4958 長谷川香料(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 | 1,569 | 1,570 | 1,556 | 1,567 | 18,600 | 1,567 |
| 2015-12-29 | 1,560 | 1,572 | 1,558 | 1,565 | 10,000 | 1,565 |
| 2015-12-28 | 1,533 | 1,560 | 1,533 | 1,560 | 9,900 | 1,560 |
| 2015-12-25 | 1,547 | 1,555 | 1,531 | 1,535 | 15,200 | 1,535 |
| 2015-12-24 | 1,567 | 1,567 | 1,540 | 1,547 | 17,000 | 1,547 |
| 2015-12-22 | 1,550 | 1,558 | 1,549 | 1,553 | 31,700 | 1,553 |
| 2015-12-21 | 1,539 | 1,551 | 1,515 | 1,533 | 42,000 | 1,533 |
| 2015-12-18 | 1,571 | 1,598 | 1,550 | 1,552 | 46,900 | 1,552 |
| 2015-12-17 | 1,551 | 1,574 | 1,551 | 1,569 | 57,700 | 1,569 |
| 2015-12-16 | 1,525 | 1,532 | 1,516 | 1,524 | 25,300 | 1,524 |
| 2015-12-15 | 1,526 | 1,535 | 1,513 | 1,514 | 29,000 | 1,514 |
| 2015-12-14 | 1,550 | 1,550 | 1,520 | 1,538 | 47,000 | 1,538 |
| 2015-12-11 | 1,551 | 1,556 | 1,532 | 1,550 | 93,300 | 1,550 |
| 2015-12-10 | 1,511 | 1,528 | 1,511 | 1,524 | 66,000 | 1,524 |
| 2015-12-09 | 1,510 | 1,518 | 1,502 | 1,511 | 52,300 | 1,511 |
| 2015-12-08 | 1,524 | 1,527 | 1,511 | 1,513 | 51,200 | 1,513 |
| 2015-12-07 | 1,535 | 1,544 | 1,523 | 1,524 | 63,100 | 1,524 |
| 2015-12-04 | 1,540 | 1,541 | 1,505 | 1,523 | 74,400 | 1,523 |
| 2015-12-03 | 1,551 | 1,555 | 1,548 | 1,550 | 44,200 | 1,550 |
| 2015-12-02 | 1,562 | 1,562 | 1,550 | 1,551 | 29,600 | 1,551 |
| 2015-12-01 | 1,570 | 1,570 | 1,551 | 1,562 | 35,000 | 1,562 |
| 2015-11-30 | 1,590 | 1,606 | 1,561 | 1,570 | 52,400 | 1,570 |
| 2015-11-27 | 1,596 | 1,606 | 1,580 | 1,589 | 26,200 | 1,589 |
| 2015-11-26 | 1,601 | 1,608 | 1,594 | 1,596 | 38,200 | 1,596 |
| 2015-11-25 | 1,612 | 1,618 | 1,602 | 1,609 | 18,000 | 1,609 |
| 2015-11-24 | 1,612 | 1,635 | 1,611 | 1,611 | 29,100 | 1,611 |
| 2015-11-20 | 1,617 | 1,627 | 1,608 | 1,622 | 27,200 | 1,622 |
| 2015-11-19 | 1,622 | 1,643 | 1,613 | 1,617 | 22,300 | 1,617 |
| 2015-11-18 | 1,618 | 1,630 | 1,613 | 1,613 | 12,700 | 1,613 |
| 2015-11-17 | 1,615 | 1,633 | 1,597 | 1,609 | 25,800 | 1,609 |
| 2015-11-16 | 1,602 | 1,635 | 1,601 | 1,613 | 16,700 | 1,613 |
| 2015-11-13 | 1,627 | 1,640 | 1,617 | 1,622 | 13,400 | 1,622 |
| 2015-11-12 | 1,610 | 1,644 | 1,610 | 1,640 | 35,800 | 1,640 |
| 2015-11-11 | 1,586 | 1,615 | 1,582 | 1,605 | 19,300 | 1,605 |
| 2015-11-10 | 1,597 | 1,611 | 1,579 | 1,580 | 14,800 | 1,580 |
| 2015-11-09 | 1,614 | 1,643 | 1,602 | 1,613 | 38,800 | 1,613 |
| 2015-11-06 | 1,618 | 1,621 | 1,605 | 1,621 | 10,300 | 1,621 |
| 2015-11-05 | 1,575 | 1,617 | 1,567 | 1,605 | 25,900 | 1,605 |
| 2015-11-04 | 1,583 | 1,599 | 1,570 | 1,576 | 19,600 | 1,576 |
| 2015-11-02 | 1,581 | 1,590 | 1,549 | 1,552 | 21,300 | 1,552 |
| 2015-10-30 | 1,575 | 1,609 | 1,573 | 1,591 | 26,800 | 1,591 |
| 2015-10-29 | 1,581 | 1,602 | 1,575 | 1,587 | 26,000 | 1,587 |
| 2015-10-28 | 1,600 | 1,609 | 1,588 | 1,595 | 16,100 | 1,595 |
| 2015-10-27 | 1,631 | 1,643 | 1,610 | 1,611 | 23,400 | 1,611 |
| 2015-10-26 | 1,632 | 1,653 | 1,624 | 1,626 | 41,100 | 1,626 |
| 2015-10-23 | 1,601 | 1,625 | 1,601 | 1,609 | 37,000 | 1,609 |
| 2015-10-22 | 1,587 | 1,598 | 1,577 | 1,578 | 14,600 | 1,578 |
| 2015-10-21 | 1,545 | 1,594 | 1,545 | 1,587 | 42,300 | 1,587 |
| 2015-10-20 | 1,554 | 1,564 | 1,542 | 1,551 | 12,100 | 1,551 |
| 2015-10-19 | 1,553 | 1,573 | 1,544 | 1,548 | 15,500 | 1,548 |
| 2015-10-16 | 1,578 | 1,593 | 1,555 | 1,556 | 27,000 | 1,556 |
| 2015-10-15 | 1,567 | 1,579 | 1,564 | 1,566 | 22,200 | 1,566 |
| 2015-10-14 | 1,605 | 1,608 | 1,558 | 1,567 | 46,300 | 1,567 |
| 2015-10-13 | 1,617 | 1,618 | 1,608 | 1,618 | 17,300 | 1,618 |
| 2015-10-09 | 1,608 | 1,621 | 1,603 | 1,621 | 30,700 | 1,621 |
| 2015-10-08 | 1,600 | 1,610 | 1,588 | 1,598 | 26,100 | 1,598 |
| 2015-10-07 | 1,590 | 1,611 | 1,580 | 1,609 | 23,300 | 1,609 |
| 2015-10-06 | 1,614 | 1,618 | 1,579 | 1,580 | 30,400 | 1,580 |
| 2015-10-05 | 1,593 | 1,615 | 1,585 | 1,593 | 40,700 | 1,593 |
| 2015-10-02 | 1,611 | 1,611 | 1,571 | 1,581 | 32,100 | 1,581 |
| 2015-10-01 | 1,574 | 1,597 | 1,565 | 1,580 | 43,900 | 1,580 |
| 2015-09-30 | 1,550 | 1,575 | 1,540 | 1,553 | 34,200 | 1,553 |
| 2015-09-29 | 1,553 | 1,561 | 1,526 | 1,527 | 44,300 | 1,527 |
| 2015-09-28 | 1,566 | 1,580 | 1,555 | 1,561 | 68,100 | 1,561 |
| 2015-09-25 | 1,608 | 1,631 | 1,593 | 1,621 | 139,800 | 1,621 |
| 2015-09-24 | 1,643 | 1,690 | 1,637 | 1,648 | 89,200 | 1,648 |
| 2015-09-18 | 1,717 | 1,745 | 1,706 | 1,723 | 41,200 | 1,723 |
| 2015-09-17 | 1,741 | 1,786 | 1,741 | 1,757 | 25,600 | 1,757 |
| 2015-09-16 | 1,777 | 1,777 | 1,745 | 1,759 | 8,900 | 1,759 |
| 2015-09-15 | 1,766 | 1,788 | 1,751 | 1,766 | 13,700 | 1,766 |
| 2015-09-14 | 1,772 | 1,772 | 1,741 | 1,752 | 9,200 | 1,752 |
| 2015-09-11 | 1,762 | 1,785 | 1,753 | 1,772 | 57,200 | 1,772 |
| 2015-09-10 | 1,780 | 1,807 | 1,748 | 1,780 | 32,900 | 1,780 |
| 2015-09-09 | 1,731 | 1,787 | 1,721 | 1,772 | 27,000 | 1,772 |
| 2015-09-08 | 1,738 | 1,739 | 1,685 | 1,685 | 14,000 | 1,685 |
| 2015-09-07 | 1,720 | 1,773 | 1,719 | 1,738 | 9,000 | 1,738 |
| 2015-09-04 | 1,771 | 1,776 | 1,718 | 1,729 | 24,500 | 1,729 |
| 2015-09-03 | 1,761 | 1,787 | 1,740 | 1,753 | 22,400 | 1,753 |
| 2015-09-02 | 1,749 | 1,790 | 1,740 | 1,761 | 29,200 | 1,761 |
| 2015-09-01 | 1,828 | 1,835 | 1,766 | 1,778 | 32,100 | 1,778 |
| 2015-08-31 | 1,849 | 1,849 | 1,775 | 1,828 | 19,000 | 1,828 |
| 2015-08-28 | 1,788 | 1,866 | 1,758 | 1,858 | 27,200 | 1,858 |
| 2015-08-27 | 1,750 | 1,762 | 1,720 | 1,739 | 27,100 | 1,739 |
| 2015-08-26 | 1,665 | 1,780 | 1,665 | 1,740 | 34,500 | 1,740 |
| 2015-08-25 | 1,600 | 1,729 | 1,600 | 1,666 | 34,200 | 1,666 |
| 2015-08-24 | 1,739 | 1,739 | 1,663 | 1,666 | 27,800 | 1,666 |
| 2015-08-21 | 1,783 | 1,810 | 1,775 | 1,778 | 29,400 | 1,778 |
| 2015-08-20 | 1,864 | 1,876 | 1,786 | 1,789 | 24,600 | 1,789 |
| 2015-08-19 | 1,897 | 1,921 | 1,858 | 1,861 | 39,900 | 1,861 |
| 2015-08-18 | 1,834 | 1,840 | 1,825 | 1,828 | 3,700 | 1,828 |
| 2015-08-17 | 1,855 | 1,855 | 1,814 | 1,847 | 8,800 | 1,847 |
| 2015-08-14 | 1,829 | 1,852 | 1,813 | 1,846 | 12,700 | 1,846 |
| 2015-08-13 | 1,801 | 1,826 | 1,795 | 1,814 | 11,500 | 1,814 |
| 2015-08-12 | 1,807 | 1,837 | 1,805 | 1,809 | 6,300 | 1,809 |
| 2015-08-11 | 1,854 | 1,854 | 1,810 | 1,819 | 10,100 | 1,819 |
| 2015-08-10 | 1,840 | 1,855 | 1,808 | 1,834 | 19,600 | 1,834 |
| 2015-08-07 | 1,800 | 1,844 | 1,800 | 1,842 | 16,100 | 1,842 |
| 2015-08-06 | 1,810 | 1,830 | 1,805 | 1,816 | 15,200 | 1,816 |
| 2015-08-05 | 1,804 | 1,819 | 1,791 | 1,799 | 11,400 | 1,799 |
| 2015-08-04 | 1,805 | 1,810 | 1,796 | 1,810 | 14,400 | 1,810 |
| 2015-08-03 | 1,805 | 1,808 | 1,788 | 1,808 | 7,100 | 1,808 |
| 2015-07-31 | 1,790 | 1,808 | 1,774 | 1,805 | 17,300 | 1,805 |
| 2015-07-30 | 1,765 | 1,795 | 1,759 | 1,783 | 14,100 | 1,783 |
| 2015-07-29 | 1,728 | 1,769 | 1,728 | 1,765 | 14,600 | 1,765 |
| 2015-07-28 | 1,742 | 1,750 | 1,723 | 1,741 | 12,100 | 1,741 |
| 2015-07-27 | 1,790 | 1,790 | 1,748 | 1,755 | 17,500 | 1,755 |
| 2015-07-24 | 1,793 | 1,803 | 1,786 | 1,796 | 8,400 | 1,796 |
| 2015-07-23 | 1,766 | 1,800 | 1,766 | 1,800 | 10,100 | 1,800 |
| 2015-07-22 | 1,783 | 1,786 | 1,750 | 1,766 | 12,700 | 1,766 |
| 2015-07-21 | 1,792 | 1,792 | 1,764 | 1,789 | 12,400 | 1,789 |
| 2015-07-17 | 1,790 | 1,791 | 1,763 | 1,779 | 8,700 | 1,779 |
| 2015-07-16 | 1,765 | 1,791 | 1,747 | 1,783 | 21,200 | 1,783 |
| 2015-07-15 | 1,748 | 1,770 | 1,731 | 1,738 | 28,500 | 1,738 |
| 2015-07-14 | 1,750 | 1,750 | 1,719 | 1,743 | 17,400 | 1,743 |
| 2015-07-13 | 1,709 | 1,718 | 1,681 | 1,714 | 15,700 | 1,714 |
| 2015-07-10 | 1,692 | 1,719 | 1,692 | 1,699 | 28,600 | 1,699 |
| 2015-07-09 | 1,685 | 1,710 | 1,672 | 1,690 | 26,200 | 1,690 |
| 2015-07-08 | 1,759 | 1,778 | 1,710 | 1,710 | 30,400 | 1,710 |
| 2015-07-07 | 1,780 | 1,784 | 1,777 | 1,782 | 8,000 | 1,782 |
| 2015-07-06 | 1,770 | 1,781 | 1,758 | 1,759 | 12,900 | 1,759 |
| 2015-07-03 | 1,792 | 1,799 | 1,785 | 1,792 | 5,500 | 1,792 |
| 2015-07-02 | 1,790 | 1,790 | 1,780 | 1,785 | 7,900 | 1,785 |
| 2015-07-01 | 1,776 | 1,796 | 1,770 | 1,776 | 15,200 | 1,776 |
| 2015-06-30 | 1,750 | 1,777 | 1,750 | 1,775 | 23,600 | 1,775 |
| 2015-06-29 | 1,765 | 1,774 | 1,751 | 1,751 | 20,100 | 1,751 |
| 2015-06-26 | 1,805 | 1,818 | 1,789 | 1,791 | 12,200 | 1,791 |
| 2015-06-25 | 1,830 | 1,833 | 1,799 | 1,799 | 16,600 | 1,799 |
| 2015-06-24 | 1,829 | 1,834 | 1,819 | 1,830 | 33,800 | 1,830 |
| 2015-06-23 | 1,825 | 1,829 | 1,808 | 1,828 | 32,300 | 1,828 |
| 2015-06-22 | 1,801 | 1,825 | 1,782 | 1,825 | 41,600 | 1,825 |
| 2015-06-19 | 1,759 | 1,804 | 1,750 | 1,804 | 34,800 | 1,804 |
| 2015-06-18 | 1,712 | 1,764 | 1,712 | 1,740 | 42,000 | 1,740 |
| 2015-06-17 | 1,722 | 1,725 | 1,713 | 1,715 | 9,600 | 1,715 |
| 2015-06-16 | 1,725 | 1,738 | 1,724 | 1,724 | 9,900 | 1,724 |
| 2015-06-15 | 1,717 | 1,740 | 1,717 | 1,733 | 9,800 | 1,733 |
| 2015-06-12 | 1,730 | 1,733 | 1,712 | 1,715 | 65,100 | 1,715 |
| 2015-06-11 | 1,743 | 1,744 | 1,708 | 1,717 | 62,900 | 1,717 |
| 2015-06-10 | 1,752 | 1,767 | 1,747 | 1,747 | 22,000 | 1,747 |
| 2015-06-09 | 1,753 | 1,770 | 1,751 | 1,751 | 14,800 | 1,751 |
| 2015-06-08 | 1,777 | 1,784 | 1,763 | 1,770 | 8,300 | 1,770 |
| 2015-06-05 | 1,760 | 1,769 | 1,751 | 1,764 | 21,100 | 1,764 |
| 2015-06-04 | 1,794 | 1,794 | 1,761 | 1,764 | 27,800 | 1,764 |
| 2015-06-03 | 1,781 | 1,789 | 1,769 | 1,778 | 6,900 | 1,778 |
| 2015-06-02 | 1,805 | 1,805 | 1,779 | 1,781 | 12,200 | 1,781 |
| 2015-06-01 | 1,787 | 1,809 | 1,787 | 1,805 | 10,100 | 1,805 |
| 2015-05-29 | 1,785 | 1,805 | 1,785 | 1,787 | 12,900 | 1,787 |
| 2015-05-28 | 1,810 | 1,810 | 1,780 | 1,786 | 13,100 | 1,786 |
| 2015-05-27 | 1,810 | 1,813 | 1,804 | 1,810 | 14,500 | 1,810 |
| 2015-05-26 | 1,800 | 1,811 | 1,800 | 1,801 | 9,000 | 1,801 |
| 2015-05-25 | 1,810 | 1,812 | 1,795 | 1,800 | 8,500 | 1,800 |
| 2015-05-22 | 1,796 | 1,798 | 1,787 | 1,796 | 5,300 | 1,796 |
| 2015-05-21 | 1,806 | 1,809 | 1,787 | 1,789 | 13,200 | 1,789 |
| 2015-05-20 | 1,805 | 1,811 | 1,798 | 1,805 | 13,000 | 1,805 |
| 2015-05-19 | 1,810 | 1,815 | 1,795 | 1,801 | 16,100 | 1,801 |
| 2015-05-18 | 1,786 | 1,810 | 1,786 | 1,810 | 11,200 | 1,810 |
| 2015-05-15 | 1,762 | 1,786 | 1,762 | 1,786 | 6,700 | 1,786 |
| 2015-05-14 | 1,757 | 1,799 | 1,752 | 1,756 | 14,200 | 1,756 |
| 2015-05-13 | 1,795 | 1,805 | 1,763 | 1,784 | 10,200 | 1,784 |
| 2015-05-12 | 1,763 | 1,808 | 1,754 | 1,801 | 21,200 | 1,801 |
| 2015-05-11 | 1,780 | 1,800 | 1,745 | 1,793 | 23,900 | 1,793 |
| 2015-05-08 | 1,733 | 1,753 | 1,733 | 1,751 | 8,100 | 1,751 |
| 2015-05-07 | 1,737 | 1,753 | 1,731 | 1,733 | 11,600 | 1,733 |
| 2015-05-01 | 1,748 | 1,771 | 1,738 | 1,742 | 18,300 | 1,742 |
| 2015-04-30 | 1,770 | 1,785 | 1,750 | 1,758 | 20,000 | 1,758 |
| 2015-04-28 | 1,769 | 1,806 | 1,769 | 1,791 | 21,800 | 1,791 |
| 2015-04-27 | 1,760 | 1,779 | 1,755 | 1,769 | 8,200 | 1,769 |
| 2015-04-24 | 1,780 | 1,786 | 1,761 | 1,761 | 10,700 | 1,761 |
| 2015-04-23 | 1,785 | 1,800 | 1,782 | 1,784 | 10,400 | 1,784 |
| 2015-04-22 | 1,790 | 1,799 | 1,783 | 1,784 | 10,800 | 1,784 |
| 2015-04-21 | 1,780 | 1,788 | 1,776 | 1,778 | 14,300 | 1,778 |
| 2015-04-20 | 1,785 | 1,798 | 1,774 | 1,792 | 37,000 | 1,792 |
| 2015-04-17 | 1,708 | 1,740 | 1,708 | 1,731 | 8,300 | 1,731 |
| 2015-04-16 | 1,732 | 1,737 | 1,713 | 1,728 | 7,300 | 1,728 |
| 2015-04-15 | 1,734 | 1,745 | 1,728 | 1,732 | 8,000 | 1,732 |
| 2015-04-14 | 1,721 | 1,747 | 1,700 | 1,744 | 20,600 | 1,744 |
| 2015-04-13 | 1,759 | 1,759 | 1,725 | 1,733 | 8,300 | 1,733 |
| 2015-04-10 | 1,763 | 1,782 | 1,700 | 1,759 | 28,900 | 1,759 |
| 2015-04-09 | 1,782 | 1,794 | 1,764 | 1,769 | 9,400 | 1,769 |
| 2015-04-08 | 1,765 | 1,790 | 1,763 | 1,784 | 9,700 | 1,784 |
| 2015-04-07 | 1,774 | 1,781 | 1,762 | 1,765 | 12,500 | 1,765 |
| 2015-04-06 | 1,776 | 1,790 | 1,774 | 1,774 | 2,100 | 1,774 |
| 2015-04-03 | 1,793 | 1,799 | 1,750 | 1,794 | 12,700 | 1,794 |
| 2015-04-02 | 1,760 | 1,805 | 1,749 | 1,793 | 25,300 | 1,793 |
| 2015-04-01 | 1,762 | 1,797 | 1,744 | 1,756 | 25,900 | 1,756 |
| 2015-03-31 | 1,795 | 1,802 | 1,750 | 1,772 | 24,400 | 1,772 |
| 2015-03-30 | 1,759 | 1,781 | 1,746 | 1,781 | 16,600 | 1,781 |
| 2015-03-27 | 1,734 | 1,794 | 1,719 | 1,741 | 29,900 | 1,741 |
| 2015-03-26 | 1,776 | 1,776 | 1,748 | 1,750 | 13,100 | 1,750 |
| 2015-03-25 | 1,766 | 1,779 | 1,764 | 1,777 | 20,100 | 1,777 |
| 2015-03-24 | 1,753 | 1,780 | 1,750 | 1,759 | 33,000 | 1,759 |
| 2015-03-23 | 1,772 | 1,777 | 1,763 | 1,777 | 7,600 | 1,777 |
| 2015-03-20 | 1,752 | 1,772 | 1,744 | 1,769 | 19,000 | 1,769 |
| 2015-03-19 | 1,765 | 1,770 | 1,739 | 1,742 | 10,300 | 1,742 |
| 2015-03-18 | 1,772 | 1,778 | 1,749 | 1,775 | 13,800 | 1,775 |
| 2015-03-17 | 1,770 | 1,779 | 1,765 | 1,771 | 21,400 | 1,771 |
| 2015-03-16 | 1,753 | 1,764 | 1,747 | 1,756 | 12,200 | 1,756 |
| 2015-03-13 | 1,765 | 1,768 | 1,754 | 1,761 | 64,900 | 1,761 |
| 2015-03-12 | 1,715 | 1,765 | 1,715 | 1,760 | 25,800 | 1,760 |
| 2015-03-11 | 1,689 | 1,714 | 1,689 | 1,702 | 17,300 | 1,702 |
| 2015-03-10 | 1,719 | 1,735 | 1,702 | 1,705 | 13,700 | 1,705 |
| 2015-03-09 | 1,711 | 1,717 | 1,702 | 1,714 | 12,400 | 1,714 |
| 2015-03-06 | 1,693 | 1,720 | 1,690 | 1,707 | 17,200 | 1,707 |
| 2015-03-05 | 1,699 | 1,727 | 1,690 | 1,697 | 10,800 | 1,697 |
| 2015-03-04 | 1,717 | 1,721 | 1,696 | 1,707 | 12,200 | 1,707 |
| 2015-03-03 | 1,713 | 1,732 | 1,710 | 1,710 | 8,300 | 1,710 |
| 2015-03-02 | 1,742 | 1,743 | 1,717 | 1,726 | 15,800 | 1,726 |
| 2015-02-27 | 1,750 | 1,757 | 1,736 | 1,742 | 11,500 | 1,742 |
| 2015-02-26 | 1,732 | 1,759 | 1,724 | 1,757 | 17,100 | 1,757 |
| 2015-02-25 | 1,750 | 1,758 | 1,718 | 1,719 | 17,900 | 1,719 |
| 2015-02-24 | 1,742 | 1,765 | 1,725 | 1,748 | 20,600 | 1,748 |
| 2015-02-23 | 1,763 | 1,765 | 1,741 | 1,742 | 10,600 | 1,742 |
| 2015-02-20 | 1,759 | 1,768 | 1,744 | 1,759 | 19,800 | 1,759 |
| 2015-02-19 | 1,758 | 1,758 | 1,730 | 1,755 | 28,100 | 1,755 |
| 2015-02-18 | 1,750 | 1,758 | 1,728 | 1,750 | 40,100 | 1,750 |
| 2015-02-17 | 1,731 | 1,749 | 1,728 | 1,739 | 20,800 | 1,739 |
| 2015-02-16 | 1,745 | 1,758 | 1,732 | 1,732 | 14,800 | 1,732 |
| 2015-02-13 | 1,740 | 1,745 | 1,708 | 1,735 | 19,300 | 1,735 |
| 2015-02-12 | 1,700 | 1,756 | 1,693 | 1,737 | 31,200 | 1,737 |
| 2015-02-10 | 1,685 | 1,705 | 1,674 | 1,679 | 8,600 | 1,679 |
| 2015-02-09 | 1,714 | 1,714 | 1,676 | 1,687 | 9,600 | 1,687 |
| 2015-02-06 | 1,693 | 1,706 | 1,693 | 1,698 | 9,600 | 1,698 |
| 2015-02-05 | 1,714 | 1,715 | 1,642 | 1,694 | 11,500 | 1,694 |
| 2015-02-04 | 1,669 | 1,713 | 1,669 | 1,711 | 19,300 | 1,711 |
| 2015-02-03 | 1,698 | 1,703 | 1,641 | 1,644 | 17,300 | 1,644 |
| 2015-02-02 | 1,700 | 1,710 | 1,674 | 1,693 | 14,900 | 1,693 |
| 2015-01-30 | 1,708 | 1,710 | 1,700 | 1,707 | 22,000 | 1,707 |
| 2015-01-29 | 1,702 | 1,710 | 1,688 | 1,698 | 12,200 | 1,698 |
| 2015-01-28 | 1,685 | 1,708 | 1,673 | 1,705 | 13,500 | 1,705 |
| 2015-01-27 | 1,665 | 1,686 | 1,653 | 1,686 | 10,900 | 1,686 |
| 2015-01-26 | 1,623 | 1,651 | 1,623 | 1,644 | 4,900 | 1,644 |
| 2015-01-23 | 1,672 | 1,672 | 1,657 | 1,663 | 5,600 | 1,663 |
| 2015-01-22 | 1,633 | 1,661 | 1,611 | 1,647 | 9,300 | 1,647 |
| 2015-01-21 | 1,685 | 1,685 | 1,631 | 1,635 | 10,300 | 1,635 |
| 2015-01-20 | 1,640 | 1,685 | 1,612 | 1,684 | 15,600 | 1,684 |
| 2015-01-19 | 1,613 | 1,630 | 1,613 | 1,620 | 9,600 | 1,620 |
| 2015-01-16 | 1,634 | 1,654 | 1,596 | 1,610 | 21,000 | 1,610 |
| 2015-01-15 | 1,625 | 1,662 | 1,607 | 1,662 | 12,500 | 1,662 |
| 2015-01-14 | 1,611 | 1,640 | 1,597 | 1,598 | 15,700 | 1,598 |
| 2015-01-13 | 1,625 | 1,646 | 1,602 | 1,626 | 17,400 | 1,626 |
| 2015-01-09 | 1,642 | 1,660 | 1,621 | 1,643 | 21,400 | 1,643 |
| 2015-01-08 | 1,600 | 1,640 | 1,600 | 1,617 | 11,700 | 1,617 |
| 2015-01-07 | 1,579 | 1,613 | 1,579 | 1,604 | 12,700 | 1,604 |
| 2015-01-06 | 1,639 | 1,653 | 1,603 | 1,603 | 29,600 | 1,603 |
| 2015-01-05 | 1,672 | 1,705 | 1,670 | 1,677 | 18,000 | 1,677 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
