 | 1,067 |
| 2015-08-20 | 1,090 | 1,100 | 1,082 | 1,082 | 8,100 | 1,082 |
| 2015-08-19 | 1,117 | 1,117 | 1,081 | 1,090 | 5,900 | 1,090 |
| 2015-08-18 | 1,123 | 1,123 | 1,116 | 1,120 | 2,900 | 1,120 |
| 2015-08-17 | 1,100 | 1,107 | 1,063 | 1,103 | 7,400 | 1,103 |
| 2015-08-14 | 1,097 | 1,124 | 1,091 | 1,098 | 3,700 | 1,098 |
| 2015-08-13 | 1,100 | 1,107 | 1,083 | 1,097 | 5,800 | 1,097 |
| 2015-08-12 | 1,117 | 1,117 | 1,102 | 1,103 | 3,100 | 1,103 |
| 2015-08-11 | 1,138 | 1,138 | 1,100 | 1,117 | 10,900 | 1,117 |
| 2015-08-10 | 1,140 | 1,140 | 1,120 | 1,138 | 14,100 | 1,138 |
| 2015-08-07 | 1,121 | 1,151 | 1,121 | 1,143 | 19,700 | 1,143 |
| 2015-08-06 | 1,131 | 1,147 | 1,121 | 1,141 | 12,100 | 1,141 |
| 2015-08-05 | 1,100 | 1,142 | 1,100 | 1,138 | 18,300 | 1,138 |
| 2015-08-04 | 1,099 | 1,120 | 1,096 | 1,113 | 18,200 | 1,113 |
| 2015-08-03 | 1,050 | 1,098 | 1,050 | 1,095 | 18,400 | 1,095 |
| 2015-07-31 | 1,037 | 1,079 | 1,037 | 1,053 | 8,000 | 1,053 |
| 2015-07-30 | 1,033 | 1,060 | 1,033 | 1,037 | 9,000 | 1,037 |
| 2015-07-29 | 1,045 | 1,048 | 1,034 | 1,044 | 6,600 | 1,044 |
| 2015-07-28 | 1,036 | 1,065 | 1,036 | 1,045 | 10,600 | 1,045 |
| 2015-07-27 | 1,047 | 1,047 | 1,039 | 1,039 | 6,900 | 1,039 |
| 2015-07-24 | 1,048 | 1,057 | 1,047 | 1,047 | 8,300 | 1,047 |
| 2015-07-23 | 1,059 | 1,059 | 1,040 | 1,048 | 7,900 | 1,048 |
| 2015-07-22 | 1,076 | 1,099 | 1,051 | 1,055 | 9,000 | 1,055 |
| 2015-07-21 | 1,080 | 1,081 | 1,077 | 1,080 | 4,900 | 1,080 |
| 2015-07-17 | 1,080 | 1,087 | 1,068 | 1,077 | 6,600 | 1,077 |
| 2015-07-16 | 1,060 | 1,087 | 1,016 | 1,065 | 10,100 | 1,065 |
| 2015-07-15 | 1,082 | 1,099 | 1,065 | 1,074 | 16,500 | 1,074 |
| 2015-07-14 | 1,100 | 1,106 | 1,078 | 1,091 | 24,300 | 1,091 |
| 2015-07-13 | 1,032 | 1,035 | 962 | 1,026 | 21,800 | 1,026 |
| 2015-07-10 | 1,041 | 1,052 | 1,021 | 1,027 | 20,000 | 1,027 |
| 2015-07-09 | 1,025 | 1,082 | 1,004 | 1,035 | 17,800 | 1,035 |
| 2015-07-08 | 1,090 | 1,091 | 1,045 | 1,045 | 17,200 | 1,045 |
| 2015-07-07 | 1,072 | 1,090 | 1,063 | 1,083 | 10,300 | 1,083 |
| 2015-07-06 | 1,075 | 1,075 | 1,050 | 1,050 | 12,600 | 1,050 |
| 2015-07-03 | 1,091 | 1,092 | 1,075 | 1,075 | 14,100 | 1,075 |
| 2015-07-02 | 1,095 | 1,104 | 1,083 | 1,091 | 9,800 | 1,091 |
| 2015-07-01 | 1,061 | 1,109 | 1,060 | 1,092 | 21,400 | 1,092 |
| 2015-06-30 | 1,077 | 1,086 | 1,047 | 1,068 | 28,600 | 1,068 |
| 2015-06-29 | 1,067 | 1,109 | 1,067 | 1,093 | 29,000 | 1,093 |
| 2015-06-26 | 1,112 | 1,142 | 1,095 | 1,114 | 78,100 | 1,114 |
| 2015-06-25 | 1,155 | 1,159 | 1,141 | 1,141 | 174,100 | 1,141 |
| 2015-06-24 | 1,169 | 1,179 | 1,167 | 1,173 | 35,400 | 1,173 |
| 2015-06-23 | 1,155 | 1,169 | 1,155 | 1,168 | 25,100 | 1,168 |
| 2015-06-22 | 1,152 | 1,164 | 1,150 | 1,155 | 24,800 | 1,155 |
| 2015-06-19 | 1,142 | 1,165 | 1,138 | 1,150 | 15,500 | 1,150 |
| 2015-06-18 | 1,166 | 1,166 | 1,131 | 1,136 | 23,200 | 1,136 |
| 2015-06-17 | 1,179 | 1,180 | 1,167 | 1,167 | 16,200 | 1,167 |
| 2015-06-16 | 1,173 | 1,179 | 1,171 | 1,174 | 12,000 | 1,174 |
| 2015-06-15 | 1,175 | 1,175 | 1,170 | 1,173 | 16,300 | 1,173 |
| 2015-06-12 | 1,170 | 1,180 | 1,170 | 1,175 | 27,800 | 1,175 |
| 2015-06-11 | 1,169 | 1,175 | 1,168 | 1,171 | 13,000 | 1,171 |
| 2015-06-10 | 1,166 | 1,174 | 1,158 | 1,167 | 14,800 | 1,167 |
| 2015-06-09 | 1,174 | 1,175 | 1,165 | 1,166 | 15,300 | 1,166 |
| 2015-06-08 | 1,158 | 1,180 | 1,158 | 1,174 | 12,100 | 1,174 |
| 2015-06-05 | 1,162 | 1,166 | 1,162 | 1,164 | 9,900 | 1,164 |
| 2015-06-04 | 1,165 | 1,165 | 1,161 | 1,164 | 8,600 | 1,164 |
| 2015-06-03 | 1,162 | 1,165 | 1,159 | 1,160 | 8,700 | 1,160 |
| 2015-06-02 | 1,170 | 1,170 | 1,158 | 1,160 | 14,600 | 1,160 |
| 2015-06-01 | 1,167 | 1,171 | 1,152 | 1,170 | 20,400 | 1,170 |
| 2015-05-29 | 1,178 | 1,190 | 1,167 | 1,172 | 15,400 | 1,172 |
| 2015-05-28 | 1,170 | 1,178 | 1,163 | 1,174 | 13,000 | 1,174 |
| 2015-05-27 | 1,163 | 1,163 | 1,146 | 1,157 | 16,400 | 1,157 |
| 2015-05-26 | 1,153 | 1,158 | 1,146 | 1,154 | 15,900 | 1,154 |
| 2015-05-25 | 1,140 | 1,160 | 1,140 | 1,146 | 10,000 | 1,146 |
| 2015-05-22 | 1,127 | 1,140 | 1,121 | 1,136 | 7,300 | 1,136 |
| 2015-05-21 | 1,125 | 1,140 | 1,115 | 1,118 | 16,700 | 1,118 |
| 2015-05-20 | 1,117 | 1,126 | 1,108 | 1,123 | 18,000 | 1,123 |
| 2015-05-19 | 1,099 | 1,117 | 1,099 | 1,117 | 26,600 | 1,117 |
| 2015-05-18 | 1,080 | 1,105 | 1,080 | 1,100 | 12,300 | 1,100 |
| 2015-05-15 | 1,090 | 1,111 | 1,069 | 1,085 | 20,100 | 1,085 |
| 2015-05-14 | 1,094 | 1,094 | 1,060 | 1,070 | 15,200 | 1,070 |
| 2015-05-13 | 1,078 | 1,105 | 1,076 | 1,094 | 32,100 | 1,094 |
| 2015-05-12 | 1,054 | 1,091 | 1,042 | 1,073 | 24,300 | 1,073 |
| 2015-05-11 | 1,014 | 1,048 | 1,014 | 1,041 | 16,500 | 1,041 |
| 2015-05-08 | 1,030 | 1,038 | 1,000 | 1,013 | 39,700 | 1,013 |
| 2015-05-07 | 1,070 | 1,081 | 1,025 | 1,044 | 27,900 | 1,044 |
| 2015-05-01 | 1,075 | 1,084 | 1,058 | 1,071 | 20,000 | 1,071 |
| 2015-04-30 | 1,066 | 1,075 | 1,058 | 1,061 | 18,900 | 1,061 |
| 2015-04-28 | 1,115 | 1,115 | 1,055 | 1,066 | 44,700 | 1,066 |
| 2015-04-27 | 1,130 | 1,130 | 1,057 | 1,096 | 23,100 | 1,096 |
| 2015-04-24 | 1,120 | 1,135 | 1,107 | 1,111 | 21,100 | 1,111 |
| 2015-04-23 | 1,121 | 1,140 | 1,121 | 1,128 | 8,800 | 1,128 |
| 2015-04-22 | 1,111 | 1,135 | 1,055 | 1,134 | 15,900 | 1,134 |
| 2015-04-21 | 1,106 | 1,114 | 1,092 | 1,093 | 16,000 | 1,093 |
| 2015-04-20 | 1,110 | 1,133 | 1,104 | 1,106 | 17,000 | 1,106 |
| 2015-04-17 | 1,129 | 1,129 | 1,105 | 1,110 | 18,300 | 1,110 |
| 2015-04-16 | 1,129 | 1,135 | 1,113 | 1,130 | 14,200 | 1,130 |
| 2015-04-15 | 1,135 | 1,165 | 1,127 | 1,132 | 16,400 | 1,132 |
| 2015-04-14 | 1,167 | 1,167 | 1,138 | 1,150 | 14,700 | 1,150 |
| 2015-04-13 | 1,163 | 1,172 | 1,131 | 1,169 | 30,700 | 1,169 |
| 2015-04-10 | 1,184 | 1,193 | 1,166 | 1,173 | 18,800 | 1,173 |
| 2015-04-09 | 1,191 | 1,199 | 1,185 | 1,194 | 9,200 | 1,194 |
| 2015-04-08 | 1,178 | 1,200 | 1,170 | 1,191 | 14,100 | 1,191 |
| 2015-04-07 | 1,199 | 1,207 | 1,170 | 1,177 | 24,500 | 1,177 |
| 2015-04-06 | 1,206 | 1,215 | 1,186 | 1,191 | 13,600 | 1,191 |
| 2015-04-03 | 1,215 | 1,215 | 1,173 | 1,205 | 24,800 | 1,205 |
| 2015-04-02 | 1,250 | 1,262 | 1,200 | 1,215 | 27,400 | 1,215 |
| 2015-04-01 | 1,300 | 1,300 | 1,177 | 1,239 | 42,300 | 1,239 |
| 2015-03-31 | 1,131 | 1,270 | 1,131 | 1,240 | 33,300 | 1,240 |
| 2015-03-30 | 1,125 | 1,135 | 1,071 | 1,131 | 28,300 | 1,131 |
| 2015-03-27 | 1,083 | 1,100 | 1,045 | 1,065 | 31,400 | 1,065 |
| 2015-03-26 | 2,268 | 2,268 | 2,002 | 2,045 | 10,300 | 1,022.50 |
| 2015-03-25 | 2,280 | 2,280 | 2,261 | 2,262 | 4,800 | 1,131 |
| 2015-03-24 | 2,261 | 2,277 | 2,242 | 2,267 | 5,800 | 1,133.50 |
| 2015-03-23 | 2,269 | 2,269 | 2,238 | 2,261 | 4,800 | 1,130.50 |
| 2015-03-20 | 2,204 | 2,234 | 2,197 | 2,229 | 13,000 | 1,114.50 |
| 2015-03-19 | 2,200 | 2,216 | 2,183 | 2,204 | 7,900 | 1,102 |
| 2015-03-18 | 2,249 | 2,249 | 2,191 | 2,205 | 6,500 | 1,102.50 |
| 2015-03-17 | 2,225 | 2,275 | 2,150 | 2,199 | 20,600 | 1,099.50 |
| 2015-03-16 | 2,450 | 2,450 | 2,181 | 2,208 | 69,000 | 1,104 |
| 2015-03-13 | 2,030 | 2,030 | 1,998 | 2,000 | 19,500 | 1,000 |
| 2015-03-12 | 2,000 | 2,000 | 1,972 | 1,998 | 6,800 | 999 |
| 2015-03-11 | 2,045 | 2,045 | 1,960 | 1,972 | 17,500 | 986 |
| 2015-03-10 | 1,904 | 2,040 | 1,891 | 2,040 | 24,800 | 1,020 |
| 2015-03-09 | 1,884 | 1,904 | 1,851 | 1,904 | 2,900 | 952 |
| 2015-03-06 | 1,865 | 1,886 | 1,845 | 1,885 | 5,900 | 942.50 |
| 2015-03-05 | 1,827 | 1,865 | 1,825 | 1,858 | 2,300 | 929 |
| 2015-03-04 | 1,830 | 1,850 | 1,821 | 1,827 | 2,100 | 913.50 |
| 2015-03-03 | 1,860 | 1,860 | 1,825 | 1,859 | 2,500 | 929.50 |
| 2015-03-02 | 1,796 | 1,861 | 1,796 | 1,860 | 5,500 | 930 |
| 2015-02-27 | 1,800 | 1,850 | 1,781 | 1,795 | 12,500 | 897.50 |
| 2015-02-26 | 1,781 | 1,800 | 1,780 | 1,800 | 3,500 | 900 |
| 2015-02-25 | 1,780 | 1,820 | 1,780 | 1,792 | 2,100 | 896 |
| 2015-02-24 | 1,810 | 1,820 | 1,775 | 1,820 | 4,100 | 910 |
| 2015-02-23 | 1,820 | 1,820 | 1,798 | 1,806 | 3,300 | 903 |
| 2015-02-20 | 1,800 | 1,835 | 1,800 | 1,819 | 5,600 | 909.50 |
| 2015-02-19 | 1,800 | 1,800 | 1,760 | 1,800 | 5,100 | 900 |
| 2015-02-18 | 1,785 | 1,800 | 1,775 | 1,792 | 6,300 | 896 |
| 2015-02-17 | 1,767 | 1,794 | 1,762 | 1,772 | 1,600 | 886 |
| 2015-02-16 | 1,744 | 1,780 | 1,701 | 1,767 | 6,900 | 883.50 |
| 2015-02-13 | 1,700 | 1,798 | 1,690 | 1,744 | 12,400 | 872 |
| 2015-02-12 | 1,694 | 1,700 | 1,650 | 1,674 | 4,300 | 837 |
| 2015-02-10 | 1,673 | 1,698 | 1,655 | 1,655 | 9,600 | 827.50 |
| 2015-02-09 | 1,755 | 1,784 | 1,671 | 1,705 | 9,600 | 852.50 |
| 2015-02-06 | 1,806 | 1,818 | 1,790 | 1,798 | 3,300 | 899 |
| 2015-02-05 | 1,817 | 1,817 | 1,804 | 1,806 | 1,600 | 903 |
| 2015-02-04 | 1,820 | 1,835 | 1,795 | 1,817 | 6,600 | 908.50 |
| 2015-02-03 | 1,859 | 1,869 | 1,800 | 1,800 | 4,700 | 900 |
| 2015-02-02 | 1,903 | 1,903 | 1,797 | 1,859 | 7,900 | 929.50 |
| 2015-01-30 | 1,955 | 1,955 | 1,880 | 1,903 | 10,800 | 951.50 |
| 2015-01-29 | 1,851 | 1,910 | 1,799 | 1,883 | 15,700 | 941.50 |
| 2015-01-28 | 1,760 | 1,860 | 1,760 | 1,851 | 8,800 | 925.50 |
| 2015-01-27 | 1,765 | 1,806 | 1,755 | 1,794 | 4,800 | 897 |
| 2015-01-26 | 1,762 | 1,767 | 1,750 | 1,765 | 6,000 | 882.50 |
| 2015-01-23 | 1,790 | 1,790 | 1,755 | 1,760 | 3,100 | 880 |
| 2015-01-22 | 1,755 | 1,818 | 1,755 | 1,783 | 3,400 | 891.50 |
| 2015-01-21 | 1,820 | 1,832 | 1,780 | 1,795 | 5,000 | 897.50 |
| 2015-01-20 | 1,775 | 1,810 | 1,775 | 1,804 | 6,100 | 902 |
| 2015-01-19 | 1,842 | 1,842 | 1,765 | 1,815 | 5,100 | 907.50 |
| 2015-01-16 | 1,827 | 1,889 | 1,750 | 1,857 | 15,100 | 928.50 |
| 2015-01-15 | 1,890 | 1,903 | 1,780 | 1,836 | 13,700 | 918 |
| 2015-01-14 | 1,893 | 2,020 | 1,890 | 1,890 | 12,100 | 945 |
| 2015-01-13 | 2,030 | 2,030 | 1,890 | 1,913 | 18,300 | 956.50 |
| 2015-01-09 | 2,106 | 2,172 | 1,964 | 2,021 | 15,300 | 1,010.50 |
| 2015-01-08 | 2,169 | 2,179 | 2,110 | 2,134 | 9,800 | 1,067 |
| 2015-01-07 | 2,100 | 2,190 | 2,090 | 2,169 | 24,400 | 1,084.50 |
| 2015-01-06 | 2,213 | 2,242 | 2,101 | 2,110 | 28,200 | 1,055 |
| 2015-01-05 | 2,623 | 2,623 | 2,239 | 2,267 | 73,500 | 1,133.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
