4921 (株)ファンケル 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 | 1,645 | 1,685 | 1,642 | 1,678 | 192,200 | 839 |
| 2015-12-29 | 1,637 | 1,648 | 1,603 | 1,637 | 215,000 | 818.50 |
| 2015-12-28 | 1,620 | 1,646 | 1,585 | 1,637 | 319,800 | 818.50 |
| 2015-12-25 | 1,630 | 1,650 | 1,616 | 1,624 | 198,300 | 812 |
| 2015-12-24 | 1,679 | 1,680 | 1,632 | 1,633 | 228,000 | 816.50 |
| 2015-12-22 | 1,687 | 1,696 | 1,676 | 1,678 | 218,700 | 839 |
| 2015-12-21 | 1,695 | 1,696 | 1,672 | 1,686 | 234,600 | 843 |
| 2015-12-18 | 1,721 | 1,750 | 1,708 | 1,708 | 258,800 | 854 |
| 2015-12-17 | 1,707 | 1,726 | 1,700 | 1,723 | 304,800 | 861.50 |
| 2015-12-16 | 1,661 | 1,692 | 1,661 | 1,685 | 215,900 | 842.50 |
| 2015-12-15 | 1,683 | 1,704 | 1,654 | 1,659 | 299,800 | 829.50 |
| 2015-12-14 | 1,675 | 1,691 | 1,663 | 1,671 | 278,300 | 835.50 |
| 2015-12-11 | 1,704 | 1,719 | 1,685 | 1,690 | 339,100 | 845 |
| 2015-12-10 | 1,717 | 1,748 | 1,707 | 1,719 | 290,800 | 859.50 |
| 2015-12-09 | 1,736 | 1,750 | 1,717 | 1,720 | 251,700 | 860 |
| 2015-12-08 | 1,747 | 1,758 | 1,733 | 1,750 | 257,400 | 875 |
| 2015-12-07 | 1,767 | 1,770 | 1,734 | 1,736 | 268,400 | 868 |
| 2015-12-04 | 1,792 | 1,800 | 1,743 | 1,754 | 343,100 | 877 |
| 2015-12-03 | 1,791 | 1,825 | 1,773 | 1,811 | 277,000 | 905.50 |
| 2015-12-02 | 1,775 | 1,798 | 1,764 | 1,791 | 234,400 | 895.50 |
| 2015-12-01 | 1,763 | 1,782 | 1,759 | 1,777 | 167,300 | 888.50 |
| 2015-11-30 | 1,770 | 1,780 | 1,751 | 1,779 | 331,900 | 889.50 |
| 2015-11-27 | 1,773 | 1,778 | 1,755 | 1,774 | 182,700 | 887 |
| 2015-11-26 | 1,763 | 1,769 | 1,754 | 1,764 | 233,000 | 882 |
| 2015-11-25 | 1,809 | 1,809 | 1,752 | 1,767 | 277,600 | 883.50 |
| 2015-11-24 | 1,823 | 1,833 | 1,803 | 1,810 | 265,000 | 905 |
| 2015-11-20 | 1,785 | 1,827 | 1,774 | 1,823 | 311,800 | 911.50 |
| 2015-11-19 | 1,784 | 1,797 | 1,767 | 1,783 | 322,100 | 891.50 |
| 2015-11-18 | 1,767 | 1,813 | 1,767 | 1,786 | 434,200 | 893 |
| 2015-11-17 | 1,759 | 1,767 | 1,742 | 1,752 | 275,500 | 876 |
| 2015-11-16 | 1,707 | 1,768 | 1,703 | 1,752 | 317,500 | 876 |
| 2015-11-13 | 1,718 | 1,737 | 1,707 | 1,724 | 219,700 | 862 |
| 2015-11-12 | 1,715 | 1,747 | 1,715 | 1,724 | 268,900 | 862 |
| 2015-11-11 | 1,725 | 1,743 | 1,716 | 1,720 | 269,800 | 860 |
| 2015-11-10 | 1,735 | 1,751 | 1,712 | 1,725 | 275,200 | 862.50 |
| 2015-11-09 | 1,722 | 1,753 | 1,722 | 1,735 | 253,800 | 867.50 |
| 2015-11-06 | 1,720 | 1,745 | 1,708 | 1,722 | 260,300 | 861 |
| 2015-11-05 | 1,705 | 1,729 | 1,690 | 1,711 | 239,500 | 855.50 |
| 2015-11-04 | 1,717 | 1,737 | 1,691 | 1,693 | 308,100 | 846.50 |
| 2015-11-02 | 1,687 | 1,706 | 1,655 | 1,694 | 470,600 | 847 |
| 2015-10-30 | 1,791 | 1,817 | 1,695 | 1,700 | 949,000 | 850 |
| 2015-10-29 | 1,867 | 1,881 | 1,842 | 1,871 | 251,600 | 935.50 |
| 2015-10-28 | 1,885 | 1,896 | 1,845 | 1,853 | 333,300 | 926.50 |
| 2015-10-27 | 1,887 | 1,917 | 1,882 | 1,891 | 192,300 | 945.50 |
| 2015-10-26 | 1,900 | 1,905 | 1,862 | 1,882 | 230,100 | 941 |
| 2015-10-23 | 1,920 | 1,921 | 1,883 | 1,891 | 289,900 | 945.50 |
| 2015-10-22 | 1,872 | 1,927 | 1,871 | 1,894 | 327,700 | 947 |
| 2015-10-21 | 1,880 | 1,891 | 1,830 | 1,878 | 377,200 | 939 |
| 2015-10-20 | 1,924 | 1,938 | 1,877 | 1,894 | 303,900 | 947 |
| 2015-10-19 | 1,900 | 1,945 | 1,888 | 1,924 | 427,100 | 962 |
| 2015-10-16 | 1,900 | 1,922 | 1,872 | 1,882 | 268,700 | 941 |
| 2015-10-15 | 1,850 | 1,899 | 1,847 | 1,899 | 242,300 | 949.50 |
| 2015-10-14 | 1,868 | 1,895 | 1,824 | 1,875 | 343,900 | 937.50 |
| 2015-10-13 | 1,872 | 1,910 | 1,870 | 1,890 | 359,200 | 945 |
| 2015-10-09 | 1,793 | 1,863 | 1,776 | 1,855 | 746,700 | 927.50 |
| 2015-10-08 | 1,765 | 1,795 | 1,729 | 1,779 | 714,500 | 889.50 |
| 2015-10-07 | 1,723 | 1,723 | 1,670 | 1,685 | 249,600 | 842.50 |
| 2015-10-06 | 1,749 | 1,750 | 1,715 | 1,715 | 149,600 | 857.50 |
| 2015-10-05 | 1,735 | 1,739 | 1,691 | 1,720 | 150,500 | 860 |
| 2015-10-02 | 1,702 | 1,743 | 1,700 | 1,712 | 145,400 | 856 |
| 2015-10-01 | 1,725 | 1,727 | 1,692 | 1,707 | 254,000 | 853.50 |
| 2015-09-30 | 1,676 | 1,715 | 1,658 | 1,712 | 238,300 | 856 |
| 2015-09-29 | 1,645 | 1,690 | 1,626 | 1,636 | 461,000 | 818 |
| 2015-09-28 | 1,679 | 1,707 | 1,656 | 1,669 | 347,900 | 834.50 |
| 2015-09-25 | 1,630 | 1,700 | 1,629 | 1,680 | 562,100 | 840 |
| 2015-09-24 | 1,543 | 1,604 | 1,543 | 1,558 | 255,300 | 779 |
| 2015-09-18 | 1,606 | 1,631 | 1,551 | 1,553 | 221,300 | 776.50 |
| 2015-09-17 | 1,542 | 1,590 | 1,542 | 1,586 | 147,400 | 793 |
| 2015-09-16 | 1,585 | 1,596 | 1,527 | 1,536 | 187,300 | 768 |
| 2015-09-15 | 1,566 | 1,599 | 1,555 | 1,575 | 129,200 | 787.50 |
| 2015-09-14 | 1,578 | 1,604 | 1,563 | 1,563 | 143,400 | 781.50 |
| 2015-09-11 | 1,524 | 1,593 | 1,521 | 1,581 | 223,300 | 790.50 |
| 2015-09-10 | 1,541 | 1,554 | 1,510 | 1,551 | 219,800 | 775.50 |
| 2015-09-09 | 1,548 | 1,582 | 1,542 | 1,581 | 235,800 | 790.50 |
| 2015-09-08 | 1,538 | 1,554 | 1,506 | 1,508 | 170,200 | 754 |
| 2015-09-07 | 1,551 | 1,568 | 1,526 | 1,542 | 183,500 | 771 |
| 2015-09-04 | 1,611 | 1,628 | 1,553 | 1,556 | 281,200 | 778 |
| 2015-09-03 | 1,623 | 1,646 | 1,612 | 1,617 | 233,100 | 808.50 |
| 2015-09-02 | 1,600 | 1,671 | 1,600 | 1,620 | 233,300 | 810 |
| 2015-09-01 | 1,679 | 1,685 | 1,619 | 1,619 | 215,200 | 809.50 |
| 2015-08-31 | 1,695 | 1,699 | 1,664 | 1,694 | 265,600 | 847 |
| 2015-08-28 | 1,716 | 1,748 | 1,687 | 1,691 | 368,700 | 845.50 |
| 2015-08-27 | 1,688 | 1,735 | 1,678 | 1,685 | 414,600 | 842.50 |
| 2015-08-26 | 1,620 | 1,682 | 1,618 | 1,654 | 461,400 | 827 |
| 2015-08-25 | 1,549 | 1,719 | 1,538 | 1,600 | 636,600 | 800 |
| 2015-08-24 | 1,640 | 1,694 | 1,627 | 1,638 | 675,700 | 819 |
| 2015-08-21 | 1,784 | 1,784 | 1,677 | 1,684 | 1,165,000 | 842 |
| 2015-08-20 | 1,808 | 1,862 | 1,807 | 1,807 | 311,000 | 903.50 |
| 2015-08-19 | 1,842 | 1,864 | 1,817 | 1,821 | 378,400 | 910.50 |
| 2015-08-18 | 1,908 | 1,935 | 1,815 | 1,852 | 736,000 | 926 |
| 2015-08-17 | 1,950 | 1,958 | 1,888 | 1,902 | 399,000 | 951 |
| 2015-08-14 | 1,939 | 1,988 | 1,939 | 1,950 | 335,700 | 975 |
| 2015-08-13 | 1,908 | 1,938 | 1,865 | 1,927 | 589,100 | 963.50 |
| 2015-08-12 | 2,034 | 2,053 | 1,885 | 1,904 | 909,300 | 952 |
| 2015-08-11 | 2,091 | 2,115 | 2,031 | 2,044 | 428,700 | 1,022 |
| 2015-08-10 | 2,046 | 2,109 | 2,038 | 2,079 | 384,400 | 1,039.50 |
| 2015-08-07 | 2,054 | 2,081 | 2,018 | 2,046 | 313,100 | 1,023 |
| 2015-08-06 | 2,095 | 2,124 | 2,064 | 2,082 | 323,700 | 1,041 |
| 2015-08-05 | 2,065 | 2,132 | 2,059 | 2,078 | 577,800 | 1,039 |
| 2015-08-04 | 1,989 | 2,112 | 1,979 | 2,088 | 989,300 | 1,044 |
| 2015-08-03 | 1,914 | 1,979 | 1,907 | 1,979 | 393,500 | 989.50 |
| 2015-07-31 | 1,956 | 1,992 | 1,904 | 1,917 | 481,700 | 958.50 |
| 2015-07-30 | 1,965 | 2,000 | 1,893 | 1,971 | 844,000 | 985.50 |
| 2015-07-29 | 1,910 | 1,982 | 1,905 | 1,967 | 974,400 | 983.50 |
| 2015-07-28 | 1,830 | 1,902 | 1,809 | 1,894 | 421,300 | 947 |
| 2015-07-27 | 1,881 | 1,914 | 1,833 | 1,841 | 497,500 | 920.50 |
| 2015-07-24 | 1,890 | 1,905 | 1,860 | 1,878 | 289,000 | 939 |
| 2015-07-23 | 1,885 | 1,925 | 1,858 | 1,908 | 945,800 | 954 |
| 2015-07-22 | 1,767 | 1,895 | 1,753 | 1,883 | 1,455,300 | 941.50 |
| 2015-07-21 | 1,740 | 1,772 | 1,737 | 1,767 | 325,600 | 883.50 |
| 2015-07-17 | 1,735 | 1,752 | 1,714 | 1,725 | 165,900 | 862.50 |
| 2015-07-16 | 1,732 | 1,760 | 1,726 | 1,735 | 278,200 | 867.50 |
| 2015-07-15 | 1,719 | 1,735 | 1,712 | 1,732 | 181,200 | 866 |
| 2015-07-14 | 1,719 | 1,742 | 1,701 | 1,702 | 257,400 | 851 |
| 2015-07-13 | 1,674 | 1,712 | 1,655 | 1,702 | 231,500 | 851 |
| 2015-07-10 | 1,654 | 1,687 | 1,626 | 1,634 | 440,100 | 817 |
| 2015-07-09 | 1,667 | 1,674 | 1,620 | 1,655 | 531,900 | 827.50 |
| 2015-07-08 | 1,746 | 1,754 | 1,677 | 1,677 | 525,700 | 838.50 |
| 2015-07-07 | 1,763 | 1,785 | 1,725 | 1,746 | 427,600 | 873 |
| 2015-07-06 | 1,738 | 1,785 | 1,737 | 1,763 | 423,700 | 881.50 |
| 2015-07-03 | 1,735 | 1,764 | 1,734 | 1,752 | 442,300 | 876 |
| 2015-07-02 | 1,730 | 1,746 | 1,718 | 1,729 | 310,000 | 864.50 |
| 2015-07-01 | 1,702 | 1,757 | 1,702 | 1,730 | 429,800 | 865 |
| 2015-06-30 | 1,709 | 1,729 | 1,687 | 1,704 | 420,700 | 852 |
| 2015-06-29 | 1,680 | 1,728 | 1,668 | 1,712 | 554,100 | 856 |
| 2015-06-26 | 1,678 | 1,739 | 1,670 | 1,734 | 811,700 | 867 |
| 2015-06-25 | 1,633 | 1,703 | 1,631 | 1,689 | 996,400 | 844.50 |
| 2015-06-24 | 1,634 | 1,644 | 1,620 | 1,633 | 450,800 | 816.50 |
| 2015-06-23 | 1,600 | 1,647 | 1,597 | 1,629 | 1,057,900 | 814.50 |
| 2015-06-22 | 1,591 | 1,598 | 1,570 | 1,574 | 343,500 | 787 |
| 2015-06-19 | 1,557 | 1,594 | 1,555 | 1,588 | 351,100 | 794 |
| 2015-06-18 | 1,571 | 1,588 | 1,558 | 1,561 | 364,000 | 780.50 |
| 2015-06-17 | 1,504 | 1,578 | 1,503 | 1,577 | 821,200 | 788.50 |
| 2015-06-16 | 1,467 | 1,507 | 1,467 | 1,504 | 454,000 | 752 |
| 2015-06-15 | 1,458 | 1,473 | 1,440 | 1,465 | 280,000 | 732.50 |
| 2015-06-12 | 1,487 | 1,505 | 1,465 | 1,473 | 530,100 | 736.50 |
| 2015-06-11 | 1,450 | 1,468 | 1,450 | 1,466 | 261,900 | 733 |
| 2015-06-10 | 1,500 | 1,500 | 1,445 | 1,447 | 489,600 | 723.50 |
| 2015-06-09 | 1,480 | 1,507 | 1,480 | 1,493 | 503,700 | 746.50 |
| 2015-06-08 | 1,467 | 1,482 | 1,467 | 1,476 | 335,100 | 738 |
| 2015-06-05 | 1,445 | 1,480 | 1,444 | 1,467 | 548,400 | 733.50 |
| 2015-06-04 | 1,442 | 1,450 | 1,431 | 1,449 | 249,900 | 724.50 |
| 2015-06-03 | 1,430 | 1,455 | 1,419 | 1,444 | 432,600 | 722 |
| 2015-06-02 | 1,424 | 1,434 | 1,412 | 1,432 | 374,900 | 716 |
| 2015-06-01 | 1,425 | 1,430 | 1,411 | 1,417 | 448,600 | 708.50 |
| 2015-05-29 | 1,440 | 1,445 | 1,427 | 1,434 | 410,700 | 717 |
| 2015-05-28 | 1,445 | 1,450 | 1,432 | 1,440 | 321,600 | 720 |
| 2015-05-27 | 1,442 | 1,448 | 1,434 | 1,446 | 207,900 | 723 |
| 2015-05-26 | 1,442 | 1,447 | 1,437 | 1,438 | 176,900 | 719 |
| 2015-05-25 | 1,444 | 1,457 | 1,436 | 1,442 | 226,900 | 721 |
| 2015-05-22 | 1,430 | 1,440 | 1,426 | 1,438 | 266,700 | 719 |
| 2015-05-21 | 1,450 | 1,467 | 1,424 | 1,433 | 573,400 | 716.50 |
| 2015-05-20 | 1,431 | 1,445 | 1,420 | 1,441 | 458,500 | 720.50 |
| 2015-05-19 | 1,419 | 1,438 | 1,416 | 1,429 | 316,600 | 714.50 |
| 2015-05-18 | 1,425 | 1,425 | 1,403 | 1,417 | 468,000 | 708.50 |
| 2015-05-15 | 1,405 | 1,426 | 1,404 | 1,425 | 305,000 | 712.50 |
| 2015-05-14 | 1,435 | 1,436 | 1,400 | 1,404 | 915,400 | 702 |
| 2015-05-13 | 1,436 | 1,449 | 1,427 | 1,438 | 789,700 | 719 |
| 2015-05-12 | 1,421 | 1,462 | 1,421 | 1,431 | 1,915,700 | 715.50 |
| 2015-05-11 | 1,555 | 1,567 | 1,544 | 1,561 | 293,400 | 780.50 |
| 2015-05-08 | 1,545 | 1,560 | 1,535 | 1,543 | 163,300 | 771.50 |
| 2015-05-07 | 1,532 | 1,577 | 1,525 | 1,545 | 320,800 | 772.50 |
| 2015-05-01 | 1,547 | 1,553 | 1,532 | 1,537 | 251,000 | 768.50 |
| 2015-04-30 | 1,578 | 1,578 | 1,542 | 1,559 | 426,800 | 779.50 |
| 2015-04-28 | 1,599 | 1,600 | 1,571 | 1,585 | 304,600 | 792.50 |
| 2015-04-27 | 1,601 | 1,609 | 1,586 | 1,599 | 328,700 | 799.50 |
| 2015-04-24 | 1,598 | 1,617 | 1,575 | 1,603 | 516,300 | 801.50 |
| 2015-04-23 | 1,575 | 1,592 | 1,566 | 1,587 | 428,400 | 793.50 |
| 2015-04-22 | 1,555 | 1,575 | 1,531 | 1,575 | 531,700 | 787.50 |
| 2015-04-21 | 1,560 | 1,578 | 1,556 | 1,562 | 238,300 | 781 |
| 2015-04-20 | 1,551 | 1,578 | 1,544 | 1,550 | 265,800 | 775 |
| 2015-04-17 | 1,590 | 1,595 | 1,562 | 1,566 | 327,000 | 783 |
| 2015-04-16 | 1,575 | 1,589 | 1,563 | 1,587 | 456,100 | 793.50 |
| 2015-04-15 | 1,572 | 1,572 | 1,557 | 1,564 | 244,100 | 782 |
| 2015-04-14 | 1,565 | 1,568 | 1,557 | 1,562 | 226,700 | 781 |
| 2015-04-13 | 1,607 | 1,614 | 1,559 | 1,565 | 550,900 | 782.50 |
| 2015-04-10 | 1,601 | 1,616 | 1,601 | 1,607 | 430,900 | 803.50 |
| 2015-04-09 | 1,619 | 1,619 | 1,593 | 1,599 | 338,300 | 799.50 |
| 2015-04-08 | 1,589 | 1,620 | 1,589 | 1,619 | 503,800 | 809.50 |
| 2015-04-07 | 1,597 | 1,597 | 1,576 | 1,589 | 253,700 | 794.50 |
| 2015-04-06 | 1,580 | 1,598 | 1,562 | 1,577 | 347,700 | 788.50 |
| 2015-04-03 | 1,551 | 1,593 | 1,551 | 1,582 | 536,600 | 791 |
| 2015-04-02 | 1,511 | 1,553 | 1,511 | 1,545 | 397,500 | 772.50 |
| 2015-04-01 | 1,521 | 1,529 | 1,503 | 1,503 | 288,700 | 751.50 |
| 2015-03-31 | 1,543 | 1,552 | 1,528 | 1,533 | 327,200 | 766.50 |
| 2015-03-30 | 1,521 | 1,542 | 1,516 | 1,524 | 391,500 | 762 |
| 2015-03-27 | 1,510 | 1,546 | 1,502 | 1,514 | 612,400 | 757 |
| 2015-03-26 | 1,523 | 1,571 | 1,520 | 1,537 | 1,074,700 | 768.50 |
| 2015-03-25 | 1,630 | 1,631 | 1,562 | 1,573 | 1,065,800 | 786.50 |
| 2015-03-24 | 1,612 | 1,629 | 1,608 | 1,626 | 362,100 | 813 |
| 2015-03-23 | 1,629 | 1,629 | 1,604 | 1,606 | 427,100 | 803 |
| 2015-03-20 | 1,619 | 1,622 | 1,607 | 1,610 | 251,200 | 805 |
| 2015-03-19 | 1,631 | 1,635 | 1,615 | 1,619 | 554,400 | 809.50 |
| 2015-03-18 | 1,668 | 1,668 | 1,630 | 1,636 | 557,800 | 818 |
| 2015-03-17 | 1,672 | 1,691 | 1,656 | 1,668 | 355,500 | 834 |
| 2015-03-16 | 1,651 | 1,668 | 1,642 | 1,661 | 348,400 | 830.50 |
| 2015-03-13 | 1,650 | 1,654 | 1,631 | 1,647 | 626,800 | 823.50 |
| 2015-03-12 | 1,645 | 1,649 | 1,631 | 1,637 | 521,200 | 818.50 |
| 2015-03-11 | 1,662 | 1,662 | 1,631 | 1,645 | 566,200 | 822.50 |
| 2015-03-10 | 1,695 | 1,697 | 1,667 | 1,671 | 410,400 | 835.50 |
| 2015-03-09 | 1,690 | 1,695 | 1,673 | 1,675 | 327,300 | 837.50 |
| 2015-03-06 | 1,690 | 1,703 | 1,686 | 1,694 | 361,200 | 847 |
| 2015-03-05 | 1,691 | 1,706 | 1,682 | 1,690 | 363,100 | 845 |
| 2015-03-04 | 1,723 | 1,728 | 1,684 | 1,687 | 565,500 | 843.50 |
| 2015-03-03 | 1,723 | 1,755 | 1,706 | 1,743 | 358,300 | 871.50 |
| 2015-03-02 | 1,721 | 1,729 | 1,702 | 1,712 | 403,700 | 856 |
| 2015-02-27 | 1,741 | 1,745 | 1,723 | 1,726 | 343,300 | 863 |
| 2015-02-26 | 1,772 | 1,788 | 1,737 | 1,745 | 431,200 | 872.50 |
| 2015-02-25 | 1,824 | 1,830 | 1,761 | 1,771 | 407,900 | 885.50 |
| 2015-02-24 | 1,799 | 1,857 | 1,792 | 1,826 | 426,100 | 913 |
| 2015-02-23 | 1,740 | 1,785 | 1,721 | 1,783 | 288,500 | 891.50 |
| 2015-02-20 | 1,745 | 1,754 | 1,720 | 1,741 | 283,800 | 870.50 |
| 2015-02-19 | 1,735 | 1,750 | 1,733 | 1,739 | 220,100 | 869.50 |
| 2015-02-18 | 1,700 | 1,728 | 1,689 | 1,727 | 235,900 | 863.50 |
| 2015-02-17 | 1,686 | 1,697 | 1,678 | 1,692 | 134,300 | 846 |
| 2015-02-16 | 1,688 | 1,689 | 1,670 | 1,685 | 141,700 | 842.50 |
| 2015-02-13 | 1,679 | 1,679 | 1,663 | 1,673 | 213,400 | 836.50 |
| 2015-02-12 | 1,687 | 1,691 | 1,662 | 1,683 | 284,700 | 841.50 |
| 2015-02-10 | 1,697 | 1,708 | 1,660 | 1,665 | 317,900 | 832.50 |
| 2015-02-09 | 1,718 | 1,718 | 1,676 | 1,697 | 236,600 | 848.50 |
| 2015-02-06 | 1,672 | 1,703 | 1,672 | 1,697 | 302,900 | 848.50 |
| 2015-02-05 | 1,700 | 1,705 | 1,654 | 1,661 | 466,500 | 830.50 |
| 2015-02-04 | 1,744 | 1,766 | 1,681 | 1,691 | 571,300 | 845.50 |
| 2015-02-03 | 1,875 | 1,878 | 1,717 | 1,726 | 763,900 | 863 |
| 2015-02-02 | 1,887 | 1,933 | 1,875 | 1,879 | 388,100 | 939.50 |
| 2015-01-30 | 1,868 | 1,904 | 1,864 | 1,886 | 251,700 | 943 |
| 2015-01-29 | 1,835 | 1,867 | 1,831 | 1,847 | 132,700 | 923.50 |
| 2015-01-28 | 1,854 | 1,867 | 1,845 | 1,857 | 120,000 | 928.50 |
| 2015-01-27 | 1,855 | 1,874 | 1,835 | 1,854 | 241,900 | 927 |
| 2015-01-26 | 1,807 | 1,854 | 1,795 | 1,845 | 223,300 | 922.50 |
| 2015-01-23 | 1,860 | 1,870 | 1,809 | 1,814 | 327,800 | 907 |
| 2015-01-22 | 1,880 | 1,909 | 1,838 | 1,856 | 369,400 | 928 |
| 2015-01-21 | 1,800 | 1,879 | 1,795 | 1,868 | 440,000 | 934 |
| 2015-01-20 | 1,790 | 1,809 | 1,758 | 1,792 | 257,100 | 896 |
| 2015-01-19 | 1,765 | 1,799 | 1,753 | 1,795 | 148,000 | 897.50 |
| 2015-01-16 | 1,775 | 1,782 | 1,718 | 1,752 | 226,900 | 876 |
| 2015-01-15 | 1,770 | 1,820 | 1,766 | 1,801 | 337,700 | 900.50 |
| 2015-01-14 | 1,738 | 1,780 | 1,738 | 1,762 | 257,300 | 881 |
| 2015-01-13 | 1,695 | 1,740 | 1,690 | 1,738 | 297,800 | 869 |
| 2015-01-09 | 1,709 | 1,715 | 1,678 | 1,707 | 179,200 | 853.50 |
| 2015-01-08 | 1,689 | 1,730 | 1,672 | 1,699 | 235,700 | 849.50 |
| 2015-01-07 | 1,694 | 1,716 | 1,666 | 1,672 | 249,300 | 836 |
| 2015-01-06 | 1,729 | 1,740 | 1,692 | 1,696 | 211,900 | 848 |
| 2015-01-05 | 1,715 | 1,750 | 1,713 | 1,741 | 237,800 | 870.50 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
