7522 ワタミ(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 | 801 | 803 | 795 | 799 | 94,900 | 799 |
| 2015-12-29 | 794 | 823 | 789 | 802 | 174,700 | 802 |
| 2015-12-28 | 755 | 794 | 754 | 793 | 197,100 | 793 |
| 2015-12-25 | 792 | 795 | 764 | 767 | 415,500 | 767 |
| 2015-12-24 | 808 | 809 | 799 | 800 | 252,800 | 800 |
| 2015-12-22 | 824 | 826 | 811 | 811 | 155,200 | 811 |
| 2015-12-21 | 830 | 832 | 823 | 824 | 156,100 | 824 |
| 2015-12-18 | 833 | 837 | 827 | 834 | 210,000 | 834 |
| 2015-12-17 | 836 | 841 | 831 | 833 | 173,600 | 833 |
| 2015-12-16 | 835 | 837 | 827 | 833 | 226,600 | 833 |
| 2015-12-15 | 838 | 838 | 828 | 829 | 197,200 | 829 |
| 2015-12-14 | 837 | 844 | 825 | 828 | 376,300 | 828 |
| 2015-12-11 | 856 | 864 | 846 | 850 | 247,400 | 850 |
| 2015-12-10 | 870 | 874 | 858 | 860 | 220,000 | 860 |
| 2015-12-09 | 896 | 896 | 874 | 875 | 198,800 | 875 |
| 2015-12-08 | 878 | 897 | 875 | 889 | 215,300 | 889 |
| 2015-12-07 | 872 | 880 | 871 | 878 | 141,600 | 878 |
| 2015-12-04 | 868 | 878 | 861 | 872 | 179,500 | 872 |
| 2015-12-03 | 866 | 879 | 864 | 872 | 168,900 | 872 |
| 2015-12-02 | 864 | 866 | 860 | 863 | 146,900 | 863 |
| 2015-12-01 | 878 | 880 | 862 | 862 | 253,200 | 862 |
| 2015-11-30 | 898 | 905 | 881 | 881 | 356,400 | 881 |
| 2015-11-27 | 882 | 895 | 881 | 891 | 210,900 | 891 |
| 2015-11-26 | 891 | 900 | 880 | 882 | 192,100 | 882 |
| 2015-11-25 | 930 | 933 | 884 | 891 | 651,100 | 891 |
| 2015-11-24 | 860 | 941 | 855 | 906 | 988,500 | 906 |
| 2015-11-20 | 855 | 866 | 848 | 859 | 221,700 | 859 |
| 2015-11-19 | 846 | 860 | 846 | 849 | 195,400 | 849 |
| 2015-11-18 | 850 | 858 | 844 | 846 | 171,100 | 846 |
| 2015-11-17 | 838 | 851 | 838 | 847 | 159,600 | 847 |
| 2015-11-16 | 842 | 852 | 836 | 840 | 191,000 | 840 |
| 2015-11-13 | 856 | 873 | 838 | 854 | 277,600 | 854 |
| 2015-11-12 | 812 | 881 | 809 | 859 | 856,300 | 859 |
| 2015-11-11 | 825 | 840 | 821 | 824 | 168,700 | 824 |
| 2015-11-10 | 835 | 841 | 829 | 831 | 147,200 | 831 |
| 2015-11-09 | 849 | 859 | 836 | 846 | 154,700 | 846 |
| 2015-11-06 | 845 | 853 | 845 | 851 | 57,300 | 851 |
| 2015-11-05 | 850 | 864 | 845 | 848 | 134,900 | 848 |
| 2015-11-04 | 845 | 856 | 843 | 847 | 93,100 | 847 |
| 2015-11-02 | 850 | 852 | 838 | 842 | 63,300 | 842 |
| 2015-10-30 | 835 | 856 | 835 | 849 | 143,300 | 849 |
| 2015-10-29 | 830 | 842 | 825 | 835 | 119,200 | 835 |
| 2015-10-28 | 844 | 848 | 826 | 828 | 153,800 | 828 |
| 2015-10-27 | 841 | 851 | 840 | 841 | 86,500 | 841 |
| 2015-10-26 | 846 | 853 | 840 | 842 | 160,500 | 842 |
| 2015-10-23 | 864 | 864 | 835 | 847 | 251,700 | 847 |
| 2015-10-22 | 874 | 886 | 842 | 844 | 405,900 | 844 |
| 2015-10-21 | 920 | 940 | 885 | 889 | 279,700 | 889 |
| 2015-10-20 | 905 | 929 | 904 | 927 | 192,200 | 927 |
| 2015-10-19 | 889 | 907 | 882 | 905 | 174,300 | 905 |
| 2015-10-16 | 891 | 913 | 861 | 903 | 294,900 | 903 |
| 2015-10-15 | 886 | 935 | 884 | 896 | 480,800 | 896 |
| 2015-10-14 | 859 | 890 | 852 | 886 | 310,500 | 886 |
| 2015-10-13 | 834 | 863 | 832 | 858 | 216,400 | 858 |
| 2015-10-09 | 810 | 837 | 808 | 834 | 196,200 | 834 |
| 2015-10-08 | 827 | 833 | 808 | 816 | 275,700 | 816 |
| 2015-10-07 | 833 | 881 | 830 | 832 | 656,000 | 832 |
| 2015-10-06 | 812 | 835 | 788 | 818 | 927,300 | 818 |
| 2015-10-05 | 835 | 858 | 802 | 806 | 1,019,300 | 806 |
| 2015-10-02 | 840 | 843 | 783 | 804 | 1,478,100 | 804 |
| 2015-10-01 | 905 | 908 | 844 | 850 | 746,700 | 850 |
| 2015-09-30 | 977 | 982 | 926 | 930 | 263,800 | 930 |
| 2015-09-29 | 968 | 988 | 966 | 977 | 177,300 | 977 |
| 2015-09-28 | 980 | 983 | 965 | 973 | 121,700 | 973 |
| 2015-09-25 | 987 | 997 | 976 | 994 | 310,100 | 994 |
| 2015-09-24 | 1,000 | 1,003 | 990 | 991 | 182,800 | 991 |
| 2015-09-18 | 999 | 1,000 | 987 | 1,000 | 125,200 | 1,000 |
| 2015-09-17 | 1,015 | 1,015 | 993 | 1,000 | 137,400 | 1,000 |
| 2015-09-16 | 1,005 | 1,006 | 987 | 1,000 | 185,600 | 1,000 |
| 2015-09-15 | 1,000 | 1,014 | 999 | 1,003 | 112,400 | 1,003 |
| 2015-09-14 | 1,015 | 1,022 | 990 | 997 | 133,200 | 997 |
| 2015-09-11 | 1,038 | 1,062 | 1,005 | 1,013 | 267,800 | 1,013 |
| 2015-09-10 | 1,010 | 1,053 | 1,002 | 1,039 | 322,900 | 1,039 |
| 2015-09-09 | 1,000 | 1,012 | 992 | 998 | 133,800 | 998 |
| 2015-09-08 | 991 | 1,014 | 991 | 995 | 166,300 | 995 |
| 2015-09-07 | 995 | 1,005 | 990 | 996 | 167,500 | 996 |
| 2015-09-04 | 1,021 | 1,021 | 994 | 999 | 125,500 | 999 |
| 2015-09-03 | 1,025 | 1,035 | 1,010 | 1,010 | 77,600 | 1,010 |
| 2015-09-02 | 1,018 | 1,037 | 1,008 | 1,025 | 96,600 | 1,025 |
| 2015-09-01 | 1,025 | 1,045 | 1,023 | 1,025 | 140,900 | 1,025 |
| 2015-08-31 | 1,013 | 1,035 | 1,006 | 1,029 | 134,200 | 1,029 |
| 2015-08-28 | 1,003 | 1,017 | 1,000 | 1,016 | 121,300 | 1,016 |
| 2015-08-27 | 1,020 | 1,020 | 1,002 | 1,003 | 126,000 | 1,003 |
| 2015-08-26 | 995 | 1,001 | 987 | 1,001 | 134,900 | 1,001 |
| 2015-08-25 | 987 | 1,015 | 975 | 980 | 266,300 | 980 |
| 2015-08-24 | 990 | 1,021 | 989 | 992 | 256,100 | 992 |
| 2015-08-21 | 1,025 | 1,028 | 1,011 | 1,011 | 149,900 | 1,011 |
| 2015-08-20 | 1,020 | 1,039 | 1,020 | 1,034 | 194,300 | 1,034 |
| 2015-08-19 | 1,025 | 1,040 | 1,016 | 1,019 | 84,500 | 1,019 |
| 2015-08-18 | 1,017 | 1,042 | 1,011 | 1,025 | 239,300 | 1,025 |
| 2015-08-17 | 1,000 | 1,019 | 1,000 | 1,016 | 126,300 | 1,016 |
| 2015-08-14 | 995 | 1,006 | 994 | 999 | 153,500 | 999 |
| 2015-08-13 | 976 | 995 | 976 | 993 | 240,900 | 993 |
| 2015-08-12 | 982 | 993 | 964 | 981 | 827,900 | 981 |
| 2015-08-11 | 1,013 | 1,021 | 1,010 | 1,011 | 138,900 | 1,011 |
| 2015-08-10 | 1,013 | 1,020 | 1,012 | 1,017 | 80,100 | 1,017 |
| 2015-08-07 | 1,017 | 1,021 | 1,014 | 1,015 | 108,700 | 1,015 |
| 2015-08-06 | 1,030 | 1,031 | 1,016 | 1,019 | 156,200 | 1,019 |
| 2015-08-05 | 1,015 | 1,121 | 1,015 | 1,034 | 508,800 | 1,034 |
| 2015-08-04 | 1,025 | 1,026 | 1,015 | 1,017 | 78,800 | 1,017 |
| 2015-08-03 | 1,020 | 1,029 | 1,020 | 1,025 | 38,000 | 1,025 |
| 2015-07-31 | 1,024 | 1,031 | 1,019 | 1,019 | 59,000 | 1,019 |
| 2015-07-30 | 1,025 | 1,034 | 1,023 | 1,023 | 54,700 | 1,023 |
| 2015-07-29 | 1,019 | 1,026 | 1,018 | 1,025 | 40,300 | 1,025 |
| 2015-07-28 | 1,014 | 1,033 | 1,013 | 1,027 | 87,300 | 1,027 |
| 2015-07-27 | 1,035 | 1,036 | 1,012 | 1,014 | 136,400 | 1,014 |
| 2015-07-24 | 1,040 | 1,045 | 1,031 | 1,036 | 118,600 | 1,036 |
| 2015-07-23 | 1,020 | 1,030 | 1,018 | 1,030 | 52,100 | 1,030 |
| 2015-07-22 | 1,021 | 1,021 | 1,016 | 1,018 | 80,300 | 1,018 |
| 2015-07-21 | 1,021 | 1,029 | 1,021 | 1,022 | 54,400 | 1,022 |
| 2015-07-17 | 1,025 | 1,027 | 1,021 | 1,022 | 35,700 | 1,022 |
| 2015-07-16 | 1,029 | 1,030 | 1,022 | 1,027 | 48,200 | 1,027 |
| 2015-07-15 | 1,020 | 1,036 | 1,020 | 1,029 | 77,200 | 1,029 |
| 2015-07-14 | 1,023 | 1,027 | 1,013 | 1,020 | 100,400 | 1,020 |
| 2015-07-13 | 1,006 | 1,021 | 1,002 | 1,017 | 97,300 | 1,017 |
| 2015-07-10 | 1,021 | 1,026 | 1,008 | 1,012 | 64,500 | 1,012 |
| 2015-07-09 | 1,009 | 1,021 | 1,001 | 1,021 | 241,800 | 1,021 |
| 2015-07-08 | 1,044 | 1,046 | 1,025 | 1,027 | 173,500 | 1,027 |
| 2015-07-07 | 1,040 | 1,060 | 1,040 | 1,057 | 161,200 | 1,057 |
| 2015-07-06 | 1,022 | 1,038 | 1,022 | 1,030 | 102,600 | 1,030 |
| 2015-07-03 | 1,050 | 1,050 | 1,025 | 1,027 | 143,000 | 1,027 |
| 2015-07-02 | 1,023 | 1,046 | 1,022 | 1,039 | 141,600 | 1,039 |
| 2015-07-01 | 1,008 | 1,027 | 1,003 | 1,023 | 229,100 | 1,023 |
| 2015-06-30 | 1,012 | 1,021 | 1,007 | 1,009 | 141,500 | 1,009 |
| 2015-06-29 | 1,023 | 1,031 | 1,013 | 1,013 | 219,500 | 1,013 |
| 2015-06-26 | 1,030 | 1,038 | 1,030 | 1,031 | 71,500 | 1,031 |
| 2015-06-25 | 1,040 | 1,043 | 1,030 | 1,032 | 125,400 | 1,032 |
| 2015-06-24 | 1,040 | 1,046 | 1,038 | 1,040 | 87,000 | 1,040 |
| 2015-06-23 | 1,040 | 1,048 | 1,040 | 1,044 | 68,400 | 1,044 |
| 2015-06-22 | 1,030 | 1,041 | 1,030 | 1,041 | 60,900 | 1,041 |
| 2015-06-19 | 1,049 | 1,055 | 1,029 | 1,035 | 165,300 | 1,035 |
| 2015-06-18 | 1,070 | 1,071 | 1,041 | 1,043 | 186,400 | 1,043 |
| 2015-06-17 | 1,073 | 1,078 | 1,071 | 1,074 | 46,000 | 1,074 |
| 2015-06-16 | 1,085 | 1,090 | 1,072 | 1,073 | 76,900 | 1,073 |
| 2015-06-15 | 1,070 | 1,095 | 1,069 | 1,095 | 127,100 | 1,095 |
| 2015-06-12 | 1,070 | 1,078 | 1,068 | 1,077 | 113,900 | 1,077 |
| 2015-06-11 | 1,067 | 1,075 | 1,066 | 1,067 | 66,100 | 1,067 |
| 2015-06-10 | 1,060 | 1,075 | 1,060 | 1,066 | 84,800 | 1,066 |
| 2015-06-09 | 1,063 | 1,074 | 1,060 | 1,062 | 94,700 | 1,062 |
| 2015-06-08 | 1,070 | 1,072 | 1,055 | 1,067 | 78,700 | 1,067 |
| 2015-06-05 | 1,070 | 1,080 | 1,068 | 1,069 | 106,800 | 1,069 |
| 2015-06-04 | 1,060 | 1,069 | 1,059 | 1,066 | 99,500 | 1,066 |
| 2015-06-03 | 1,044 | 1,057 | 1,044 | 1,054 | 77,900 | 1,054 |
| 2015-06-02 | 1,050 | 1,053 | 1,043 | 1,044 | 91,900 | 1,044 |
| 2015-06-01 | 1,040 | 1,048 | 1,040 | 1,047 | 78,400 | 1,047 |
| 2015-05-29 | 1,035 | 1,045 | 1,035 | 1,040 | 105,200 | 1,040 |
| 2015-05-28 | 1,030 | 1,038 | 1,030 | 1,035 | 99,600 | 1,035 |
| 2015-05-27 | 1,030 | 1,036 | 1,025 | 1,029 | 153,500 | 1,029 |
| 2015-05-26 | 1,039 | 1,040 | 1,031 | 1,031 | 93,500 | 1,031 |
| 2015-05-25 | 1,040 | 1,044 | 1,030 | 1,042 | 152,200 | 1,042 |
| 2015-05-22 | 1,070 | 1,071 | 1,040 | 1,049 | 190,800 | 1,049 |
| 2015-05-21 | 1,040 | 1,072 | 1,040 | 1,065 | 140,000 | 1,065 |
| 2015-05-20 | 1,045 | 1,053 | 1,031 | 1,042 | 135,700 | 1,042 |
| 2015-05-19 | 1,038 | 1,056 | 1,038 | 1,045 | 153,800 | 1,045 |
| 2015-05-18 | 1,014 | 1,046 | 1,014 | 1,040 | 275,100 | 1,040 |
| 2015-05-15 | 1,057 | 1,060 | 1,000 | 1,013 | 615,500 | 1,013 |
| 2015-05-14 | 1,120 | 1,120 | 1,052 | 1,068 | 595,500 | 1,068 |
| 2015-05-13 | 1,126 | 1,136 | 1,100 | 1,122 | 332,700 | 1,122 |
| 2015-05-12 | 1,149 | 1,165 | 1,145 | 1,156 | 94,000 | 1,156 |
| 2015-05-11 | 1,149 | 1,158 | 1,148 | 1,152 | 65,000 | 1,152 |
| 2015-05-08 | 1,147 | 1,154 | 1,139 | 1,149 | 97,400 | 1,149 |
| 2015-05-07 | 1,156 | 1,164 | 1,142 | 1,147 | 94,000 | 1,147 |
| 2015-05-01 | 1,175 | 1,176 | 1,150 | 1,156 | 126,300 | 1,156 |
| 2015-04-30 | 1,182 | 1,187 | 1,175 | 1,179 | 68,100 | 1,179 |
| 2015-04-28 | 1,188 | 1,189 | 1,179 | 1,182 | 56,300 | 1,182 |
| 2015-04-27 | 1,181 | 1,193 | 1,181 | 1,186 | 48,900 | 1,186 |
| 2015-04-24 | 1,181 | 1,193 | 1,176 | 1,182 | 92,200 | 1,182 |
| 2015-04-23 | 1,188 | 1,188 | 1,181 | 1,185 | 43,400 | 1,185 |
| 2015-04-22 | 1,185 | 1,193 | 1,180 | 1,183 | 50,500 | 1,183 |
| 2015-04-21 | 1,190 | 1,195 | 1,182 | 1,184 | 39,100 | 1,184 |
| 2015-04-20 | 1,185 | 1,194 | 1,179 | 1,189 | 52,300 | 1,189 |
| 2015-04-17 | 1,196 | 1,200 | 1,186 | 1,192 | 60,500 | 1,192 |
| 2015-04-16 | 1,190 | 1,196 | 1,185 | 1,196 | 54,900 | 1,196 |
| 2015-04-15 | 1,193 | 1,193 | 1,182 | 1,193 | 51,000 | 1,193 |
| 2015-04-14 | 1,194 | 1,198 | 1,185 | 1,194 | 52,400 | 1,194 |
| 2015-04-13 | 1,172 | 1,196 | 1,171 | 1,194 | 92,300 | 1,194 |
| 2015-04-10 | 1,170 | 1,179 | 1,170 | 1,172 | 51,900 | 1,172 |
| 2015-04-09 | 1,185 | 1,187 | 1,168 | 1,172 | 92,000 | 1,172 |
| 2015-04-08 | 1,170 | 1,190 | 1,170 | 1,184 | 99,700 | 1,184 |
| 2015-04-07 | 1,176 | 1,180 | 1,167 | 1,169 | 75,700 | 1,169 |
| 2015-04-06 | 1,178 | 1,188 | 1,168 | 1,174 | 80,600 | 1,174 |
| 2015-04-03 | 1,165 | 1,183 | 1,165 | 1,176 | 79,900 | 1,176 |
| 2015-04-02 | 1,162 | 1,172 | 1,161 | 1,165 | 85,200 | 1,165 |
| 2015-04-01 | 1,175 | 1,186 | 1,159 | 1,161 | 136,700 | 1,161 |
| 2015-03-31 | 1,190 | 1,202 | 1,186 | 1,186 | 90,200 | 1,186 |
| 2015-03-30 | 1,228 | 1,234 | 1,185 | 1,192 | 208,400 | 1,192 |
| 2015-03-27 | 1,220 | 1,233 | 1,205 | 1,211 | 388,000 | 1,211 |
| 2015-03-26 | 1,249 | 1,260 | 1,209 | 1,209 | 474,000 | 1,209 |
| 2015-03-25 | 1,283 | 1,289 | 1,252 | 1,279 | 278,000 | 1,279 |
| 2015-03-24 | 1,303 | 1,305 | 1,285 | 1,298 | 266,300 | 1,298 |
| 2015-03-23 | 1,284 | 1,299 | 1,271 | 1,298 | 290,200 | 1,298 |
| 2015-03-20 | 1,229 | 1,260 | 1,223 | 1,260 | 258,100 | 1,260 |
| 2015-03-19 | 1,236 | 1,241 | 1,227 | 1,229 | 80,200 | 1,229 |
| 2015-03-18 | 1,239 | 1,244 | 1,232 | 1,239 | 75,300 | 1,239 |
| 2015-03-17 | 1,239 | 1,242 | 1,233 | 1,235 | 105,900 | 1,235 |
| 2015-03-16 | 1,232 | 1,239 | 1,232 | 1,234 | 90,400 | 1,234 |
| 2015-03-13 | 1,227 | 1,231 | 1,221 | 1,228 | 101,200 | 1,228 |
| 2015-03-12 | 1,219 | 1,234 | 1,216 | 1,218 | 106,900 | 1,218 |
| 2015-03-11 | 1,210 | 1,220 | 1,210 | 1,218 | 57,800 | 1,218 |
| 2015-03-10 | 1,211 | 1,228 | 1,208 | 1,219 | 187,300 | 1,219 |
| 2015-03-09 | 1,195 | 1,209 | 1,188 | 1,205 | 141,800 | 1,205 |
| 2015-03-06 | 1,191 | 1,195 | 1,185 | 1,194 | 65,800 | 1,194 |
| 2015-03-05 | 1,175 | 1,190 | 1,175 | 1,187 | 67,600 | 1,187 |
| 2015-03-04 | 1,161 | 1,179 | 1,161 | 1,176 | 73,300 | 1,176 |
| 2015-03-03 | 1,172 | 1,177 | 1,162 | 1,163 | 86,900 | 1,163 |
| 2015-03-02 | 1,170 | 1,177 | 1,163 | 1,170 | 56,600 | 1,170 |
| 2015-02-27 | 1,183 | 1,194 | 1,163 | 1,167 | 151,900 | 1,167 |
| 2015-02-26 | 1,181 | 1,206 | 1,180 | 1,183 | 202,500 | 1,183 |
| 2015-02-25 | 1,165 | 1,184 | 1,160 | 1,183 | 158,200 | 1,183 |
| 2015-02-24 | 1,150 | 1,163 | 1,150 | 1,162 | 104,400 | 1,162 |
| 2015-02-23 | 1,141 | 1,156 | 1,141 | 1,150 | 94,600 | 1,150 |
| 2015-02-20 | 1,150 | 1,156 | 1,142 | 1,145 | 142,900 | 1,145 |
| 2015-02-19 | 1,154 | 1,163 | 1,152 | 1,156 | 114,900 | 1,156 |
| 2015-02-18 | 1,133 | 1,155 | 1,132 | 1,152 | 123,000 | 1,152 |
| 2015-02-17 | 1,150 | 1,155 | 1,130 | 1,130 | 126,500 | 1,130 |
| 2015-02-16 | 1,128 | 1,155 | 1,125 | 1,149 | 266,500 | 1,149 |
| 2015-02-13 | 1,105 | 1,122 | 1,101 | 1,119 | 235,200 | 1,119 |
| 2015-02-12 | 1,108 | 1,124 | 1,100 | 1,105 | 430,300 | 1,105 |
| 2015-02-10 | 1,100 | 1,140 | 1,090 | 1,110 | 993,700 | 1,110 |
| 2015-02-09 | 1,233 | 1,238 | 1,200 | 1,209 | 193,700 | 1,209 |
| 2015-02-06 | 1,191 | 1,233 | 1,191 | 1,227 | 182,800 | 1,227 |
| 2015-02-05 | 1,193 | 1,203 | 1,180 | 1,197 | 146,900 | 1,197 |
| 2015-02-04 | 1,185 | 1,195 | 1,183 | 1,191 | 95,500 | 1,191 |
| 2015-02-03 | 1,187 | 1,188 | 1,177 | 1,181 | 90,700 | 1,181 |
| 2015-02-02 | 1,166 | 1,186 | 1,166 | 1,183 | 90,400 | 1,183 |
| 2015-01-30 | 1,177 | 1,179 | 1,163 | 1,166 | 89,600 | 1,166 |
| 2015-01-29 | 1,185 | 1,185 | 1,168 | 1,179 | 89,800 | 1,179 |
| 2015-01-28 | 1,170 | 1,186 | 1,170 | 1,185 | 86,700 | 1,185 |
| 2015-01-27 | 1,165 | 1,175 | 1,162 | 1,172 | 96,300 | 1,172 |
| 2015-01-26 | 1,155 | 1,168 | 1,144 | 1,162 | 66,800 | 1,162 |
| 2015-01-23 | 1,194 | 1,194 | 1,145 | 1,157 | 156,900 | 1,157 |
| 2015-01-22 | 1,164 | 1,183 | 1,161 | 1,180 | 174,900 | 1,180 |
| 2015-01-21 | 1,142 | 1,162 | 1,139 | 1,156 | 94,100 | 1,156 |
| 2015-01-20 | 1,130 | 1,147 | 1,127 | 1,143 | 66,500 | 1,143 |
| 2015-01-19 | 1,135 | 1,140 | 1,120 | 1,125 | 71,000 | 1,125 |
| 2015-01-16 | 1,146 | 1,149 | 1,122 | 1,133 | 86,800 | 1,133 |
| 2015-01-15 | 1,145 | 1,156 | 1,143 | 1,150 | 79,900 | 1,150 |
| 2015-01-14 | 1,145 | 1,153 | 1,136 | 1,149 | 89,600 | 1,149 |
| 2015-01-13 | 1,122 | 1,148 | 1,111 | 1,142 | 148,900 | 1,142 |
| 2015-01-09 | 1,164 | 1,165 | 1,122 | 1,128 | 141,500 | 1,128 |
| 2015-01-08 | 1,134 | 1,157 | 1,130 | 1,151 | 135,600 | 1,151 |
| 2015-01-07 | 1,115 | 1,144 | 1,115 | 1,134 | 128,700 | 1,134 |
| 2015-01-06 | 1,125 | 1,133 | 1,115 | 1,121 | 133,100 | 1,121 |
| 2015-01-05 | 1,116 | 1,153 | 1,107 | 1,133 | 204,900 | 1,133 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
