4099 四国化成ホールディングス(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 | 1,140 | 1,150 | 1,135 | 1,148 | 10,000 | 1,148 |
| 2015-12-29 | 1,136 | 1,140 | 1,136 | 1,140 | 26,000 | 1,140 |
| 2015-12-28 | 1,103 | 1,139 | 1,103 | 1,138 | 27,000 | 1,138 |
| 2015-12-25 | 1,150 | 1,150 | 1,132 | 1,133 | 21,000 | 1,133 |
| 2015-12-24 | 1,160 | 1,161 | 1,131 | 1,144 | 59,000 | 1,144 |
| 2015-12-22 | 1,180 | 1,188 | 1,151 | 1,180 | 53,000 | 1,180 |
| 2015-12-21 | 1,182 | 1,184 | 1,167 | 1,175 | 51,000 | 1,175 |
| 2015-12-18 | 1,199 | 1,213 | 1,182 | 1,182 | 123,000 | 1,182 |
| 2015-12-17 | 1,150 | 1,186 | 1,150 | 1,184 | 62,000 | 1,184 |
| 2015-12-16 | 1,136 | 1,149 | 1,131 | 1,146 | 84,000 | 1,146 |
| 2015-12-15 | 1,123 | 1,140 | 1,120 | 1,134 | 47,000 | 1,134 |
| 2015-12-14 | 1,114 | 1,135 | 1,109 | 1,123 | 53,000 | 1,123 |
| 2015-12-11 | 1,131 | 1,136 | 1,114 | 1,119 | 72,000 | 1,119 |
| 2015-12-10 | 1,124 | 1,128 | 1,112 | 1,120 | 40,000 | 1,120 |
| 2015-12-09 | 1,130 | 1,145 | 1,111 | 1,124 | 60,000 | 1,124 |
| 2015-12-08 | 1,160 | 1,160 | 1,124 | 1,124 | 35,000 | 1,124 |
| 2015-12-07 | 1,130 | 1,167 | 1,128 | 1,151 | 71,000 | 1,151 |
| 2015-12-04 | 1,091 | 1,107 | 1,088 | 1,100 | 44,000 | 1,100 |
| 2015-12-03 | 1,125 | 1,125 | 1,105 | 1,118 | 31,000 | 1,118 |
| 2015-12-02 | 1,135 | 1,136 | 1,122 | 1,125 | 38,000 | 1,125 |
| 2015-12-01 | 1,123 | 1,126 | 1,113 | 1,125 | 38,000 | 1,125 |
| 2015-11-30 | 1,145 | 1,145 | 1,120 | 1,123 | 38,000 | 1,123 |
| 2015-11-27 | 1,132 | 1,162 | 1,129 | 1,133 | 65,000 | 1,133 |
| 2015-11-26 | 1,195 | 1,207 | 1,145 | 1,147 | 72,000 | 1,147 |
| 2015-11-25 | 1,232 | 1,232 | 1,203 | 1,205 | 32,000 | 1,205 |
| 2015-11-24 | 1,250 | 1,250 | 1,225 | 1,232 | 51,000 | 1,232 |
| 2015-11-20 | 1,212 | 1,243 | 1,212 | 1,242 | 65,000 | 1,242 |
| 2015-11-19 | 1,224 | 1,225 | 1,202 | 1,212 | 66,000 | 1,212 |
| 2015-11-18 | 1,220 | 1,232 | 1,199 | 1,199 | 38,000 | 1,199 |
| 2015-11-17 | 1,223 | 1,235 | 1,196 | 1,205 | 61,000 | 1,205 |
| 2015-11-16 | 1,205 | 1,232 | 1,205 | 1,224 | 26,000 | 1,224 |
| 2015-11-13 | 1,232 | 1,244 | 1,208 | 1,235 | 47,000 | 1,235 |
| 2015-11-12 | 1,271 | 1,280 | 1,246 | 1,256 | 91,000 | 1,256 |
| 2015-11-11 | 1,273 | 1,275 | 1,250 | 1,264 | 65,000 | 1,264 |
| 2015-11-10 | 1,266 | 1,272 | 1,250 | 1,253 | 53,000 | 1,253 |
| 2015-11-09 | 1,206 | 1,267 | 1,203 | 1,267 | 117,000 | 1,267 |
| 2015-11-06 | 1,177 | 1,191 | 1,159 | 1,188 | 61,000 | 1,188 |
| 2015-11-05 | 1,181 | 1,181 | 1,161 | 1,168 | 52,000 | 1,168 |
| 2015-11-04 | 1,204 | 1,205 | 1,191 | 1,196 | 64,000 | 1,196 |
| 2015-11-02 | 1,198 | 1,207 | 1,190 | 1,193 | 84,000 | 1,193 |
| 2015-10-30 | 1,190 | 1,200 | 1,187 | 1,195 | 71,000 | 1,195 |
| 2015-10-29 | 1,195 | 1,200 | 1,148 | 1,186 | 299,000 | 1,186 |
| 2015-10-28 | 1,119 | 1,166 | 1,112 | 1,165 | 158,000 | 1,165 |
| 2015-10-27 | 1,109 | 1,131 | 1,105 | 1,119 | 45,000 | 1,119 |
| 2015-10-26 | 1,099 | 1,109 | 1,092 | 1,108 | 74,000 | 1,108 |
| 2015-10-23 | 1,080 | 1,081 | 1,052 | 1,077 | 125,000 | 1,077 |
| 2015-10-22 | 1,051 | 1,075 | 1,049 | 1,064 | 104,000 | 1,064 |
| 2015-10-21 | 1,006 | 1,016 | 1,006 | 1,016 | 17,000 | 1,016 |
| 2015-10-20 | 1,013 | 1,019 | 1,009 | 1,016 | 18,000 | 1,016 |
| 2015-10-19 | 1,001 | 1,025 | 1,001 | 1,011 | 35,000 | 1,011 |
| 2015-10-16 | 1,010 | 1,019 | 1,002 | 1,010 | 35,000 | 1,010 |
| 2015-10-15 | 990 | 1,009 | 990 | 1,009 | 18,000 | 1,009 |
| 2015-10-14 | 1,013 | 1,013 | 999 | 1,001 | 22,000 | 1,001 |
| 2015-10-13 | 1,009 | 1,014 | 1,005 | 1,007 | 11,000 | 1,007 |
| 2015-10-09 | 1,015 | 1,037 | 1,004 | 1,009 | 15,000 | 1,009 |
| 2015-10-08 | 995 | 1,009 | 995 | 1,001 | 11,000 | 1,001 |
| 2015-10-07 | 992 | 1,000 | 992 | 999 | 22,000 | 999 |
| 2015-10-06 | 1,011 | 1,015 | 1,009 | 1,009 | 19,000 | 1,009 |
| 2015-10-05 | 1,008 | 1,008 | 997 | 1,005 | 9,000 | 1,005 |
| 2015-10-02 | 1,014 | 1,020 | 1,009 | 1,013 | 9,000 | 1,013 |
| 2015-10-01 | 1,008 | 1,015 | 997 | 1,014 | 18,000 | 1,014 |
| 2015-09-30 | 983 | 1,011 | 983 | 1,008 | 17,000 | 1,008 |
| 2015-09-29 | 975 | 1,000 | 974 | 983 | 35,000 | 983 |
| 2015-09-28 | 987 | 995 | 969 | 988 | 19,000 | 988 |
| 2015-09-25 | 983 | 995 | 975 | 994 | 59,000 | 994 |
| 2015-09-24 | 1,010 | 1,010 | 983 | 983 | 34,000 | 983 |
| 2015-09-18 | 1,054 | 1,054 | 1,016 | 1,016 | 54,000 | 1,016 |
| 2015-09-17 | 1,059 | 1,059 | 1,050 | 1,056 | 14,000 | 1,056 |
| 2015-09-16 | 1,040 | 1,054 | 1,040 | 1,054 | 64,000 | 1,054 |
| 2015-09-15 | 1,026 | 1,039 | 1,026 | 1,036 | 35,000 | 1,036 |
| 2015-09-14 | 1,032 | 1,032 | 1,006 | 1,025 | 33,000 | 1,025 |
| 2015-09-11 | 1,026 | 1,053 | 1,026 | 1,032 | 110,000 | 1,032 |
| 2015-09-10 | 1,074 | 1,085 | 1,051 | 1,053 | 31,000 | 1,053 |
| 2015-09-09 | 1,032 | 1,090 | 1,032 | 1,077 | 129,000 | 1,077 |
| 2015-09-08 | 1,025 | 1,030 | 1,011 | 1,015 | 55,000 | 1,015 |
| 2015-09-07 | 993 | 1,038 | 993 | 1,025 | 32,000 | 1,025 |
| 2015-09-04 | 1,009 | 1,010 | 989 | 1,007 | 40,000 | 1,007 |
| 2015-09-03 | 993 | 1,038 | 993 | 1,004 | 77,000 | 1,004 |
| 2015-09-02 | 989 | 1,011 | 982 | 990 | 35,000 | 990 |
| 2015-09-01 | 1,010 | 1,010 | 990 | 990 | 66,000 | 990 |
| 2015-08-31 | 1,006 | 1,015 | 992 | 1,013 | 49,000 | 1,013 |
| 2015-08-28 | 1,007 | 1,016 | 989 | 1,006 | 27,000 | 1,006 |
| 2015-08-27 | 994 | 998 | 974 | 983 | 46,000 | 983 |
| 2015-08-26 | 950 | 985 | 950 | 979 | 31,000 | 979 |
| 2015-08-25 | 930 | 964 | 913 | 945 | 82,000 | 945 |
| 2015-08-24 | 1,022 | 1,022 | 957 | 960 | 72,000 | 960 |
| 2015-08-21 | 1,028 | 1,044 | 1,028 | 1,033 | 38,000 | 1,033 |
| 2015-08-20 | 1,080 | 1,098 | 1,063 | 1,063 | 62,000 | 1,063 |
| 2015-08-19 | 1,135 | 1,135 | 1,106 | 1,110 | 30,000 | 1,110 |
| 2015-08-18 | 1,122 | 1,164 | 1,122 | 1,135 | 150,000 | 1,135 |
| 2015-08-17 | 1,056 | 1,109 | 1,055 | 1,100 | 56,000 | 1,100 |
| 2015-08-14 | 1,026 | 1,035 | 1,026 | 1,026 | 19,000 | 1,026 |
| 2015-08-13 | 1,007 | 1,021 | 1,007 | 1,019 | 17,000 | 1,019 |
| 2015-08-12 | 1,028 | 1,028 | 1,003 | 1,022 | 13,000 | 1,022 |
| 2015-08-11 | 1,041 | 1,052 | 1,017 | 1,017 | 55,000 | 1,017 |
| 2015-08-10 | 1,031 | 1,060 | 1,030 | 1,052 | 20,000 | 1,052 |
| 2015-08-07 | 1,009 | 1,035 | 1,009 | 1,031 | 35,000 | 1,031 |
| 2015-08-06 | 1,065 | 1,065 | 1,025 | 1,025 | 42,000 | 1,025 |
| 2015-08-05 | 1,075 | 1,079 | 1,052 | 1,062 | 50,000 | 1,062 |
| 2015-08-04 | 1,062 | 1,086 | 1,062 | 1,080 | 47,000 | 1,080 |
| 2015-08-03 | 1,081 | 1,082 | 1,056 | 1,074 | 38,000 | 1,074 |
| 2015-07-31 | 1,057 | 1,115 | 1,056 | 1,082 | 98,000 | 1,082 |
| 2015-07-30 | 1,028 | 1,053 | 1,028 | 1,043 | 55,000 | 1,043 |
| 2015-07-29 | 998 | 1,036 | 998 | 1,028 | 40,000 | 1,028 |
| 2015-07-28 | 986 | 995 | 977 | 980 | 51,000 | 980 |
| 2015-07-27 | 993 | 999 | 990 | 993 | 33,000 | 993 |
| 2015-07-24 | 985 | 985 | 985 | 985 | 8,000 | 985 |
| 2015-07-23 | 991 | 991 | 977 | 989 | 18,000 | 989 |
| 2015-07-22 | 981 | 983 | 973 | 981 | 22,000 | 981 |
| 2015-07-21 | 994 | 998 | 986 | 992 | 43,000 | 992 |
| 2015-07-17 | 987 | 989 | 981 | 984 | 26,000 | 984 |
| 2015-07-16 | 980 | 989 | 980 | 985 | 23,000 | 985 |
| 2015-07-15 | 974 | 979 | 974 | 979 | 15,000 | 979 |
| 2015-07-14 | 970 | 979 | 963 | 974 | 22,000 | 974 |
| 2015-07-13 | 948 | 958 | 947 | 950 | 29,000 | 950 |
| 2015-07-10 | 931 | 959 | 929 | 943 | 33,000 | 943 |
| 2015-07-09 | 927 | 944 | 924 | 927 | 48,000 | 927 |
| 2015-07-08 | 971 | 974 | 942 | 942 | 46,000 | 942 |
| 2015-07-07 | 987 | 998 | 978 | 978 | 57,000 | 978 |
| 2015-07-06 | 997 | 997 | 984 | 984 | 59,000 | 984 |
| 2015-07-03 | 1,032 | 1,039 | 1,026 | 1,027 | 19,000 | 1,027 |
| 2015-07-02 | 1,070 | 1,070 | 1,042 | 1,054 | 19,000 | 1,054 |
| 2015-07-01 | 1,070 | 1,073 | 1,043 | 1,046 | 25,000 | 1,046 |
| 2015-06-30 | 1,049 | 1,066 | 1,044 | 1,054 | 43,000 | 1,054 |
| 2015-06-29 | 1,059 | 1,077 | 1,040 | 1,056 | 41,000 | 1,056 |
| 2015-06-26 | 1,054 | 1,075 | 1,054 | 1,071 | 32,000 | 1,071 |
| 2015-06-25 | 1,070 | 1,071 | 1,060 | 1,067 | 13,000 | 1,067 |
| 2015-06-24 | 1,068 | 1,079 | 1,055 | 1,071 | 48,000 | 1,071 |
| 2015-06-23 | 1,074 | 1,074 | 1,049 | 1,070 | 51,000 | 1,070 |
| 2015-06-22 | 1,022 | 1,049 | 1,022 | 1,044 | 64,000 | 1,044 |
| 2015-06-19 | 1,041 | 1,063 | 1,035 | 1,035 | 85,000 | 1,035 |
| 2015-06-18 | 1,050 | 1,059 | 1,040 | 1,041 | 91,000 | 1,041 |
| 2015-06-17 | 1,049 | 1,053 | 1,044 | 1,050 | 41,000 | 1,050 |
| 2015-06-16 | 1,057 | 1,057 | 1,045 | 1,047 | 32,000 | 1,047 |
| 2015-06-15 | 1,042 | 1,059 | 1,041 | 1,051 | 37,000 | 1,051 |
| 2015-06-12 | 1,040 | 1,044 | 1,040 | 1,042 | 67,000 | 1,042 |
| 2015-06-11 | 1,044 | 1,044 | 1,024 | 1,035 | 42,000 | 1,035 |
| 2015-06-10 | 1,045 | 1,045 | 1,021 | 1,033 | 55,000 | 1,033 |
| 2015-06-09 | 1,046 | 1,057 | 1,033 | 1,039 | 44,000 | 1,039 |
| 2015-06-08 | 1,060 | 1,060 | 1,046 | 1,050 | 5,000 | 1,050 |
| 2015-06-05 | 1,077 | 1,077 | 1,051 | 1,057 | 16,000 | 1,057 |
| 2015-06-04 | 1,073 | 1,074 | 1,060 | 1,070 | 76,000 | 1,070 |
| 2015-06-03 | 1,072 | 1,085 | 1,067 | 1,073 | 22,000 | 1,073 |
| 2015-06-02 | 1,098 | 1,098 | 1,055 | 1,081 | 95,000 | 1,081 |
| 2015-06-01 | 1,095 | 1,097 | 1,073 | 1,094 | 58,000 | 1,094 |
| 2015-05-29 | 1,083 | 1,089 | 1,075 | 1,087 | 101,000 | 1,087 |
| 2015-05-28 | 1,081 | 1,083 | 1,070 | 1,080 | 30,000 | 1,080 |
| 2015-05-27 | 1,078 | 1,088 | 1,074 | 1,083 | 26,000 | 1,083 |
| 2015-05-26 | 1,070 | 1,083 | 1,069 | 1,083 | 30,000 | 1,083 |
| 2015-05-25 | 1,093 | 1,093 | 1,065 | 1,074 | 27,000 | 1,074 |
| 2015-05-22 | 1,084 | 1,085 | 1,070 | 1,078 | 28,000 | 1,078 |
| 2015-05-21 | 1,068 | 1,080 | 1,068 | 1,077 | 20,000 | 1,077 |
| 2015-05-20 | 1,081 | 1,090 | 1,045 | 1,068 | 77,000 | 1,068 |
| 2015-05-19 | 1,097 | 1,097 | 1,047 | 1,089 | 85,000 | 1,089 |
| 2015-05-18 | 1,100 | 1,100 | 1,090 | 1,097 | 67,000 | 1,097 |
| 2015-05-15 | 1,080 | 1,087 | 1,073 | 1,087 | 32,000 | 1,087 |
| 2015-05-14 | 1,073 | 1,076 | 1,069 | 1,070 | 22,000 | 1,070 |
| 2015-05-13 | 1,062 | 1,074 | 1,062 | 1,073 | 16,000 | 1,073 |
| 2015-05-12 | 1,082 | 1,083 | 1,064 | 1,077 | 53,000 | 1,077 |
| 2015-05-11 | 1,083 | 1,083 | 1,066 | 1,082 | 40,000 | 1,082 |
| 2015-05-08 | 1,062 | 1,073 | 1,054 | 1,058 | 48,000 | 1,058 |
| 2015-05-07 | 1,050 | 1,080 | 1,050 | 1,080 | 87,000 | 1,080 |
| 2015-05-01 | 1,040 | 1,050 | 1,033 | 1,047 | 54,000 | 1,047 |
| 2015-04-30 | 1,030 | 1,050 | 1,019 | 1,050 | 40,000 | 1,050 |
| 2015-04-28 | 1,021 | 1,039 | 1,014 | 1,016 | 52,000 | 1,016 |
| 2015-04-27 | 1,030 | 1,030 | 1,014 | 1,014 | 19,000 | 1,014 |
| 2015-04-24 | 1,020 | 1,026 | 1,020 | 1,021 | 12,000 | 1,021 |
| 2015-04-23 | 1,049 | 1,049 | 1,036 | 1,036 | 28,000 | 1,036 |
| 2015-04-22 | 1,045 | 1,045 | 1,032 | 1,041 | 54,000 | 1,041 |
| 2015-04-21 | 1,016 | 1,030 | 1,016 | 1,030 | 31,000 | 1,030 |
| 2015-04-20 | 1,040 | 1,048 | 1,000 | 1,012 | 53,000 | 1,012 |
| 2015-04-17 | 1,031 | 1,040 | 1,027 | 1,035 | 31,000 | 1,035 |
| 2015-04-16 | 1,029 | 1,029 | 1,019 | 1,028 | 51,000 | 1,028 |
| 2015-04-15 | 1,014 | 1,030 | 1,012 | 1,018 | 51,000 | 1,018 |
| 2015-04-14 | 1,010 | 1,013 | 1,007 | 1,010 | 29,000 | 1,010 |
| 2015-04-13 | 1,007 | 1,009 | 1,001 | 1,006 | 29,000 | 1,006 |
| 2015-04-10 | 1,015 | 1,015 | 1,004 | 1,007 | 50,000 | 1,007 |
| 2015-04-09 | 991 | 1,007 | 991 | 1,007 | 49,000 | 1,007 |
| 2015-04-08 | 976 | 989 | 976 | 981 | 41,000 | 981 |
| 2015-04-07 | 968 | 975 | 961 | 973 | 45,000 | 973 |
| 2015-04-06 | 966 | 970 | 949 | 967 | 40,000 | 967 |
| 2015-04-03 | 959 | 969 | 959 | 966 | 26,000 | 966 |
| 2015-04-02 | 952 | 961 | 939 | 959 | 65,000 | 959 |
| 2015-04-01 | 955 | 955 | 940 | 940 | 49,000 | 940 |
| 2015-03-31 | 958 | 978 | 955 | 961 | 56,000 | 961 |
| 2015-03-30 | 950 | 967 | 944 | 958 | 59,000 | 958 |
| 2015-03-27 | 976 | 980 | 945 | 956 | 69,000 | 956 |
| 2015-03-26 | 994 | 994 | 975 | 977 | 63,000 | 977 |
| 2015-03-25 | 1,000 | 1,000 | 992 | 996 | 26,000 | 996 |
| 2015-03-24 | 1,001 | 1,013 | 992 | 1,001 | 52,000 | 1,001 |
| 2015-03-23 | 1,017 | 1,025 | 1,005 | 1,006 | 47,000 | 1,006 |
| 2015-03-20 | 1,010 | 1,029 | 1,006 | 1,025 | 66,000 | 1,025 |
| 2015-03-19 | 1,036 | 1,039 | 1,025 | 1,025 | 35,000 | 1,025 |
| 2015-03-18 | 1,040 | 1,051 | 1,028 | 1,050 | 69,000 | 1,050 |
| 2015-03-17 | 1,070 | 1,075 | 1,012 | 1,046 | 115,000 | 1,046 |
| 2015-03-16 | 1,072 | 1,075 | 1,067 | 1,072 | 25,000 | 1,072 |
| 2015-03-13 | 1,074 | 1,079 | 1,055 | 1,075 | 100,000 | 1,075 |
| 2015-03-12 | 1,080 | 1,080 | 1,059 | 1,075 | 43,000 | 1,075 |
| 2015-03-11 | 1,036 | 1,058 | 1,036 | 1,050 | 61,000 | 1,050 |
| 2015-03-10 | 1,040 | 1,043 | 1,030 | 1,041 | 65,000 | 1,041 |
| 2015-03-09 | 1,027 | 1,029 | 1,027 | 1,029 | 19,000 | 1,029 |
| 2015-03-06 | 1,024 | 1,030 | 1,024 | 1,028 | 73,000 | 1,028 |
| 2015-03-05 | 1,018 | 1,025 | 1,012 | 1,024 | 42,000 | 1,024 |
| 2015-03-04 | 1,008 | 1,025 | 1,004 | 1,021 | 33,000 | 1,021 |
| 2015-03-03 | 1,022 | 1,029 | 1,019 | 1,019 | 24,000 | 1,019 |
| 2015-03-02 | 1,014 | 1,020 | 1,014 | 1,020 | 24,000 | 1,020 |
| 2015-02-27 | 998 | 1,013 | 995 | 1,000 | 76,000 | 1,000 |
| 2015-02-26 | 981 | 997 | 981 | 997 | 42,000 | 997 |
| 2015-02-25 | 985 | 997 | 979 | 991 | 88,000 | 991 |
| 2015-02-24 | 1,028 | 1,034 | 986 | 995 | 106,000 | 995 |
| 2015-02-23 | 1,044 | 1,055 | 1,034 | 1,040 | 79,000 | 1,040 |
| 2015-02-20 | 1,039 | 1,040 | 1,026 | 1,039 | 89,000 | 1,039 |
| 2015-02-19 | 1,021 | 1,041 | 1,021 | 1,039 | 41,000 | 1,039 |
| 2015-02-18 | 1,010 | 1,030 | 969 | 1,021 | 120,000 | 1,021 |
| 2015-02-17 | 1,003 | 1,010 | 1,002 | 1,006 | 111,000 | 1,006 |
| 2015-02-16 | 996 | 1,007 | 995 | 997 | 60,000 | 997 |
| 2015-02-13 | 1,000 | 1,000 | 991 | 995 | 67,000 | 995 |
| 2015-02-12 | 999 | 1,001 | 975 | 991 | 89,000 | 991 |
| 2015-02-10 | 965 | 992 | 965 | 986 | 45,000 | 986 |
| 2015-02-09 | 954 | 967 | 951 | 964 | 39,000 | 964 |
| 2015-02-06 | 951 | 953 | 945 | 949 | 80,000 | 949 |
| 2015-02-05 | 941 | 950 | 940 | 949 | 74,000 | 949 |
| 2015-02-04 | 919 | 947 | 919 | 941 | 61,000 | 941 |
| 2015-02-03 | 930 | 947 | 916 | 916 | 99,000 | 916 |
| 2015-02-02 | 920 | 925 | 905 | 915 | 89,000 | 915 |
| 2015-01-30 | 895 | 918 | 894 | 918 | 52,000 | 918 |
| 2015-01-29 | 905 | 905 | 892 | 899 | 20,000 | 899 |
| 2015-01-28 | 881 | 905 | 876 | 905 | 70,000 | 905 |
| 2015-01-27 | 875 | 882 | 867 | 881 | 82,000 | 881 |
| 2015-01-26 | 846 | 855 | 846 | 850 | 23,000 | 850 |
| 2015-01-23 | 840 | 845 | 837 | 844 | 32,000 | 844 |
| 2015-01-22 | 829 | 834 | 829 | 833 | 22,000 | 833 |
| 2015-01-21 | 829 | 835 | 828 | 829 | 45,000 | 829 |
| 2015-01-20 | 825 | 829 | 819 | 829 | 32,000 | 829 |
| 2015-01-19 | 823 | 828 | 817 | 817 | 39,000 | 817 |
| 2015-01-16 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 2015-01-15 | 809 | 812 | 802 | 812 | 17,000 | 812 |
| 2015-01-14 | 814 | 814 | 806 | 806 | 11,000 | 806 |
| 2015-01-13 | 800 | 808 | 777 | 807 | 52,000 | 807 |
| 2015-01-09 | 811 | 812 | 794 | 811 | 79,000 | 811 |
| 2015-01-08 | 823 | 833 | 816 | 816 | 43,000 | 816 |
| 2015-01-07 | 805 | 815 | 804 | 808 | 32,000 | 808 |
| 2015-01-06 | 825 | 825 | 802 | 805 | 46,000 | 805 |
| 2015-01-05 | 829 | 832 | 817 | 826 | 20,000 | 826 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
