4118 (株)カネカ 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 | 1,266 | 1,278 | 1,250 | 1,265 | 765,000 | 6,325 |
| 2015-12-29 | 1,237 | 1,258 | 1,227 | 1,258 | 801,000 | 6,290 |
| 2015-12-28 | 1,242 | 1,252 | 1,229 | 1,241 | 759,000 | 6,205 |
| 2015-12-25 | 1,228 | 1,248 | 1,224 | 1,242 | 549,000 | 6,210 |
| 2015-12-24 | 1,255 | 1,257 | 1,224 | 1,227 | 955,000 | 6,135 |
| 2015-12-22 | 1,220 | 1,248 | 1,217 | 1,247 | 774,000 | 6,235 |
| 2015-12-21 | 1,219 | 1,229 | 1,206 | 1,226 | 1,151,000 | 6,130 |
| 2015-12-18 | 1,255 | 1,278 | 1,233 | 1,233 | 1,979,000 | 6,165 |
| 2015-12-17 | 1,254 | 1,264 | 1,247 | 1,251 | 1,913,000 | 6,255 |
| 2015-12-16 | 1,224 | 1,245 | 1,210 | 1,244 | 2,558,000 | 6,220 |
| 2015-12-15 | 1,238 | 1,242 | 1,199 | 1,203 | 2,329,000 | 6,015 |
| 2015-12-14 | 1,150 | 1,210 | 1,146 | 1,208 | 2,040,000 | 6,040 |
| 2015-12-11 | 1,162 | 1,189 | 1,162 | 1,187 | 1,312,000 | 5,935 |
| 2015-12-10 | 1,200 | 1,205 | 1,165 | 1,174 | 1,373,000 | 5,870 |
| 2015-12-09 | 1,200 | 1,227 | 1,196 | 1,205 | 1,731,000 | 6,025 |
| 2015-12-08 | 1,210 | 1,223 | 1,198 | 1,209 | 1,577,000 | 6,045 |
| 2015-12-07 | 1,203 | 1,216 | 1,194 | 1,197 | 1,362,000 | 5,985 |
| 2015-12-04 | 1,179 | 1,194 | 1,146 | 1,184 | 2,310,000 | 5,920 |
| 2015-12-03 | 1,208 | 1,210 | 1,194 | 1,204 | 1,110,000 | 6,020 |
| 2015-12-02 | 1,215 | 1,219 | 1,201 | 1,211 | 1,201,000 | 6,055 |
| 2015-12-01 | 1,192 | 1,219 | 1,189 | 1,218 | 1,968,000 | 6,090 |
| 2015-11-30 | 1,219 | 1,242 | 1,163 | 1,214 | 6,472,000 | 6,070 |
| 2015-11-27 | 1,179 | 1,183 | 1,166 | 1,175 | 1,895,000 | 5,875 |
| 2015-11-26 | 1,180 | 1,189 | 1,173 | 1,180 | 1,786,000 | 5,900 |
| 2015-11-25 | 1,186 | 1,186 | 1,163 | 1,172 | 1,562,000 | 5,860 |
| 2015-11-24 | 1,180 | 1,197 | 1,179 | 1,187 | 1,724,000 | 5,935 |
| 2015-11-20 | 1,162 | 1,173 | 1,158 | 1,172 | 1,517,000 | 5,860 |
| 2015-11-19 | 1,150 | 1,172 | 1,145 | 1,170 | 2,604,000 | 5,850 |
| 2015-11-18 | 1,140 | 1,149 | 1,137 | 1,140 | 1,641,000 | 5,700 |
| 2015-11-17 | 1,114 | 1,137 | 1,114 | 1,127 | 1,569,000 | 5,635 |
| 2015-11-16 | 1,085 | 1,107 | 1,085 | 1,095 | 1,204,000 | 5,475 |
| 2015-11-13 | 1,096 | 1,112 | 1,086 | 1,108 | 1,106,000 | 5,540 |
| 2015-11-12 | 1,130 | 1,136 | 1,100 | 1,102 | 2,372,000 | 5,510 |
| 2015-11-11 | 1,085 | 1,129 | 1,078 | 1,122 | 3,303,000 | 5,610 |
| 2015-11-10 | 1,060 | 1,060 | 1,037 | 1,049 | 1,107,000 | 5,245 |
| 2015-11-09 | 1,060 | 1,077 | 1,057 | 1,063 | 1,828,000 | 5,315 |
| 2015-11-06 | 1,060 | 1,065 | 1,043 | 1,046 | 1,343,000 | 5,230 |
| 2015-11-05 | 1,050 | 1,066 | 1,044 | 1,060 | 1,070,000 | 5,300 |
| 2015-11-04 | 1,069 | 1,075 | 1,051 | 1,051 | 1,097,000 | 5,255 |
| 2015-11-02 | 1,058 | 1,074 | 1,053 | 1,058 | 1,176,000 | 5,290 |
| 2015-10-30 | 1,049 | 1,083 | 1,046 | 1,078 | 1,921,000 | 5,390 |
| 2015-10-29 | 1,040 | 1,054 | 1,036 | 1,051 | 1,465,000 | 5,255 |
| 2015-10-28 | 1,034 | 1,040 | 1,025 | 1,033 | 848,000 | 5,165 |
| 2015-10-27 | 1,036 | 1,048 | 1,022 | 1,030 | 1,491,000 | 5,150 |
| 2015-10-26 | 1,060 | 1,067 | 1,046 | 1,049 | 1,460,000 | 5,245 |
| 2015-10-23 | 1,040 | 1,058 | 1,039 | 1,051 | 1,644,000 | 5,255 |
| 2015-10-22 | 1,000 | 1,029 | 996 | 1,023 | 1,288,000 | 5,115 |
| 2015-10-21 | 989 | 1,012 | 987 | 1,011 | 976,000 | 5,055 |
| 2015-10-20 | 991 | 999 | 978 | 994 | 922,000 | 4,970 |
| 2015-10-19 | 988 | 1,006 | 976 | 991 | 1,419,000 | 4,955 |
| 2015-10-16 | 969 | 990 | 967 | 988 | 1,283,000 | 4,940 |
| 2015-10-15 | 937 | 985 | 935 | 966 | 2,463,000 | 4,830 |
| 2015-10-14 | 950 | 952 | 935 | 938 | 721,000 | 4,690 |
| 2015-10-13 | 949 | 966 | 949 | 960 | 807,000 | 4,800 |
| 2015-10-09 | 961 | 964 | 952 | 959 | 1,007,000 | 4,795 |
| 2015-10-08 | 960 | 970 | 949 | 952 | 1,165,000 | 4,760 |
| 2015-10-07 | 953 | 974 | 953 | 965 | 1,271,000 | 4,825 |
| 2015-10-06 | 950 | 962 | 946 | 950 | 1,482,000 | 4,750 |
| 2015-10-05 | 929 | 945 | 924 | 941 | 1,513,000 | 4,705 |
| 2015-10-02 | 889 | 919 | 888 | 915 | 1,212,000 | 4,575 |
| 2015-10-01 | 893 | 906 | 885 | 889 | 1,199,000 | 4,445 |
| 2015-09-30 | 866 | 889 | 865 | 878 | 1,624,000 | 4,390 |
| 2015-09-29 | 870 | 878 | 855 | 858 | 1,401,000 | 4,290 |
| 2015-09-28 | 880 | 889 | 874 | 881 | 888,000 | 4,405 |
| 2015-09-25 | 893 | 895 | 872 | 883 | 1,492,000 | 4,415 |
| 2015-09-24 | 880 | 896 | 877 | 880 | 964,000 | 4,400 |
| 2015-09-18 | 900 | 900 | 883 | 887 | 1,091,000 | 4,435 |
| 2015-09-17 | 909 | 910 | 898 | 907 | 646,000 | 4,535 |
| 2015-09-16 | 911 | 911 | 891 | 896 | 682,000 | 4,480 |
| 2015-09-15 | 904 | 921 | 900 | 900 | 792,000 | 4,500 |
| 2015-09-14 | 914 | 920 | 904 | 909 | 775,000 | 4,545 |
| 2015-09-11 | 897 | 920 | 890 | 906 | 2,202,000 | 4,530 |
| 2015-09-10 | 916 | 960 | 911 | 925 | 2,273,000 | 4,625 |
| 2015-09-09 | 912 | 927 | 904 | 921 | 2,176,000 | 4,605 |
| 2015-09-08 | 914 | 915 | 873 | 876 | 1,749,000 | 4,380 |
| 2015-09-07 | 912 | 938 | 896 | 921 | 1,240,000 | 4,605 |
| 2015-09-04 | 927 | 930 | 904 | 913 | 1,697,000 | 4,565 |
| 2015-09-03 | 931 | 942 | 919 | 923 | 1,199,000 | 4,615 |
| 2015-09-02 | 923 | 944 | 915 | 920 | 1,666,000 | 4,600 |
| 2015-09-01 | 986 | 992 | 945 | 946 | 1,231,000 | 4,730 |
| 2015-08-31 | 997 | 997 | 971 | 983 | 1,181,000 | 4,915 |
| 2015-08-28 | 975 | 997 | 957 | 996 | 1,513,000 | 4,980 |
| 2015-08-27 | 967 | 973 | 952 | 955 | 1,428,000 | 4,775 |
| 2015-08-26 | 920 | 962 | 918 | 956 | 1,950,000 | 4,780 |
| 2015-08-25 | 907 | 949 | 888 | 918 | 2,112,000 | 4,590 |
| 2015-08-24 | 969 | 978 | 944 | 945 | 1,286,000 | 4,725 |
| 2015-08-21 | 993 | 1,008 | 981 | 1,000 | 1,046,000 | 5,000 |
| 2015-08-20 | 1,032 | 1,039 | 1,023 | 1,023 | 853,000 | 5,115 |
| 2015-08-19 | 1,054 | 1,058 | 1,037 | 1,037 | 909,000 | 5,185 |
| 2015-08-18 | 1,050 | 1,067 | 1,048 | 1,055 | 1,012,000 | 5,275 |
| 2015-08-17 | 1,026 | 1,049 | 1,022 | 1,047 | 720,000 | 5,235 |
| 2015-08-14 | 1,047 | 1,047 | 1,030 | 1,035 | 760,000 | 5,175 |
| 2015-08-13 | 1,013 | 1,054 | 1,013 | 1,048 | 1,727,000 | 5,240 |
| 2015-08-12 | 1,040 | 1,052 | 1,020 | 1,031 | 2,026,000 | 5,155 |
| 2015-08-11 | 1,050 | 1,057 | 1,003 | 1,040 | 4,994,000 | 5,200 |
| 2015-08-10 | 930 | 949 | 921 | 948 | 1,399,000 | 4,740 |
| 2015-08-07 | 901 | 927 | 901 | 927 | 881,000 | 4,635 |
| 2015-08-06 | 900 | 918 | 898 | 913 | 773,000 | 4,565 |
| 2015-08-05 | 885 | 906 | 882 | 897 | 649,000 | 4,485 |
| 2015-08-04 | 893 | 897 | 885 | 889 | 472,000 | 4,445 |
| 2015-08-03 | 891 | 900 | 882 | 900 | 858,000 | 4,500 |
| 2015-07-31 | 877 | 897 | 873 | 895 | 1,053,000 | 4,475 |
| 2015-07-30 | 870 | 879 | 869 | 871 | 489,000 | 4,355 |
| 2015-07-29 | 865 | 868 | 851 | 866 | 591,000 | 4,330 |
| 2015-07-28 | 855 | 862 | 846 | 857 | 679,000 | 4,285 |
| 2015-07-27 | 885 | 885 | 865 | 868 | 416,000 | 4,340 |
| 2015-07-24 | 898 | 898 | 885 | 888 | 425,000 | 4,440 |
| 2015-07-23 | 895 | 896 | 885 | 892 | 603,000 | 4,460 |
| 2015-07-22 | 894 | 898 | 887 | 897 | 938,000 | 4,485 |
| 2015-07-21 | 896 | 901 | 888 | 895 | 543,000 | 4,475 |
| 2015-07-17 | 907 | 907 | 888 | 896 | 691,000 | 4,480 |
| 2015-07-16 | 900 | 908 | 894 | 907 | 1,412,000 | 4,535 |
| 2015-07-15 | 879 | 891 | 877 | 889 | 808,000 | 4,445 |
| 2015-07-14 | 872 | 888 | 870 | 883 | 1,379,000 | 4,415 |
| 2015-07-13 | 841 | 859 | 840 | 850 | 1,246,000 | 4,250 |
| 2015-07-10 | 849 | 849 | 823 | 829 | 1,272,000 | 4,145 |
| 2015-07-09 | 838 | 839 | 822 | 834 | 1,703,000 | 4,170 |
| 2015-07-08 | 888 | 888 | 839 | 839 | 1,966,000 | 4,195 |
| 2015-07-07 | 890 | 890 | 881 | 886 | 742,000 | 4,430 |
| 2015-07-06 | 875 | 882 | 867 | 870 | 696,000 | 4,350 |
| 2015-07-03 | 894 | 894 | 882 | 889 | 650,000 | 4,445 |
| 2015-07-02 | 897 | 899 | 888 | 890 | 914,000 | 4,450 |
| 2015-07-01 | 897 | 900 | 890 | 890 | 496,000 | 4,450 |
| 2015-06-30 | 905 | 907 | 889 | 895 | 916,000 | 4,475 |
| 2015-06-29 | 897 | 923 | 892 | 908 | 1,111,000 | 4,540 |
| 2015-06-26 | 916 | 928 | 911 | 927 | 842,000 | 4,635 |
| 2015-06-25 | 915 | 923 | 912 | 916 | 797,000 | 4,580 |
| 2015-06-24 | 919 | 928 | 910 | 921 | 1,599,000 | 4,605 |
| 2015-06-23 | 900 | 915 | 900 | 915 | 1,287,000 | 4,575 |
| 2015-06-22 | 883 | 900 | 883 | 892 | 947,000 | 4,460 |
| 2015-06-19 | 875 | 888 | 870 | 882 | 2,260,000 | 4,410 |
| 2015-06-18 | 865 | 870 | 854 | 856 | 908,000 | 4,280 |
| 2015-06-17 | 878 | 879 | 862 | 865 | 1,189,000 | 4,325 |
| 2015-06-16 | 881 | 888 | 874 | 878 | 1,133,000 | 4,390 |
| 2015-06-15 | 893 | 900 | 882 | 882 | 1,029,000 | 4,410 |
| 2015-06-12 | 893 | 902 | 892 | 899 | 1,564,000 | 4,495 |
| 2015-06-11 | 889 | 894 | 884 | 894 | 1,028,000 | 4,470 |
| 2015-06-10 | 900 | 901 | 886 | 886 | 1,237,000 | 4,430 |
| 2015-06-09 | 901 | 906 | 894 | 900 | 1,684,000 | 4,500 |
| 2015-06-08 | 900 | 905 | 896 | 897 | 1,367,000 | 4,485 |
| 2015-06-05 | 900 | 906 | 890 | 898 | 1,081,000 | 4,490 |
| 2015-06-04 | 910 | 913 | 900 | 903 | 1,174,000 | 4,515 |
| 2015-06-03 | 915 | 917 | 909 | 911 | 635,000 | 4,555 |
| 2015-06-02 | 922 | 924 | 915 | 918 | 770,000 | 4,590 |
| 2015-06-01 | 908 | 923 | 904 | 922 | 905,000 | 4,610 |
| 2015-05-29 | 921 | 928 | 909 | 909 | 1,791,000 | 4,545 |
| 2015-05-28 | 931 | 938 | 915 | 919 | 1,431,000 | 4,595 |
| 2015-05-27 | 934 | 942 | 928 | 936 | 1,024,000 | 4,680 |
| 2015-05-26 | 939 | 942 | 927 | 933 | 838,000 | 4,665 |
| 2015-05-25 | 944 | 949 | 928 | 934 | 901,000 | 4,670 |
| 2015-05-22 | 931 | 933 | 921 | 932 | 993,000 | 4,660 |
| 2015-05-21 | 910 | 933 | 907 | 928 | 1,928,000 | 4,640 |
| 2015-05-20 | 888 | 908 | 885 | 907 | 1,444,000 | 4,535 |
| 2015-05-19 | 891 | 901 | 879 | 881 | 1,582,000 | 4,405 |
| 2015-05-18 | 881 | 895 | 876 | 892 | 1,160,000 | 4,460 |
| 2015-05-15 | 860 | 888 | 856 | 871 | 2,899,000 | 4,355 |
| 2015-05-14 | 833 | 847 | 833 | 839 | 782,000 | 4,195 |
| 2015-05-13 | 836 | 849 | 829 | 848 | 927,000 | 4,240 |
| 2015-05-12 | 843 | 848 | 837 | 840 | 739,000 | 4,200 |
| 2015-05-11 | 843 | 854 | 839 | 851 | 729,000 | 4,255 |
| 2015-05-08 | 828 | 833 | 821 | 828 | 667,000 | 4,140 |
| 2015-05-07 | 823 | 829 | 818 | 824 | 740,000 | 4,120 |
| 2015-05-01 | 828 | 831 | 816 | 823 | 840,000 | 4,115 |
| 2015-04-30 | 847 | 847 | 831 | 836 | 1,070,000 | 4,180 |
| 2015-04-28 | 849 | 854 | 846 | 847 | 752,000 | 4,235 |
| 2015-04-27 | 835 | 845 | 835 | 843 | 519,000 | 4,215 |
| 2015-04-24 | 835 | 840 | 830 | 834 | 476,000 | 4,170 |
| 2015-04-23 | 837 | 840 | 829 | 831 | 1,000,000 | 4,155 |
| 2015-04-22 | 861 | 871 | 833 | 837 | 1,711,000 | 4,185 |
| 2015-04-21 | 844 | 857 | 844 | 857 | 656,000 | 4,285 |
| 2015-04-20 | 841 | 848 | 840 | 844 | 668,000 | 4,220 |
| 2015-04-17 | 846 | 858 | 841 | 852 | 780,000 | 4,260 |
| 2015-04-16 | 840 | 857 | 833 | 857 | 1,485,000 | 4,285 |
| 2015-04-15 | 852 | 852 | 839 | 843 | 905,000 | 4,215 |
| 2015-04-14 | 848 | 854 | 846 | 853 | 747,000 | 4,265 |
| 2015-04-13 | 864 | 865 | 845 | 849 | 999,000 | 4,245 |
| 2015-04-10 | 881 | 882 | 862 | 866 | 1,020,000 | 4,330 |
| 2015-04-09 | 876 | 892 | 875 | 879 | 1,520,000 | 4,395 |
| 2015-04-08 | 868 | 874 | 865 | 868 | 700,000 | 4,340 |
| 2015-04-07 | 857 | 871 | 851 | 864 | 1,244,000 | 4,320 |
| 2015-04-06 | 846 | 853 | 840 | 852 | 542,000 | 4,260 |
| 2015-04-03 | 837 | 855 | 834 | 855 | 1,354,000 | 4,275 |
| 2015-04-02 | 828 | 836 | 825 | 829 | 1,725,000 | 4,145 |
| 2015-04-01 | 835 | 838 | 817 | 820 | 2,154,000 | 4,100 |
| 2015-03-31 | 855 | 863 | 845 | 846 | 941,000 | 4,230 |
| 2015-03-30 | 840 | 849 | 836 | 846 | 919,000 | 4,230 |
| 2015-03-27 | 848 | 860 | 836 | 840 | 1,268,000 | 4,200 |
| 2015-03-26 | 865 | 872 | 857 | 862 | 749,000 | 4,310 |
| 2015-03-25 | 879 | 882 | 863 | 876 | 662,000 | 4,380 |
| 2015-03-24 | 868 | 875 | 860 | 875 | 1,102,000 | 4,375 |
| 2015-03-23 | 885 | 885 | 871 | 878 | 672,000 | 4,390 |
| 2015-03-20 | 889 | 889 | 864 | 868 | 1,991,000 | 4,340 |
| 2015-03-19 | 890 | 892 | 877 | 889 | 1,201,000 | 4,445 |
| 2015-03-18 | 871 | 898 | 871 | 895 | 1,968,000 | 4,475 |
| 2015-03-17 | 842 | 876 | 842 | 866 | 3,553,000 | 4,330 |
| 2015-03-16 | 816 | 828 | 816 | 827 | 914,000 | 4,135 |
| 2015-03-13 | 819 | 829 | 813 | 822 | 2,368,000 | 4,110 |
| 2015-03-12 | 810 | 825 | 810 | 824 | 898,000 | 4,120 |
| 2015-03-11 | 820 | 821 | 802 | 809 | 1,863,000 | 4,045 |
| 2015-03-10 | 819 | 824 | 816 | 822 | 1,156,000 | 4,110 |
| 2015-03-09 | 814 | 817 | 807 | 814 | 644,000 | 4,070 |
| 2015-03-06 | 817 | 818 | 809 | 811 | 1,424,000 | 4,055 |
| 2015-03-05 | 817 | 819 | 810 | 817 | 1,140,000 | 4,085 |
| 2015-03-04 | 800 | 817 | 800 | 810 | 978,000 | 4,050 |
| 2015-03-03 | 811 | 817 | 808 | 811 | 1,200,000 | 4,055 |
| 2015-03-02 | 792 | 812 | 792 | 810 | 1,340,000 | 4,050 |
| 2015-02-27 | 801 | 804 | 786 | 793 | 2,240,000 | 3,965 |
| 2015-02-26 | 791 | 798 | 788 | 794 | 1,943,000 | 3,970 |
| 2015-02-25 | 803 | 804 | 789 | 797 | 1,349,000 | 3,985 |
| 2015-02-24 | 800 | 808 | 795 | 799 | 1,832,000 | 3,995 |
| 2015-02-23 | 788 | 798 | 783 | 797 | 1,335,000 | 3,985 |
| 2015-02-20 | 788 | 788 | 779 | 785 | 929,000 | 3,925 |
| 2015-02-19 | 765 | 783 | 765 | 782 | 1,368,000 | 3,910 |
| 2015-02-18 | 786 | 787 | 769 | 774 | 1,590,000 | 3,870 |
| 2015-02-17 | 780 | 783 | 772 | 772 | 1,320,000 | 3,860 |
| 2015-02-16 | 762 | 784 | 757 | 780 | 1,883,000 | 3,900 |
| 2015-02-13 | 755 | 761 | 748 | 757 | 1,726,000 | 3,785 |
| 2015-02-12 | 743 | 754 | 740 | 752 | 2,077,000 | 3,760 |
| 2015-02-10 | 735 | 743 | 720 | 732 | 3,086,000 | 3,660 |
| 2015-02-09 | 728 | 735 | 724 | 735 | 1,264,000 | 3,675 |
| 2015-02-06 | 725 | 728 | 721 | 728 | 1,013,000 | 3,640 |
| 2015-02-05 | 724 | 730 | 716 | 719 | 1,120,000 | 3,595 |
| 2015-02-04 | 725 | 729 | 718 | 721 | 1,477,000 | 3,605 |
| 2015-02-03 | 723 | 725 | 711 | 714 | 1,328,000 | 3,570 |
| 2015-02-02 | 716 | 722 | 715 | 718 | 913,000 | 3,590 |
| 2015-01-30 | 717 | 727 | 715 | 723 | 2,136,000 | 3,615 |
| 2015-01-29 | 717 | 719 | 707 | 709 | 1,375,000 | 3,545 |
| 2015-01-28 | 707 | 723 | 703 | 723 | 1,259,000 | 3,615 |
| 2015-01-27 | 705 | 719 | 702 | 709 | 1,649,000 | 3,545 |
| 2015-01-26 | 690 | 701 | 687 | 701 | 767,000 | 3,505 |
| 2015-01-23 | 696 | 701 | 692 | 699 | 1,024,000 | 3,495 |
| 2015-01-22 | 695 | 695 | 686 | 690 | 1,163,000 | 3,450 |
| 2015-01-21 | 701 | 703 | 696 | 703 | 666,000 | 3,515 |
| 2015-01-20 | 699 | 708 | 695 | 702 | 1,517,000 | 3,510 |
| 2015-01-19 | 692 | 699 | 688 | 698 | 1,089,000 | 3,490 |
| 2015-01-16 | 689 | 696 | 681 | 689 | 1,605,000 | 3,445 |
| 2015-01-15 | 701 | 704 | 686 | 698 | 2,939,000 | 3,490 |
| 2015-01-14 | 664 | 700 | 662 | 699 | 6,824,000 | 3,495 |
| 2015-01-13 | 639 | 648 | 631 | 648 | 908,000 | 3,240 |
| 2015-01-09 | 649 | 652 | 640 | 643 | 838,000 | 3,215 |
| 2015-01-08 | 647 | 659 | 642 | 644 | 2,225,000 | 3,220 |
| 2015-01-07 | 632 | 641 | 632 | 637 | 1,390,000 | 3,185 |
| 2015-01-06 | 631 | 641 | 629 | 638 | 1,583,000 | 3,190 |
| 2015-01-05 | 648 | 649 | 641 | 644 | 778,000 | 3,220 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
