3392 デリカフーズホールディングス(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 | 981 | 992 | 981 | 991 | 9,600 | 495.50 |
| 2015-12-29 | 990 | 993 | 975 | 991 | 11,000 | 495.50 |
| 2015-12-28 | 952 | 990 | 952 | 984 | 8,600 | 492 |
| 2015-12-25 | 970 | 970 | 945 | 945 | 37,400 | 472.50 |
| 2015-12-24 | 987 | 988 | 977 | 977 | 16,100 | 488.50 |
| 2015-12-22 | 988 | 992 | 984 | 985 | 13,900 | 492.50 |
| 2015-12-21 | 990 | 995 | 989 | 991 | 13,400 | 495.50 |
| 2015-12-18 | 998 | 1,000 | 990 | 990 | 16,000 | 495 |
| 2015-12-17 | 995 | 999 | 989 | 999 | 9,400 | 499.50 |
| 2015-12-16 | 996 | 996 | 991 | 994 | 6,200 | 497 |
| 2015-12-15 | 990 | 993 | 989 | 989 | 8,100 | 494.50 |
| 2015-12-14 | 991 | 994 | 988 | 990 | 14,100 | 495 |
| 2015-12-11 | 998 | 998 | 992 | 994 | 12,800 | 497 |
| 2015-12-10 | 997 | 998 | 993 | 994 | 8,000 | 497 |
| 2015-12-09 | 999 | 999 | 995 | 995 | 6,500 | 497.50 |
| 2015-12-08 | 997 | 999 | 995 | 995 | 8,600 | 497.50 |
| 2015-12-07 | 996 | 1,000 | 996 | 997 | 11,500 | 498.50 |
| 2015-12-04 | 995 | 999 | 995 | 996 | 10,800 | 498 |
| 2015-12-03 | 1,000 | 1,000 | 995 | 998 | 6,900 | 499 |
| 2015-12-02 | 997 | 1,002 | 995 | 997 | 8,000 | 498.50 |
| 2015-12-01 | 995 | 998 | 993 | 997 | 8,900 | 498.50 |
| 2015-11-30 | 999 | 999 | 991 | 995 | 18,400 | 497.50 |
| 2015-11-27 | 999 | 1,000 | 996 | 996 | 10,100 | 498 |
| 2015-11-26 | 1,004 | 1,004 | 996 | 997 | 8,300 | 498.50 |
| 2015-11-25 | 1,005 | 1,005 | 998 | 999 | 5,600 | 499.50 |
| 2015-11-24 | 1,000 | 1,004 | 997 | 1,002 | 9,500 | 501 |
| 2015-11-20 | 1,000 | 1,000 | 996 | 1,000 | 5,400 | 500 |
| 2015-11-19 | 996 | 1,000 | 995 | 1,000 | 13,300 | 500 |
| 2015-11-18 | 999 | 1,002 | 996 | 999 | 17,000 | 499.50 |
| 2015-11-17 | 999 | 1,002 | 997 | 999 | 13,400 | 499.50 |
| 2015-11-16 | 1,003 | 1,003 | 998 | 1,001 | 11,400 | 500.50 |
| 2015-11-13 | 1,001 | 1,008 | 999 | 1,003 | 6,800 | 501.50 |
| 2015-11-12 | 1,003 | 1,003 | 998 | 1,002 | 8,200 | 501 |
| 2015-11-11 | 1,003 | 1,009 | 1,000 | 1,001 | 12,400 | 500.50 |
| 2015-11-10 | 1,019 | 1,020 | 1,012 | 1,013 | 4,400 | 506.50 |
| 2015-11-09 | 1,002 | 1,024 | 1,002 | 1,021 | 18,900 | 510.50 |
| 2015-11-06 | 1,009 | 1,009 | 1,001 | 1,003 | 5,100 | 501.50 |
| 2015-11-05 | 1,000 | 1,009 | 1,000 | 1,003 | 8,400 | 501.50 |
| 2015-11-04 | 1,008 | 1,011 | 1,000 | 1,004 | 9,300 | 502 |
| 2015-11-02 | 1,010 | 1,010 | 1,000 | 1,008 | 5,500 | 504 |
| 2015-10-30 | 999 | 1,010 | 999 | 1,006 | 13,400 | 503 |
| 2015-10-29 | 1,004 | 1,009 | 996 | 998 | 30,500 | 499 |
| 2015-10-28 | 1,000 | 1,002 | 996 | 1,001 | 4,500 | 500.50 |
| 2015-10-27 | 999 | 1,003 | 996 | 997 | 6,400 | 498.50 |
| 2015-10-26 | 1,000 | 1,003 | 998 | 999 | 6,000 | 499.50 |
| 2015-10-23 | 999 | 1,005 | 998 | 1,000 | 12,500 | 500 |
| 2015-10-22 | 1,001 | 1,004 | 998 | 999 | 4,300 | 499.50 |
| 2015-10-21 | 999 | 1,001 | 994 | 1,001 | 5,800 | 500.50 |
| 2015-10-20 | 1,000 | 1,000 | 992 | 994 | 8,600 | 497 |
| 2015-10-19 | 999 | 1,001 | 996 | 1,000 | 5,400 | 500 |
| 2015-10-16 | 1,006 | 1,006 | 997 | 999 | 10,900 | 499.50 |
| 2015-10-15 | 997 | 1,005 | 996 | 1,000 | 7,100 | 500 |
| 2015-10-14 | 1,000 | 1,004 | 995 | 997 | 5,800 | 498.50 |
| 2015-10-13 | 1,005 | 1,005 | 995 | 1,000 | 6,600 | 500 |
| 2015-10-09 | 1,006 | 1,006 | 995 | 998 | 6,700 | 499 |
| 2015-10-08 | 1,007 | 1,010 | 992 | 997 | 15,900 | 498.50 |
| 2015-10-07 | 1,013 | 1,013 | 1,001 | 1,007 | 8,100 | 503.50 |
| 2015-10-06 | 1,014 | 1,017 | 1,000 | 1,013 | 10,600 | 506.50 |
| 2015-10-05 | 1,003 | 1,012 | 1,003 | 1,011 | 6,400 | 505.50 |
| 2015-10-02 | 1,000 | 1,014 | 996 | 1,012 | 11,300 | 506 |
| 2015-10-01 | 1,003 | 1,010 | 995 | 996 | 11,700 | 498 |
| 2015-09-30 | 1,000 | 1,009 | 991 | 1,003 | 10,800 | 501.50 |
| 2015-09-29 | 1,005 | 1,009 | 987 | 988 | 23,000 | 494 |
| 2015-09-28 | 1,000 | 1,021 | 1,000 | 1,014 | 37,400 | 507 |
| 2015-09-25 | 1,065 | 1,071 | 1,064 | 1,071 | 29,300 | 535.50 |
| 2015-09-24 | 1,067 | 1,075 | 1,059 | 1,063 | 31,600 | 531.50 |
| 2015-09-18 | 1,062 | 1,067 | 1,059 | 1,067 | 12,700 | 533.50 |
| 2015-09-17 | 1,064 | 1,067 | 1,061 | 1,062 | 12,900 | 531 |
| 2015-09-16 | 1,065 | 1,066 | 1,061 | 1,066 | 9,100 | 533 |
| 2015-09-15 | 1,060 | 1,066 | 1,053 | 1,058 | 14,900 | 529 |
| 2015-09-14 | 1,058 | 1,074 | 1,058 | 1,060 | 12,500 | 530 |
| 2015-09-11 | 1,050 | 1,060 | 1,049 | 1,058 | 16,000 | 529 |
| 2015-09-10 | 1,040 | 1,047 | 1,036 | 1,038 | 9,500 | 519 |
| 2015-09-09 | 1,020 | 1,043 | 1,020 | 1,038 | 12,000 | 519 |
| 2015-09-08 | 1,011 | 1,024 | 1,003 | 1,008 | 17,500 | 504 |
| 2015-09-07 | 1,012 | 1,021 | 1,005 | 1,015 | 13,900 | 507.50 |
| 2015-09-04 | 1,015 | 1,030 | 1,012 | 1,012 | 21,800 | 506 |
| 2015-09-03 | 1,049 | 1,049 | 1,020 | 1,032 | 17,400 | 516 |
| 2015-09-02 | 1,030 | 1,051 | 1,026 | 1,035 | 15,300 | 517.50 |
| 2015-09-01 | 1,061 | 1,064 | 1,041 | 1,041 | 15,300 | 520.50 |
| 2015-08-31 | 1,060 | 1,062 | 1,045 | 1,061 | 15,700 | 530.50 |
| 2015-08-28 | 1,049 | 1,058 | 1,045 | 1,058 | 14,300 | 529 |
| 2015-08-27 | 1,040 | 1,048 | 1,029 | 1,039 | 18,800 | 519.50 |
| 2015-08-26 | 1,016 | 1,038 | 1,013 | 1,021 | 28,200 | 510.50 |
| 2015-08-25 | 992 | 1,040 | 961 | 1,022 | 64,800 | 511 |
| 2015-08-24 | 1,001 | 1,025 | 1,001 | 1,003 | 39,800 | 501.50 |
| 2015-08-21 | 1,070 | 1,070 | 1,044 | 1,047 | 43,400 | 523.50 |
| 2015-08-20 | 1,085 | 1,088 | 1,075 | 1,079 | 18,900 | 539.50 |
| 2015-08-19 | 1,099 | 1,099 | 1,092 | 1,093 | 9,400 | 546.50 |
| 2015-08-18 | 1,099 | 1,102 | 1,088 | 1,100 | 34,400 | 550 |
| 2015-08-17 | 1,086 | 1,098 | 1,086 | 1,095 | 50,200 | 547.50 |
| 2015-08-14 | 1,070 | 1,080 | 1,067 | 1,080 | 22,400 | 540 |
| 2015-08-13 | 1,070 | 1,072 | 1,056 | 1,070 | 20,000 | 535 |
| 2015-08-12 | 1,078 | 1,084 | 1,063 | 1,069 | 41,400 | 534.50 |
| 2015-08-11 | 1,054 | 1,075 | 1,041 | 1,066 | 30,000 | 533 |
| 2015-08-10 | 1,051 | 1,059 | 1,034 | 1,056 | 33,500 | 528 |
| 2015-08-07 | 1,053 | 1,053 | 1,047 | 1,050 | 10,500 | 525 |
| 2015-08-06 | 1,053 | 1,054 | 1,050 | 1,050 | 14,500 | 525 |
| 2015-08-05 | 1,051 | 1,055 | 1,047 | 1,054 | 11,200 | 527 |
| 2015-08-04 | 1,054 | 1,055 | 1,051 | 1,051 | 6,200 | 525.50 |
| 2015-08-03 | 1,052 | 1,055 | 1,048 | 1,049 | 7,000 | 524.50 |
| 2015-07-31 | 1,054 | 1,054 | 1,042 | 1,049 | 11,500 | 524.50 |
| 2015-07-30 | 1,054 | 1,055 | 1,041 | 1,052 | 9,500 | 526 |
| 2015-07-29 | 1,058 | 1,058 | 1,047 | 1,047 | 8,500 | 523.50 |
| 2015-07-28 | 1,053 | 1,053 | 1,040 | 1,050 | 13,600 | 525 |
| 2015-07-27 | 1,054 | 1,068 | 1,052 | 1,060 | 17,600 | 530 |
| 2015-07-24 | 1,044 | 1,054 | 1,042 | 1,053 | 17,200 | 526.50 |
| 2015-07-23 | 1,042 | 1,044 | 1,038 | 1,044 | 5,700 | 522 |
| 2015-07-22 | 1,043 | 1,043 | 1,034 | 1,035 | 6,900 | 517.50 |
| 2015-07-21 | 1,042 | 1,044 | 1,036 | 1,042 | 15,600 | 521 |
| 2015-07-17 | 1,041 | 1,042 | 1,038 | 1,038 | 9,100 | 519 |
| 2015-07-16 | 1,040 | 1,041 | 1,036 | 1,039 | 13,600 | 519.50 |
| 2015-07-15 | 1,036 | 1,040 | 1,030 | 1,040 | 13,800 | 520 |
| 2015-07-14 | 1,040 | 1,040 | 1,035 | 1,036 | 16,000 | 518 |
| 2015-07-13 | 1,031 | 1,035 | 1,030 | 1,031 | 7,900 | 515.50 |
| 2015-07-10 | 1,032 | 1,037 | 1,023 | 1,033 | 24,600 | 516.50 |
| 2015-07-09 | 1,005 | 1,019 | 980 | 1,015 | 47,600 | 507.50 |
| 2015-07-08 | 1,026 | 1,030 | 1,020 | 1,020 | 23,100 | 510 |
| 2015-07-07 | 1,025 | 1,033 | 1,024 | 1,030 | 11,700 | 515 |
| 2015-07-06 | 1,028 | 1,034 | 1,023 | 1,024 | 19,000 | 512 |
| 2015-07-03 | 1,031 | 1,034 | 1,028 | 1,028 | 13,000 | 514 |
| 2015-07-02 | 1,034 | 1,035 | 1,029 | 1,029 | 12,600 | 514.50 |
| 2015-07-01 | 1,034 | 1,034 | 1,025 | 1,030 | 16,200 | 515 |
| 2015-06-30 | 1,036 | 1,036 | 1,024 | 1,028 | 16,100 | 514 |
| 2015-06-29 | 1,028 | 1,037 | 1,022 | 1,024 | 30,200 | 512 |
| 2015-06-26 | 1,036 | 1,038 | 1,030 | 1,035 | 9,100 | 517.50 |
| 2015-06-25 | 1,038 | 1,040 | 1,031 | 1,036 | 12,800 | 518 |
| 2015-06-24 | 1,036 | 1,039 | 1,029 | 1,038 | 26,000 | 519 |
| 2015-06-23 | 1,028 | 1,035 | 1,025 | 1,029 | 25,900 | 514.50 |
| 2015-06-22 | 1,030 | 1,034 | 1,027 | 1,027 | 15,900 | 513.50 |
| 2015-06-19 | 1,028 | 1,033 | 1,025 | 1,027 | 21,500 | 513.50 |
| 2015-06-18 | 1,034 | 1,035 | 1,028 | 1,028 | 14,300 | 514 |
| 2015-06-17 | 1,035 | 1,039 | 1,032 | 1,034 | 9,200 | 517 |
| 2015-06-16 | 1,040 | 1,040 | 1,031 | 1,038 | 12,700 | 519 |
| 2015-06-15 | 1,035 | 1,040 | 1,033 | 1,039 | 13,500 | 519.50 |
| 2015-06-12 | 1,040 | 1,040 | 1,028 | 1,033 | 15,300 | 516.50 |
| 2015-06-11 | 1,030 | 1,040 | 1,025 | 1,030 | 24,700 | 515 |
| 2015-06-10 | 1,031 | 1,034 | 1,030 | 1,030 | 10,800 | 515 |
| 2015-06-09 | 1,036 | 1,037 | 1,031 | 1,031 | 16,400 | 515.50 |
| 2015-06-08 | 1,040 | 1,042 | 1,034 | 1,034 | 14,400 | 517 |
| 2015-06-05 | 1,043 | 1,043 | 1,033 | 1,033 | 18,700 | 516.50 |
| 2015-06-04 | 1,037 | 1,042 | 1,037 | 1,042 | 15,500 | 521 |
| 2015-06-03 | 1,021 | 1,037 | 1,021 | 1,036 | 22,100 | 518 |
| 2015-06-02 | 1,040 | 1,040 | 1,030 | 1,035 | 14,800 | 517.50 |
| 2015-06-01 | 1,037 | 1,040 | 1,032 | 1,038 | 17,500 | 519 |
| 2015-05-29 | 1,036 | 1,044 | 1,035 | 1,037 | 21,500 | 518.50 |
| 2015-05-28 | 1,043 | 1,046 | 1,039 | 1,041 | 12,700 | 520.50 |
| 2015-05-27 | 1,040 | 1,044 | 1,039 | 1,041 | 11,600 | 520.50 |
| 2015-05-26 | 1,040 | 1,044 | 1,040 | 1,040 | 12,400 | 520 |
| 2015-05-25 | 1,040 | 1,045 | 1,040 | 1,042 | 13,200 | 521 |
| 2015-05-22 | 1,039 | 1,043 | 1,038 | 1,040 | 9,800 | 520 |
| 2015-05-21 | 1,040 | 1,043 | 1,039 | 1,039 | 10,100 | 519.50 |
| 2015-05-20 | 1,042 | 1,045 | 1,039 | 1,043 | 10,900 | 521.50 |
| 2015-05-19 | 1,040 | 1,044 | 1,037 | 1,042 | 19,500 | 521 |
| 2015-05-18 | 1,037 | 1,041 | 1,033 | 1,034 | 11,700 | 517 |
| 2015-05-15 | 1,026 | 1,031 | 1,026 | 1,028 | 12,200 | 514 |
| 2015-05-14 | 1,030 | 1,035 | 1,026 | 1,027 | 25,900 | 513.50 |
| 2015-05-13 | 1,033 | 1,043 | 1,033 | 1,037 | 7,800 | 518.50 |
| 2015-05-12 | 1,036 | 1,036 | 1,031 | 1,035 | 10,400 | 517.50 |
| 2015-05-11 | 1,034 | 1,039 | 1,032 | 1,032 | 25,700 | 516 |
| 2015-05-08 | 1,063 | 1,081 | 1,031 | 1,035 | 64,400 | 517.50 |
| 2015-05-07 | 1,068 | 1,068 | 1,060 | 1,061 | 11,300 | 530.50 |
| 2015-05-01 | 1,065 | 1,065 | 1,056 | 1,059 | 12,200 | 529.50 |
| 2015-04-30 | 1,061 | 1,067 | 1,056 | 1,058 | 13,900 | 529 |
| 2015-04-28 | 1,060 | 1,063 | 1,057 | 1,061 | 27,600 | 530.50 |
| 2015-04-27 | 1,061 | 1,068 | 1,060 | 1,060 | 13,900 | 530 |
| 2015-04-24 | 1,060 | 1,066 | 1,060 | 1,061 | 12,300 | 530.50 |
| 2015-04-23 | 1,061 | 1,068 | 1,061 | 1,062 | 11,300 | 531 |
| 2015-04-22 | 1,063 | 1,065 | 1,059 | 1,061 | 22,800 | 530.50 |
| 2015-04-21 | 1,061 | 1,067 | 1,061 | 1,063 | 16,900 | 531.50 |
| 2015-04-20 | 1,066 | 1,068 | 1,062 | 1,064 | 14,900 | 532 |
| 2015-04-17 | 1,066 | 1,078 | 1,066 | 1,067 | 15,500 | 533.50 |
| 2015-04-16 | 1,068 | 1,072 | 1,066 | 1,069 | 12,700 | 534.50 |
| 2015-04-15 | 1,069 | 1,072 | 1,066 | 1,068 | 7,500 | 534 |
| 2015-04-14 | 1,067 | 1,069 | 1,066 | 1,066 | 18,300 | 533 |
| 2015-04-13 | 1,079 | 1,079 | 1,067 | 1,067 | 18,900 | 533.50 |
| 2015-04-10 | 1,071 | 1,072 | 1,066 | 1,069 | 18,800 | 534.50 |
| 2015-04-09 | 1,071 | 1,075 | 1,066 | 1,068 | 32,900 | 534 |
| 2015-04-08 | 1,087 | 1,089 | 1,076 | 1,077 | 20,400 | 538.50 |
| 2015-04-07 | 1,085 | 1,086 | 1,080 | 1,085 | 14,200 | 542.50 |
| 2015-04-06 | 1,091 | 1,091 | 1,078 | 1,080 | 16,000 | 540 |
| 2015-04-03 | 1,087 | 1,099 | 1,078 | 1,085 | 30,500 | 542.50 |
| 2015-04-02 | 1,065 | 1,087 | 1,061 | 1,087 | 33,800 | 543.50 |
| 2015-04-01 | 1,061 | 1,065 | 1,058 | 1,065 | 19,200 | 532.50 |
| 2015-03-31 | 1,063 | 1,073 | 1,060 | 1,067 | 19,200 | 533.50 |
| 2015-03-30 | 1,069 | 1,075 | 1,059 | 1,062 | 16,100 | 531 |
| 2015-03-27 | 1,068 | 1,079 | 1,063 | 1,068 | 21,700 | 534 |
| 2015-03-26 | 1,077 | 1,083 | 1,075 | 1,081 | 19,500 | 540.50 |
| 2015-03-25 | 1,077 | 1,085 | 1,076 | 1,083 | 17,500 | 541.50 |
| 2015-03-24 | 1,084 | 1,088 | 1,074 | 1,086 | 22,100 | 543 |
| 2015-03-23 | 1,087 | 1,088 | 1,072 | 1,083 | 21,400 | 541.50 |
| 2015-03-20 | 1,084 | 1,084 | 1,067 | 1,077 | 19,600 | 538.50 |
| 2015-03-19 | 1,092 | 1,092 | 1,061 | 1,067 | 28,900 | 533.50 |
| 2015-03-18 | 1,100 | 1,100 | 1,077 | 1,081 | 45,800 | 540.50 |
| 2015-03-17 | 1,105 | 1,112 | 1,095 | 1,098 | 24,500 | 549 |
| 2015-03-16 | 1,090 | 1,114 | 1,090 | 1,107 | 30,100 | 553.50 |
| 2015-03-13 | 1,092 | 1,095 | 1,088 | 1,089 | 24,000 | 544.50 |
| 2015-03-12 | 1,085 | 1,095 | 1,080 | 1,095 | 19,200 | 547.50 |
| 2015-03-11 | 1,096 | 1,118 | 1,080 | 1,085 | 38,600 | 542.50 |
| 2015-03-10 | 1,115 | 1,115 | 1,088 | 1,097 | 32,800 | 548.50 |
| 2015-03-09 | 1,123 | 1,123 | 1,105 | 1,107 | 29,800 | 553.50 |
| 2015-03-06 | 1,140 | 1,144 | 1,101 | 1,120 | 89,500 | 560 |
| 2015-03-05 | 1,150 | 1,150 | 1,130 | 1,131 | 115,900 | 565.50 |
| 2015-03-04 | 1,080 | 1,185 | 1,079 | 1,185 | 232,300 | 592.50 |
| 2015-03-03 | 1,093 | 1,096 | 1,078 | 1,078 | 24,100 | 539 |
| 2015-03-02 | 1,093 | 1,093 | 1,090 | 1,093 | 16,400 | 546.50 |
| 2015-02-27 | 1,093 | 1,094 | 1,076 | 1,094 | 27,400 | 547 |
| 2015-02-26 | 1,093 | 1,096 | 1,080 | 1,094 | 30,700 | 547 |
| 2015-02-25 | 1,088 | 1,096 | 1,079 | 1,089 | 31,400 | 544.50 |
| 2015-02-24 | 1,065 | 1,088 | 1,065 | 1,079 | 42,200 | 539.50 |
| 2015-02-23 | 1,067 | 1,070 | 1,058 | 1,064 | 16,100 | 532 |
| 2015-02-20 | 1,065 | 1,073 | 1,045 | 1,059 | 27,600 | 529.50 |
| 2015-02-19 | 1,060 | 1,080 | 1,051 | 1,061 | 30,200 | 530.50 |
| 2015-02-18 | 1,076 | 1,080 | 1,063 | 1,066 | 28,500 | 533 |
| 2015-02-17 | 1,073 | 1,082 | 1,061 | 1,076 | 19,400 | 538 |
| 2015-02-16 | 1,077 | 1,077 | 1,063 | 1,065 | 21,300 | 532.50 |
| 2015-02-13 | 1,075 | 1,075 | 1,060 | 1,066 | 22,300 | 533 |
| 2015-02-12 | 1,089 | 1,089 | 1,071 | 1,077 | 29,300 | 538.50 |
| 2015-02-10 | 1,040 | 1,099 | 1,039 | 1,070 | 60,500 | 535 |
| 2015-02-09 | 1,049 | 1,049 | 1,030 | 1,037 | 17,600 | 518.50 |
| 2015-02-06 | 1,048 | 1,048 | 1,034 | 1,034 | 13,100 | 517 |
| 2015-02-05 | 1,031 | 1,048 | 1,031 | 1,037 | 21,500 | 518.50 |
| 2015-02-04 | 1,035 | 1,041 | 1,031 | 1,039 | 20,200 | 519.50 |
| 2015-02-03 | 1,053 | 1,065 | 1,032 | 1,036 | 32,300 | 518 |
| 2015-02-02 | 1,052 | 1,056 | 1,050 | 1,051 | 28,700 | 525.50 |
| 2015-01-30 | 1,093 | 1,099 | 1,055 | 1,060 | 82,900 | 530 |
| 2015-01-29 | 1,088 | 1,132 | 1,080 | 1,093 | 235,700 | 546.50 |
| 2015-01-28 | 1,080 | 1,104 | 1,080 | 1,088 | 174,500 | 544 |
| 2015-01-27 | 1,093 | 1,098 | 1,080 | 1,080 | 54,600 | 540 |
| 2015-01-26 | 1,100 | 1,102 | 1,093 | 1,100 | 22,800 | 550 |
| 2015-01-23 | 1,091 | 1,110 | 1,090 | 1,103 | 42,000 | 551.50 |
| 2015-01-22 | 1,097 | 1,098 | 1,090 | 1,090 | 34,600 | 545 |
| 2015-01-21 | 1,152 | 1,152 | 1,098 | 1,098 | 66,900 | 549 |
| 2015-01-20 | 1,147 | 1,160 | 1,131 | 1,131 | 39,300 | 565.50 |
| 2015-01-19 | 1,133 | 1,154 | 1,115 | 1,148 | 27,900 | 574 |
| 2015-01-16 | 1,091 | 1,150 | 1,091 | 1,133 | 44,300 | 566.50 |
| 2015-01-15 | 1,068 | 1,124 | 1,068 | 1,121 | 53,200 | 560.50 |
| 2015-01-14 | 1,071 | 1,093 | 1,064 | 1,068 | 72,000 | 534 |
| 2015-01-13 | 1,028 | 1,100 | 1,027 | 1,094 | 251,300 | 547 |
| 2015-01-09 | 1,301 | 1,315 | 1,197 | 1,238 | 60,100 | 619 |
| 2015-01-08 | 1,375 | 1,385 | 1,278 | 1,301 | 58,100 | 650.50 |
| 2015-01-07 | 1,328 | 1,370 | 1,303 | 1,370 | 30,300 | 685 |
| 2015-01-06 | 1,320 | 1,352 | 1,303 | 1,330 | 50,100 | 665 |
| 2015-01-05 | 1,300 | 1,380 | 1,278 | 1,329 | 71,900 | 664.50 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株