2923 サトウ食品(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 | 3,030 | 3,100 | 3,030 | 3,080 | 1,900 | 2,933.33 |
| 2015-12-29 | 3,095 | 3,100 | 3,030 | 3,095 | 1,100 | 2,947.62 |
| 2015-12-28 | 3,005 | 3,090 | 3,005 | 3,090 | 1,200 | 2,942.86 |
| 2015-12-25 | 2,955 | 3,000 | 2,955 | 3,000 | 1,900 | 2,857.14 |
| 2015-12-24 | 2,902 | 2,955 | 2,900 | 2,955 | 1,600 | 2,814.29 |
| 2015-12-22 | 2,910 | 2,930 | 2,910 | 2,930 | 700 | 2,790.48 |
| 2015-12-21 | 2,918 | 2,950 | 2,910 | 2,911 | 600 | 2,772.38 |
| 2015-12-18 | 2,935 | 2,984 | 2,935 | 2,952 | 300 | 2,811.43 |
| 2015-12-17 | 2,960 | 2,960 | 2,940 | 2,940 | 300 | 2,800 |
| 2015-12-16 | 2,965 | 3,035 | 2,936 | 2,960 | 1,300 | 2,819.05 |
| 2015-12-15 | 2,940 | 2,940 | 2,940 | 2,940 | 1,100 | 2,800 |
| 2015-12-14 | 2,940 | 2,940 | 2,922 | 2,940 | 500 | 2,800 |
| 2015-12-11 | 2,951 | 2,999 | 2,920 | 2,989 | 2,800 | 2,846.67 |
| 2015-12-10 | 2,925 | 2,951 | 2,901 | 2,951 | 3,900 | 2,810.48 |
| 2015-12-09 | 3,030 | 3,030 | 3,000 | 3,025 | 400 | 2,880.95 |
| 2015-12-08 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 2,885.71 |
| 2015-12-07 | 2,980 | 3,030 | 2,980 | 3,030 | 300 | 2,885.71 |
| 2015-12-04 | 3,025 | 3,025 | 3,010 | 3,010 | 300 | 2,866.67 |
| 2015-12-03 | 3,060 | 3,060 | 3,025 | 3,025 | 200 | 2,880.95 |
| 2015-12-02 | 3,040 | 3,060 | 2,991 | 3,025 | 700 | 2,880.95 |
| 2015-12-01 | 2,996 | 3,035 | 2,985 | 3,025 | 2,200 | 2,880.95 |
| 2015-11-30 | 3,070 | 3,070 | 3,050 | 3,050 | 600 | 2,904.76 |
| 2015-11-27 | 3,055 | 3,060 | 3,055 | 3,055 | 1,000 | 2,909.52 |
| 2015-11-26 | 3,025 | 3,050 | 3,025 | 3,050 | 300 | 2,904.76 |
| 2015-11-25 | 2,990 | 3,090 | 2,989 | 3,015 | 2,100 | 2,871.43 |
| 2015-11-24 | 2,948 | 2,989 | 2,940 | 2,989 | 1,400 | 2,846.67 |
| 2015-11-20 | 2,900 | 2,950 | 2,900 | 2,950 | 800 | 2,809.52 |
| 2015-11-19 | 2,947 | 2,989 | 2,889 | 2,922 | 3,600 | 2,782.86 |
| 2015-11-18 | 2,974 | 2,974 | 2,855 | 2,970 | 9,800 | 2,828.57 |
| 2015-11-17 | 2,935 | 2,976 | 2,934 | 2,945 | 2,100 | 2,804.76 |
| 2015-11-16 | 3,020 | 3,020 | 2,888 | 2,914 | 5,900 | 2,775.24 |
| 2015-11-13 | 3,010 | 3,020 | 3,010 | 3,020 | 500 | 2,876.19 |
| 2015-11-12 | 3,030 | 3,040 | 3,010 | 3,020 | 1,000 | 2,876.19 |
| 2015-11-11 | 3,030 | 3,050 | 3,030 | 3,035 | 1,700 | 2,890.48 |
| 2015-11-10 | 3,045 | 3,050 | 3,025 | 3,025 | 1,400 | 2,880.95 |
| 2015-11-09 | 3,080 | 3,095 | 3,025 | 3,050 | 1,200 | 2,904.76 |
| 2015-11-06 | 3,050 | 3,080 | 3,030 | 3,080 | 800 | 2,933.33 |
| 2015-11-05 | 3,030 | 3,080 | 3,030 | 3,080 | 800 | 2,933.33 |
| 2015-11-04 | 3,080 | 3,080 | 3,000 | 3,030 | 2,200 | 2,885.71 |
| 2015-11-02 | 3,150 | 3,150 | 2,997 | 3,080 | 3,400 | 2,933.33 |
| 2015-10-30 | 3,150 | 3,270 | 3,105 | 3,150 | 7,200 | 3,000 |
| 2015-10-29 | 3,240 | 3,280 | 3,170 | 3,210 | 2,500 | 3,057.14 |
| 2015-10-28 | 3,125 | 3,235 | 3,110 | 3,235 | 8,400 | 3,080.95 |
| 2015-10-27 | 3,345 | 3,380 | 3,325 | 3,335 | 8,700 | 3,176.19 |
| 2015-10-26 | 3,310 | 3,335 | 3,310 | 3,330 | 4,400 | 3,171.43 |
| 2015-10-23 | 3,300 | 3,320 | 3,300 | 3,305 | 3,700 | 3,147.62 |
| 2015-10-22 | 3,305 | 3,325 | 3,305 | 3,310 | 2,400 | 3,152.38 |
| 2015-10-21 | 3,320 | 3,330 | 3,300 | 3,305 | 2,700 | 3,147.62 |
| 2015-10-20 | 3,285 | 3,325 | 3,285 | 3,320 | 2,900 | 3,161.90 |
| 2015-10-19 | 3,335 | 3,335 | 3,285 | 3,285 | 1,600 | 3,128.57 |
| 2015-10-16 | 3,240 | 3,270 | 3,240 | 3,270 | 1,400 | 3,114.29 |
| 2015-10-15 | 3,220 | 3,240 | 3,220 | 3,240 | 800 | 3,085.71 |
| 2015-10-14 | 3,190 | 3,220 | 3,190 | 3,220 | 1,900 | 3,066.67 |
| 2015-10-13 | 3,190 | 3,200 | 3,175 | 3,200 | 2,600 | 3,047.62 |
| 2015-10-09 | 3,220 | 3,250 | 3,180 | 3,205 | 3,300 | 3,052.38 |
| 2015-10-08 | 3,245 | 3,260 | 3,215 | 3,245 | 1,900 | 3,090.48 |
| 2015-10-07 | 3,255 | 3,260 | 3,240 | 3,240 | 2,700 | 3,085.71 |
| 2015-10-06 | 3,320 | 3,325 | 3,265 | 3,290 | 2,000 | 3,133.33 |
| 2015-10-05 | 3,300 | 3,345 | 3,300 | 3,300 | 2,500 | 3,142.86 |
| 2015-10-02 | 3,455 | 3,475 | 3,230 | 3,300 | 6,200 | 3,142.86 |
| 2015-10-01 | 3,505 | 3,540 | 3,495 | 3,495 | 1,300 | 3,328.57 |
| 2015-09-30 | 3,540 | 3,585 | 3,505 | 3,505 | 3,300 | 3,338.10 |
| 2015-09-29 | 3,575 | 3,575 | 3,450 | 3,490 | 2,100 | 3,323.81 |
| 2015-09-28 | 3,595 | 3,610 | 3,555 | 3,575 | 2,500 | 3,404.76 |
| 2015-09-25 | 3,385 | 3,545 | 3,385 | 3,545 | 3,500 | 3,376.19 |
| 2015-09-24 | 3,375 | 3,380 | 3,260 | 3,380 | 3,100 | 3,219.05 |
| 2015-09-18 | 3,125 | 3,235 | 3,125 | 3,235 | 1,800 | 3,080.95 |
| 2015-09-17 | 3,070 | 3,125 | 3,050 | 3,125 | 2,100 | 2,976.19 |
| 2015-09-16 | 3,120 | 3,190 | 3,065 | 3,110 | 4,200 | 2,961.90 |
| 2015-09-15 | 3,255 | 3,360 | 3,120 | 3,190 | 6,800 | 3,038.10 |
| 2015-09-14 | 3,265 | 3,305 | 3,255 | 3,255 | 6,600 | 3,100 |
| 2015-09-11 | 3,390 | 3,465 | 3,390 | 3,465 | 900 | 3,300 |
| 2015-09-10 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,238.10 |
| 2015-09-09 | 3,460 | 3,460 | 3,405 | 3,405 | 1,000 | 3,242.86 |
| 2015-09-07 | 3,500 | 3,500 | 3,450 | 3,460 | 600 | 3,295.24 |
| 2015-09-03 | 3,530 | 3,530 | 3,450 | 3,500 | 800 | 3,333.33 |
| 2015-09-02 | 3,430 | 3,485 | 3,335 | 3,485 | 1,900 | 3,319.05 |
| 2015-09-01 | 3,430 | 3,515 | 3,425 | 3,485 | 1,300 | 3,319.05 |
| 2015-08-31 | 3,450 | 3,480 | 3,400 | 3,400 | 1,600 | 3,238.10 |
| 2015-08-28 | 3,540 | 3,550 | 3,280 | 3,390 | 4,000 | 3,228.57 |
| 2015-08-27 | 3,240 | 3,580 | 3,240 | 3,495 | 3,800 | 3,328.57 |
| 2015-08-26 | 2,990 | 3,150 | 2,990 | 3,110 | 3,700 | 2,961.90 |
| 2015-08-25 | 2,740 | 3,240 | 2,711 | 2,951 | 14,900 | 2,810.48 |
| 2015-08-24 | 3,450 | 3,450 | 3,300 | 3,360 | 3,900 | 3,200 |
| 2015-08-21 | 3,600 | 3,640 | 3,575 | 3,575 | 1,900 | 3,404.76 |
| 2015-08-20 | 3,660 | 3,730 | 3,600 | 3,675 | 3,000 | 3,500 |
| 2015-08-19 | 3,745 | 3,750 | 3,715 | 3,720 | 900 | 3,542.86 |
| 2015-08-18 | 3,685 | 3,710 | 3,680 | 3,710 | 4,000 | 3,533.33 |
| 2015-08-17 | 3,680 | 3,680 | 3,675 | 3,675 | 1,000 | 3,500 |
| 2015-08-14 | 3,660 | 3,665 | 3,615 | 3,615 | 700 | 3,442.86 |
| 2015-08-13 | 3,550 | 3,630 | 3,465 | 3,605 | 3,800 | 3,433.33 |
| 2015-08-12 | 3,570 | 3,670 | 3,570 | 3,670 | 1,700 | 3,495.24 |
| 2015-08-11 | 3,650 | 3,715 | 3,420 | 3,570 | 8,300 | 3,400 |
| 2015-08-10 | 3,695 | 3,760 | 3,665 | 3,685 | 4,600 | 3,509.52 |
| 2015-08-07 | 3,820 | 3,830 | 3,690 | 3,765 | 2,600 | 3,585.71 |
| 2015-08-06 | 3,810 | 3,825 | 3,765 | 3,820 | 1,800 | 3,638.10 |
| 2015-08-05 | 3,800 | 3,810 | 3,730 | 3,810 | 2,500 | 3,628.57 |
| 2015-08-04 | 3,700 | 3,800 | 3,700 | 3,780 | 3,000 | 3,600 |
| 2015-08-03 | 3,600 | 3,645 | 3,570 | 3,610 | 4,300 | 3,438.10 |
| 2015-07-31 | 3,545 | 3,570 | 3,545 | 3,570 | 800 | 3,400 |
| 2015-07-30 | 3,540 | 3,540 | 3,535 | 3,540 | 400 | 3,371.43 |
| 2015-07-29 | 3,500 | 3,550 | 3,500 | 3,550 | 200 | 3,380.95 |
| 2015-07-28 | 3,535 | 3,565 | 3,460 | 3,550 | 1,200 | 3,380.95 |
| 2015-07-27 | 3,550 | 3,550 | 3,515 | 3,535 | 3,100 | 3,366.67 |
| 2015-07-24 | 3,495 | 3,515 | 3,495 | 3,515 | 1,000 | 3,347.62 |
| 2015-07-23 | 3,355 | 3,495 | 3,355 | 3,495 | 2,500 | 3,328.57 |
| 2015-07-22 | 3,345 | 3,395 | 3,345 | 3,355 | 1,200 | 3,195.24 |
| 2015-07-21 | 3,345 | 3,345 | 3,330 | 3,345 | 800 | 3,185.71 |
| 2015-07-17 | 3,365 | 3,365 | 3,120 | 3,345 | 3,700 | 3,185.71 |
| 2015-07-16 | 3,290 | 3,300 | 3,255 | 3,295 | 800 | 3,138.10 |
| 2015-07-15 | 3,200 | 3,260 | 3,195 | 3,255 | 2,100 | 3,100 |
| 2015-07-14 | 3,170 | 3,195 | 3,170 | 3,195 | 1,300 | 3,042.86 |
| 2015-07-13 | 3,125 | 3,140 | 3,020 | 3,140 | 3,900 | 2,990.48 |
| 2015-07-10 | 3,200 | 3,200 | 3,135 | 3,135 | 2,600 | 2,985.71 |
| 2015-07-09 | 3,115 | 3,115 | 3,000 | 3,100 | 5,700 | 2,952.38 |
| 2015-07-08 | 3,295 | 3,345 | 3,215 | 3,215 | 2,900 | 3,061.90 |
| 2015-07-07 | 3,285 | 3,350 | 3,205 | 3,205 | 2,700 | 3,052.38 |
| 2015-07-06 | 3,180 | 3,215 | 3,180 | 3,215 | 500 | 3,061.90 |
| 2015-07-03 | 3,205 | 3,205 | 3,175 | 3,180 | 1,300 | 3,028.57 |
| 2015-07-02 | 3,110 | 3,175 | 3,110 | 3,175 | 1,200 | 3,023.81 |
| 2015-07-01 | 3,275 | 3,275 | 3,120 | 3,165 | 5,000 | 3,014.29 |
| 2015-06-30 | 3,205 | 3,250 | 3,200 | 3,250 | 1,900 | 3,095.24 |
| 2015-06-29 | 3,250 | 3,280 | 3,230 | 3,230 | 1,500 | 3,076.19 |
| 2015-06-26 | 3,225 | 3,255 | 3,225 | 3,230 | 1,400 | 3,076.19 |
| 2015-06-25 | 3,360 | 3,365 | 3,230 | 3,300 | 5,000 | 3,142.86 |
| 2015-06-24 | 3,350 | 3,360 | 3,310 | 3,360 | 5,400 | 3,200 |
| 2015-06-23 | 3,315 | 3,325 | 3,310 | 3,310 | 1,900 | 3,152.38 |
| 2015-06-22 | 3,290 | 3,310 | 3,290 | 3,310 | 900 | 3,152.38 |
| 2015-06-19 | 3,275 | 3,275 | 3,250 | 3,260 | 900 | 3,104.76 |
| 2015-06-18 | 3,250 | 3,290 | 3,220 | 3,275 | 2,600 | 3,119.05 |
| 2015-06-17 | 3,190 | 3,195 | 3,190 | 3,195 | 200 | 3,042.86 |
| 2015-06-16 | 3,190 | 3,195 | 3,180 | 3,195 | 1,300 | 3,042.86 |
| 2015-06-15 | 3,220 | 3,220 | 3,185 | 3,200 | 1,500 | 3,047.62 |
| 2015-06-12 | 3,200 | 3,230 | 3,150 | 3,220 | 1,300 | 3,066.67 |
| 2015-06-11 | 3,160 | 3,230 | 3,160 | 3,190 | 700 | 3,038.10 |
| 2015-06-10 | 3,240 | 3,300 | 3,160 | 3,160 | 6,600 | 3,009.52 |
| 2015-06-09 | 3,185 | 3,185 | 3,050 | 3,110 | 3,100 | 2,961.90 |
| 2015-06-08 | 3,070 | 3,100 | 3,060 | 3,065 | 1,600 | 2,919.05 |
| 2015-06-05 | 3,050 | 3,055 | 3,050 | 3,050 | 700 | 2,904.76 |
| 2015-06-04 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 2,900 |
| 2015-06-03 | 3,020 | 3,050 | 2,920 | 3,040 | 1,600 | 2,895.24 |
| 2015-06-01 | 3,040 | 3,060 | 3,000 | 3,000 | 2,000 | 2,857.14 |
| 2015-05-29 | 3,020 | 3,020 | 3,015 | 3,020 | 1,500 | 2,876.19 |
| 2015-05-28 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 2,876.19 |
| 2015-05-27 | 3,005 | 3,020 | 3,005 | 3,015 | 1,000 | 2,871.43 |
| 2015-05-26 | 3,015 | 3,015 | 2,942 | 3,005 | 2,300 | 2,861.90 |
| 2015-05-25 | 3,000 | 3,015 | 2,997 | 3,015 | 800 | 2,871.43 |
| 2015-05-22 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,819.05 |
| 2015-05-21 | 2,950 | 2,961 | 2,950 | 2,960 | 300 | 2,819.05 |
| 2015-05-20 | 2,954 | 2,995 | 2,942 | 2,950 | 4,500 | 2,809.52 |
| 2015-05-19 | 2,998 | 2,998 | 2,996 | 2,996 | 1,500 | 2,853.33 |
| 2015-05-15 | 2,933 | 2,950 | 2,930 | 2,946 | 2,900 | 2,805.71 |
| 2015-05-14 | 2,904 | 2,932 | 2,903 | 2,930 | 900 | 2,790.48 |
| 2015-05-13 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,761.90 |
| 2015-05-12 | 2,881 | 2,900 | 2,881 | 2,900 | 300 | 2,761.90 |
| 2015-05-11 | 2,920 | 2,920 | 2,863 | 2,891 | 1,100 | 2,753.33 |
| 2015-05-07 | 2,871 | 2,900 | 2,850 | 2,899 | 600 | 2,760.95 |
| 2015-05-01 | 2,870 | 2,900 | 2,870 | 2,900 | 600 | 2,761.90 |
| 2015-04-30 | 2,826 | 2,869 | 2,820 | 2,869 | 1,600 | 2,732.38 |
| 2015-04-28 | 2,870 | 2,883 | 2,825 | 2,826 | 5,500 | 2,691.43 |
| 2015-04-27 | 2,910 | 2,920 | 2,888 | 2,888 | 1,300 | 2,750.48 |
| 2015-04-24 | 2,930 | 2,935 | 2,920 | 2,920 | 2,200 | 2,780.95 |
| 2015-04-23 | 2,938 | 2,958 | 2,938 | 2,950 | 500 | 2,809.52 |
| 2015-04-22 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,807.62 |
| 2015-04-21 | 2,928 | 2,957 | 2,920 | 2,920 | 1,900 | 2,780.95 |
| 2015-04-20 | 2,915 | 2,964 | 2,915 | 2,960 | 300 | 2,819.05 |
| 2015-04-17 | 2,970 | 2,971 | 2,933 | 2,933 | 1,600 | 2,793.33 |
| 2015-04-16 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 2,828.57 |
| 2015-04-15 | 2,951 | 2,979 | 2,951 | 2,960 | 800 | 2,819.05 |
| 2015-04-14 | 3,000 | 3,000 | 2,950 | 2,950 | 1,200 | 2,809.52 |
| 2015-04-13 | 2,968 | 2,968 | 2,919 | 2,958 | 1,000 | 2,817.14 |
| 2015-04-10 | 2,970 | 2,979 | 2,968 | 2,968 | 600 | 2,826.67 |
| 2015-04-09 | 2,967 | 2,967 | 2,967 | 2,967 | 200 | 2,825.71 |
| 2015-04-08 | 2,930 | 2,967 | 2,930 | 2,967 | 500 | 2,825.71 |
| 2015-04-07 | 2,902 | 2,923 | 2,890 | 2,890 | 1,800 | 2,752.38 |
| 2015-04-06 | 3,000 | 3,010 | 2,900 | 2,901 | 3,400 | 2,762.86 |
| 2015-04-03 | 3,020 | 3,020 | 2,927 | 2,977 | 600 | 2,835.24 |
| 2015-04-01 | 3,000 | 3,000 | 2,998 | 3,000 | 300 | 2,857.14 |
| 2015-03-31 | 2,971 | 2,998 | 2,950 | 2,998 | 500 | 2,855.24 |
| 2015-03-30 | 2,915 | 2,923 | 2,914 | 2,923 | 600 | 2,783.81 |
| 2015-03-27 | 2,899 | 2,920 | 2,885 | 2,885 | 500 | 2,747.62 |
| 2015-03-26 | 2,898 | 2,898 | 2,894 | 2,894 | 400 | 2,756.19 |
| 2015-03-25 | 2,951 | 2,951 | 2,872 | 2,872 | 2,700 | 2,735.24 |
| 2015-03-24 | 2,902 | 2,951 | 2,902 | 2,951 | 1,800 | 2,810.48 |
| 2015-03-23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,761.90 |
| 2015-03-19 | 3,020 | 3,020 | 2,931 | 2,931 | 2,000 | 2,791.43 |
| 2015-03-18 | 2,996 | 3,020 | 2,996 | 3,020 | 700 | 2,876.19 |
| 2015-03-17 | 2,950 | 2,950 | 2,949 | 2,950 | 1,300 | 2,809.52 |
| 2015-03-16 | 2,880 | 2,952 | 2,880 | 2,950 | 3,000 | 2,809.52 |
| 2015-03-13 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,742.86 |
| 2015-03-12 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,714.29 |
| 2015-03-11 | 2,900 | 2,900 | 2,660 | 2,842 | 9,000 | 2,706.67 |
| 2015-03-10 | 2,871 | 3,055 | 2,850 | 2,850 | 8,700 | 2,714.29 |
| 2015-03-09 | 2,885 | 2,903 | 2,853 | 2,871 | 3,000 | 2,734.29 |
| 2015-03-06 | 2,898 | 2,902 | 2,898 | 2,899 | 2,000 | 2,760.95 |
| 2015-03-05 | 2,921 | 2,921 | 2,921 | 2,921 | 200 | 2,781.90 |
| 2015-03-04 | 2,930 | 2,941 | 2,921 | 2,921 | 700 | 2,781.90 |
| 2015-03-03 | 2,999 | 2,999 | 2,931 | 2,941 | 1,200 | 2,800.95 |
| 2015-03-02 | 3,000 | 3,000 | 2,999 | 2,999 | 400 | 2,856.19 |
| 2015-02-27 | 2,969 | 2,969 | 2,920 | 2,921 | 300 | 2,781.90 |
| 2015-02-26 | 2,920 | 2,970 | 2,920 | 2,970 | 300 | 2,828.57 |
| 2015-02-25 | 2,926 | 2,926 | 2,906 | 2,926 | 2,200 | 2,786.67 |
| 2015-02-24 | 2,926 | 2,926 | 2,926 | 2,926 | 100 | 2,786.67 |
| 2015-02-23 | 2,945 | 2,945 | 2,945 | 2,945 | 400 | 2,804.76 |
| 2015-02-20 | 2,980 | 2,998 | 2,945 | 2,945 | 1,800 | 2,804.76 |
| 2015-02-19 | 2,980 | 2,980 | 2,944 | 2,944 | 1,100 | 2,803.81 |
| 2015-02-18 | 2,971 | 3,000 | 2,971 | 2,973 | 2,800 | 2,831.43 |
| 2015-02-17 | 2,893 | 2,970 | 2,893 | 2,970 | 700 | 2,828.57 |
| 2015-02-16 | 2,864 | 2,891 | 2,864 | 2,891 | 400 | 2,753.33 |
| 2015-02-13 | 2,845 | 2,858 | 2,845 | 2,858 | 300 | 2,721.90 |
| 2015-02-12 | 2,859 | 2,859 | 2,845 | 2,845 | 700 | 2,709.52 |
| 2015-02-10 | 2,826 | 2,826 | 2,826 | 2,826 | 400 | 2,691.43 |
| 2015-02-09 | 2,840 | 2,840 | 2,826 | 2,826 | 800 | 2,691.43 |
| 2015-02-06 | 2,906 | 2,906 | 2,880 | 2,880 | 500 | 2,742.86 |
| 2015-02-05 | 2,930 | 2,930 | 2,911 | 2,911 | 400 | 2,772.38 |
| 2015-02-04 | 2,950 | 2,980 | 2,950 | 2,980 | 1,000 | 2,838.10 |
| 2015-02-03 | 3,025 | 3,025 | 2,960 | 2,960 | 400 | 2,819.05 |
| 2015-02-02 | 2,980 | 2,990 | 2,963 | 2,990 | 600 | 2,847.62 |
| 2015-01-30 | 2,999 | 3,030 | 2,950 | 3,030 | 2,600 | 2,885.71 |
| 2015-01-29 | 2,906 | 3,000 | 2,906 | 2,930 | 3,000 | 2,790.48 |
| 2015-01-28 | 2,865 | 2,901 | 2,865 | 2,901 | 2,700 | 2,762.86 |
| 2015-01-27 | 2,853 | 2,879 | 2,853 | 2,865 | 400 | 2,728.57 |
| 2015-01-26 | 2,837 | 2,852 | 2,837 | 2,852 | 200 | 2,716.19 |
| 2015-01-23 | 2,840 | 2,841 | 2,837 | 2,837 | 900 | 2,701.90 |
| 2015-01-22 | 2,862 | 2,890 | 2,813 | 2,890 | 2,000 | 2,752.38 |
| 2015-01-21 | 2,820 | 2,820 | 2,814 | 2,814 | 500 | 2,680 |
| 2015-01-20 | 2,871 | 2,871 | 2,820 | 2,830 | 500 | 2,695.24 |
| 2015-01-19 | 2,882 | 2,882 | 2,882 | 2,882 | 100 | 2,744.76 |
| 2015-01-16 | 2,853 | 2,885 | 2,852 | 2,882 | 800 | 2,744.76 |
| 2015-01-15 | 2,825 | 2,852 | 2,825 | 2,852 | 2,100 | 2,716.19 |
| 2015-01-14 | 2,802 | 2,827 | 2,802 | 2,825 | 700 | 2,690.48 |
| 2015-01-13 | 2,795 | 2,848 | 2,795 | 2,828 | 1,100 | 2,693.33 |
| 2015-01-09 | 2,800 | 2,800 | 2,780 | 2,781 | 300 | 2,648.57 |
| 2015-01-08 | 2,751 | 2,900 | 2,751 | 2,900 | 1,700 | 2,761.90 |
| 2015-01-06 | 2,750 | 2,751 | 2,750 | 2,751 | 900 | 2,620 |
| 2015-01-05 | 2,831 | 2,880 | 2,772 | 2,800 | 1,300 | 2,666.67 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
