4676 (株)フジ・メディア・ホールディングス 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 | 1,417 | 1,436 | 1,415 | 1,432 | 840,200 | 1,432 |
| 2015-12-29 | 1,419 | 1,426 | 1,405 | 1,424 | 607,100 | 1,424 |
| 2015-12-28 | 1,401 | 1,419 | 1,401 | 1,415 | 747,100 | 1,415 |
| 2015-12-25 | 1,435 | 1,438 | 1,397 | 1,401 | 998,900 | 1,401 |
| 2015-12-24 | 1,441 | 1,455 | 1,421 | 1,424 | 703,900 | 1,424 |
| 2015-12-22 | 1,446 | 1,455 | 1,440 | 1,448 | 773,900 | 1,448 |
| 2015-12-21 | 1,452 | 1,465 | 1,436 | 1,457 | 1,079,800 | 1,457 |
| 2015-12-18 | 1,478 | 1,503 | 1,462 | 1,463 | 1,818,500 | 1,463 |
| 2015-12-17 | 1,490 | 1,498 | 1,474 | 1,478 | 1,712,600 | 1,478 |
| 2015-12-16 | 1,446 | 1,472 | 1,436 | 1,465 | 2,312,300 | 1,465 |
| 2015-12-15 | 1,452 | 1,464 | 1,413 | 1,416 | 1,450,500 | 1,416 |
| 2015-12-14 | 1,470 | 1,487 | 1,455 | 1,465 | 1,708,900 | 1,465 |
| 2015-12-11 | 1,447 | 1,492 | 1,442 | 1,488 | 3,042,000 | 1,488 |
| 2015-12-10 | 1,455 | 1,474 | 1,445 | 1,459 | 1,931,500 | 1,459 |
| 2015-12-09 | 1,465 | 1,473 | 1,435 | 1,455 | 1,728,600 | 1,455 |
| 2015-12-08 | 1,473 | 1,489 | 1,472 | 1,484 | 1,471,800 | 1,484 |
| 2015-12-07 | 1,453 | 1,478 | 1,453 | 1,464 | 870,600 | 1,464 |
| 2015-12-04 | 1,448 | 1,448 | 1,431 | 1,439 | 1,114,500 | 1,439 |
| 2015-12-03 | 1,490 | 1,492 | 1,456 | 1,464 | 1,552,500 | 1,464 |
| 2015-12-02 | 1,484 | 1,498 | 1,477 | 1,480 | 996,700 | 1,480 |
| 2015-12-01 | 1,474 | 1,494 | 1,464 | 1,487 | 947,600 | 1,487 |
| 2015-11-30 | 1,481 | 1,493 | 1,447 | 1,467 | 1,332,900 | 1,467 |
| 2015-11-27 | 1,460 | 1,489 | 1,456 | 1,479 | 1,437,000 | 1,479 |
| 2015-11-26 | 1,464 | 1,482 | 1,462 | 1,467 | 921,700 | 1,467 |
| 2015-11-25 | 1,475 | 1,489 | 1,463 | 1,466 | 988,900 | 1,466 |
| 2015-11-24 | 1,458 | 1,485 | 1,454 | 1,474 | 1,391,600 | 1,474 |
| 2015-11-20 | 1,449 | 1,475 | 1,444 | 1,475 | 1,587,900 | 1,475 |
| 2015-11-19 | 1,453 | 1,459 | 1,431 | 1,437 | 1,550,600 | 1,437 |
| 2015-11-18 | 1,420 | 1,447 | 1,420 | 1,441 | 1,178,900 | 1,441 |
| 2015-11-17 | 1,431 | 1,431 | 1,412 | 1,416 | 1,237,900 | 1,416 |
| 2015-11-16 | 1,411 | 1,432 | 1,410 | 1,424 | 911,300 | 1,424 |
| 2015-11-13 | 1,421 | 1,435 | 1,414 | 1,422 | 966,200 | 1,422 |
| 2015-11-12 | 1,442 | 1,445 | 1,421 | 1,435 | 1,149,600 | 1,435 |
| 2015-11-11 | 1,426 | 1,465 | 1,419 | 1,448 | 1,422,900 | 1,448 |
| 2015-11-10 | 1,428 | 1,433 | 1,420 | 1,428 | 881,800 | 1,428 |
| 2015-11-09 | 1,431 | 1,449 | 1,429 | 1,434 | 838,800 | 1,434 |
| 2015-11-06 | 1,425 | 1,433 | 1,420 | 1,425 | 766,300 | 1,425 |
| 2015-11-05 | 1,430 | 1,446 | 1,419 | 1,423 | 1,074,700 | 1,423 |
| 2015-11-04 | 1,450 | 1,450 | 1,415 | 1,416 | 1,356,300 | 1,416 |
| 2015-11-02 | 1,424 | 1,426 | 1,386 | 1,397 | 1,697,000 | 1,397 |
| 2015-10-30 | 1,442 | 1,453 | 1,435 | 1,444 | 919,200 | 1,444 |
| 2015-10-29 | 1,450 | 1,463 | 1,435 | 1,455 | 1,506,000 | 1,455 |
| 2015-10-28 | 1,480 | 1,493 | 1,475 | 1,482 | 677,700 | 1,482 |
| 2015-10-27 | 1,505 | 1,518 | 1,476 | 1,479 | 1,051,600 | 1,479 |
| 2015-10-26 | 1,512 | 1,520 | 1,497 | 1,502 | 792,500 | 1,502 |
| 2015-10-23 | 1,505 | 1,513 | 1,486 | 1,497 | 1,403,600 | 1,497 |
| 2015-10-22 | 1,477 | 1,486 | 1,463 | 1,476 | 914,300 | 1,476 |
| 2015-10-21 | 1,464 | 1,493 | 1,461 | 1,487 | 755,600 | 1,487 |
| 2015-10-20 | 1,451 | 1,470 | 1,446 | 1,466 | 860,900 | 1,466 |
| 2015-10-19 | 1,458 | 1,460 | 1,437 | 1,450 | 688,600 | 1,450 |
| 2015-10-16 | 1,472 | 1,477 | 1,459 | 1,463 | 966,800 | 1,463 |
| 2015-10-15 | 1,474 | 1,483 | 1,457 | 1,461 | 1,257,700 | 1,461 |
| 2015-10-14 | 1,481 | 1,485 | 1,462 | 1,466 | 933,100 | 1,466 |
| 2015-10-13 | 1,499 | 1,505 | 1,482 | 1,495 | 1,111,400 | 1,495 |
| 2015-10-09 | 1,496 | 1,519 | 1,490 | 1,516 | 1,346,200 | 1,516 |
| 2015-10-08 | 1,471 | 1,499 | 1,468 | 1,486 | 1,189,400 | 1,486 |
| 2015-10-07 | 1,459 | 1,478 | 1,457 | 1,474 | 921,100 | 1,474 |
| 2015-10-06 | 1,450 | 1,473 | 1,446 | 1,452 | 1,366,400 | 1,452 |
| 2015-10-05 | 1,413 | 1,448 | 1,413 | 1,428 | 1,154,500 | 1,428 |
| 2015-10-02 | 1,408 | 1,415 | 1,385 | 1,386 | 1,302,600 | 1,386 |
| 2015-10-01 | 1,410 | 1,437 | 1,403 | 1,418 | 1,213,200 | 1,418 |
| 2015-09-30 | 1,378 | 1,414 | 1,378 | 1,394 | 1,343,000 | 1,394 |
| 2015-09-29 | 1,441 | 1,441 | 1,378 | 1,383 | 1,702,600 | 1,383 |
| 2015-09-28 | 1,470 | 1,484 | 1,457 | 1,477 | 1,057,200 | 1,477 |
| 2015-09-25 | 1,466 | 1,480 | 1,451 | 1,469 | 1,343,900 | 1,469 |
| 2015-09-24 | 1,452 | 1,483 | 1,448 | 1,464 | 1,231,800 | 1,464 |
| 2015-09-18 | 1,450 | 1,468 | 1,425 | 1,468 | 1,027,000 | 1,468 |
| 2015-09-17 | 1,481 | 1,496 | 1,458 | 1,459 | 1,181,200 | 1,459 |
| 2015-09-16 | 1,459 | 1,474 | 1,449 | 1,468 | 1,314,100 | 1,468 |
| 2015-09-15 | 1,450 | 1,475 | 1,443 | 1,444 | 1,362,000 | 1,444 |
| 2015-09-14 | 1,455 | 1,461 | 1,437 | 1,444 | 1,302,800 | 1,444 |
| 2015-09-11 | 1,434 | 1,461 | 1,423 | 1,445 | 2,277,800 | 1,445 |
| 2015-09-10 | 1,452 | 1,464 | 1,442 | 1,456 | 2,024,600 | 1,456 |
| 2015-09-09 | 1,443 | 1,469 | 1,443 | 1,468 | 1,880,200 | 1,468 |
| 2015-09-08 | 1,407 | 1,432 | 1,401 | 1,414 | 1,628,200 | 1,414 |
| 2015-09-07 | 1,366 | 1,410 | 1,357 | 1,398 | 1,496,500 | 1,398 |
| 2015-09-04 | 1,404 | 1,406 | 1,356 | 1,373 | 1,396,800 | 1,373 |
| 2015-09-03 | 1,385 | 1,403 | 1,372 | 1,390 | 1,204,200 | 1,390 |
| 2015-09-02 | 1,357 | 1,401 | 1,352 | 1,378 | 1,637,200 | 1,378 |
| 2015-09-01 | 1,418 | 1,434 | 1,368 | 1,369 | 1,865,500 | 1,369 |
| 2015-08-31 | 1,403 | 1,423 | 1,389 | 1,422 | 936,100 | 1,422 |
| 2015-08-28 | 1,415 | 1,429 | 1,406 | 1,418 | 1,155,600 | 1,418 |
| 2015-08-27 | 1,395 | 1,406 | 1,377 | 1,380 | 1,983,900 | 1,380 |
| 2015-08-26 | 1,378 | 1,384 | 1,323 | 1,365 | 2,843,100 | 1,365 |
| 2015-08-25 | 1,370 | 1,438 | 1,354 | 1,384 | 2,046,600 | 1,384 |
| 2015-08-24 | 1,439 | 1,455 | 1,408 | 1,413 | 1,725,800 | 1,413 |
| 2015-08-21 | 1,494 | 1,495 | 1,462 | 1,469 | 1,226,600 | 1,469 |
| 2015-08-20 | 1,524 | 1,531 | 1,505 | 1,505 | 1,007,200 | 1,505 |
| 2015-08-19 | 1,532 | 1,542 | 1,523 | 1,530 | 636,000 | 1,530 |
| 2015-08-18 | 1,544 | 1,546 | 1,531 | 1,536 | 695,900 | 1,536 |
| 2015-08-17 | 1,560 | 1,560 | 1,528 | 1,539 | 1,558,900 | 1,539 |
| 2015-08-14 | 1,565 | 1,565 | 1,551 | 1,556 | 1,078,400 | 1,556 |
| 2015-08-13 | 1,581 | 1,581 | 1,552 | 1,572 | 1,907,200 | 1,572 |
| 2015-08-12 | 1,615 | 1,622 | 1,586 | 1,596 | 1,220,400 | 1,596 |
| 2015-08-11 | 1,628 | 1,637 | 1,608 | 1,624 | 931,500 | 1,624 |
| 2015-08-10 | 1,609 | 1,627 | 1,601 | 1,627 | 1,001,000 | 1,627 |
| 2015-08-07 | 1,611 | 1,613 | 1,597 | 1,601 | 649,900 | 1,601 |
| 2015-08-06 | 1,621 | 1,630 | 1,606 | 1,610 | 1,012,600 | 1,610 |
| 2015-08-05 | 1,594 | 1,614 | 1,566 | 1,606 | 1,284,400 | 1,606 |
| 2015-08-04 | 1,600 | 1,604 | 1,576 | 1,601 | 1,170,600 | 1,601 |
| 2015-08-03 | 1,601 | 1,634 | 1,591 | 1,597 | 1,653,800 | 1,597 |
| 2015-07-31 | 1,545 | 1,615 | 1,545 | 1,601 | 2,672,400 | 1,601 |
| 2015-07-30 | 1,562 | 1,572 | 1,553 | 1,568 | 1,826,700 | 1,568 |
| 2015-07-29 | 1,561 | 1,579 | 1,559 | 1,578 | 1,135,600 | 1,578 |
| 2015-07-28 | 1,561 | 1,575 | 1,546 | 1,560 | 1,907,900 | 1,560 |
| 2015-07-27 | 1,582 | 1,593 | 1,560 | 1,586 | 1,715,000 | 1,586 |
| 2015-07-24 | 1,598 | 1,598 | 1,576 | 1,591 | 1,430,400 | 1,591 |
| 2015-07-23 | 1,593 | 1,618 | 1,584 | 1,598 | 1,678,500 | 1,598 |
| 2015-07-22 | 1,603 | 1,603 | 1,579 | 1,583 | 1,440,900 | 1,583 |
| 2015-07-21 | 1,604 | 1,620 | 1,591 | 1,610 | 1,574,100 | 1,610 |
| 2015-07-17 | 1,648 | 1,655 | 1,593 | 1,600 | 2,395,700 | 1,600 |
| 2015-07-16 | 1,671 | 1,671 | 1,630 | 1,636 | 1,343,600 | 1,636 |
| 2015-07-15 | 1,672 | 1,680 | 1,658 | 1,675 | 804,100 | 1,675 |
| 2015-07-14 | 1,638 | 1,674 | 1,637 | 1,662 | 1,329,700 | 1,662 |
| 2015-07-13 | 1,625 | 1,637 | 1,603 | 1,607 | 976,800 | 1,607 |
| 2015-07-10 | 1,606 | 1,653 | 1,599 | 1,608 | 1,615,800 | 1,608 |
| 2015-07-09 | 1,580 | 1,594 | 1,539 | 1,591 | 1,870,200 | 1,591 |
| 2015-07-08 | 1,642 | 1,650 | 1,605 | 1,611 | 969,200 | 1,611 |
| 2015-07-07 | 1,668 | 1,685 | 1,642 | 1,644 | 993,600 | 1,644 |
| 2015-07-06 | 1,641 | 1,674 | 1,634 | 1,640 | 1,327,000 | 1,640 |
| 2015-07-03 | 1,689 | 1,695 | 1,674 | 1,679 | 1,191,400 | 1,679 |
| 2015-07-02 | 1,645 | 1,689 | 1,622 | 1,679 | 2,207,000 | 1,679 |
| 2015-07-01 | 1,631 | 1,652 | 1,611 | 1,625 | 1,451,900 | 1,625 |
| 2015-06-30 | 1,596 | 1,627 | 1,596 | 1,625 | 1,831,200 | 1,625 |
| 2015-06-29 | 1,570 | 1,589 | 1,551 | 1,585 | 1,354,400 | 1,585 |
| 2015-06-26 | 1,571 | 1,597 | 1,570 | 1,591 | 845,200 | 1,591 |
| 2015-06-25 | 1,595 | 1,595 | 1,574 | 1,580 | 1,201,900 | 1,580 |
| 2015-06-24 | 1,604 | 1,605 | 1,584 | 1,596 | 1,448,900 | 1,596 |
| 2015-06-23 | 1,592 | 1,597 | 1,580 | 1,587 | 966,500 | 1,587 |
| 2015-06-22 | 1,571 | 1,580 | 1,559 | 1,572 | 725,000 | 1,572 |
| 2015-06-19 | 1,598 | 1,603 | 1,580 | 1,583 | 1,052,300 | 1,583 |
| 2015-06-18 | 1,591 | 1,594 | 1,571 | 1,571 | 1,783,200 | 1,571 |
| 2015-06-17 | 1,562 | 1,595 | 1,553 | 1,568 | 2,658,400 | 1,568 |
| 2015-06-16 | 1,555 | 1,567 | 1,549 | 1,554 | 1,994,900 | 1,554 |
| 2015-06-15 | 1,606 | 1,607 | 1,577 | 1,587 | 1,758,300 | 1,587 |
| 2015-06-12 | 1,624 | 1,633 | 1,618 | 1,625 | 1,044,000 | 1,625 |
| 2015-06-11 | 1,650 | 1,650 | 1,619 | 1,624 | 1,015,100 | 1,624 |
| 2015-06-10 | 1,601 | 1,641 | 1,601 | 1,625 | 1,364,100 | 1,625 |
| 2015-06-09 | 1,627 | 1,634 | 1,614 | 1,615 | 1,246,600 | 1,615 |
| 2015-06-08 | 1,643 | 1,647 | 1,632 | 1,637 | 816,200 | 1,637 |
| 2015-06-05 | 1,667 | 1,667 | 1,635 | 1,643 | 1,730,300 | 1,643 |
| 2015-06-04 | 1,665 | 1,678 | 1,659 | 1,669 | 1,567,100 | 1,669 |
| 2015-06-03 | 1,673 | 1,675 | 1,655 | 1,665 | 1,157,200 | 1,665 |
| 2015-06-02 | 1,684 | 1,685 | 1,663 | 1,677 | 1,289,900 | 1,677 |
| 2015-06-01 | 1,689 | 1,689 | 1,665 | 1,677 | 1,420,000 | 1,677 |
| 2015-05-29 | 1,712 | 1,714 | 1,678 | 1,693 | 1,857,500 | 1,693 |
| 2015-05-28 | 1,740 | 1,750 | 1,723 | 1,728 | 1,913,500 | 1,728 |
| 2015-05-27 | 1,766 | 1,770 | 1,741 | 1,752 | 916,600 | 1,752 |
| 2015-05-26 | 1,775 | 1,787 | 1,763 | 1,775 | 904,200 | 1,775 |
| 2015-05-25 | 1,802 | 1,802 | 1,750 | 1,760 | 1,146,200 | 1,760 |
| 2015-05-22 | 1,798 | 1,817 | 1,795 | 1,804 | 1,140,300 | 1,804 |
| 2015-05-21 | 1,800 | 1,811 | 1,781 | 1,783 | 992,100 | 1,783 |
| 2015-05-20 | 1,771 | 1,800 | 1,756 | 1,794 | 2,113,800 | 1,794 |
| 2015-05-19 | 1,734 | 1,774 | 1,729 | 1,757 | 1,275,100 | 1,757 |
| 2015-05-18 | 1,700 | 1,733 | 1,696 | 1,721 | 1,236,200 | 1,721 |
| 2015-05-15 | 1,695 | 1,708 | 1,667 | 1,683 | 1,268,800 | 1,683 |
| 2015-05-14 | 1,680 | 1,737 | 1,646 | 1,700 | 1,809,800 | 1,700 |
| 2015-05-13 | 1,702 | 1,707 | 1,688 | 1,694 | 834,900 | 1,694 |
| 2015-05-12 | 1,723 | 1,724 | 1,697 | 1,724 | 766,500 | 1,724 |
| 2015-05-11 | 1,710 | 1,724 | 1,699 | 1,709 | 694,700 | 1,709 |
| 2015-05-08 | 1,728 | 1,728 | 1,682 | 1,702 | 1,508,600 | 1,702 |
| 2015-05-07 | 1,712 | 1,787 | 1,705 | 1,729 | 2,741,000 | 1,729 |
| 2015-05-01 | 1,691 | 1,736 | 1,685 | 1,704 | 1,736,000 | 1,704 |
| 2015-04-30 | 1,711 | 1,738 | 1,669 | 1,677 | 1,298,800 | 1,677 |
| 2015-04-28 | 1,712 | 1,720 | 1,696 | 1,711 | 819,600 | 1,711 |
| 2015-04-27 | 1,720 | 1,731 | 1,713 | 1,722 | 1,090,700 | 1,722 |
| 2015-04-24 | 1,710 | 1,737 | 1,706 | 1,722 | 858,800 | 1,722 |
| 2015-04-23 | 1,710 | 1,730 | 1,702 | 1,711 | 1,130,500 | 1,711 |
| 2015-04-22 | 1,708 | 1,714 | 1,681 | 1,701 | 1,617,200 | 1,701 |
| 2015-04-21 | 1,746 | 1,765 | 1,724 | 1,731 | 1,143,900 | 1,731 |
| 2015-04-20 | 1,764 | 1,769 | 1,737 | 1,753 | 722,900 | 1,753 |
| 2015-04-17 | 1,800 | 1,800 | 1,752 | 1,760 | 780,700 | 1,760 |
| 2015-04-16 | 1,780 | 1,824 | 1,779 | 1,809 | 1,396,600 | 1,809 |
| 2015-04-15 | 1,771 | 1,785 | 1,765 | 1,765 | 515,200 | 1,765 |
| 2015-04-14 | 1,774 | 1,780 | 1,752 | 1,773 | 1,183,100 | 1,773 |
| 2015-04-13 | 1,800 | 1,811 | 1,782 | 1,789 | 778,900 | 1,789 |
| 2015-04-10 | 1,782 | 1,802 | 1,780 | 1,796 | 1,297,500 | 1,796 |
| 2015-04-09 | 1,783 | 1,788 | 1,762 | 1,772 | 971,600 | 1,772 |
| 2015-04-08 | 1,758 | 1,794 | 1,756 | 1,773 | 1,563,000 | 1,773 |
| 2015-04-07 | 1,750 | 1,750 | 1,726 | 1,740 | 905,000 | 1,740 |
| 2015-04-06 | 1,720 | 1,744 | 1,707 | 1,740 | 1,197,400 | 1,740 |
| 2015-04-03 | 1,730 | 1,741 | 1,711 | 1,720 | 972,000 | 1,720 |
| 2015-04-02 | 1,691 | 1,741 | 1,688 | 1,729 | 857,200 | 1,729 |
| 2015-04-01 | 1,720 | 1,734 | 1,687 | 1,691 | 1,296,500 | 1,691 |
| 2015-03-31 | 1,725 | 1,763 | 1,702 | 1,704 | 1,408,800 | 1,704 |
| 2015-03-30 | 1,709 | 1,745 | 1,694 | 1,724 | 2,045,600 | 1,724 |
| 2015-03-27 | 1,716 | 1,718 | 1,642 | 1,663 | 1,701,500 | 1,663 |
| 2015-03-26 | 1,741 | 1,747 | 1,710 | 1,711 | 1,349,400 | 1,711 |
| 2015-03-25 | 1,757 | 1,768 | 1,731 | 1,742 | 1,596,100 | 1,742 |
| 2015-03-24 | 1,788 | 1,789 | 1,730 | 1,756 | 1,941,000 | 1,756 |
| 2015-03-23 | 1,813 | 1,824 | 1,796 | 1,806 | 731,200 | 1,806 |
| 2015-03-20 | 1,842 | 1,842 | 1,800 | 1,817 | 1,075,000 | 1,817 |
| 2015-03-19 | 1,856 | 1,858 | 1,828 | 1,846 | 1,067,100 | 1,846 |
| 2015-03-18 | 1,787 | 1,859 | 1,783 | 1,855 | 1,701,800 | 1,855 |
| 2015-03-17 | 1,808 | 1,816 | 1,767 | 1,774 | 896,200 | 1,774 |
| 2015-03-16 | 1,704 | 1,808 | 1,703 | 1,793 | 2,065,000 | 1,793 |
| 2015-03-13 | 1,693 | 1,704 | 1,682 | 1,695 | 1,047,600 | 1,695 |
| 2015-03-12 | 1,679 | 1,698 | 1,672 | 1,680 | 763,700 | 1,680 |
| 2015-03-11 | 1,678 | 1,681 | 1,657 | 1,673 | 743,200 | 1,673 |
| 2015-03-10 | 1,728 | 1,729 | 1,692 | 1,701 | 892,500 | 1,701 |
| 2015-03-09 | 1,684 | 1,729 | 1,677 | 1,719 | 1,192,200 | 1,719 |
| 2015-03-06 | 1,680 | 1,688 | 1,665 | 1,677 | 600,200 | 1,677 |
| 2015-03-05 | 1,645 | 1,693 | 1,633 | 1,682 | 846,300 | 1,682 |
| 2015-03-04 | 1,668 | 1,670 | 1,638 | 1,653 | 785,200 | 1,653 |
| 2015-03-03 | 1,693 | 1,695 | 1,659 | 1,670 | 649,400 | 1,670 |
| 2015-03-02 | 1,682 | 1,695 | 1,665 | 1,676 | 948,200 | 1,676 |
| 2015-02-27 | 1,699 | 1,715 | 1,681 | 1,692 | 1,101,700 | 1,692 |
| 2015-02-26 | 1,645 | 1,700 | 1,640 | 1,698 | 1,433,300 | 1,698 |
| 2015-02-25 | 1,651 | 1,655 | 1,637 | 1,649 | 775,400 | 1,649 |
| 2015-02-24 | 1,615 | 1,650 | 1,611 | 1,639 | 793,100 | 1,639 |
| 2015-02-23 | 1,660 | 1,663 | 1,600 | 1,614 | 1,334,300 | 1,614 |
| 2015-02-20 | 1,660 | 1,661 | 1,645 | 1,656 | 501,200 | 1,656 |
| 2015-02-19 | 1,641 | 1,665 | 1,628 | 1,660 | 1,215,700 | 1,660 |
| 2015-02-18 | 1,618 | 1,650 | 1,607 | 1,643 | 1,358,700 | 1,643 |
| 2015-02-17 | 1,644 | 1,648 | 1,615 | 1,618 | 751,600 | 1,618 |
| 2015-02-16 | 1,640 | 1,653 | 1,632 | 1,639 | 1,235,900 | 1,639 |
| 2015-02-13 | 1,609 | 1,643 | 1,601 | 1,630 | 2,030,800 | 1,630 |
| 2015-02-12 | 1,549 | 1,622 | 1,539 | 1,609 | 3,618,500 | 1,609 |
| 2015-02-10 | 1,487 | 1,526 | 1,481 | 1,523 | 1,812,500 | 1,523 |
| 2015-02-09 | 1,487 | 1,490 | 1,468 | 1,481 | 874,600 | 1,481 |
| 2015-02-06 | 1,468 | 1,476 | 1,452 | 1,469 | 1,146,100 | 1,469 |
| 2015-02-05 | 1,489 | 1,490 | 1,461 | 1,464 | 919,100 | 1,464 |
| 2015-02-04 | 1,500 | 1,510 | 1,484 | 1,490 | 1,043,800 | 1,490 |
| 2015-02-03 | 1,498 | 1,498 | 1,482 | 1,496 | 1,103,700 | 1,496 |
| 2015-02-02 | 1,478 | 1,491 | 1,471 | 1,488 | 842,200 | 1,488 |
| 2015-01-30 | 1,502 | 1,503 | 1,479 | 1,487 | 1,087,300 | 1,487 |
| 2015-01-29 | 1,488 | 1,498 | 1,474 | 1,485 | 709,100 | 1,485 |
| 2015-01-28 | 1,472 | 1,501 | 1,465 | 1,498 | 963,000 | 1,498 |
| 2015-01-27 | 1,494 | 1,496 | 1,470 | 1,478 | 1,020,200 | 1,478 |
| 2015-01-26 | 1,465 | 1,491 | 1,463 | 1,489 | 959,200 | 1,489 |
| 2015-01-23 | 1,475 | 1,489 | 1,471 | 1,489 | 886,600 | 1,489 |
| 2015-01-22 | 1,465 | 1,466 | 1,444 | 1,458 | 722,200 | 1,458 |
| 2015-01-21 | 1,465 | 1,479 | 1,454 | 1,465 | 1,329,600 | 1,465 |
| 2015-01-20 | 1,402 | 1,460 | 1,400 | 1,460 | 1,323,600 | 1,460 |
| 2015-01-19 | 1,404 | 1,414 | 1,399 | 1,405 | 1,145,200 | 1,405 |
| 2015-01-16 | 1,415 | 1,416 | 1,390 | 1,408 | 1,184,400 | 1,408 |
| 2015-01-15 | 1,435 | 1,455 | 1,421 | 1,428 | 1,110,500 | 1,428 |
| 2015-01-14 | 1,428 | 1,444 | 1,422 | 1,427 | 822,300 | 1,427 |
| 2015-01-13 | 1,431 | 1,436 | 1,417 | 1,434 | 950,600 | 1,434 |
| 2015-01-09 | 1,440 | 1,444 | 1,433 | 1,438 | 657,700 | 1,438 |
| 2015-01-08 | 1,435 | 1,449 | 1,428 | 1,433 | 1,161,000 | 1,433 |
| 2015-01-07 | 1,415 | 1,426 | 1,415 | 1,418 | 829,300 | 1,418 |
| 2015-01-06 | 1,465 | 1,465 | 1,420 | 1,422 | 1,432,000 | 1,422 |
| 2015-01-05 | 1,492 | 1,497 | 1,476 | 1,480 | 800,300 | 1,480 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
