3329 東和フードサービス(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 | 1,947 | 1,968 | 1,947 | 1,963 | 4,700 | 981.50 |
| 2015-12-29 | 1,944 | 1,945 | 1,935 | 1,935 | 3,500 | 967.50 |
| 2015-12-28 | 1,910 | 1,941 | 1,910 | 1,937 | 2,400 | 968.50 |
| 2015-12-25 | 1,923 | 1,932 | 1,890 | 1,890 | 7,400 | 945 |
| 2015-12-24 | 1,925 | 1,939 | 1,913 | 1,913 | 2,500 | 956.50 |
| 2015-12-22 | 1,930 | 1,944 | 1,925 | 1,925 | 3,600 | 962.50 |
| 2015-12-21 | 1,902 | 1,930 | 1,902 | 1,930 | 2,900 | 965 |
| 2015-12-18 | 1,916 | 1,934 | 1,902 | 1,902 | 3,100 | 951 |
| 2015-12-17 | 1,926 | 1,930 | 1,910 | 1,911 | 3,400 | 955.50 |
| 2015-12-16 | 1,898 | 1,925 | 1,870 | 1,883 | 10,500 | 941.50 |
| 2015-12-15 | 1,931 | 1,931 | 1,898 | 1,898 | 1,900 | 949 |
| 2015-12-14 | 1,898 | 1,930 | 1,881 | 1,930 | 6,700 | 965 |
| 2015-12-11 | 1,915 | 1,929 | 1,904 | 1,906 | 2,800 | 953 |
| 2015-12-10 | 1,936 | 1,946 | 1,888 | 1,911 | 9,200 | 955.50 |
| 2015-12-09 | 1,938 | 1,955 | 1,938 | 1,946 | 2,000 | 973 |
| 2015-12-08 | 1,950 | 1,953 | 1,939 | 1,939 | 2,000 | 969.50 |
| 2015-12-07 | 1,938 | 1,953 | 1,935 | 1,941 | 5,200 | 970.50 |
| 2015-12-04 | 1,960 | 1,960 | 1,944 | 1,947 | 6,800 | 973.50 |
| 2015-12-03 | 1,960 | 1,967 | 1,943 | 1,964 | 4,000 | 982 |
| 2015-12-02 | 1,935 | 1,989 | 1,935 | 1,950 | 11,700 | 975 |
| 2015-12-01 | 1,939 | 1,960 | 1,933 | 1,934 | 9,300 | 967 |
| 2015-11-30 | 1,983 | 1,983 | 1,930 | 1,932 | 19,900 | 966 |
| 2015-11-27 | 2,051 | 2,070 | 1,980 | 1,980 | 33,800 | 990 |
| 2015-11-26 | 2,028 | 2,065 | 2,006 | 2,006 | 38,400 | 1,003 |
| 2015-11-25 | 1,997 | 1,999 | 1,985 | 1,985 | 5,600 | 992.50 |
| 2015-11-24 | 1,983 | 1,996 | 1,981 | 1,995 | 9,100 | 997.50 |
| 2015-11-20 | 1,982 | 1,990 | 1,965 | 1,965 | 4,100 | 982.50 |
| 2015-11-19 | 1,990 | 1,995 | 1,963 | 1,971 | 5,600 | 985.50 |
| 2015-11-18 | 1,951 | 1,980 | 1,947 | 1,977 | 8,900 | 988.50 |
| 2015-11-17 | 1,954 | 1,954 | 1,926 | 1,937 | 4,600 | 968.50 |
| 2015-11-16 | 1,922 | 1,929 | 1,902 | 1,923 | 4,200 | 961.50 |
| 2015-11-13 | 1,925 | 1,931 | 1,915 | 1,929 | 4,700 | 964.50 |
| 2015-11-12 | 1,950 | 1,950 | 1,934 | 1,935 | 6,000 | 967.50 |
| 2015-11-11 | 1,939 | 1,950 | 1,934 | 1,950 | 4,900 | 975 |
| 2015-11-10 | 1,939 | 1,962 | 1,931 | 1,931 | 5,500 | 965.50 |
| 2015-11-09 | 1,917 | 1,959 | 1,917 | 1,943 | 6,300 | 971.50 |
| 2015-11-06 | 1,881 | 1,917 | 1,871 | 1,917 | 6,000 | 958.50 |
| 2015-11-05 | 1,877 | 1,919 | 1,864 | 1,884 | 7,500 | 942 |
| 2015-11-04 | 1,882 | 1,905 | 1,863 | 1,876 | 7,900 | 938 |
| 2015-11-02 | 1,880 | 1,894 | 1,862 | 1,873 | 11,100 | 936.50 |
| 2015-10-30 | 1,935 | 1,942 | 1,881 | 1,910 | 27,200 | 955 |
| 2015-10-29 | 2,011 | 2,021 | 1,950 | 1,969 | 36,300 | 984.50 |
| 2015-10-28 | 2,000 | 2,055 | 1,984 | 2,022 | 87,800 | 1,011 |
| 2015-10-27 | 4,085 | 4,190 | 4,075 | 4,165 | 84,800 | 1,041.25 |
| 2015-10-26 | 4,080 | 4,085 | 4,055 | 4,085 | 16,100 | 1,021.25 |
| 2015-10-23 | 4,050 | 4,070 | 4,050 | 4,050 | 5,200 | 1,012.50 |
| 2015-10-22 | 4,040 | 4,050 | 4,030 | 4,050 | 2,800 | 1,012.50 |
| 2015-10-21 | 4,050 | 4,055 | 4,040 | 4,040 | 3,700 | 1,010 |
| 2015-10-20 | 4,025 | 4,055 | 4,025 | 4,050 | 3,900 | 1,012.50 |
| 2015-10-19 | 4,025 | 4,040 | 4,020 | 4,030 | 2,800 | 1,007.50 |
| 2015-10-16 | 4,025 | 4,030 | 4,010 | 4,030 | 3,600 | 1,007.50 |
| 2015-10-15 | 4,020 | 4,040 | 4,010 | 4,020 | 2,700 | 1,005 |
| 2015-10-14 | 4,035 | 4,035 | 4,025 | 4,025 | 1,400 | 1,006.25 |
| 2015-10-13 | 4,020 | 4,030 | 4,020 | 4,030 | 3,500 | 1,007.50 |
| 2015-10-09 | 4,005 | 4,025 | 4,005 | 4,025 | 5,800 | 1,006.25 |
| 2015-10-08 | 4,035 | 4,035 | 4,010 | 4,030 | 3,100 | 1,007.50 |
| 2015-10-07 | 4,035 | 4,045 | 4,030 | 4,035 | 2,700 | 1,008.75 |
| 2015-10-06 | 4,010 | 4,040 | 4,010 | 4,030 | 4,500 | 1,007.50 |
| 2015-10-05 | 4,010 | 4,030 | 4,005 | 4,010 | 5,500 | 1,002.50 |
| 2015-10-02 | 4,000 | 4,030 | 3,980 | 4,020 | 5,400 | 1,005 |
| 2015-10-01 | 4,035 | 4,080 | 3,910 | 4,050 | 19,300 | 1,012.50 |
| 2015-09-30 | 4,115 | 4,170 | 4,080 | 4,080 | 9,600 | 1,020 |
| 2015-09-29 | 4,095 | 4,130 | 4,070 | 4,070 | 10,500 | 1,017.50 |
| 2015-09-28 | 3,950 | 4,150 | 3,950 | 4,110 | 11,800 | 1,027.50 |
| 2015-09-25 | 4,035 | 4,060 | 3,860 | 3,950 | 13,600 | 987.50 |
| 2015-09-24 | 3,820 | 3,950 | 3,810 | 3,945 | 9,500 | 986.25 |
| 2015-09-18 | 3,800 | 3,840 | 3,795 | 3,840 | 3,300 | 960 |
| 2015-09-17 | 3,740 | 3,800 | 3,740 | 3,800 | 2,100 | 950 |
| 2015-09-16 | 3,810 | 3,810 | 3,705 | 3,740 | 2,200 | 935 |
| 2015-09-15 | 3,800 | 3,800 | 3,750 | 3,750 | 900 | 937.50 |
| 2015-09-14 | 3,700 | 3,815 | 3,700 | 3,800 | 4,500 | 950 |
| 2015-09-11 | 3,600 | 3,720 | 3,600 | 3,700 | 4,200 | 925 |
| 2015-09-10 | 3,490 | 3,580 | 3,430 | 3,580 | 4,000 | 895 |
| 2015-09-09 | 3,410 | 3,525 | 3,410 | 3,500 | 3,500 | 875 |
| 2015-09-08 | 3,565 | 3,565 | 3,270 | 3,270 | 5,500 | 817.50 |
| 2015-09-07 | 3,500 | 3,600 | 3,355 | 3,530 | 6,900 | 882.50 |
| 2015-09-04 | 3,690 | 3,690 | 3,590 | 3,690 | 2,800 | 922.50 |
| 2015-09-03 | 3,720 | 3,755 | 3,700 | 3,720 | 2,000 | 930 |
| 2015-09-02 | 3,600 | 3,765 | 3,580 | 3,700 | 6,800 | 925 |
| 2015-09-01 | 3,805 | 3,805 | 3,730 | 3,730 | 3,800 | 932.50 |
| 2015-08-31 | 3,770 | 3,805 | 3,705 | 3,805 | 8,100 | 951.25 |
| 2015-08-28 | 3,800 | 3,845 | 3,705 | 3,770 | 23,300 | 942.50 |
| 2015-08-27 | 3,475 | 3,670 | 3,475 | 3,545 | 23,900 | 886.25 |
| 2015-08-26 | 3,030 | 3,250 | 2,990 | 3,250 | 8,100 | 812.50 |
| 2015-08-25 | 2,835 | 3,215 | 2,813 | 2,980 | 15,000 | 745 |
| 2015-08-24 | 3,225 | 3,315 | 3,150 | 3,215 | 12,400 | 803.75 |
| 2015-08-21 | 3,540 | 3,580 | 3,435 | 3,435 | 5,300 | 858.75 |
| 2015-08-20 | 3,635 | 3,650 | 3,605 | 3,630 | 4,100 | 907.50 |
| 2015-08-19 | 3,640 | 3,640 | 3,630 | 3,630 | 1,000 | 907.50 |
| 2015-08-18 | 3,635 | 3,670 | 3,630 | 3,635 | 3,000 | 908.75 |
| 2015-08-17 | 3,615 | 3,630 | 3,610 | 3,630 | 2,500 | 907.50 |
| 2015-08-14 | 3,530 | 3,585 | 3,525 | 3,585 | 1,600 | 896.25 |
| 2015-08-13 | 3,595 | 3,600 | 3,450 | 3,520 | 5,200 | 880 |
| 2015-08-12 | 3,575 | 3,610 | 3,575 | 3,595 | 1,300 | 898.75 |
| 2015-08-11 | 3,640 | 3,640 | 3,560 | 3,610 | 3,100 | 902.50 |
| 2015-08-10 | 3,670 | 3,670 | 3,635 | 3,660 | 2,300 | 915 |
| 2015-08-07 | 3,705 | 3,705 | 3,615 | 3,660 | 5,100 | 915 |
| 2015-08-06 | 3,700 | 3,780 | 3,700 | 3,745 | 5,800 | 936.25 |
| 2015-08-05 | 3,625 | 3,660 | 3,620 | 3,660 | 4,100 | 915 |
| 2015-08-04 | 3,605 | 3,635 | 3,600 | 3,605 | 4,000 | 901.25 |
| 2015-08-03 | 3,450 | 3,580 | 3,445 | 3,575 | 10,300 | 893.75 |
| 2015-07-31 | 3,395 | 3,435 | 3,390 | 3,410 | 3,800 | 852.50 |
| 2015-07-30 | 3,385 | 3,395 | 3,385 | 3,385 | 1,700 | 846.25 |
| 2015-07-29 | 3,395 | 3,395 | 3,380 | 3,380 | 1,100 | 845 |
| 2015-07-28 | 3,370 | 3,370 | 3,345 | 3,370 | 3,000 | 842.50 |
| 2015-07-27 | 3,380 | 3,410 | 3,370 | 3,370 | 2,200 | 842.50 |
| 2015-07-24 | 3,410 | 3,415 | 3,365 | 3,380 | 5,300 | 845 |
| 2015-07-23 | 3,395 | 3,420 | 3,390 | 3,400 | 4,500 | 850 |
| 2015-07-22 | 3,430 | 3,430 | 3,355 | 3,385 | 7,700 | 846.25 |
| 2015-07-21 | 3,315 | 3,490 | 3,250 | 3,435 | 32,600 | 858.75 |
| 2015-07-17 | 3,080 | 3,105 | 3,075 | 3,105 | 3,100 | 776.25 |
| 2015-07-16 | 3,080 | 3,085 | 3,065 | 3,075 | 2,400 | 768.75 |
| 2015-07-15 | 3,075 | 3,075 | 3,065 | 3,065 | 2,100 | 766.25 |
| 2015-07-14 | 3,055 | 3,070 | 3,020 | 3,065 | 3,300 | 766.25 |
| 2015-07-13 | 3,020 | 3,030 | 3,020 | 3,020 | 900 | 755 |
| 2015-07-10 | 2,998 | 3,020 | 2,995 | 3,020 | 2,400 | 755 |
| 2015-07-09 | 2,981 | 2,999 | 2,920 | 2,998 | 16,800 | 749.50 |
| 2015-07-08 | 3,080 | 3,080 | 2,990 | 2,993 | 6,200 | 748.25 |
| 2015-07-07 | 3,090 | 3,100 | 3,070 | 3,070 | 1,600 | 767.50 |
| 2015-07-06 | 3,070 | 3,085 | 3,045 | 3,080 | 3,000 | 770 |
| 2015-07-03 | 3,040 | 3,070 | 3,035 | 3,070 | 1,000 | 767.50 |
| 2015-07-02 | 3,035 | 3,050 | 3,035 | 3,040 | 1,000 | 760 |
| 2015-07-01 | 3,080 | 3,080 | 2,980 | 3,025 | 7,700 | 756.25 |
| 2015-06-30 | 3,020 | 3,080 | 3,010 | 3,070 | 4,800 | 767.50 |
| 2015-06-29 | 3,050 | 3,080 | 3,000 | 3,050 | 6,100 | 762.50 |
| 2015-06-26 | 3,105 | 3,105 | 3,055 | 3,085 | 2,000 | 771.25 |
| 2015-06-25 | 3,075 | 3,075 | 3,055 | 3,055 | 2,400 | 763.75 |
| 2015-06-24 | 3,095 | 3,095 | 3,070 | 3,080 | 1,800 | 770 |
| 2015-06-23 | 3,110 | 3,110 | 3,070 | 3,095 | 1,800 | 773.75 |
| 2015-06-22 | 3,105 | 3,115 | 3,070 | 3,080 | 4,600 | 770 |
| 2015-06-19 | 3,100 | 3,100 | 3,085 | 3,090 | 4,100 | 772.50 |
| 2015-06-18 | 3,080 | 3,100 | 2,950 | 3,100 | 11,200 | 775 |
| 2015-06-17 | 3,075 | 3,075 | 3,065 | 3,075 | 800 | 768.75 |
| 2015-06-16 | 3,060 | 3,080 | 3,060 | 3,080 | 3,600 | 770 |
| 2015-06-15 | 3,060 | 3,065 | 3,050 | 3,050 | 2,300 | 762.50 |
| 2015-06-12 | 3,040 | 3,040 | 3,030 | 3,040 | 2,200 | 760 |
| 2015-06-11 | 3,030 | 3,040 | 3,015 | 3,040 | 600 | 760 |
| 2015-06-10 | 3,045 | 3,045 | 3,015 | 3,030 | 1,900 | 757.50 |
| 2015-06-09 | 3,010 | 3,010 | 2,995 | 2,995 | 1,100 | 748.75 |
| 2015-06-08 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 752.50 |
| 2015-06-05 | 3,015 | 3,020 | 3,010 | 3,010 | 1,000 | 752.50 |
| 2015-06-04 | 3,000 | 3,005 | 3,000 | 3,005 | 300 | 751.25 |
| 2015-06-03 | 3,005 | 3,020 | 3,005 | 3,020 | 800 | 755 |
| 2015-06-02 | 3,025 | 3,030 | 2,989 | 3,020 | 2,700 | 755 |
| 2015-06-01 | 3,075 | 3,075 | 3,020 | 3,050 | 2,500 | 762.50 |
| 2015-05-29 | 3,095 | 3,100 | 3,045 | 3,065 | 12,500 | 766.25 |
| 2015-05-28 | 3,030 | 3,075 | 3,025 | 3,035 | 17,000 | 758.75 |
| 2015-05-27 | 2,970 | 3,015 | 2,970 | 3,015 | 3,600 | 753.75 |
| 2015-05-26 | 2,990 | 2,990 | 2,965 | 2,970 | 2,100 | 742.50 |
| 2015-05-25 | 2,992 | 3,000 | 2,945 | 2,990 | 2,800 | 747.50 |
| 2015-05-22 | 3,000 | 3,000 | 2,984 | 2,991 | 4,800 | 747.75 |
| 2015-05-21 | 2,972 | 2,990 | 2,972 | 2,990 | 900 | 747.50 |
| 2015-05-20 | 2,980 | 2,990 | 2,968 | 2,968 | 1,000 | 742 |
| 2015-05-19 | 2,977 | 2,989 | 2,961 | 2,989 | 2,000 | 747.25 |
| 2015-05-18 | 2,952 | 2,972 | 2,946 | 2,951 | 1,100 | 737.75 |
| 2015-05-15 | 2,990 | 2,990 | 2,968 | 2,968 | 1,000 | 742 |
| 2015-05-14 | 2,999 | 2,999 | 2,983 | 2,985 | 2,300 | 746.25 |
| 2015-05-13 | 2,986 | 2,992 | 2,979 | 2,992 | 3,400 | 748 |
| 2015-05-12 | 2,950 | 2,964 | 2,950 | 2,960 | 1,600 | 740 |
| 2015-05-11 | 2,919 | 2,960 | 2,918 | 2,960 | 4,500 | 740 |
| 2015-05-08 | 2,917 | 2,917 | 2,901 | 2,909 | 2,400 | 727.25 |
| 2015-05-07 | 2,908 | 2,919 | 2,892 | 2,908 | 6,200 | 727 |
| 2015-05-01 | 2,911 | 2,920 | 2,900 | 2,910 | 5,000 | 727.50 |
| 2015-04-30 | 2,903 | 2,919 | 2,888 | 2,910 | 11,300 | 727.50 |
| 2015-04-28 | 2,986 | 2,986 | 2,931 | 2,943 | 26,800 | 735.75 |
| 2015-04-27 | 2,945 | 3,010 | 2,944 | 2,991 | 63,000 | 747.75 |
| 2015-04-24 | 2,996 | 3,090 | 2,996 | 3,030 | 89,700 | 757.50 |
| 2015-04-23 | 2,999 | 3,015 | 2,999 | 3,000 | 20,700 | 750 |
| 2015-04-22 | 2,997 | 3,020 | 2,997 | 3,005 | 12,200 | 751.25 |
| 2015-04-21 | 3,005 | 3,010 | 2,995 | 2,997 | 14,700 | 749.25 |
| 2015-04-20 | 3,000 | 3,025 | 3,000 | 3,015 | 10,100 | 753.75 |
| 2015-04-17 | 3,015 | 3,025 | 3,015 | 3,015 | 5,000 | 753.75 |
| 2015-04-16 | 3,055 | 3,055 | 3,015 | 3,030 | 8,100 | 757.50 |
| 2015-04-15 | 3,050 | 3,065 | 3,050 | 3,055 | 4,800 | 763.75 |
| 2015-04-14 | 3,025 | 3,050 | 3,020 | 3,045 | 8,000 | 761.25 |
| 2015-04-13 | 3,070 | 3,070 | 3,040 | 3,045 | 10,100 | 761.25 |
| 2015-04-10 | 3,105 | 3,105 | 3,085 | 3,090 | 8,500 | 772.50 |
| 2015-04-09 | 3,135 | 3,135 | 3,105 | 3,110 | 4,300 | 777.50 |
| 2015-04-08 | 3,095 | 3,125 | 3,095 | 3,105 | 7,800 | 776.25 |
| 2015-04-07 | 3,115 | 3,115 | 3,090 | 3,110 | 6,300 | 777.50 |
| 2015-04-06 | 3,095 | 3,120 | 3,095 | 3,115 | 3,900 | 778.75 |
| 2015-04-03 | 3,070 | 3,100 | 3,070 | 3,085 | 5,900 | 771.25 |
| 2015-04-02 | 3,065 | 3,105 | 3,065 | 3,085 | 5,400 | 771.25 |
| 2015-04-01 | 3,060 | 3,095 | 3,060 | 3,075 | 5,800 | 768.75 |
| 2015-03-31 | 3,075 | 3,120 | 3,075 | 3,100 | 13,100 | 775 |
| 2015-03-30 | 3,035 | 3,095 | 3,015 | 3,095 | 12,300 | 773.75 |
| 2015-03-27 | 2,974 | 3,015 | 2,974 | 2,995 | 12,500 | 748.75 |
| 2015-03-26 | 2,926 | 2,980 | 2,925 | 2,980 | 4,000 | 745 |
| 2015-03-25 | 2,947 | 2,973 | 2,850 | 2,946 | 6,500 | 736.50 |
| 2015-03-24 | 2,956 | 2,957 | 2,955 | 2,957 | 2,600 | 739.25 |
| 2015-03-23 | 2,979 | 2,979 | 2,965 | 2,968 | 3,100 | 742 |
| 2015-03-20 | 2,985 | 2,985 | 2,970 | 2,980 | 1,100 | 745 |
| 2015-03-19 | 2,993 | 2,993 | 2,985 | 2,985 | 1,300 | 746.25 |
| 2015-03-18 | 2,952 | 2,985 | 2,952 | 2,985 | 4,400 | 746.25 |
| 2015-03-17 | 2,947 | 2,950 | 2,921 | 2,950 | 4,600 | 737.50 |
| 2015-03-16 | 2,893 | 2,914 | 2,893 | 2,914 | 2,900 | 728.50 |
| 2015-03-13 | 2,853 | 2,888 | 2,853 | 2,875 | 2,800 | 718.75 |
| 2015-03-12 | 2,845 | 2,854 | 2,843 | 2,852 | 4,700 | 713 |
| 2015-03-11 | 2,846 | 2,874 | 2,846 | 2,865 | 3,300 | 716.25 |
| 2015-03-10 | 2,935 | 2,935 | 2,800 | 2,883 | 12,000 | 720.75 |
| 2015-03-09 | 2,944 | 2,947 | 2,939 | 2,940 | 5,500 | 735 |
| 2015-03-06 | 2,943 | 2,948 | 2,942 | 2,948 | 2,200 | 737 |
| 2015-03-05 | 2,937 | 2,945 | 2,937 | 2,942 | 1,700 | 735.50 |
| 2015-03-04 | 2,928 | 2,948 | 2,928 | 2,948 | 3,100 | 737 |
| 2015-03-03 | 2,924 | 2,945 | 2,923 | 2,925 | 6,700 | 731.25 |
| 2015-03-02 | 2,909 | 2,926 | 2,887 | 2,924 | 6,600 | 731 |
| 2015-02-27 | 2,928 | 2,930 | 2,924 | 2,924 | 6,100 | 731 |
| 2015-02-26 | 2,922 | 2,927 | 2,921 | 2,927 | 4,300 | 731.75 |
| 2015-02-25 | 2,915 | 2,918 | 2,910 | 2,918 | 3,600 | 729.50 |
| 2015-02-24 | 2,895 | 2,905 | 2,895 | 2,900 | 1,700 | 725 |
| 2015-02-23 | 2,914 | 2,914 | 2,895 | 2,895 | 3,200 | 723.75 |
| 2015-02-20 | 2,899 | 2,901 | 2,897 | 2,898 | 4,500 | 724.50 |
| 2015-02-19 | 2,895 | 2,896 | 2,888 | 2,889 | 3,000 | 722.25 |
| 2015-02-18 | 2,885 | 2,893 | 2,882 | 2,885 | 3,100 | 721.25 |
| 2015-02-17 | 2,866 | 2,877 | 2,860 | 2,877 | 3,400 | 719.25 |
| 2015-02-16 | 2,850 | 2,850 | 2,840 | 2,846 | 2,800 | 711.50 |
| 2015-02-13 | 2,824 | 2,827 | 2,824 | 2,826 | 1,300 | 706.50 |
| 2015-02-12 | 2,820 | 2,823 | 2,806 | 2,811 | 1,800 | 702.75 |
| 2015-02-10 | 2,785 | 2,838 | 2,785 | 2,801 | 3,200 | 700.25 |
| 2015-02-09 | 2,780 | 2,782 | 2,778 | 2,782 | 2,700 | 695.50 |
| 2015-02-06 | 2,776 | 2,778 | 2,770 | 2,778 | 2,400 | 694.50 |
| 2015-02-05 | 2,775 | 2,776 | 2,770 | 2,776 | 1,700 | 694 |
| 2015-02-04 | 2,774 | 2,774 | 2,770 | 2,770 | 1,400 | 692.50 |
| 2015-02-03 | 2,778 | 2,778 | 2,761 | 2,769 | 3,600 | 692.25 |
| 2015-02-02 | 2,749 | 2,755 | 2,745 | 2,755 | 5,600 | 688.75 |
| 2015-01-30 | 2,741 | 2,743 | 2,738 | 2,742 | 2,600 | 685.50 |
| 2015-01-29 | 2,726 | 2,741 | 2,726 | 2,741 | 1,200 | 685.25 |
| 2015-01-28 | 2,725 | 2,725 | 2,725 | 2,725 | 1,100 | 681.25 |
| 2015-01-27 | 2,730 | 2,733 | 2,716 | 2,716 | 3,800 | 679 |
| 2015-01-26 | 2,720 | 2,720 | 2,716 | 2,720 | 1,000 | 680 |
| 2015-01-23 | 2,706 | 2,710 | 2,706 | 2,709 | 1,400 | 677.25 |
| 2015-01-22 | 2,700 | 2,710 | 2,700 | 2,710 | 3,100 | 677.50 |
| 2015-01-21 | 2,699 | 2,699 | 2,693 | 2,699 | 2,200 | 674.75 |
| 2015-01-20 | 2,692 | 2,698 | 2,692 | 2,698 | 2,300 | 674.50 |
| 2015-01-19 | 2,691 | 2,692 | 2,690 | 2,692 | 1,300 | 673 |
| 2015-01-16 | 2,690 | 2,693 | 2,668 | 2,687 | 2,500 | 671.75 |
| 2015-01-15 | 2,675 | 2,690 | 2,675 | 2,689 | 1,000 | 672.25 |
| 2015-01-14 | 2,677 | 2,677 | 2,668 | 2,672 | 1,000 | 668 |
| 2015-01-13 | 2,685 | 2,685 | 2,677 | 2,677 | 2,300 | 669.25 |
| 2015-01-09 | 2,664 | 2,674 | 2,664 | 2,674 | 2,300 | 668.50 |
| 2015-01-08 | 2,670 | 2,670 | 2,651 | 2,653 | 2,200 | 663.25 |
| 2015-01-07 | 2,674 | 2,674 | 2,665 | 2,670 | 800 | 667.50 |
| 2015-01-06 | 2,664 | 2,671 | 2,640 | 2,645 | 3,800 | 661.25 |
| 2015-01-05 | 2,630 | 2,640 | 2,630 | 2,640 | 600 | 660 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
