2915 ケンコーマヨネーズ(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 | 2,419 | 2,500 | 2,311 | 2,395 | 112,600 | 2,395 |
| 2015-12-29 | 2,180 | 2,445 | 2,169 | 2,405 | 142,900 | 2,405 |
| 2015-12-28 | 2,205 | 2,208 | 2,167 | 2,190 | 35,400 | 2,190 |
| 2015-12-25 | 2,143 | 2,220 | 2,143 | 2,205 | 69,500 | 2,205 |
| 2015-12-24 | 2,261 | 2,290 | 2,141 | 2,163 | 108,400 | 2,163 |
| 2015-12-22 | 2,218 | 2,279 | 2,125 | 2,267 | 140,100 | 2,267 |
| 2015-12-21 | 2,170 | 2,233 | 2,163 | 2,223 | 113,700 | 2,223 |
| 2015-12-18 | 2,104 | 2,190 | 2,100 | 2,163 | 127,600 | 2,163 |
| 2015-12-17 | 2,053 | 2,163 | 2,053 | 2,135 | 160,800 | 2,135 |
| 2015-12-16 | 1,930 | 2,052 | 1,916 | 2,024 | 98,000 | 2,024 |
| 2015-12-15 | 1,860 | 1,935 | 1,860 | 1,903 | 120,500 | 1,903 |
| 2015-12-14 | 1,730 | 1,833 | 1,720 | 1,829 | 84,300 | 1,829 |
| 2015-12-11 | 1,690 | 1,740 | 1,690 | 1,730 | 33,300 | 1,730 |
| 2015-12-10 | 1,702 | 1,709 | 1,682 | 1,698 | 19,200 | 1,698 |
| 2015-12-09 | 1,720 | 1,737 | 1,707 | 1,707 | 14,200 | 1,707 |
| 2015-12-08 | 1,721 | 1,730 | 1,711 | 1,717 | 14,200 | 1,717 |
| 2015-12-07 | 1,745 | 1,745 | 1,730 | 1,735 | 26,300 | 1,735 |
| 2015-12-04 | 1,725 | 1,739 | 1,700 | 1,737 | 26,800 | 1,737 |
| 2015-12-03 | 1,706 | 1,727 | 1,700 | 1,725 | 21,200 | 1,725 |
| 2015-12-02 | 1,730 | 1,730 | 1,706 | 1,716 | 14,600 | 1,716 |
| 2015-12-01 | 1,726 | 1,726 | 1,706 | 1,720 | 9,000 | 1,720 |
| 2015-11-30 | 1,740 | 1,740 | 1,669 | 1,725 | 27,900 | 1,725 |
| 2015-11-27 | 1,735 | 1,745 | 1,725 | 1,735 | 20,400 | 1,735 |
| 2015-11-26 | 1,718 | 1,733 | 1,704 | 1,730 | 26,200 | 1,730 |
| 2015-11-25 | 1,716 | 1,718 | 1,705 | 1,715 | 6,000 | 1,715 |
| 2015-11-24 | 1,687 | 1,720 | 1,686 | 1,716 | 17,500 | 1,716 |
| 2015-11-20 | 1,680 | 1,698 | 1,678 | 1,690 | 9,300 | 1,690 |
| 2015-11-19 | 1,708 | 1,709 | 1,690 | 1,702 | 11,300 | 1,702 |
| 2015-11-18 | 1,715 | 1,717 | 1,698 | 1,704 | 10,800 | 1,704 |
| 2015-11-17 | 1,713 | 1,715 | 1,690 | 1,697 | 15,600 | 1,697 |
| 2015-11-16 | 1,708 | 1,712 | 1,696 | 1,705 | 11,800 | 1,705 |
| 2015-11-13 | 1,704 | 1,714 | 1,702 | 1,713 | 10,900 | 1,713 |
| 2015-11-12 | 1,710 | 1,713 | 1,685 | 1,710 | 15,400 | 1,710 |
| 2015-11-11 | 1,690 | 1,701 | 1,665 | 1,693 | 19,400 | 1,693 |
| 2015-11-10 | 1,702 | 1,710 | 1,676 | 1,687 | 30,700 | 1,687 |
| 2015-11-09 | 1,635 | 1,664 | 1,635 | 1,662 | 18,000 | 1,662 |
| 2015-11-06 | 1,623 | 1,639 | 1,610 | 1,630 | 12,900 | 1,630 |
| 2015-11-05 | 1,602 | 1,630 | 1,593 | 1,623 | 15,400 | 1,623 |
| 2015-11-04 | 1,590 | 1,604 | 1,590 | 1,592 | 10,400 | 1,592 |
| 2015-11-02 | 1,593 | 1,612 | 1,582 | 1,589 | 13,000 | 1,589 |
| 2015-10-30 | 1,615 | 1,615 | 1,588 | 1,611 | 11,200 | 1,611 |
| 2015-10-29 | 1,611 | 1,625 | 1,601 | 1,603 | 10,300 | 1,603 |
| 2015-10-28 | 1,598 | 1,622 | 1,575 | 1,622 | 11,700 | 1,622 |
| 2015-10-27 | 1,605 | 1,615 | 1,586 | 1,598 | 7,600 | 1,598 |
| 2015-10-26 | 1,655 | 1,655 | 1,607 | 1,612 | 8,800 | 1,612 |
| 2015-10-23 | 1,620 | 1,624 | 1,606 | 1,624 | 8,300 | 1,624 |
| 2015-10-22 | 1,608 | 1,611 | 1,596 | 1,611 | 5,900 | 1,611 |
| 2015-10-21 | 1,573 | 1,617 | 1,565 | 1,615 | 22,300 | 1,615 |
| 2015-10-20 | 1,609 | 1,609 | 1,550 | 1,579 | 16,300 | 1,579 |
| 2015-10-19 | 1,604 | 1,607 | 1,593 | 1,602 | 7,000 | 1,602 |
| 2015-10-16 | 1,620 | 1,626 | 1,603 | 1,619 | 10,800 | 1,619 |
| 2015-10-15 | 1,600 | 1,630 | 1,598 | 1,616 | 12,100 | 1,616 |
| 2015-10-14 | 1,592 | 1,608 | 1,592 | 1,600 | 10,100 | 1,600 |
| 2015-10-13 | 1,593 | 1,616 | 1,590 | 1,616 | 15,000 | 1,616 |
| 2015-10-09 | 1,585 | 1,593 | 1,572 | 1,593 | 10,600 | 1,593 |
| 2015-10-08 | 1,576 | 1,598 | 1,557 | 1,593 | 21,300 | 1,593 |
| 2015-10-07 | 1,562 | 1,575 | 1,556 | 1,572 | 6,600 | 1,572 |
| 2015-10-06 | 1,547 | 1,575 | 1,547 | 1,559 | 14,000 | 1,559 |
| 2015-10-05 | 1,556 | 1,564 | 1,546 | 1,554 | 3,500 | 1,554 |
| 2015-10-02 | 1,558 | 1,562 | 1,550 | 1,554 | 6,200 | 1,554 |
| 2015-10-01 | 1,557 | 1,570 | 1,540 | 1,548 | 5,000 | 1,548 |
| 2015-09-30 | 1,562 | 1,576 | 1,537 | 1,550 | 13,100 | 1,550 |
| 2015-09-29 | 1,540 | 1,545 | 1,510 | 1,532 | 16,700 | 1,532 |
| 2015-09-28 | 1,592 | 1,592 | 1,536 | 1,555 | 9,300 | 1,555 |
| 2015-09-25 | 1,535 | 1,573 | 1,530 | 1,572 | 16,800 | 1,572 |
| 2015-09-24 | 1,560 | 1,575 | 1,535 | 1,535 | 11,100 | 1,535 |
| 2015-09-18 | 1,560 | 1,587 | 1,535 | 1,580 | 17,400 | 1,580 |
| 2015-09-17 | 1,531 | 1,555 | 1,531 | 1,549 | 8,800 | 1,549 |
| 2015-09-16 | 1,549 | 1,554 | 1,528 | 1,542 | 13,100 | 1,542 |
| 2015-09-15 | 1,555 | 1,569 | 1,543 | 1,543 | 18,000 | 1,543 |
| 2015-09-14 | 1,588 | 1,596 | 1,553 | 1,553 | 9,200 | 1,553 |
| 2015-09-11 | 1,558 | 1,599 | 1,558 | 1,588 | 14,600 | 1,588 |
| 2015-09-10 | 1,606 | 1,606 | 1,572 | 1,572 | 9,600 | 1,572 |
| 2015-09-09 | 1,571 | 1,615 | 1,571 | 1,606 | 14,000 | 1,606 |
| 2015-09-08 | 1,555 | 1,568 | 1,548 | 1,550 | 22,600 | 1,550 |
| 2015-09-07 | 1,550 | 1,579 | 1,548 | 1,554 | 12,400 | 1,554 |
| 2015-09-04 | 1,596 | 1,599 | 1,556 | 1,557 | 14,500 | 1,557 |
| 2015-09-03 | 1,586 | 1,608 | 1,567 | 1,578 | 12,500 | 1,578 |
| 2015-09-02 | 1,575 | 1,580 | 1,556 | 1,565 | 21,800 | 1,565 |
| 2015-09-01 | 1,660 | 1,660 | 1,590 | 1,590 | 24,100 | 1,590 |
| 2015-08-31 | 1,664 | 1,690 | 1,643 | 1,667 | 20,000 | 1,667 |
| 2015-08-28 | 1,639 | 1,639 | 1,621 | 1,633 | 7,800 | 1,633 |
| 2015-08-27 | 1,626 | 1,652 | 1,600 | 1,604 | 12,900 | 1,604 |
| 2015-08-26 | 1,594 | 1,616 | 1,570 | 1,592 | 28,300 | 1,592 |
| 2015-08-25 | 1,480 | 1,657 | 1,470 | 1,563 | 42,100 | 1,563 |
| 2015-08-24 | 1,688 | 1,712 | 1,580 | 1,580 | 37,000 | 1,580 |
| 2015-08-21 | 1,690 | 1,720 | 1,688 | 1,712 | 18,400 | 1,712 |
| 2015-08-20 | 1,681 | 1,734 | 1,681 | 1,714 | 18,200 | 1,714 |
| 2015-08-19 | 1,720 | 1,720 | 1,690 | 1,696 | 8,500 | 1,696 |
| 2015-08-18 | 1,731 | 1,746 | 1,712 | 1,737 | 12,700 | 1,737 |
| 2015-08-17 | 1,700 | 1,723 | 1,700 | 1,718 | 13,300 | 1,718 |
| 2015-08-14 | 1,681 | 1,704 | 1,680 | 1,696 | 8,000 | 1,696 |
| 2015-08-13 | 1,661 | 1,693 | 1,661 | 1,677 | 9,400 | 1,677 |
| 2015-08-12 | 1,696 | 1,696 | 1,661 | 1,665 | 17,500 | 1,665 |
| 2015-08-11 | 1,720 | 1,733 | 1,682 | 1,695 | 17,800 | 1,695 |
| 2015-08-10 | 1,730 | 1,760 | 1,690 | 1,706 | 21,500 | 1,706 |
| 2015-08-07 | 1,720 | 1,721 | 1,689 | 1,712 | 22,400 | 1,712 |
| 2015-08-06 | 1,695 | 1,704 | 1,688 | 1,690 | 15,500 | 1,690 |
| 2015-08-05 | 1,704 | 1,704 | 1,694 | 1,698 | 17,100 | 1,698 |
| 2015-08-04 | 1,712 | 1,718 | 1,691 | 1,702 | 18,200 | 1,702 |
| 2015-08-03 | 1,709 | 1,749 | 1,706 | 1,718 | 18,000 | 1,718 |
| 2015-07-31 | 1,709 | 1,719 | 1,688 | 1,709 | 25,700 | 1,709 |
| 2015-07-30 | 1,722 | 1,725 | 1,682 | 1,704 | 16,900 | 1,704 |
| 2015-07-29 | 1,734 | 1,734 | 1,715 | 1,720 | 7,600 | 1,720 |
| 2015-07-28 | 1,703 | 1,741 | 1,702 | 1,733 | 7,400 | 1,733 |
| 2015-07-27 | 1,758 | 1,758 | 1,717 | 1,721 | 10,300 | 1,721 |
| 2015-07-24 | 1,768 | 1,768 | 1,754 | 1,760 | 18,100 | 1,760 |
| 2015-07-23 | 1,756 | 1,768 | 1,754 | 1,768 | 14,500 | 1,768 |
| 2015-07-22 | 1,745 | 1,756 | 1,741 | 1,752 | 9,300 | 1,752 |
| 2015-07-21 | 1,760 | 1,787 | 1,751 | 1,756 | 15,600 | 1,756 |
| 2015-07-17 | 1,748 | 1,750 | 1,734 | 1,750 | 11,400 | 1,750 |
| 2015-07-16 | 1,730 | 1,770 | 1,724 | 1,749 | 34,900 | 1,749 |
| 2015-07-15 | 1,713 | 1,738 | 1,713 | 1,725 | 20,800 | 1,725 |
| 2015-07-14 | 1,698 | 1,718 | 1,689 | 1,707 | 16,900 | 1,707 |
| 2015-07-13 | 1,688 | 1,698 | 1,672 | 1,690 | 16,500 | 1,690 |
| 2015-07-10 | 1,682 | 1,689 | 1,656 | 1,672 | 21,500 | 1,672 |
| 2015-07-09 | 1,638 | 1,680 | 1,600 | 1,669 | 34,300 | 1,669 |
| 2015-07-08 | 1,727 | 1,727 | 1,670 | 1,685 | 22,200 | 1,685 |
| 2015-07-07 | 1,694 | 1,742 | 1,683 | 1,731 | 27,500 | 1,731 |
| 2015-07-06 | 1,700 | 1,710 | 1,650 | 1,679 | 19,800 | 1,679 |
| 2015-07-03 | 1,715 | 1,728 | 1,704 | 1,716 | 24,500 | 1,716 |
| 2015-07-02 | 1,703 | 1,746 | 1,703 | 1,709 | 36,300 | 1,709 |
| 2015-07-01 | 1,700 | 1,700 | 1,676 | 1,699 | 12,300 | 1,699 |
| 2015-06-30 | 1,655 | 1,700 | 1,655 | 1,700 | 22,200 | 1,700 |
| 2015-06-29 | 1,660 | 1,693 | 1,631 | 1,660 | 20,700 | 1,660 |
| 2015-06-26 | 1,700 | 1,715 | 1,685 | 1,700 | 37,100 | 1,700 |
| 2015-06-25 | 1,698 | 1,711 | 1,684 | 1,698 | 45,500 | 1,698 |
| 2015-06-24 | 1,649 | 1,665 | 1,627 | 1,662 | 23,200 | 1,662 |
| 2015-06-23 | 1,644 | 1,667 | 1,624 | 1,643 | 47,200 | 1,643 |
| 2015-06-22 | 1,645 | 1,650 | 1,637 | 1,643 | 14,700 | 1,643 |
| 2015-06-19 | 1,620 | 1,638 | 1,616 | 1,638 | 9,600 | 1,638 |
| 2015-06-18 | 1,635 | 1,640 | 1,620 | 1,620 | 19,700 | 1,620 |
| 2015-06-17 | 1,631 | 1,654 | 1,627 | 1,633 | 20,500 | 1,633 |
| 2015-06-16 | 1,659 | 1,659 | 1,630 | 1,631 | 27,500 | 1,631 |
| 2015-06-15 | 1,672 | 1,680 | 1,662 | 1,662 | 29,000 | 1,662 |
| 2015-06-12 | 1,674 | 1,675 | 1,667 | 1,669 | 27,900 | 1,669 |
| 2015-06-11 | 1,675 | 1,678 | 1,661 | 1,674 | 44,200 | 1,674 |
| 2015-06-10 | 1,612 | 1,643 | 1,612 | 1,643 | 20,500 | 1,643 |
| 2015-06-09 | 1,618 | 1,633 | 1,611 | 1,620 | 10,300 | 1,620 |
| 2015-06-08 | 1,630 | 1,630 | 1,611 | 1,620 | 10,300 | 1,620 |
| 2015-06-05 | 1,622 | 1,634 | 1,614 | 1,619 | 12,900 | 1,619 |
| 2015-06-04 | 1,624 | 1,630 | 1,616 | 1,618 | 10,100 | 1,618 |
| 2015-06-03 | 1,624 | 1,633 | 1,616 | 1,624 | 11,300 | 1,624 |
| 2015-06-02 | 1,637 | 1,639 | 1,624 | 1,628 | 11,100 | 1,628 |
| 2015-06-01 | 1,650 | 1,662 | 1,637 | 1,637 | 11,700 | 1,637 |
| 2015-05-29 | 1,650 | 1,671 | 1,647 | 1,647 | 17,400 | 1,647 |
| 2015-05-28 | 1,661 | 1,663 | 1,641 | 1,651 | 16,500 | 1,651 |
| 2015-05-27 | 1,661 | 1,663 | 1,647 | 1,661 | 17,000 | 1,661 |
| 2015-05-26 | 1,658 | 1,663 | 1,628 | 1,656 | 13,900 | 1,656 |
| 2015-05-25 | 1,685 | 1,685 | 1,653 | 1,657 | 7,100 | 1,657 |
| 2015-05-22 | 1,691 | 1,691 | 1,650 | 1,677 | 10,200 | 1,677 |
| 2015-05-21 | 1,695 | 1,706 | 1,686 | 1,689 | 12,400 | 1,689 |
| 2015-05-20 | 1,688 | 1,711 | 1,684 | 1,695 | 13,400 | 1,695 |
| 2015-05-19 | 1,668 | 1,689 | 1,661 | 1,686 | 19,200 | 1,686 |
| 2015-05-18 | 1,660 | 1,660 | 1,644 | 1,658 | 7,200 | 1,658 |
| 2015-05-15 | 1,622 | 1,654 | 1,621 | 1,642 | 15,200 | 1,642 |
| 2015-05-14 | 1,654 | 1,657 | 1,638 | 1,639 | 10,500 | 1,639 |
| 2015-05-13 | 1,633 | 1,668 | 1,626 | 1,654 | 18,600 | 1,654 |
| 2015-05-12 | 1,620 | 1,645 | 1,601 | 1,628 | 41,500 | 1,628 |
| 2015-05-11 | 1,610 | 1,616 | 1,595 | 1,595 | 22,400 | 1,595 |
| 2015-05-08 | 1,630 | 1,640 | 1,594 | 1,602 | 28,000 | 1,602 |
| 2015-05-07 | 1,645 | 1,667 | 1,631 | 1,632 | 8,700 | 1,632 |
| 2015-05-01 | 1,640 | 1,658 | 1,640 | 1,645 | 11,800 | 1,645 |
| 2015-04-30 | 1,670 | 1,675 | 1,646 | 1,647 | 16,100 | 1,647 |
| 2015-04-28 | 1,663 | 1,671 | 1,661 | 1,666 | 8,200 | 1,666 |
| 2015-04-27 | 1,686 | 1,686 | 1,653 | 1,662 | 8,300 | 1,662 |
| 2015-04-24 | 1,645 | 1,702 | 1,645 | 1,658 | 14,000 | 1,658 |
| 2015-04-23 | 1,645 | 1,656 | 1,644 | 1,645 | 8,500 | 1,645 |
| 2015-04-22 | 1,649 | 1,660 | 1,638 | 1,645 | 10,600 | 1,645 |
| 2015-04-21 | 1,641 | 1,659 | 1,640 | 1,658 | 6,100 | 1,658 |
| 2015-04-20 | 1,650 | 1,660 | 1,630 | 1,641 | 10,900 | 1,641 |
| 2015-04-17 | 1,679 | 1,689 | 1,653 | 1,653 | 16,000 | 1,653 |
| 2015-04-16 | 1,676 | 1,685 | 1,650 | 1,676 | 13,600 | 1,676 |
| 2015-04-15 | 1,700 | 1,722 | 1,682 | 1,688 | 14,100 | 1,688 |
| 2015-04-14 | 1,679 | 1,722 | 1,675 | 1,694 | 14,100 | 1,694 |
| 2015-04-13 | 1,707 | 1,710 | 1,671 | 1,679 | 20,100 | 1,679 |
| 2015-04-10 | 1,750 | 1,750 | 1,714 | 1,717 | 23,600 | 1,717 |
| 2015-04-09 | 1,757 | 1,767 | 1,738 | 1,746 | 15,100 | 1,746 |
| 2015-04-08 | 1,748 | 1,775 | 1,748 | 1,757 | 20,300 | 1,757 |
| 2015-04-07 | 1,766 | 1,767 | 1,738 | 1,750 | 34,200 | 1,750 |
| 2015-04-06 | 1,726 | 1,793 | 1,724 | 1,778 | 62,400 | 1,778 |
| 2015-04-03 | 1,630 | 1,780 | 1,630 | 1,760 | 116,900 | 1,760 |
| 2015-04-02 | 1,583 | 1,629 | 1,583 | 1,624 | 21,300 | 1,624 |
| 2015-04-01 | 1,596 | 1,606 | 1,572 | 1,586 | 16,300 | 1,586 |
| 2015-03-31 | 1,622 | 1,625 | 1,597 | 1,599 | 20,500 | 1,599 |
| 2015-03-30 | 1,600 | 1,621 | 1,582 | 1,612 | 16,300 | 1,612 |
| 2015-03-27 | 1,600 | 1,642 | 1,595 | 1,604 | 37,200 | 1,604 |
| 2015-03-26 | 1,654 | 1,662 | 1,643 | 1,651 | 47,900 | 1,651 |
| 2015-03-25 | 1,670 | 1,670 | 1,652 | 1,665 | 23,300 | 1,665 |
| 2015-03-24 | 1,678 | 1,681 | 1,662 | 1,676 | 24,700 | 1,676 |
| 2015-03-23 | 1,690 | 1,696 | 1,670 | 1,681 | 24,500 | 1,681 |
| 2015-03-20 | 1,690 | 1,708 | 1,680 | 1,685 | 16,000 | 1,685 |
| 2015-03-19 | 1,701 | 1,714 | 1,685 | 1,693 | 16,500 | 1,693 |
| 2015-03-18 | 1,700 | 1,728 | 1,689 | 1,695 | 18,800 | 1,695 |
| 2015-03-17 | 1,710 | 1,710 | 1,692 | 1,694 | 26,000 | 1,694 |
| 2015-03-16 | 1,699 | 1,735 | 1,690 | 1,699 | 23,600 | 1,699 |
| 2015-03-13 | 1,677 | 1,703 | 1,671 | 1,689 | 34,000 | 1,689 |
| 2015-03-12 | 1,650 | 1,670 | 1,640 | 1,666 | 16,000 | 1,666 |
| 2015-03-11 | 1,650 | 1,669 | 1,645 | 1,650 | 11,000 | 1,650 |
| 2015-03-10 | 1,669 | 1,669 | 1,643 | 1,655 | 10,800 | 1,655 |
| 2015-03-09 | 1,620 | 1,652 | 1,601 | 1,643 | 33,800 | 1,643 |
| 2015-03-06 | 1,634 | 1,639 | 1,620 | 1,626 | 20,500 | 1,626 |
| 2015-03-05 | 1,641 | 1,645 | 1,624 | 1,636 | 20,600 | 1,636 |
| 2015-03-04 | 1,653 | 1,653 | 1,627 | 1,650 | 12,500 | 1,650 |
| 2015-03-03 | 1,657 | 1,673 | 1,646 | 1,653 | 20,400 | 1,653 |
| 2015-03-02 | 1,648 | 1,673 | 1,641 | 1,646 | 27,300 | 1,646 |
| 2015-02-27 | 1,637 | 1,645 | 1,622 | 1,630 | 20,600 | 1,630 |
| 2015-02-26 | 1,617 | 1,629 | 1,598 | 1,619 | 36,900 | 1,619 |
| 2015-02-25 | 1,606 | 1,624 | 1,606 | 1,615 | 10,700 | 1,615 |
| 2015-02-24 | 1,612 | 1,616 | 1,601 | 1,606 | 24,500 | 1,606 |
| 2015-02-23 | 1,630 | 1,630 | 1,611 | 1,612 | 14,300 | 1,612 |
| 2015-02-20 | 1,628 | 1,630 | 1,606 | 1,625 | 25,200 | 1,625 |
| 2015-02-19 | 1,640 | 1,645 | 1,630 | 1,634 | 17,300 | 1,634 |
| 2015-02-18 | 1,620 | 1,640 | 1,610 | 1,639 | 15,400 | 1,639 |
| 2015-02-17 | 1,621 | 1,636 | 1,601 | 1,623 | 17,100 | 1,623 |
| 2015-02-16 | 1,650 | 1,650 | 1,631 | 1,637 | 13,000 | 1,637 |
| 2015-02-13 | 1,641 | 1,656 | 1,640 | 1,651 | 16,900 | 1,651 |
| 2015-02-12 | 1,643 | 1,680 | 1,640 | 1,662 | 37,200 | 1,662 |
| 2015-02-10 | 1,619 | 1,639 | 1,605 | 1,639 | 16,600 | 1,639 |
| 2015-02-09 | 1,599 | 1,616 | 1,575 | 1,616 | 23,000 | 1,616 |
| 2015-02-06 | 1,590 | 1,596 | 1,551 | 1,565 | 26,500 | 1,565 |
| 2015-02-05 | 1,611 | 1,619 | 1,583 | 1,606 | 27,000 | 1,606 |
| 2015-02-04 | 1,616 | 1,619 | 1,600 | 1,611 | 15,200 | 1,611 |
| 2015-02-03 | 1,648 | 1,648 | 1,602 | 1,616 | 35,500 | 1,616 |
| 2015-02-02 | 1,678 | 1,678 | 1,607 | 1,652 | 45,200 | 1,652 |
| 2015-01-30 | 1,643 | 1,711 | 1,632 | 1,678 | 60,100 | 1,678 |
| 2015-01-29 | 1,600 | 1,640 | 1,593 | 1,632 | 33,500 | 1,632 |
| 2015-01-28 | 1,513 | 1,614 | 1,513 | 1,598 | 50,800 | 1,598 |
| 2015-01-27 | 1,495 | 1,549 | 1,495 | 1,533 | 51,100 | 1,533 |
| 2015-01-26 | 1,448 | 1,478 | 1,439 | 1,472 | 26,300 | 1,472 |
| 2015-01-23 | 1,414 | 1,448 | 1,410 | 1,439 | 25,500 | 1,439 |
| 2015-01-22 | 1,439 | 1,440 | 1,382 | 1,414 | 24,500 | 1,414 |
| 2015-01-21 | 1,447 | 1,449 | 1,420 | 1,430 | 18,700 | 1,430 |
| 2015-01-20 | 1,420 | 1,443 | 1,419 | 1,440 | 17,900 | 1,440 |
| 2015-01-19 | 1,430 | 1,446 | 1,403 | 1,412 | 9,100 | 1,412 |
| 2015-01-16 | 1,417 | 1,444 | 1,388 | 1,407 | 9,800 | 1,407 |
| 2015-01-15 | 1,381 | 1,418 | 1,381 | 1,417 | 13,400 | 1,417 |
| 2015-01-14 | 1,400 | 1,410 | 1,392 | 1,399 | 7,600 | 1,399 |
| 2015-01-13 | 1,401 | 1,404 | 1,392 | 1,403 | 11,600 | 1,403 |
| 2015-01-09 | 1,401 | 1,410 | 1,395 | 1,400 | 14,000 | 1,400 |
| 2015-01-08 | 1,415 | 1,415 | 1,403 | 1,407 | 12,300 | 1,407 |
| 2015-01-07 | 1,416 | 1,428 | 1,406 | 1,415 | 14,200 | 1,415 |
| 2015-01-06 | 1,429 | 1,435 | 1,420 | 1,424 | 18,100 | 1,424 |
| 2015-01-05 | 1,452 | 1,455 | 1,421 | 1,429 | 24,200 | 1,429 |
分割・併合履歴 ： [1995-03-28]1株→1.2株