5185 (株)フコク 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 | 1,042 | 1,058 | 1,031 | 1,048 | 11,200 | 1,048 |
2015-12-29 | 1,050 | 1,055 | 1,035 | 1,048 | 10,800 | 1,048 |
2015-12-28 | 1,031 | 1,051 | 1,030 | 1,044 | 13,600 | 1,044 |
2015-12-25 | 1,030 | 1,042 | 1,000 | 1,017 | 34,000 | 1,017 |
2015-12-24 | 1,055 | 1,055 | 1,039 | 1,040 | 12,600 | 1,040 |
2015-12-22 | 1,060 | 1,061 | 1,038 | 1,052 | 14,400 | 1,052 |
2015-12-21 | 1,060 | 1,061 | 1,038 | 1,059 | 17,000 | 1,059 |
2015-12-18 | 1,069 | 1,084 | 1,051 | 1,052 | 17,100 | 1,052 |
2015-12-17 | 1,093 | 1,093 | 1,076 | 1,083 | 17,300 | 1,083 |
2015-12-16 | 1,069 | 1,084 | 1,060 | 1,082 | 27,900 | 1,082 |
2015-12-15 | 1,065 | 1,065 | 1,052 | 1,057 | 22,000 | 1,057 |
2015-12-14 | 1,060 | 1,065 | 1,044 | 1,062 | 19,200 | 1,062 |
2015-12-11 | 1,052 | 1,074 | 1,052 | 1,064 | 23,500 | 1,064 |
2015-12-10 | 1,069 | 1,077 | 1,060 | 1,066 | 26,400 | 1,066 |
2015-12-09 | 1,070 | 1,075 | 1,066 | 1,070 | 17,500 | 1,070 |
2015-12-08 | 1,070 | 1,076 | 1,062 | 1,071 | 21,900 | 1,071 |
2015-12-07 | 1,060 | 1,078 | 1,060 | 1,073 | 18,500 | 1,073 |
2015-12-04 | 1,068 | 1,068 | 1,056 | 1,060 | 26,100 | 1,060 |
2015-12-03 | 1,059 | 1,078 | 1,059 | 1,075 | 15,900 | 1,075 |
2015-12-02 | 1,069 | 1,074 | 1,060 | 1,070 | 21,600 | 1,070 |
2015-12-01 | 1,045 | 1,080 | 1,045 | 1,069 | 30,400 | 1,069 |
2015-11-30 | 1,041 | 1,049 | 1,040 | 1,046 | 11,300 | 1,046 |
2015-11-27 | 1,052 | 1,058 | 1,040 | 1,041 | 15,000 | 1,041 |
2015-11-26 | 1,061 | 1,061 | 1,051 | 1,052 | 8,400 | 1,052 |
2015-11-25 | 1,050 | 1,059 | 1,043 | 1,054 | 13,800 | 1,054 |
2015-11-24 | 1,050 | 1,057 | 1,042 | 1,054 | 20,700 | 1,054 |
2015-11-20 | 1,047 | 1,055 | 1,030 | 1,055 | 13,700 | 1,055 |
2015-11-19 | 1,055 | 1,059 | 1,044 | 1,056 | 11,300 | 1,056 |
2015-11-18 | 1,061 | 1,061 | 1,051 | 1,054 | 9,900 | 1,054 |
2015-11-17 | 1,052 | 1,056 | 1,045 | 1,051 | 13,200 | 1,051 |
2015-11-16 | 1,030 | 1,043 | 1,028 | 1,040 | 13,600 | 1,040 |
2015-11-13 | 1,049 | 1,052 | 1,031 | 1,046 | 14,000 | 1,046 |
2015-11-12 | 1,058 | 1,066 | 1,051 | 1,057 | 13,400 | 1,057 |
2015-11-11 | 1,050 | 1,074 | 1,047 | 1,067 | 29,300 | 1,067 |
2015-11-10 | 1,039 | 1,054 | 1,036 | 1,051 | 27,900 | 1,051 |
2015-11-09 | 1,022 | 1,046 | 1,022 | 1,044 | 36,600 | 1,044 |
2015-11-06 | 1,003 | 1,017 | 1,003 | 1,013 | 18,500 | 1,013 |
2015-11-05 | 1,008 | 1,008 | 1,000 | 1,003 | 25,100 | 1,003 |
2015-11-04 | 1,012 | 1,020 | 990 | 1,001 | 38,400 | 1,001 |
2015-11-02 | 1,005 | 1,012 | 995 | 997 | 41,800 | 997 |
2015-10-30 | 1,016 | 1,043 | 1,016 | 1,035 | 27,300 | 1,035 |
2015-10-29 | 1,025 | 1,025 | 1,012 | 1,025 | 66,600 | 1,025 |
2015-10-28 | 1,011 | 1,018 | 1,005 | 1,018 | 26,400 | 1,018 |
2015-10-27 | 1,020 | 1,028 | 1,002 | 1,003 | 22,300 | 1,003 |
2015-10-26 | 1,016 | 1,020 | 1,006 | 1,016 | 27,000 | 1,016 |
2015-10-23 | 999 | 1,005 | 996 | 1,005 | 17,000 | 1,005 |
2015-10-22 | 988 | 995 | 985 | 988 | 12,500 | 988 |
2015-10-21 | 970 | 986 | 968 | 985 | 14,400 | 985 |
2015-10-20 | 975 | 975 | 967 | 970 | 18,200 | 970 |
2015-10-19 | 980 | 980 | 968 | 977 | 11,900 | 977 |
2015-10-16 | 987 | 987 | 975 | 979 | 19,100 | 979 |
2015-10-15 | 967 | 978 | 966 | 976 | 23,200 | 976 |
2015-10-14 | 988 | 988 | 966 | 968 | 28,400 | 968 |
2015-10-13 | 993 | 996 | 980 | 987 | 27,300 | 987 |
2015-10-09 | 1,002 | 1,008 | 990 | 1,004 | 23,100 | 1,004 |
2015-10-08 | 999 | 1,011 | 996 | 1,002 | 21,200 | 1,002 |
2015-10-07 | 978 | 997 | 975 | 995 | 23,300 | 995 |
2015-10-06 | 980 | 983 | 969 | 978 | 31,000 | 978 |
2015-10-05 | 977 | 977 | 962 | 965 | 40,300 | 965 |
2015-10-02 | 965 | 972 | 959 | 966 | 21,500 | 966 |
2015-10-01 | 967 | 973 | 963 | 968 | 19,700 | 968 |
2015-09-30 | 950 | 969 | 947 | 959 | 23,100 | 959 |
2015-09-29 | 980 | 980 | 945 | 950 | 26,300 | 950 |
2015-09-28 | 999 | 1,004 | 982 | 994 | 17,500 | 994 |
2015-09-25 | 998 | 1,008 | 980 | 1,007 | 20,800 | 1,007 |
2015-09-24 | 1,010 | 1,011 | 993 | 999 | 18,300 | 999 |
2015-09-18 | 1,039 | 1,039 | 1,008 | 1,021 | 12,800 | 1,021 |
2015-09-17 | 1,034 | 1,042 | 1,034 | 1,040 | 11,300 | 1,040 |
2015-09-16 | 1,044 | 1,044 | 1,011 | 1,023 | 19,200 | 1,023 |
2015-09-15 | 1,023 | 1,041 | 1,012 | 1,031 | 14,000 | 1,031 |
2015-09-14 | 1,034 | 1,034 | 1,005 | 1,014 | 29,200 | 1,014 |
2015-09-11 | 1,053 | 1,065 | 1,033 | 1,046 | 24,400 | 1,046 |
2015-09-10 | 1,043 | 1,059 | 1,026 | 1,053 | 30,500 | 1,053 |
2015-09-09 | 1,015 | 1,077 | 1,015 | 1,059 | 44,600 | 1,059 |
2015-09-08 | 1,008 | 1,017 | 988 | 995 | 16,100 | 995 |
2015-09-07 | 975 | 1,011 | 970 | 1,005 | 31,800 | 1,005 |
2015-09-04 | 1,011 | 1,011 | 981 | 988 | 24,300 | 988 |
2015-09-03 | 993 | 1,009 | 992 | 1,004 | 23,100 | 1,004 |
2015-09-02 | 957 | 1,003 | 957 | 979 | 33,100 | 979 |
2015-09-01 | 1,005 | 1,010 | 972 | 975 | 52,100 | 975 |
2015-08-31 | 1,000 | 1,009 | 983 | 1,005 | 43,700 | 1,005 |
2015-08-28 | 995 | 1,019 | 995 | 1,014 | 45,200 | 1,014 |
2015-08-27 | 1,025 | 1,025 | 981 | 984 | 29,900 | 984 |
2015-08-26 | 958 | 1,008 | 952 | 1,005 | 32,200 | 1,005 |
2015-08-25 | 930 | 1,003 | 910 | 950 | 56,400 | 950 |
2015-08-24 | 1,005 | 1,017 | 967 | 968 | 49,200 | 968 |
2015-08-21 | 1,050 | 1,056 | 1,033 | 1,035 | 49,800 | 1,035 |
2015-08-20 | 1,085 | 1,087 | 1,070 | 1,071 | 31,200 | 1,071 |
2015-08-19 | 1,107 | 1,107 | 1,082 | 1,085 | 41,200 | 1,085 |
2015-08-18 | 1,107 | 1,119 | 1,102 | 1,119 | 26,900 | 1,119 |
2015-08-17 | 1,108 | 1,108 | 1,090 | 1,097 | 38,800 | 1,097 |
2015-08-14 | 1,103 | 1,112 | 1,092 | 1,099 | 45,500 | 1,099 |
2015-08-13 | 1,105 | 1,116 | 1,102 | 1,103 | 28,000 | 1,103 |
2015-08-12 | 1,133 | 1,135 | 1,107 | 1,112 | 43,800 | 1,112 |
2015-08-11 | 1,158 | 1,160 | 1,135 | 1,140 | 19,600 | 1,140 |
2015-08-10 | 1,139 | 1,152 | 1,130 | 1,151 | 21,800 | 1,151 |
2015-08-07 | 1,138 | 1,147 | 1,134 | 1,143 | 16,300 | 1,143 |
2015-08-06 | 1,163 | 1,165 | 1,143 | 1,144 | 22,500 | 1,144 |
2015-08-05 | 1,149 | 1,170 | 1,146 | 1,160 | 22,100 | 1,160 |
2015-08-04 | 1,167 | 1,177 | 1,151 | 1,158 | 16,300 | 1,158 |
2015-08-03 | 1,179 | 1,179 | 1,158 | 1,159 | 24,700 | 1,159 |
2015-07-31 | 1,130 | 1,156 | 1,126 | 1,147 | 18,400 | 1,147 |
2015-07-30 | 1,130 | 1,143 | 1,129 | 1,130 | 23,200 | 1,130 |
2015-07-29 | 1,136 | 1,143 | 1,125 | 1,130 | 12,600 | 1,130 |
2015-07-28 | 1,138 | 1,138 | 1,121 | 1,136 | 17,900 | 1,136 |
2015-07-27 | 1,160 | 1,160 | 1,139 | 1,143 | 12,400 | 1,143 |
2015-07-24 | 1,161 | 1,168 | 1,150 | 1,160 | 10,200 | 1,160 |
2015-07-23 | 1,156 | 1,168 | 1,151 | 1,165 | 15,300 | 1,165 |
2015-07-22 | 1,164 | 1,164 | 1,152 | 1,152 | 12,900 | 1,152 |
2015-07-21 | 1,178 | 1,181 | 1,164 | 1,164 | 20,000 | 1,164 |
2015-07-17 | 1,190 | 1,190 | 1,171 | 1,178 | 12,300 | 1,178 |
2015-07-16 | 1,180 | 1,188 | 1,170 | 1,182 | 11,500 | 1,182 |
2015-07-15 | 1,174 | 1,178 | 1,163 | 1,173 | 16,800 | 1,173 |
2015-07-14 | 1,176 | 1,185 | 1,160 | 1,166 | 14,600 | 1,166 |
2015-07-13 | 1,145 | 1,166 | 1,138 | 1,153 | 17,600 | 1,153 |
2015-07-10 | 1,143 | 1,152 | 1,130 | 1,135 | 45,300 | 1,135 |
2015-07-09 | 1,135 | 1,154 | 1,105 | 1,149 | 51,500 | 1,149 |
2015-07-08 | 1,200 | 1,200 | 1,174 | 1,174 | 28,000 | 1,174 |
2015-07-07 | 1,201 | 1,215 | 1,200 | 1,203 | 12,100 | 1,203 |
2015-07-06 | 1,223 | 1,223 | 1,189 | 1,192 | 30,400 | 1,192 |
2015-07-03 | 1,230 | 1,233 | 1,217 | 1,223 | 13,600 | 1,223 |
2015-07-02 | 1,231 | 1,240 | 1,230 | 1,233 | 19,900 | 1,233 |
2015-07-01 | 1,242 | 1,242 | 1,200 | 1,228 | 20,700 | 1,228 |
2015-06-30 | 1,215 | 1,242 | 1,201 | 1,242 | 28,900 | 1,242 |
2015-06-29 | 1,221 | 1,230 | 1,209 | 1,223 | 20,200 | 1,223 |
2015-06-26 | 1,251 | 1,252 | 1,221 | 1,251 | 24,600 | 1,251 |
2015-06-25 | 1,254 | 1,257 | 1,247 | 1,250 | 20,700 | 1,250 |
2015-06-24 | 1,252 | 1,258 | 1,242 | 1,250 | 26,100 | 1,250 |
2015-06-23 | 1,247 | 1,254 | 1,240 | 1,253 | 17,600 | 1,253 |
2015-06-22 | 1,230 | 1,249 | 1,230 | 1,247 | 22,300 | 1,247 |
2015-06-19 | 1,235 | 1,247 | 1,229 | 1,234 | 21,500 | 1,234 |
2015-06-18 | 1,250 | 1,258 | 1,232 | 1,238 | 36,000 | 1,238 |
2015-06-17 | 1,264 | 1,264 | 1,247 | 1,250 | 32,100 | 1,250 |
2015-06-16 | 1,272 | 1,272 | 1,250 | 1,264 | 29,500 | 1,264 |
2015-06-15 | 1,248 | 1,275 | 1,242 | 1,275 | 34,800 | 1,275 |
2015-06-12 | 1,266 | 1,266 | 1,250 | 1,255 | 37,100 | 1,255 |
2015-06-11 | 1,257 | 1,261 | 1,245 | 1,261 | 41,300 | 1,261 |
2015-06-10 | 1,247 | 1,256 | 1,243 | 1,247 | 44,500 | 1,247 |
2015-06-09 | 1,250 | 1,265 | 1,237 | 1,238 | 58,400 | 1,238 |
2015-06-08 | 1,234 | 1,254 | 1,230 | 1,247 | 75,800 | 1,247 |
2015-06-05 | 1,221 | 1,233 | 1,217 | 1,227 | 40,700 | 1,227 |
2015-06-04 | 1,212 | 1,227 | 1,210 | 1,221 | 34,800 | 1,221 |
2015-06-03 | 1,211 | 1,214 | 1,200 | 1,207 | 34,000 | 1,207 |
2015-06-02 | 1,203 | 1,214 | 1,203 | 1,208 | 25,100 | 1,208 |
2015-06-01 | 1,208 | 1,222 | 1,191 | 1,212 | 34,500 | 1,212 |
2015-05-29 | 1,214 | 1,214 | 1,203 | 1,208 | 21,900 | 1,208 |
2015-05-28 | 1,207 | 1,223 | 1,207 | 1,214 | 26,300 | 1,214 |
2015-05-27 | 1,195 | 1,217 | 1,180 | 1,213 | 55,200 | 1,213 |
2015-05-26 | 1,190 | 1,200 | 1,185 | 1,191 | 19,100 | 1,191 |
2015-05-25 | 1,208 | 1,208 | 1,188 | 1,193 | 22,500 | 1,193 |
2015-05-22 | 1,199 | 1,205 | 1,193 | 1,200 | 21,100 | 1,200 |
2015-05-21 | 1,216 | 1,216 | 1,186 | 1,199 | 40,900 | 1,199 |
2015-05-20 | 1,211 | 1,220 | 1,190 | 1,220 | 62,100 | 1,220 |
2015-05-19 | 1,210 | 1,226 | 1,207 | 1,211 | 49,800 | 1,211 |
2015-05-18 | 1,200 | 1,220 | 1,188 | 1,203 | 97,500 | 1,203 |
2015-05-15 | 1,229 | 1,249 | 1,213 | 1,227 | 53,600 | 1,227 |
2015-05-14 | 1,227 | 1,231 | 1,202 | 1,223 | 70,300 | 1,223 |
2015-05-13 | 1,221 | 1,227 | 1,211 | 1,219 | 40,400 | 1,219 |
2015-05-12 | 1,265 | 1,270 | 1,204 | 1,222 | 147,600 | 1,222 |
2015-05-11 | 1,162 | 1,300 | 1,150 | 1,222 | 329,600 | 1,222 |
2015-05-08 | 1,139 | 1,154 | 1,135 | 1,150 | 23,200 | 1,150 |
2015-05-07 | 1,144 | 1,147 | 1,136 | 1,139 | 49,900 | 1,139 |
2015-05-01 | 1,157 | 1,160 | 1,143 | 1,147 | 52,500 | 1,147 |
2015-04-30 | 1,160 | 1,164 | 1,156 | 1,160 | 29,500 | 1,160 |
2015-04-28 | 1,165 | 1,169 | 1,157 | 1,166 | 21,100 | 1,166 |
2015-04-27 | 1,159 | 1,165 | 1,156 | 1,159 | 28,800 | 1,159 |
2015-04-24 | 1,163 | 1,165 | 1,158 | 1,161 | 31,800 | 1,161 |
2015-04-23 | 1,164 | 1,169 | 1,161 | 1,165 | 14,800 | 1,165 |
2015-04-22 | 1,160 | 1,166 | 1,160 | 1,164 | 24,000 | 1,164 |
2015-04-21 | 1,159 | 1,170 | 1,156 | 1,163 | 27,800 | 1,163 |
2015-04-20 | 1,165 | 1,165 | 1,157 | 1,162 | 19,400 | 1,162 |
2015-04-17 | 1,179 | 1,183 | 1,169 | 1,171 | 18,200 | 1,171 |
2015-04-16 | 1,179 | 1,183 | 1,167 | 1,172 | 19,100 | 1,172 |
2015-04-15 | 1,173 | 1,178 | 1,169 | 1,175 | 10,800 | 1,175 |
2015-04-14 | 1,161 | 1,171 | 1,161 | 1,169 | 32,100 | 1,169 |
2015-04-13 | 1,169 | 1,169 | 1,157 | 1,161 | 23,000 | 1,161 |
2015-04-10 | 1,171 | 1,175 | 1,168 | 1,173 | 16,800 | 1,173 |
2015-04-09 | 1,174 | 1,178 | 1,170 | 1,173 | 12,900 | 1,173 |
2015-04-08 | 1,178 | 1,181 | 1,173 | 1,178 | 16,600 | 1,178 |
2015-04-07 | 1,177 | 1,183 | 1,175 | 1,176 | 11,400 | 1,176 |
2015-04-06 | 1,185 | 1,185 | 1,173 | 1,176 | 13,400 | 1,176 |
2015-04-03 | 1,185 | 1,191 | 1,172 | 1,191 | 14,600 | 1,191 |
2015-04-02 | 1,160 | 1,195 | 1,160 | 1,180 | 38,000 | 1,180 |
2015-04-01 | 1,175 | 1,176 | 1,156 | 1,162 | 27,600 | 1,162 |
2015-03-31 | 1,190 | 1,190 | 1,174 | 1,177 | 19,800 | 1,177 |
2015-03-30 | 1,181 | 1,185 | 1,172 | 1,177 | 27,300 | 1,177 |
2015-03-27 | 1,182 | 1,196 | 1,172 | 1,175 | 51,400 | 1,175 |
2015-03-26 | 1,210 | 1,213 | 1,204 | 1,210 | 78,100 | 1,210 |
2015-03-25 | 1,214 | 1,218 | 1,208 | 1,215 | 26,100 | 1,215 |
2015-03-24 | 1,208 | 1,220 | 1,208 | 1,214 | 23,200 | 1,214 |
2015-03-23 | 1,212 | 1,220 | 1,207 | 1,220 | 29,700 | 1,220 |
2015-03-20 | 1,203 | 1,210 | 1,203 | 1,207 | 10,600 | 1,207 |
2015-03-19 | 1,212 | 1,212 | 1,195 | 1,204 | 26,100 | 1,204 |
2015-03-18 | 1,219 | 1,219 | 1,210 | 1,214 | 25,100 | 1,214 |
2015-03-17 | 1,213 | 1,217 | 1,207 | 1,214 | 20,500 | 1,214 |
2015-03-16 | 1,197 | 1,213 | 1,191 | 1,208 | 33,600 | 1,208 |
2015-03-13 | 1,175 | 1,200 | 1,174 | 1,190 | 59,900 | 1,190 |
2015-03-12 | 1,180 | 1,180 | 1,172 | 1,175 | 33,500 | 1,175 |
2015-03-11 | 1,180 | 1,183 | 1,172 | 1,174 | 43,400 | 1,174 |
2015-03-10 | 1,187 | 1,189 | 1,180 | 1,180 | 33,400 | 1,180 |
2015-03-09 | 1,185 | 1,187 | 1,181 | 1,187 | 26,000 | 1,187 |
2015-03-06 | 1,190 | 1,196 | 1,190 | 1,190 | 25,700 | 1,190 |
2015-03-05 | 1,192 | 1,194 | 1,188 | 1,189 | 17,200 | 1,189 |
2015-03-04 | 1,195 | 1,196 | 1,188 | 1,192 | 26,200 | 1,192 |
2015-03-03 | 1,194 | 1,196 | 1,192 | 1,195 | 23,300 | 1,195 |
2015-03-02 | 1,194 | 1,200 | 1,192 | 1,192 | 31,800 | 1,192 |
2015-02-27 | 1,195 | 1,199 | 1,191 | 1,194 | 26,800 | 1,194 |
2015-02-26 | 1,195 | 1,198 | 1,191 | 1,197 | 18,400 | 1,197 |
2015-02-25 | 1,195 | 1,200 | 1,189 | 1,191 | 25,500 | 1,191 |
2015-02-24 | 1,199 | 1,199 | 1,187 | 1,191 | 33,300 | 1,191 |
2015-02-23 | 1,201 | 1,204 | 1,192 | 1,194 | 41,200 | 1,194 |
2015-02-20 | 1,200 | 1,200 | 1,188 | 1,196 | 28,800 | 1,196 |
2015-02-19 | 1,188 | 1,190 | 1,178 | 1,190 | 22,400 | 1,190 |
2015-02-18 | 1,172 | 1,179 | 1,168 | 1,174 | 31,000 | 1,174 |
2015-02-17 | 1,172 | 1,173 | 1,165 | 1,172 | 16,100 | 1,172 |
2015-02-16 | 1,174 | 1,174 | 1,168 | 1,168 | 18,400 | 1,168 |
2015-02-13 | 1,157 | 1,166 | 1,154 | 1,160 | 20,900 | 1,160 |
2015-02-12 | 1,170 | 1,170 | 1,146 | 1,147 | 55,800 | 1,147 |
2015-02-10 | 1,156 | 1,158 | 1,147 | 1,155 | 35,500 | 1,155 |
2015-02-09 | 1,155 | 1,179 | 1,153 | 1,156 | 22,100 | 1,156 |
2015-02-06 | 1,159 | 1,166 | 1,152 | 1,154 | 21,500 | 1,154 |
2015-02-05 | 1,174 | 1,176 | 1,153 | 1,159 | 29,300 | 1,159 |
2015-02-04 | 1,183 | 1,183 | 1,166 | 1,174 | 31,800 | 1,174 |
2015-02-03 | 1,200 | 1,202 | 1,142 | 1,161 | 92,000 | 1,161 |
2015-02-02 | 1,201 | 1,250 | 1,200 | 1,204 | 78,500 | 1,204 |
2015-01-30 | 1,284 | 1,289 | 1,272 | 1,289 | 33,600 | 1,289 |
2015-01-29 | 1,282 | 1,284 | 1,270 | 1,274 | 17,300 | 1,274 |
2015-01-28 | 1,279 | 1,287 | 1,276 | 1,282 | 24,400 | 1,282 |
2015-01-27 | 1,289 | 1,289 | 1,270 | 1,275 | 22,300 | 1,275 |
2015-01-26 | 1,274 | 1,282 | 1,272 | 1,280 | 24,000 | 1,280 |
2015-01-23 | 1,277 | 1,278 | 1,265 | 1,269 | 9,200 | 1,269 |
2015-01-22 | 1,279 | 1,279 | 1,251 | 1,262 | 12,600 | 1,262 |
2015-01-21 | 1,280 | 1,280 | 1,265 | 1,275 | 17,800 | 1,275 |
2015-01-20 | 1,260 | 1,271 | 1,248 | 1,271 | 12,000 | 1,271 |
2015-01-19 | 1,262 | 1,262 | 1,232 | 1,254 | 14,000 | 1,254 |
2015-01-16 | 1,233 | 1,255 | 1,233 | 1,248 | 17,000 | 1,248 |
2015-01-15 | 1,246 | 1,265 | 1,225 | 1,261 | 21,100 | 1,261 |
2015-01-14 | 1,265 | 1,274 | 1,243 | 1,256 | 17,900 | 1,256 |
2015-01-13 | 1,272 | 1,273 | 1,230 | 1,269 | 19,700 | 1,269 |
2015-01-09 | 1,288 | 1,288 | 1,260 | 1,275 | 17,800 | 1,275 |
2015-01-08 | 1,246 | 1,289 | 1,241 | 1,285 | 21,600 | 1,285 |
2015-01-07 | 1,230 | 1,248 | 1,229 | 1,239 | 9,700 | 1,239 |
2015-01-06 | 1,251 | 1,254 | 1,226 | 1,232 | 24,400 | 1,232 |
2015-01-05 | 1,256 | 1,268 | 1,235 | 1,252 | 28,700 | 1,252 |
分割・併合履歴 : [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株