5280 ヨシコン(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 | 1,114 | 1,116 | 1,107 | 1,116 | 5,500 | 1,116 |
| 2015-12-29 | 1,125 | 1,125 | 1,102 | 1,114 | 5,400 | 1,114 |
| 2015-12-28 | 1,115 | 1,116 | 1,110 | 1,116 | 4,200 | 1,116 |
| 2015-12-25 | 1,114 | 1,120 | 1,103 | 1,113 | 20,100 | 1,113 |
| 2015-12-24 | 1,131 | 1,131 | 1,118 | 1,121 | 18,700 | 1,121 |
| 2015-12-22 | 1,120 | 1,139 | 1,120 | 1,137 | 11,200 | 1,137 |
| 2015-12-21 | 1,141 | 1,145 | 1,133 | 1,136 | 7,200 | 1,136 |
| 2015-12-18 | 1,170 | 1,170 | 1,148 | 1,155 | 13,800 | 1,155 |
| 2015-12-17 | 1,155 | 1,178 | 1,155 | 1,160 | 15,000 | 1,160 |
| 2015-12-16 | 1,160 | 1,164 | 1,150 | 1,162 | 9,400 | 1,162 |
| 2015-12-15 | 1,157 | 1,166 | 1,151 | 1,152 | 9,100 | 1,152 |
| 2015-12-14 | 1,120 | 1,164 | 1,112 | 1,155 | 11,100 | 1,155 |
| 2015-12-11 | 1,127 | 1,145 | 1,118 | 1,145 | 9,000 | 1,145 |
| 2015-12-10 | 1,130 | 1,136 | 1,121 | 1,126 | 13,700 | 1,126 |
| 2015-12-09 | 1,144 | 1,145 | 1,134 | 1,145 | 10,100 | 1,145 |
| 2015-12-08 | 1,165 | 1,165 | 1,144 | 1,146 | 12,700 | 1,146 |
| 2015-12-07 | 1,160 | 1,168 | 1,151 | 1,163 | 11,400 | 1,163 |
| 2015-12-04 | 1,164 | 1,164 | 1,157 | 1,157 | 9,900 | 1,157 |
| 2015-12-03 | 1,163 | 1,176 | 1,162 | 1,168 | 13,900 | 1,168 |
| 2015-12-02 | 1,174 | 1,176 | 1,160 | 1,163 | 10,900 | 1,163 |
| 2015-12-01 | 1,171 | 1,180 | 1,160 | 1,174 | 15,600 | 1,174 |
| 2015-11-30 | 1,181 | 1,182 | 1,156 | 1,170 | 21,700 | 1,170 |
| 2015-11-27 | 1,178 | 1,184 | 1,178 | 1,180 | 5,900 | 1,180 |
| 2015-11-26 | 1,178 | 1,183 | 1,178 | 1,183 | 3,800 | 1,183 |
| 2015-11-25 | 1,185 | 1,186 | 1,178 | 1,178 | 9,700 | 1,178 |
| 2015-11-24 | 1,176 | 1,190 | 1,176 | 1,190 | 8,400 | 1,190 |
| 2015-11-20 | 1,172 | 1,174 | 1,160 | 1,174 | 6,200 | 1,174 |
| 2015-11-19 | 1,175 | 1,179 | 1,168 | 1,172 | 18,600 | 1,172 |
| 2015-11-18 | 1,198 | 1,198 | 1,155 | 1,180 | 13,500 | 1,180 |
| 2015-11-17 | 1,179 | 1,185 | 1,171 | 1,185 | 5,600 | 1,185 |
| 2015-11-16 | 1,180 | 1,183 | 1,179 | 1,180 | 6,500 | 1,180 |
| 2015-11-13 | 1,187 | 1,190 | 1,179 | 1,185 | 10,800 | 1,185 |
| 2015-11-12 | 1,192 | 1,193 | 1,185 | 1,187 | 4,600 | 1,187 |
| 2015-11-11 | 1,199 | 1,199 | 1,188 | 1,194 | 3,700 | 1,194 |
| 2015-11-10 | 1,189 | 1,200 | 1,185 | 1,199 | 9,600 | 1,199 |
| 2015-11-09 | 1,197 | 1,200 | 1,189 | 1,195 | 8,900 | 1,195 |
| 2015-11-06 | 1,193 | 1,197 | 1,185 | 1,197 | 2,800 | 1,197 |
| 2015-11-05 | 1,189 | 1,200 | 1,151 | 1,195 | 14,600 | 1,195 |
| 2015-11-04 | 1,190 | 1,192 | 1,180 | 1,189 | 10,900 | 1,189 |
| 2015-11-02 | 1,186 | 1,188 | 1,180 | 1,188 | 15,900 | 1,188 |
| 2015-10-30 | 1,184 | 1,190 | 1,180 | 1,190 | 3,500 | 1,190 |
| 2015-10-29 | 1,183 | 1,197 | 1,178 | 1,184 | 7,200 | 1,184 |
| 2015-10-28 | 1,192 | 1,192 | 1,180 | 1,182 | 8,600 | 1,182 |
| 2015-10-27 | 1,184 | 1,193 | 1,178 | 1,190 | 5,800 | 1,190 |
| 2015-10-26 | 1,180 | 1,190 | 1,177 | 1,180 | 10,800 | 1,180 |
| 2015-10-23 | 1,181 | 1,185 | 1,175 | 1,180 | 10,700 | 1,180 |
| 2015-10-22 | 1,176 | 1,183 | 1,174 | 1,175 | 4,500 | 1,175 |
| 2015-10-21 | 1,178 | 1,183 | 1,172 | 1,176 | 7,400 | 1,176 |
| 2015-10-20 | 1,182 | 1,183 | 1,169 | 1,183 | 5,200 | 1,183 |
| 2015-10-19 | 1,165 | 1,170 | 1,155 | 1,170 | 13,800 | 1,170 |
| 2015-10-16 | 1,165 | 1,170 | 1,150 | 1,165 | 11,700 | 1,165 |
| 2015-10-15 | 1,158 | 1,170 | 1,150 | 1,170 | 3,900 | 1,170 |
| 2015-10-14 | 1,170 | 1,170 | 1,155 | 1,158 | 4,900 | 1,158 |
| 2015-10-13 | 1,170 | 1,170 | 1,155 | 1,170 | 5,700 | 1,170 |
| 2015-10-09 | 1,171 | 1,178 | 1,167 | 1,175 | 6,900 | 1,175 |
| 2015-10-08 | 1,172 | 1,190 | 1,171 | 1,174 | 4,500 | 1,174 |
| 2015-10-07 | 1,173 | 1,178 | 1,171 | 1,172 | 3,700 | 1,172 |
| 2015-10-06 | 1,184 | 1,188 | 1,173 | 1,174 | 3,900 | 1,174 |
| 2015-10-05 | 1,176 | 1,184 | 1,155 | 1,172 | 3,400 | 1,172 |
| 2015-10-02 | 1,170 | 1,177 | 1,166 | 1,172 | 1,500 | 1,172 |
| 2015-10-01 | 1,170 | 1,177 | 1,160 | 1,175 | 2,300 | 1,175 |
| 2015-09-30 | 1,172 | 1,172 | 1,155 | 1,165 | 1,500 | 1,165 |
| 2015-09-29 | 1,152 | 1,174 | 1,136 | 1,142 | 11,700 | 1,142 |
| 2015-09-28 | 1,141 | 1,192 | 1,141 | 1,181 | 14,100 | 1,181 |
| 2015-09-25 | 1,169 | 1,181 | 1,169 | 1,171 | 8,800 | 1,171 |
| 2015-09-24 | 1,183 | 1,199 | 1,175 | 1,193 | 11,700 | 1,193 |
| 2015-09-18 | 1,210 | 1,210 | 1,174 | 1,179 | 10,300 | 1,179 |
| 2015-09-17 | 1,216 | 1,216 | 1,196 | 1,200 | 7,200 | 1,200 |
| 2015-09-16 | 1,211 | 1,216 | 1,191 | 1,216 | 8,000 | 1,216 |
| 2015-09-15 | 1,215 | 1,219 | 1,211 | 1,211 | 7,200 | 1,211 |
| 2015-09-14 | 1,218 | 1,223 | 1,207 | 1,215 | 18,400 | 1,215 |
| 2015-09-11 | 1,230 | 1,230 | 1,216 | 1,221 | 4,200 | 1,221 |
| 2015-09-10 | 1,213 | 1,230 | 1,195 | 1,230 | 14,700 | 1,230 |
| 2015-09-09 | 1,185 | 1,239 | 1,185 | 1,230 | 29,300 | 1,230 |
| 2015-09-08 | 1,181 | 1,190 | 1,156 | 1,181 | 10,900 | 1,181 |
| 2015-09-07 | 1,135 | 1,195 | 1,127 | 1,165 | 36,700 | 1,165 |
| 2015-09-04 | 1,190 | 1,190 | 1,148 | 1,160 | 14,900 | 1,160 |
| 2015-09-03 | 1,181 | 1,198 | 1,172 | 1,194 | 9,100 | 1,194 |
| 2015-09-02 | 1,130 | 1,180 | 1,130 | 1,176 | 16,500 | 1,176 |
| 2015-09-01 | 1,201 | 1,219 | 1,160 | 1,190 | 22,500 | 1,190 |
| 2015-08-31 | 1,219 | 1,219 | 1,194 | 1,201 | 36,800 | 1,201 |
| 2015-08-28 | 1,150 | 1,191 | 1,148 | 1,189 | 24,800 | 1,189 |
| 2015-08-27 | 1,127 | 1,149 | 1,115 | 1,120 | 22,100 | 1,120 |
| 2015-08-26 | 1,103 | 1,150 | 1,098 | 1,124 | 35,400 | 1,124 |
| 2015-08-25 | 1,079 | 1,150 | 1,067 | 1,100 | 65,300 | 1,100 |
| 2015-08-24 | 1,124 | 1,209 | 1,124 | 1,162 | 49,400 | 1,162 |
| 2015-08-21 | 1,220 | 1,234 | 1,195 | 1,214 | 32,000 | 1,214 |
| 2015-08-20 | 1,262 | 1,262 | 1,240 | 1,240 | 14,900 | 1,240 |
| 2015-08-19 | 1,266 | 1,270 | 1,230 | 1,265 | 32,000 | 1,265 |
| 2015-08-18 | 1,270 | 1,270 | 1,262 | 1,266 | 10,100 | 1,266 |
| 2015-08-17 | 1,272 | 1,293 | 1,253 | 1,268 | 22,500 | 1,268 |
| 2015-08-14 | 1,281 | 1,281 | 1,271 | 1,281 | 8,200 | 1,281 |
| 2015-08-13 | 1,258 | 1,285 | 1,257 | 1,283 | 9,500 | 1,283 |
| 2015-08-12 | 1,285 | 1,293 | 1,268 | 1,288 | 23,700 | 1,288 |
| 2015-08-11 | 1,296 | 1,301 | 1,288 | 1,295 | 8,500 | 1,295 |
| 2015-08-10 | 1,315 | 1,325 | 1,294 | 1,305 | 31,000 | 1,305 |
| 2015-08-07 | 1,325 | 1,330 | 1,313 | 1,317 | 14,000 | 1,317 |
| 2015-08-06 | 1,304 | 1,334 | 1,303 | 1,325 | 24,400 | 1,325 |
| 2015-08-05 | 1,319 | 1,319 | 1,303 | 1,310 | 9,800 | 1,310 |
| 2015-08-04 | 1,330 | 1,330 | 1,302 | 1,322 | 17,200 | 1,322 |
| 2015-08-03 | 1,320 | 1,346 | 1,310 | 1,331 | 58,800 | 1,331 |
| 2015-07-31 | 1,275 | 1,299 | 1,259 | 1,288 | 25,200 | 1,288 |
| 2015-07-30 | 1,307 | 1,307 | 1,252 | 1,305 | 32,700 | 1,305 |
| 2015-07-29 | 1,308 | 1,326 | 1,282 | 1,309 | 19,600 | 1,309 |
| 2015-07-28 | 1,304 | 1,319 | 1,290 | 1,309 | 27,100 | 1,309 |
| 2015-07-27 | 1,318 | 1,334 | 1,307 | 1,329 | 31,800 | 1,329 |
| 2015-07-24 | 1,270 | 1,340 | 1,262 | 1,330 | 92,100 | 1,330 |
| 2015-07-23 | 1,298 | 1,317 | 1,256 | 1,280 | 28,300 | 1,280 |
| 2015-07-22 | 1,258 | 1,296 | 1,257 | 1,280 | 27,100 | 1,280 |
| 2015-07-21 | 1,245 | 1,300 | 1,245 | 1,288 | 27,600 | 1,288 |
| 2015-07-17 | 1,228 | 1,243 | 1,224 | 1,235 | 33,200 | 1,235 |
| 2015-07-16 | 1,192 | 1,225 | 1,192 | 1,225 | 28,300 | 1,225 |
| 2015-07-15 | 1,192 | 1,204 | 1,189 | 1,200 | 41,900 | 1,200 |
| 2015-07-14 | 1,190 | 1,205 | 1,187 | 1,192 | 53,000 | 1,192 |
| 2015-07-13 | 1,195 | 1,199 | 1,173 | 1,187 | 35,500 | 1,187 |
| 2015-07-10 | 1,169 | 1,193 | 1,169 | 1,186 | 34,200 | 1,186 |
| 2015-07-09 | 1,142 | 1,161 | 1,111 | 1,157 | 31,300 | 1,157 |
| 2015-07-08 | 1,218 | 1,218 | 1,168 | 1,172 | 61,500 | 1,172 |
| 2015-07-07 | 1,194 | 1,220 | 1,180 | 1,204 | 132,000 | 1,204 |
| 2015-07-06 | 1,238 | 1,238 | 1,199 | 1,199 | 21,700 | 1,199 |
| 2015-07-03 | 1,217 | 1,255 | 1,211 | 1,239 | 22,300 | 1,239 |
| 2015-07-02 | 1,190 | 1,219 | 1,190 | 1,218 | 28,500 | 1,218 |
| 2015-07-01 | 1,209 | 1,210 | 1,170 | 1,185 | 43,900 | 1,185 |
| 2015-06-30 | 1,235 | 1,259 | 1,201 | 1,205 | 53,500 | 1,205 |
| 2015-06-29 | 1,250 | 1,282 | 1,245 | 1,265 | 38,300 | 1,265 |
| 2015-06-26 | 1,315 | 1,319 | 1,311 | 1,316 | 7,000 | 1,316 |
| 2015-06-25 | 1,310 | 1,319 | 1,301 | 1,319 | 11,400 | 1,319 |
| 2015-06-24 | 1,336 | 1,355 | 1,319 | 1,319 | 36,300 | 1,319 |
| 2015-06-23 | 1,338 | 1,358 | 1,331 | 1,335 | 27,900 | 1,335 |
| 2015-06-22 | 1,320 | 1,330 | 1,315 | 1,325 | 21,200 | 1,325 |
| 2015-06-19 | 1,245 | 1,312 | 1,245 | 1,310 | 44,700 | 1,310 |
| 2015-06-18 | 1,274 | 1,287 | 1,232 | 1,251 | 37,700 | 1,251 |
| 2015-06-17 | 1,255 | 1,295 | 1,255 | 1,288 | 37,500 | 1,288 |
| 2015-06-16 | 1,259 | 1,259 | 1,233 | 1,259 | 29,300 | 1,259 |
| 2015-06-15 | 1,215 | 1,264 | 1,215 | 1,260 | 71,000 | 1,260 |
| 2015-06-12 | 1,223 | 1,234 | 1,185 | 1,215 | 45,500 | 1,215 |
| 2015-06-11 | 1,225 | 1,243 | 1,222 | 1,222 | 35,800 | 1,222 |
| 2015-06-10 | 1,208 | 1,227 | 1,206 | 1,225 | 54,800 | 1,225 |
| 2015-06-09 | 1,176 | 1,195 | 1,170 | 1,194 | 36,100 | 1,194 |
| 2015-06-08 | 1,155 | 1,185 | 1,155 | 1,181 | 24,800 | 1,181 |
| 2015-06-05 | 1,146 | 1,160 | 1,145 | 1,151 | 13,300 | 1,151 |
| 2015-06-04 | 1,155 | 1,158 | 1,150 | 1,152 | 6,400 | 1,152 |
| 2015-06-03 | 1,158 | 1,159 | 1,148 | 1,148 | 13,300 | 1,148 |
| 2015-06-02 | 1,175 | 1,175 | 1,150 | 1,153 | 13,000 | 1,153 |
| 2015-06-01 | 1,146 | 1,154 | 1,137 | 1,154 | 13,700 | 1,154 |
| 2015-05-29 | 1,145 | 1,157 | 1,145 | 1,155 | 10,300 | 1,155 |
| 2015-05-28 | 1,190 | 1,200 | 1,131 | 1,160 | 35,700 | 1,160 |
| 2015-05-27 | 1,185 | 1,187 | 1,162 | 1,183 | 19,200 | 1,183 |
| 2015-05-26 | 1,164 | 1,185 | 1,164 | 1,185 | 30,800 | 1,185 |
| 2015-05-25 | 1,141 | 1,161 | 1,139 | 1,158 | 21,900 | 1,158 |
| 2015-05-22 | 1,150 | 1,151 | 1,140 | 1,140 | 11,100 | 1,140 |
| 2015-05-21 | 1,170 | 1,172 | 1,150 | 1,150 | 56,800 | 1,150 |
| 2015-05-20 | 1,122 | 1,129 | 1,109 | 1,111 | 9,900 | 1,111 |
| 2015-05-19 | 1,131 | 1,132 | 1,121 | 1,126 | 12,600 | 1,126 |
| 2015-05-18 | 1,099 | 1,138 | 1,090 | 1,119 | 29,100 | 1,119 |
| 2015-05-15 | 1,099 | 1,105 | 1,089 | 1,102 | 13,000 | 1,102 |
| 2015-05-14 | 1,090 | 1,104 | 1,081 | 1,100 | 13,700 | 1,100 |
| 2015-05-13 | 1,100 | 1,110 | 1,091 | 1,096 | 7,700 | 1,096 |
| 2015-05-12 | 1,118 | 1,125 | 1,097 | 1,101 | 24,000 | 1,101 |
| 2015-05-11 | 1,120 | 1,125 | 1,104 | 1,120 | 16,700 | 1,120 |
| 2015-05-08 | 1,137 | 1,140 | 1,119 | 1,124 | 14,700 | 1,124 |
| 2015-05-07 | 1,145 | 1,170 | 1,128 | 1,141 | 75,700 | 1,141 |
| 2015-05-01 | 1,108 | 1,142 | 1,071 | 1,133 | 148,800 | 1,133 |
| 2015-04-30 | 1,018 | 1,022 | 1,000 | 1,018 | 19,100 | 1,018 |
| 2015-04-28 | 1,022 | 1,040 | 1,018 | 1,028 | 27,100 | 1,028 |
| 2015-04-27 | 1,010 | 1,034 | 1,008 | 1,014 | 27,100 | 1,014 |
| 2015-04-24 | 1,010 | 1,025 | 994 | 1,015 | 24,400 | 1,015 |
| 2015-04-23 | 1,007 | 1,008 | 995 | 1,007 | 15,300 | 1,007 |
| 2015-04-22 | 998 | 1,007 | 993 | 1,003 | 17,700 | 1,003 |
| 2015-04-21 | 977 | 999 | 977 | 998 | 23,100 | 998 |
| 2015-04-20 | 983 | 983 | 974 | 977 | 5,800 | 977 |
| 2015-04-17 | 977 | 985 | 974 | 983 | 11,200 | 983 |
| 2015-04-16 | 967 | 989 | 966 | 977 | 22,100 | 977 |
| 2015-04-15 | 971 | 971 | 960 | 968 | 2,200 | 968 |
| 2015-04-14 | 979 | 979 | 967 | 973 | 10,000 | 973 |
| 2015-04-13 | 946 | 968 | 946 | 968 | 17,700 | 968 |
| 2015-04-10 | 938 | 947 | 936 | 947 | 19,500 | 947 |
| 2015-04-09 | 941 | 941 | 936 | 940 | 1,000 | 940 |
| 2015-04-08 | 936 | 942 | 935 | 940 | 7,800 | 940 |
| 2015-04-07 | 944 | 944 | 932 | 939 | 8,900 | 939 |
| 2015-04-06 | 930 | 934 | 926 | 932 | 5,400 | 932 |
| 2015-04-03 | 938 | 938 | 930 | 931 | 3,100 | 931 |
| 2015-04-02 | 937 | 939 | 935 | 939 | 3,800 | 939 |
| 2015-04-01 | 937 | 940 | 924 | 931 | 12,400 | 931 |
| 2015-03-31 | 938 | 940 | 917 | 939 | 11,000 | 939 |
| 2015-03-30 | 925 | 940 | 925 | 940 | 8,600 | 940 |
| 2015-03-27 | 937 | 940 | 937 | 940 | 12,700 | 940 |
| 2015-03-26 | 940 | 948 | 940 | 941 | 4,000 | 941 |
| 2015-03-25 | 941 | 943 | 940 | 940 | 4,000 | 940 |
| 2015-03-24 | 941 | 942 | 936 | 940 | 6,400 | 940 |
| 2015-03-23 | 941 | 941 | 939 | 941 | 5,300 | 941 |
| 2015-03-20 | 940 | 944 | 939 | 939 | 10,500 | 939 |
| 2015-03-19 | 941 | 944 | 941 | 943 | 1,800 | 943 |
| 2015-03-18 | 943 | 943 | 937 | 943 | 6,800 | 943 |
| 2015-03-17 | 942 | 942 | 937 | 941 | 4,500 | 941 |
| 2015-03-16 | 937 | 944 | 937 | 941 | 7,400 | 941 |
| 2015-03-13 | 933 | 942 | 933 | 942 | 5,300 | 942 |
| 2015-03-12 | 922 | 936 | 922 | 933 | 7,400 | 933 |
| 2015-03-11 | 922 | 935 | 922 | 931 | 5,500 | 931 |
| 2015-03-10 | 942 | 943 | 935 | 935 | 4,000 | 935 |
| 2015-03-09 | 944 | 944 | 942 | 942 | 2,300 | 942 |
| 2015-03-06 | 946 | 948 | 937 | 943 | 15,700 | 943 |
| 2015-03-05 | 953 | 954 | 946 | 948 | 2,000 | 948 |
| 2015-03-04 | 953 | 954 | 946 | 953 | 4,200 | 953 |
| 2015-03-03 | 944 | 952 | 940 | 952 | 6,600 | 952 |
| 2015-03-02 | 941 | 952 | 939 | 940 | 14,300 | 940 |
| 2015-02-27 | 935 | 946 | 920 | 940 | 24,100 | 940 |
| 2015-02-26 | 922 | 933 | 920 | 932 | 8,200 | 932 |
| 2015-02-25 | 919 | 929 | 915 | 920 | 7,200 | 920 |
| 2015-02-24 | 918 | 920 | 911 | 913 | 10,200 | 913 |
| 2015-02-23 | 916 | 918 | 913 | 915 | 4,800 | 915 |
| 2015-02-20 | 914 | 918 | 912 | 912 | 6,500 | 912 |
| 2015-02-19 | 917 | 920 | 911 | 911 | 10,000 | 911 |
| 2015-02-18 | 917 | 918 | 910 | 913 | 15,900 | 913 |
| 2015-02-17 | 920 | 920 | 910 | 910 | 8,400 | 910 |
| 2015-02-16 | 927 | 928 | 916 | 917 | 10,900 | 917 |
| 2015-02-13 | 925 | 928 | 925 | 925 | 1,800 | 925 |
| 2015-02-12 | 925 | 928 | 924 | 924 | 4,500 | 924 |
| 2015-02-10 | 911 | 924 | 908 | 924 | 7,900 | 924 |
| 2015-02-09 | 930 | 930 | 913 | 913 | 15,300 | 913 |
| 2015-02-06 | 930 | 935 | 929 | 930 | 4,800 | 930 |
| 2015-02-05 | 945 | 945 | 930 | 930 | 6,100 | 930 |
| 2015-02-04 | 943 | 946 | 943 | 943 | 3,500 | 943 |
| 2015-02-03 | 946 | 949 | 942 | 942 | 6,100 | 942 |
| 2015-02-02 | 950 | 958 | 941 | 945 | 24,200 | 945 |
| 2015-01-30 | 972 | 980 | 972 | 980 | 3,100 | 980 |
| 2015-01-29 | 972 | 980 | 970 | 980 | 5,500 | 980 |
| 2015-01-28 | 983 | 983 | 971 | 973 | 3,600 | 973 |
| 2015-01-27 | 983 | 983 | 978 | 978 | 1,800 | 978 |
| 2015-01-26 | 980 | 980 | 972 | 979 | 1,300 | 979 |
| 2015-01-23 | 977 | 980 | 975 | 980 | 2,300 | 980 |
| 2015-01-22 | 972 | 975 | 971 | 975 | 2,700 | 975 |
| 2015-01-21 | 975 | 980 | 970 | 977 | 6,400 | 977 |
| 2015-01-20 | 986 | 986 | 970 | 980 | 9,000 | 980 |
| 2015-01-19 | 976 | 984 | 973 | 981 | 5,400 | 981 |
| 2015-01-16 | 979 | 980 | 965 | 976 | 9,800 | 976 |
| 2015-01-15 | 980 | 990 | 979 | 979 | 2,700 | 979 |
| 2015-01-14 | 983 | 985 | 981 | 982 | 3,000 | 982 |
| 2015-01-13 | 987 | 988 | 983 | 984 | 4,500 | 984 |
| 2015-01-09 | 994 | 994 | 987 | 988 | 4,400 | 988 |
| 2015-01-08 | 990 | 998 | 989 | 991 | 6,500 | 991 |
| 2015-01-07 | 986 | 996 | 986 | 996 | 8,800 | 996 |
| 2015-01-06 | 998 | 998 | 985 | 986 | 4,900 | 986 |
| 2015-01-05 | 992 | 1,000 | 990 | 999 | 13,300 | 999 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
