7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 4,350 | 4,380 | 4,230 | 4,275 | 936,400 | 1,068.75 |
| 2015-12-29 | 4,305 | 4,420 | 4,300 | 4,390 | 634,400 | 1,097.50 |
| 2015-12-28 | 4,435 | 4,440 | 4,255 | 4,320 | 602,200 | 1,080 |
| 2015-12-25 | 4,355 | 4,455 | 4,310 | 4,385 | 419,000 | 1,096.25 |
| 2015-12-24 | 4,570 | 4,585 | 4,390 | 4,410 | 638,700 | 1,102.50 |
| 2015-12-22 | 4,510 | 4,595 | 4,440 | 4,475 | 598,200 | 1,118.75 |
| 2015-12-21 | 4,440 | 4,520 | 4,385 | 4,460 | 782,700 | 1,115 |
| 2015-12-18 | 4,545 | 4,610 | 4,445 | 4,445 | 1,656,000 | 1,111.25 |
| 2015-12-17 | 4,500 | 4,560 | 4,455 | 4,490 | 1,255,800 | 1,122.50 |
| 2015-12-16 | 4,425 | 4,455 | 4,285 | 4,445 | 1,421,600 | 1,111.25 |
| 2015-12-15 | 4,400 | 4,530 | 4,395 | 4,395 | 953,100 | 1,098.75 |
| 2015-12-14 | 4,385 | 4,425 | 4,365 | 4,400 | 1,019,000 | 1,100 |
| 2015-12-11 | 4,540 | 4,670 | 4,465 | 4,485 | 1,050,100 | 1,121.25 |
| 2015-12-10 | 4,650 | 4,725 | 4,580 | 4,600 | 921,200 | 1,150 |
| 2015-12-09 | 4,765 | 4,875 | 4,685 | 4,700 | 818,000 | 1,175 |
| 2015-12-08 | 4,750 | 4,850 | 4,725 | 4,730 | 819,100 | 1,182.50 |
| 2015-12-07 | 4,655 | 4,760 | 4,655 | 4,735 | 692,200 | 1,183.75 |
| 2015-12-04 | 4,665 | 4,710 | 4,570 | 4,590 | 813,500 | 1,147.50 |
| 2015-12-03 | 4,785 | 4,820 | 4,725 | 4,740 | 575,800 | 1,185 |
| 2015-12-02 | 4,750 | 4,785 | 4,720 | 4,745 | 580,000 | 1,186.25 |
| 2015-12-01 | 4,845 | 4,865 | 4,735 | 4,770 | 938,800 | 1,192.50 |
| 2015-11-30 | 4,900 | 4,955 | 4,835 | 4,875 | 650,900 | 1,218.75 |
| 2015-11-27 | 4,960 | 4,970 | 4,860 | 4,875 | 531,500 | 1,218.75 |
| 2015-11-26 | 4,975 | 5,030 | 4,950 | 4,990 | 540,600 | 1,247.50 |
| 2015-11-25 | 5,000 | 5,000 | 4,920 | 4,940 | 408,900 | 1,235 |
| 2015-11-24 | 4,995 | 5,030 | 4,940 | 5,020 | 816,200 | 1,255 |
| 2015-11-20 | 4,870 | 4,900 | 4,790 | 4,900 | 707,300 | 1,225 |
| 2015-11-19 | 4,980 | 4,985 | 4,885 | 4,895 | 448,400 | 1,223.75 |
| 2015-11-18 | 4,940 | 5,010 | 4,915 | 4,930 | 651,500 | 1,232.50 |
| 2015-11-17 | 4,870 | 4,935 | 4,855 | 4,905 | 716,500 | 1,226.25 |
| 2015-11-16 | 4,835 | 4,890 | 4,770 | 4,800 | 667,000 | 1,200 |
| 2015-11-13 | 4,835 | 4,915 | 4,800 | 4,890 | 762,600 | 1,222.50 |
| 2015-11-12 | 4,770 | 4,855 | 4,750 | 4,840 | 1,169,800 | 1,210 |
| 2015-11-11 | 4,670 | 4,775 | 4,645 | 4,750 | 753,600 | 1,187.50 |
| 2015-11-10 | 4,635 | 4,670 | 4,580 | 4,630 | 579,900 | 1,157.50 |
| 2015-11-09 | 4,575 | 4,670 | 4,575 | 4,665 | 948,800 | 1,166.25 |
| 2015-11-06 | 4,315 | 4,560 | 4,315 | 4,515 | 1,124,500 | 1,128.75 |
| 2015-11-05 | 4,455 | 4,550 | 4,440 | 4,525 | 949,400 | 1,131.25 |
| 2015-11-04 | 4,450 | 4,470 | 4,400 | 4,435 | 635,000 | 1,108.75 |
| 2015-11-02 | 4,405 | 4,465 | 4,380 | 4,390 | 471,600 | 1,097.50 |
| 2015-10-30 | 4,380 | 4,490 | 4,360 | 4,475 | 771,400 | 1,118.75 |
| 2015-10-29 | 4,410 | 4,430 | 4,375 | 4,400 | 422,600 | 1,100 |
| 2015-10-28 | 4,505 | 4,505 | 4,390 | 4,405 | 727,700 | 1,101.25 |
| 2015-10-27 | 4,515 | 4,600 | 4,495 | 4,505 | 826,600 | 1,126.25 |
| 2015-10-26 | 4,510 | 4,525 | 4,475 | 4,500 | 606,200 | 1,125 |
| 2015-10-23 | 4,485 | 4,510 | 4,435 | 4,460 | 773,700 | 1,115 |
| 2015-10-22 | 4,395 | 4,450 | 4,360 | 4,365 | 601,800 | 1,091.25 |
| 2015-10-21 | 4,365 | 4,400 | 4,315 | 4,375 | 533,300 | 1,093.75 |
| 2015-10-20 | 4,450 | 4,470 | 4,345 | 4,355 | 657,200 | 1,088.75 |
| 2015-10-19 | 4,420 | 4,510 | 4,410 | 4,460 | 628,300 | 1,115 |
| 2015-10-16 | 4,460 | 4,475 | 4,395 | 4,425 | 603,500 | 1,106.25 |
| 2015-10-15 | 4,410 | 4,515 | 4,390 | 4,460 | 722,500 | 1,115 |
| 2015-10-14 | 4,415 | 4,520 | 4,400 | 4,430 | 670,100 | 1,107.50 |
| 2015-10-13 | 4,535 | 4,590 | 4,445 | 4,470 | 1,078,300 | 1,117.50 |
| 2015-10-09 | 4,575 | 4,580 | 4,440 | 4,555 | 887,500 | 1,138.75 |
| 2015-10-08 | 4,825 | 4,845 | 4,490 | 4,540 | 1,416,000 | 1,135 |
| 2015-10-07 | 4,925 | 4,985 | 4,710 | 4,850 | 1,219,800 | 1,212.50 |
| 2015-10-06 | 4,980 | 4,995 | 4,820 | 4,830 | 816,500 | 1,207.50 |
| 2015-10-05 | 4,880 | 4,965 | 4,875 | 4,940 | 790,600 | 1,235 |
| 2015-10-02 | 4,705 | 4,920 | 4,675 | 4,805 | 764,300 | 1,201.25 |
| 2015-10-01 | 4,585 | 4,720 | 4,540 | 4,700 | 869,100 | 1,175 |
| 2015-09-30 | 4,500 | 4,535 | 4,460 | 4,490 | 668,900 | 1,122.50 |
| 2015-09-29 | 4,525 | 4,535 | 4,390 | 4,425 | 584,900 | 1,106.25 |
| 2015-09-28 | 4,580 | 4,655 | 4,545 | 4,620 | 739,500 | 1,155 |
| 2015-09-25 | 4,600 | 4,660 | 4,520 | 4,620 | 951,400 | 1,155 |
| 2015-09-24 | 4,485 | 4,670 | 4,440 | 4,535 | 1,096,800 | 1,133.75 |
| 2015-09-18 | 4,515 | 4,565 | 4,425 | 4,435 | 1,043,400 | 1,108.75 |
| 2015-09-17 | 4,615 | 4,635 | 4,550 | 4,605 | 755,600 | 1,151.25 |
| 2015-09-16 | 4,575 | 4,600 | 4,390 | 4,510 | 1,159,600 | 1,127.50 |
| 2015-09-15 | 4,580 | 4,685 | 4,535 | 4,555 | 852,400 | 1,138.75 |
| 2015-09-14 | 4,540 | 4,660 | 4,475 | 4,500 | 968,300 | 1,125 |
| 2015-09-11 | 4,280 | 4,525 | 4,265 | 4,490 | 1,221,200 | 1,122.50 |
| 2015-09-10 | 4,410 | 4,425 | 4,270 | 4,330 | 873,000 | 1,082.50 |
| 2015-09-09 | 4,440 | 4,495 | 4,325 | 4,480 | 926,600 | 1,120 |
| 2015-09-08 | 4,265 | 4,440 | 4,205 | 4,210 | 1,295,900 | 1,052.50 |
| 2015-09-07 | 4,190 | 4,270 | 4,085 | 4,240 | 1,148,100 | 1,060 |
| 2015-09-04 | 4,350 | 4,370 | 4,200 | 4,210 | 1,214,000 | 1,052.50 |
| 2015-09-03 | 4,405 | 4,475 | 4,355 | 4,360 | 642,800 | 1,090 |
| 2015-09-02 | 4,305 | 4,505 | 4,260 | 4,415 | 858,700 | 1,103.75 |
| 2015-09-01 | 4,650 | 4,665 | 4,440 | 4,440 | 1,003,100 | 1,110 |
| 2015-08-31 | 4,785 | 4,785 | 4,690 | 4,710 | 803,100 | 1,177.50 |
| 2015-08-28 | 4,875 | 4,875 | 4,695 | 4,800 | 740,000 | 1,200 |
| 2015-08-27 | 4,845 | 4,880 | 4,710 | 4,735 | 915,700 | 1,183.75 |
| 2015-08-26 | 4,535 | 4,670 | 4,515 | 4,645 | 779,800 | 1,161.25 |
| 2015-08-25 | 4,490 | 4,750 | 4,230 | 4,490 | 1,725,300 | 1,122.50 |
| 2015-08-24 | 4,760 | 4,885 | 4,670 | 4,700 | 1,880,200 | 1,175 |
| 2015-08-21 | 4,840 | 4,930 | 4,790 | 4,900 | 1,451,200 | 1,225 |
| 2015-08-20 | 5,000 | 5,070 | 4,965 | 5,010 | 823,200 | 1,252.50 |
| 2015-08-19 | 5,100 | 5,140 | 4,980 | 5,000 | 1,609,900 | 1,250 |
| 2015-08-18 | 5,190 | 5,270 | 5,050 | 5,200 | 1,797,400 | 1,300 |
| 2015-08-17 | 5,300 | 5,350 | 5,220 | 5,290 | 1,404,200 | 1,322.50 |
| 2015-08-14 | 5,100 | 5,220 | 5,060 | 5,200 | 996,800 | 1,300 |
| 2015-08-13 | 5,000 | 5,080 | 4,920 | 5,030 | 932,200 | 1,257.50 |
| 2015-08-12 | 5,170 | 5,200 | 5,000 | 5,000 | 921,300 | 1,250 |
| 2015-08-11 | 5,370 | 5,410 | 5,170 | 5,220 | 1,344,600 | 1,305 |
| 2015-08-10 | 5,110 | 5,300 | 5,070 | 5,290 | 902,700 | 1,322.50 |
| 2015-08-07 | 5,020 | 5,090 | 4,950 | 5,080 | 849,000 | 1,270 |
| 2015-08-06 | 5,190 | 5,210 | 5,010 | 5,020 | 1,256,200 | 1,255 |
| 2015-08-05 | 5,350 | 5,380 | 5,160 | 5,170 | 911,600 | 1,292.50 |
| 2015-08-04 | 5,280 | 5,470 | 5,240 | 5,380 | 1,207,700 | 1,345 |
| 2015-08-03 | 5,300 | 5,330 | 5,250 | 5,290 | 552,500 | 1,322.50 |
| 2015-07-31 | 5,320 | 5,320 | 5,200 | 5,290 | 703,800 | 1,322.50 |
| 2015-07-30 | 5,300 | 5,350 | 5,230 | 5,240 | 664,800 | 1,310 |
| 2015-07-29 | 5,260 | 5,320 | 5,210 | 5,280 | 808,100 | 1,320 |
| 2015-07-28 | 5,160 | 5,360 | 5,070 | 5,230 | 1,494,900 | 1,307.50 |
| 2015-07-27 | 5,470 | 5,540 | 5,260 | 5,320 | 1,075,500 | 1,330 |
| 2015-07-24 | 5,690 | 5,830 | 5,480 | 5,600 | 1,031,100 | 1,400 |
| 2015-07-23 | 5,560 | 5,650 | 5,500 | 5,600 | 830,500 | 1,400 |
| 2015-07-22 | 5,580 | 5,620 | 5,520 | 5,550 | 415,400 | 1,387.50 |
| 2015-07-21 | 5,560 | 5,680 | 5,550 | 5,650 | 991,100 | 1,412.50 |
| 2015-07-17 | 5,370 | 5,470 | 5,370 | 5,460 | 610,800 | 1,365 |
| 2015-07-16 | 5,290 | 5,390 | 5,230 | 5,370 | 703,000 | 1,342.50 |
| 2015-07-15 | 5,280 | 5,290 | 5,120 | 5,190 | 545,700 | 1,297.50 |
| 2015-07-14 | 5,310 | 5,310 | 5,120 | 5,170 | 550,800 | 1,292.50 |
| 2015-07-13 | 5,130 | 5,220 | 5,060 | 5,180 | 668,600 | 1,295 |
| 2015-07-10 | 5,130 | 5,160 | 5,010 | 5,050 | 1,171,100 | 1,262.50 |
| 2015-07-09 | 4,825 | 5,080 | 4,810 | 5,030 | 1,182,500 | 1,257.50 |
| 2015-07-08 | 5,320 | 5,320 | 5,040 | 5,040 | 1,098,300 | 1,260 |
| 2015-07-07 | 5,320 | 5,360 | 5,270 | 5,320 | 531,600 | 1,330 |
| 2015-07-06 | 5,230 | 5,300 | 5,190 | 5,200 | 856,100 | 1,300 |
| 2015-07-03 | 5,390 | 5,390 | 5,240 | 5,360 | 821,100 | 1,340 |
| 2015-07-02 | 5,400 | 5,510 | 5,360 | 5,420 | 1,095,600 | 1,355 |
| 2015-07-01 | 5,260 | 5,320 | 5,210 | 5,300 | 483,100 | 1,325 |
| 2015-06-30 | 5,120 | 5,230 | 5,110 | 5,210 | 810,200 | 1,302.50 |
| 2015-06-29 | 4,975 | 5,150 | 4,970 | 5,090 | 913,200 | 1,272.50 |
| 2015-06-26 | 5,360 | 5,370 | 5,240 | 5,260 | 744,900 | 1,315 |
| 2015-06-25 | 10,460 | 10,630 | 10,460 | 10,500 | 274,900 | 1,312.50 |
| 2015-06-24 | 10,500 | 10,650 | 10,440 | 10,460 | 531,000 | 1,307.50 |
| 2015-06-23 | 10,380 | 10,450 | 10,290 | 10,440 | 417,000 | 1,305 |
| 2015-06-22 | 10,300 | 10,370 | 9,990 | 10,210 | 384,300 | 1,276.25 |
| 2015-06-19 | 10,090 | 10,290 | 10,080 | 10,240 | 456,700 | 1,280 |
| 2015-06-18 | 10,010 | 10,280 | 9,980 | 10,030 | 518,900 | 1,253.75 |
| 2015-06-17 | 9,900 | 10,020 | 9,900 | 9,990 | 368,900 | 1,248.75 |
| 2015-06-16 | 9,800 | 9,900 | 9,780 | 9,870 | 274,800 | 1,233.75 |
| 2015-06-15 | 9,660 | 9,860 | 9,610 | 9,860 | 450,400 | 1,232.50 |
| 2015-06-12 | 9,850 | 9,860 | 9,530 | 9,660 | 725,100 | 1,207.50 |
| 2015-06-11 | 9,620 | 9,870 | 9,470 | 9,810 | 1,026,100 | 1,226.25 |
| 2015-06-10 | 9,140 | 9,270 | 9,110 | 9,170 | 301,500 | 1,146.25 |
| 2015-06-09 | 9,150 | 9,270 | 9,060 | 9,100 | 578,400 | 1,137.50 |
| 2015-06-08 | 9,540 | 9,540 | 9,280 | 9,280 | 362,500 | 1,160 |
| 2015-06-05 | 9,380 | 9,520 | 9,370 | 9,500 | 173,600 | 1,187.50 |
| 2015-06-04 | 9,570 | 9,620 | 9,400 | 9,460 | 300,900 | 1,182.50 |
| 2015-06-03 | 9,630 | 9,670 | 9,490 | 9,510 | 256,600 | 1,188.75 |
| 2015-06-02 | 9,560 | 9,720 | 9,510 | 9,700 | 275,300 | 1,212.50 |
| 2015-06-01 | 9,600 | 9,630 | 9,490 | 9,580 | 259,500 | 1,197.50 |
| 2015-05-29 | 9,490 | 9,670 | 9,460 | 9,600 | 396,200 | 1,200 |
| 2015-05-28 | 9,730 | 9,730 | 9,440 | 9,550 | 504,100 | 1,193.75 |
| 2015-05-27 | 9,890 | 9,910 | 9,620 | 9,640 | 533,400 | 1,205 |
| 2015-05-26 | 9,800 | 10,070 | 9,780 | 9,970 | 441,700 | 1,246.25 |
| 2015-05-25 | 9,780 | 9,900 | 9,680 | 9,820 | 386,300 | 1,227.50 |
| 2015-05-22 | 9,590 | 9,730 | 9,550 | 9,720 | 345,900 | 1,215 |
| 2015-05-21 | 9,720 | 9,740 | 9,510 | 9,530 | 585,300 | 1,191.25 |
| 2015-05-20 | 9,890 | 9,910 | 9,720 | 9,830 | 575,400 | 1,228.75 |
| 2015-05-19 | 9,590 | 9,850 | 9,540 | 9,750 | 735,200 | 1,218.75 |
| 2015-05-18 | 9,480 | 9,540 | 9,410 | 9,440 | 336,500 | 1,180 |
| 2015-05-15 | 9,250 | 9,450 | 9,210 | 9,410 | 450,100 | 1,176.25 |
| 2015-05-14 | 9,250 | 9,300 | 9,090 | 9,100 | 372,400 | 1,137.50 |
| 2015-05-13 | 9,240 | 9,440 | 9,170 | 9,400 | 283,000 | 1,175 |
| 2015-05-12 | 9,370 | 9,410 | 9,220 | 9,270 | 318,200 | 1,158.75 |
| 2015-05-11 | 9,170 | 9,330 | 9,050 | 9,240 | 503,000 | 1,155 |
| 2015-05-08 | 9,570 | 9,590 | 9,170 | 9,170 | 580,900 | 1,146.25 |
| 2015-05-07 | 9,130 | 9,300 | 9,050 | 9,290 | 578,100 | 1,161.25 |
| 2015-05-01 | 8,900 | 9,050 | 8,840 | 9,040 | 955,700 | 1,130 |
| 2015-04-30 | 9,370 | 9,370 | 9,060 | 9,120 | 833,700 | 1,140 |
| 2015-04-28 | 9,420 | 9,550 | 9,420 | 9,490 | 368,100 | 1,186.25 |
| 2015-04-27 | 9,540 | 9,540 | 9,390 | 9,450 | 460,800 | 1,181.25 |
| 2015-04-24 | 9,580 | 9,600 | 9,370 | 9,520 | 616,300 | 1,190 |
| 2015-04-23 | 9,980 | 10,030 | 9,450 | 9,520 | 920,500 | 1,190 |
| 2015-04-22 | 9,800 | 10,010 | 9,800 | 9,940 | 531,000 | 1,242.50 |
| 2015-04-21 | 9,710 | 9,790 | 9,530 | 9,730 | 628,200 | 1,216.25 |
| 2015-04-20 | 9,670 | 9,960 | 9,510 | 9,560 | 1,053,000 | 1,195 |
| 2015-04-17 | 10,110 | 10,180 | 9,650 | 9,760 | 1,497,200 | 1,220 |
| 2015-04-16 | 10,940 | 10,940 | 10,460 | 10,560 | 722,200 | 1,320 |
| 2015-04-15 | 10,940 | 10,980 | 10,860 | 10,950 | 405,600 | 1,368.75 |
| 2015-04-14 | 10,800 | 10,930 | 10,790 | 10,870 | 414,100 | 1,358.75 |
| 2015-04-13 | 10,850 | 10,870 | 10,600 | 10,790 | 436,700 | 1,348.75 |
| 2015-04-10 | 10,650 | 10,880 | 10,650 | 10,840 | 588,300 | 1,355 |
| 2015-04-09 | 10,250 | 10,630 | 10,210 | 10,600 | 616,200 | 1,325 |
| 2015-04-08 | 9,990 | 10,490 | 9,980 | 10,420 | 728,000 | 1,302.50 |
| 2015-04-07 | 9,920 | 10,030 | 9,810 | 9,930 | 417,800 | 1,241.25 |
| 2015-04-06 | 9,720 | 9,900 | 9,670 | 9,870 | 323,500 | 1,233.75 |
| 2015-04-03 | 9,460 | 9,740 | 9,460 | 9,740 | 323,700 | 1,217.50 |
| 2015-04-02 | 9,420 | 9,660 | 9,420 | 9,610 | 529,700 | 1,201.25 |
| 2015-04-01 | 9,630 | 9,650 | 9,340 | 9,380 | 686,500 | 1,172.50 |
| 2015-03-31 | 9,890 | 9,940 | 9,700 | 9,780 | 628,700 | 1,222.50 |
| 2015-03-30 | 9,580 | 9,840 | 9,550 | 9,780 | 419,800 | 1,222.50 |
| 2015-03-27 | 9,500 | 9,730 | 9,430 | 9,580 | 555,000 | 1,197.50 |
| 2015-03-26 | 9,500 | 9,500 | 9,290 | 9,350 | 327,900 | 1,168.75 |
| 2015-03-25 | 9,530 | 9,530 | 9,400 | 9,520 | 388,500 | 1,190 |
| 2015-03-24 | 9,580 | 9,600 | 9,390 | 9,500 | 383,400 | 1,187.50 |
| 2015-03-23 | 9,780 | 9,810 | 9,610 | 9,620 | 435,300 | 1,202.50 |
| 2015-03-20 | 9,820 | 9,820 | 9,660 | 9,740 | 338,700 | 1,217.50 |
| 2015-03-19 | 9,950 | 9,960 | 9,740 | 9,820 | 390,700 | 1,227.50 |
| 2015-03-18 | 9,770 | 9,830 | 9,650 | 9,800 | 283,800 | 1,225 |
| 2015-03-17 | 9,860 | 9,860 | 9,690 | 9,720 | 361,800 | 1,215 |
| 2015-03-16 | 9,630 | 9,830 | 9,620 | 9,800 | 390,000 | 1,225 |
| 2015-03-13 | 9,710 | 9,770 | 9,640 | 9,670 | 452,200 | 1,208.75 |
| 2015-03-12 | 9,710 | 9,750 | 9,580 | 9,710 | 333,000 | 1,213.75 |
| 2015-03-11 | 9,350 | 9,550 | 9,310 | 9,440 | 576,900 | 1,180 |
| 2015-03-10 | 9,900 | 9,910 | 9,430 | 9,480 | 734,000 | 1,185 |
| 2015-03-09 | 9,770 | 9,890 | 9,610 | 9,850 | 376,200 | 1,231.25 |
| 2015-03-06 | 9,800 | 9,810 | 9,580 | 9,770 | 379,100 | 1,221.25 |
| 2015-03-05 | 9,720 | 9,840 | 9,650 | 9,790 | 457,700 | 1,223.75 |
| 2015-03-04 | 9,690 | 9,870 | 9,680 | 9,800 | 983,700 | 1,225 |
| 2015-03-03 | 9,420 | 9,680 | 9,410 | 9,550 | 557,700 | 1,193.75 |
| 2015-03-02 | 9,390 | 9,540 | 9,290 | 9,320 | 517,800 | 1,165 |
| 2015-02-27 | 9,020 | 9,310 | 8,920 | 9,290 | 657,900 | 1,161.25 |
| 2015-02-26 | 8,860 | 9,050 | 8,850 | 9,020 | 433,300 | 1,127.50 |
| 2015-02-25 | 8,750 | 8,930 | 8,690 | 8,910 | 671,600 | 1,113.75 |
| 2015-02-24 | 8,620 | 8,690 | 8,560 | 8,640 | 381,900 | 1,080 |
| 2015-02-23 | 8,680 | 8,690 | 8,450 | 8,530 | 311,700 | 1,066.25 |
| 2015-02-20 | 8,790 | 8,800 | 8,490 | 8,570 | 336,300 | 1,071.25 |
| 2015-02-19 | 8,550 | 8,770 | 8,520 | 8,730 | 741,800 | 1,091.25 |
| 2015-02-18 | 8,220 | 8,480 | 8,160 | 8,470 | 560,000 | 1,058.75 |
| 2015-02-17 | 8,120 | 8,180 | 8,000 | 8,090 | 869,900 | 1,011.25 |
| 2015-02-16 | 8,450 | 8,480 | 8,180 | 8,180 | 494,200 | 1,022.50 |
| 2015-02-13 | 8,510 | 8,600 | 8,270 | 8,330 | 799,700 | 1,041.25 |
| 2015-02-12 | 8,470 | 8,680 | 8,440 | 8,520 | 655,900 | 1,065 |
| 2015-02-10 | 8,230 | 8,440 | 8,210 | 8,400 | 680,700 | 1,050 |
| 2015-02-09 | 8,010 | 8,180 | 7,860 | 8,110 | 1,013,700 | 1,013.75 |
| 2015-02-06 | 7,900 | 8,000 | 7,750 | 7,860 | 1,455,500 | 982.50 |
| 2015-02-05 | 8,400 | 8,550 | 8,040 | 8,350 | 674,500 | 1,043.75 |
| 2015-02-04 | 8,420 | 8,480 | 8,170 | 8,480 | 821,200 | 1,060 |
| 2015-02-03 | 8,710 | 8,740 | 8,160 | 8,280 | 708,100 | 1,035 |
| 2015-02-02 | 8,630 | 8,730 | 8,590 | 8,680 | 426,200 | 1,085 |
| 2015-01-30 | 8,510 | 8,690 | 8,440 | 8,620 | 595,600 | 1,077.50 |
| 2015-01-29 | 8,380 | 8,570 | 8,370 | 8,570 | 931,300 | 1,071.25 |
| 2015-01-28 | 8,480 | 8,500 | 8,330 | 8,430 | 682,800 | 1,053.75 |
| 2015-01-27 | 8,510 | 8,640 | 8,480 | 8,630 | 309,400 | 1,078.75 |
| 2015-01-26 | 8,360 | 8,470 | 8,350 | 8,450 | 172,900 | 1,056.25 |
| 2015-01-23 | 8,580 | 8,580 | 8,350 | 8,460 | 254,100 | 1,057.50 |
| 2015-01-22 | 8,620 | 8,650 | 8,460 | 8,530 | 246,800 | 1,066.25 |
| 2015-01-21 | 8,660 | 8,660 | 8,460 | 8,500 | 359,500 | 1,062.50 |
| 2015-01-20 | 8,460 | 8,720 | 8,430 | 8,630 | 549,400 | 1,078.75 |
| 2015-01-19 | 8,350 | 8,390 | 8,110 | 8,370 | 426,800 | 1,046.25 |
| 2015-01-16 | 8,140 | 8,250 | 8,040 | 8,210 | 359,300 | 1,026.25 |
| 2015-01-15 | 8,200 | 8,350 | 8,190 | 8,330 | 235,900 | 1,041.25 |
| 2015-01-14 | 8,320 | 8,330 | 8,130 | 8,210 | 346,400 | 1,026.25 |
| 2015-01-13 | 8,250 | 8,450 | 7,920 | 8,360 | 812,900 | 1,045 |
| 2015-01-09 | 8,450 | 8,530 | 8,330 | 8,400 | 345,000 | 1,050 |
| 2015-01-08 | 8,210 | 8,450 | 8,160 | 8,380 | 485,200 | 1,047.50 |
| 2015-01-07 | 8,110 | 8,190 | 7,940 | 7,990 | 366,200 | 998.75 |
| 2015-01-06 | 8,180 | 8,490 | 8,160 | 8,210 | 458,200 | 1,026.25 |
| 2015-01-05 | 8,280 | 8,350 | 8,130 | 8,320 | 301,800 | 1,040 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
