7947 (株)エフピコ 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 | 4,450 | 4,455 | 4,335 | 4,385 | 67,500 | 2,192.50 |
| 2015-12-29 | 4,350 | 4,465 | 4,340 | 4,435 | 85,900 | 2,217.50 |
| 2015-12-28 | 4,420 | 4,430 | 4,305 | 4,330 | 100,300 | 2,165 |
| 2015-12-25 | 4,420 | 4,495 | 4,410 | 4,420 | 31,600 | 2,210 |
| 2015-12-24 | 4,550 | 4,590 | 4,475 | 4,480 | 65,400 | 2,240 |
| 2015-12-22 | 4,455 | 4,565 | 4,425 | 4,540 | 53,600 | 2,270 |
| 2015-12-21 | 4,400 | 4,470 | 4,360 | 4,455 | 53,700 | 2,227.50 |
| 2015-12-18 | 4,515 | 4,550 | 4,430 | 4,430 | 84,700 | 2,215 |
| 2015-12-17 | 4,505 | 4,570 | 4,470 | 4,500 | 75,300 | 2,250 |
| 2015-12-16 | 4,455 | 4,520 | 4,415 | 4,440 | 69,300 | 2,220 |
| 2015-12-15 | 4,440 | 4,470 | 4,390 | 4,405 | 39,800 | 2,202.50 |
| 2015-12-14 | 4,510 | 4,525 | 4,405 | 4,475 | 68,000 | 2,237.50 |
| 2015-12-11 | 4,470 | 4,575 | 4,470 | 4,510 | 75,700 | 2,255 |
| 2015-12-10 | 4,475 | 4,515 | 4,435 | 4,470 | 56,300 | 2,235 |
| 2015-12-09 | 4,565 | 4,585 | 4,525 | 4,545 | 40,100 | 2,272.50 |
| 2015-12-08 | 4,615 | 4,640 | 4,560 | 4,585 | 37,000 | 2,292.50 |
| 2015-12-07 | 4,670 | 4,730 | 4,625 | 4,625 | 44,000 | 2,312.50 |
| 2015-12-04 | 4,590 | 4,635 | 4,590 | 4,600 | 44,100 | 2,300 |
| 2015-12-03 | 4,615 | 4,670 | 4,590 | 4,655 | 37,700 | 2,327.50 |
| 2015-12-02 | 4,615 | 4,665 | 4,610 | 4,645 | 57,400 | 2,322.50 |
| 2015-12-01 | 4,680 | 4,695 | 4,610 | 4,615 | 50,400 | 2,307.50 |
| 2015-11-30 | 4,710 | 4,710 | 4,670 | 4,675 | 57,900 | 2,337.50 |
| 2015-11-27 | 4,670 | 4,700 | 4,610 | 4,640 | 61,000 | 2,320 |
| 2015-11-26 | 4,695 | 4,755 | 4,655 | 4,670 | 89,000 | 2,335 |
| 2015-11-25 | 4,775 | 4,775 | 4,695 | 4,695 | 52,500 | 2,347.50 |
| 2015-11-24 | 4,780 | 4,805 | 4,745 | 4,775 | 60,400 | 2,387.50 |
| 2015-11-20 | 4,800 | 4,815 | 4,750 | 4,780 | 36,700 | 2,390 |
| 2015-11-19 | 4,840 | 4,870 | 4,785 | 4,800 | 59,100 | 2,400 |
| 2015-11-18 | 4,830 | 4,840 | 4,735 | 4,785 | 52,300 | 2,392.50 |
| 2015-11-17 | 4,835 | 4,920 | 4,770 | 4,780 | 104,700 | 2,390 |
| 2015-11-16 | 4,735 | 4,805 | 4,685 | 4,790 | 86,900 | 2,395 |
| 2015-11-13 | 4,845 | 4,845 | 4,795 | 4,820 | 43,500 | 2,410 |
| 2015-11-12 | 4,790 | 4,880 | 4,780 | 4,855 | 68,400 | 2,427.50 |
| 2015-11-11 | 4,700 | 4,810 | 4,695 | 4,790 | 92,100 | 2,395 |
| 2015-11-10 | 4,620 | 4,700 | 4,600 | 4,685 | 59,200 | 2,342.50 |
| 2015-11-09 | 4,645 | 4,720 | 4,645 | 4,665 | 106,600 | 2,332.50 |
| 2015-11-06 | 4,810 | 4,810 | 4,640 | 4,655 | 174,200 | 2,327.50 |
| 2015-11-05 | 4,865 | 4,935 | 4,790 | 4,815 | 74,600 | 2,407.50 |
| 2015-11-04 | 4,905 | 4,920 | 4,835 | 4,865 | 55,300 | 2,432.50 |
| 2015-11-02 | 4,935 | 4,995 | 4,850 | 4,895 | 50,000 | 2,447.50 |
| 2015-10-30 | 4,920 | 4,990 | 4,885 | 4,965 | 78,800 | 2,482.50 |
| 2015-10-29 | 4,925 | 4,960 | 4,895 | 4,950 | 37,500 | 2,475 |
| 2015-10-28 | 4,950 | 4,950 | 4,845 | 4,860 | 46,400 | 2,430 |
| 2015-10-27 | 4,935 | 4,990 | 4,885 | 4,885 | 44,400 | 2,442.50 |
| 2015-10-26 | 4,990 | 5,000 | 4,885 | 4,930 | 67,300 | 2,465 |
| 2015-10-23 | 4,880 | 4,985 | 4,860 | 4,960 | 97,300 | 2,480 |
| 2015-10-22 | 4,840 | 4,880 | 4,800 | 4,870 | 89,100 | 2,435 |
| 2015-10-21 | 4,750 | 4,840 | 4,715 | 4,840 | 50,700 | 2,420 |
| 2015-10-20 | 4,800 | 4,840 | 4,730 | 4,750 | 41,300 | 2,375 |
| 2015-10-19 | 4,735 | 4,820 | 4,675 | 4,795 | 86,400 | 2,397.50 |
| 2015-10-16 | 4,760 | 4,825 | 4,715 | 4,735 | 67,100 | 2,367.50 |
| 2015-10-15 | 4,650 | 4,760 | 4,650 | 4,710 | 89,800 | 2,355 |
| 2015-10-14 | 4,640 | 4,695 | 4,590 | 4,620 | 41,800 | 2,310 |
| 2015-10-13 | 4,590 | 4,710 | 4,540 | 4,700 | 80,400 | 2,350 |
| 2015-10-09 | 4,555 | 4,615 | 4,515 | 4,590 | 66,700 | 2,295 |
| 2015-10-08 | 4,615 | 4,620 | 4,530 | 4,555 | 122,300 | 2,277.50 |
| 2015-10-07 | 4,670 | 4,705 | 4,525 | 4,660 | 126,000 | 2,330 |
| 2015-10-06 | 4,740 | 4,810 | 4,690 | 4,740 | 83,100 | 2,370 |
| 2015-10-05 | 4,675 | 4,740 | 4,560 | 4,715 | 90,200 | 2,357.50 |
| 2015-10-02 | 4,600 | 4,705 | 4,555 | 4,650 | 114,000 | 2,325 |
| 2015-10-01 | 4,425 | 4,650 | 4,370 | 4,640 | 146,400 | 2,320 |
| 2015-09-30 | 4,330 | 4,440 | 4,315 | 4,425 | 95,000 | 2,212.50 |
| 2015-09-29 | 4,425 | 4,425 | 4,235 | 4,245 | 101,300 | 2,122.50 |
| 2015-09-28 | 4,500 | 4,510 | 4,445 | 4,480 | 80,300 | 2,240 |
| 2015-09-25 | 4,490 | 4,545 | 4,360 | 4,455 | 141,800 | 2,227.50 |
| 2015-09-24 | 4,420 | 4,535 | 4,410 | 4,490 | 134,100 | 2,245 |
| 2015-09-18 | 4,555 | 4,560 | 4,390 | 4,475 | 154,600 | 2,237.50 |
| 2015-09-17 | 4,350 | 4,575 | 4,340 | 4,575 | 148,500 | 2,287.50 |
| 2015-09-16 | 4,375 | 4,400 | 4,340 | 4,390 | 77,300 | 2,195 |
| 2015-09-15 | 4,400 | 4,455 | 4,330 | 4,360 | 84,600 | 2,180 |
| 2015-09-14 | 4,365 | 4,435 | 4,335 | 4,355 | 73,600 | 2,177.50 |
| 2015-09-11 | 4,195 | 4,315 | 4,195 | 4,300 | 98,200 | 2,150 |
| 2015-09-10 | 4,140 | 4,280 | 4,095 | 4,265 | 136,100 | 2,132.50 |
| 2015-09-09 | 4,095 | 4,110 | 4,035 | 4,110 | 62,100 | 2,055 |
| 2015-09-08 | 3,995 | 4,070 | 3,950 | 3,955 | 80,500 | 1,977.50 |
| 2015-09-07 | 3,940 | 4,015 | 3,920 | 3,965 | 70,100 | 1,982.50 |
| 2015-09-04 | 4,035 | 4,035 | 3,945 | 3,970 | 100,200 | 1,985 |
| 2015-09-03 | 4,035 | 4,060 | 3,990 | 3,990 | 82,600 | 1,995 |
| 2015-09-02 | 3,960 | 4,030 | 3,960 | 3,985 | 88,900 | 1,992.50 |
| 2015-09-01 | 4,215 | 4,235 | 4,040 | 4,040 | 66,200 | 2,020 |
| 2015-08-31 | 4,225 | 4,235 | 4,150 | 4,210 | 97,900 | 2,105 |
| 2015-08-28 | 4,275 | 4,280 | 4,170 | 4,255 | 214,000 | 2,127.50 |
| 2015-08-27 | 4,175 | 4,275 | 4,160 | 4,170 | 132,800 | 2,085 |
| 2015-08-26 | 4,150 | 4,195 | 4,035 | 4,155 | 203,000 | 2,077.50 |
| 2015-08-25 | 3,895 | 4,055 | 3,830 | 3,960 | 193,100 | 1,980 |
| 2015-08-24 | 3,915 | 4,045 | 3,915 | 3,945 | 115,100 | 1,972.50 |
| 2015-08-21 | 4,060 | 4,125 | 4,005 | 4,015 | 103,900 | 2,007.50 |
| 2015-08-20 | 4,135 | 4,295 | 4,115 | 4,185 | 136,900 | 2,092.50 |
| 2015-08-19 | 4,140 | 4,185 | 4,100 | 4,105 | 80,000 | 2,052.50 |
| 2015-08-18 | 4,190 | 4,235 | 4,115 | 4,125 | 138,900 | 2,062.50 |
| 2015-08-17 | 4,085 | 4,150 | 4,050 | 4,145 | 76,100 | 2,072.50 |
| 2015-08-14 | 4,095 | 4,095 | 4,030 | 4,050 | 92,800 | 2,025 |
| 2015-08-13 | 3,975 | 4,085 | 3,975 | 4,065 | 157,900 | 2,032.50 |
| 2015-08-12 | 4,025 | 4,050 | 3,940 | 3,965 | 69,200 | 1,982.50 |
| 2015-08-11 | 4,010 | 4,065 | 3,985 | 4,025 | 113,700 | 2,012.50 |
| 2015-08-10 | 4,000 | 4,005 | 3,925 | 3,980 | 125,900 | 1,990 |
| 2015-08-07 | 3,905 | 4,020 | 3,900 | 4,005 | 205,400 | 2,002.50 |
| 2015-08-06 | 3,740 | 3,930 | 3,735 | 3,895 | 326,800 | 1,947.50 |
| 2015-08-05 | 4,020 | 4,185 | 4,020 | 4,090 | 150,400 | 2,045 |
| 2015-08-04 | 4,085 | 4,115 | 4,055 | 4,065 | 58,500 | 2,032.50 |
| 2015-08-03 | 3,975 | 4,085 | 3,960 | 4,070 | 73,400 | 2,035 |
| 2015-07-31 | 3,945 | 4,010 | 3,930 | 4,000 | 41,600 | 2,000 |
| 2015-07-30 | 3,980 | 4,010 | 3,915 | 3,915 | 87,200 | 1,957.50 |
| 2015-07-29 | 3,965 | 4,000 | 3,930 | 3,975 | 71,400 | 1,987.50 |
| 2015-07-28 | 3,940 | 3,985 | 3,920 | 3,950 | 72,500 | 1,975 |
| 2015-07-27 | 4,050 | 4,080 | 3,900 | 3,960 | 160,400 | 1,980 |
| 2015-07-24 | 4,150 | 4,155 | 4,035 | 4,050 | 131,500 | 2,025 |
| 2015-07-23 | 4,260 | 4,260 | 4,165 | 4,180 | 79,900 | 2,090 |
| 2015-07-22 | 4,295 | 4,395 | 4,235 | 4,270 | 54,700 | 2,135 |
| 2015-07-21 | 4,385 | 4,400 | 4,315 | 4,325 | 103,700 | 2,162.50 |
| 2015-07-17 | 4,390 | 4,405 | 4,320 | 4,350 | 117,300 | 2,175 |
| 2015-07-16 | 4,390 | 4,395 | 4,365 | 4,380 | 71,900 | 2,190 |
| 2015-07-15 | 4,355 | 4,360 | 4,325 | 4,350 | 58,900 | 2,175 |
| 2015-07-14 | 4,360 | 4,375 | 4,320 | 4,330 | 69,900 | 2,165 |
| 2015-07-13 | 4,275 | 4,300 | 4,225 | 4,270 | 86,100 | 2,135 |
| 2015-07-10 | 4,210 | 4,290 | 4,175 | 4,275 | 86,700 | 2,137.50 |
| 2015-07-09 | 4,145 | 4,170 | 4,085 | 4,170 | 77,500 | 2,085 |
| 2015-07-08 | 4,280 | 4,295 | 4,240 | 4,240 | 95,100 | 2,120 |
| 2015-07-07 | 4,345 | 4,415 | 4,280 | 4,290 | 60,200 | 2,145 |
| 2015-07-06 | 4,305 | 4,330 | 4,280 | 4,280 | 61,600 | 2,140 |
| 2015-07-03 | 4,470 | 4,475 | 4,360 | 4,360 | 88,400 | 2,180 |
| 2015-07-02 | 4,500 | 4,520 | 4,460 | 4,470 | 61,200 | 2,235 |
| 2015-07-01 | 4,460 | 4,515 | 4,445 | 4,480 | 50,600 | 2,240 |
| 2015-06-30 | 4,440 | 4,525 | 4,435 | 4,455 | 58,500 | 2,227.50 |
| 2015-06-29 | 4,435 | 4,510 | 4,395 | 4,410 | 61,300 | 2,205 |
| 2015-06-26 | 4,535 | 4,570 | 4,455 | 4,470 | 55,100 | 2,235 |
| 2015-06-25 | 4,615 | 4,625 | 4,520 | 4,530 | 39,600 | 2,265 |
| 2015-06-24 | 4,635 | 4,635 | 4,560 | 4,625 | 82,700 | 2,312.50 |
| 2015-06-23 | 4,640 | 4,650 | 4,610 | 4,620 | 68,900 | 2,310 |
| 2015-06-22 | 4,630 | 4,655 | 4,600 | 4,640 | 58,600 | 2,320 |
| 2015-06-19 | 4,635 | 4,670 | 4,615 | 4,630 | 68,800 | 2,315 |
| 2015-06-18 | 4,615 | 4,660 | 4,595 | 4,610 | 55,100 | 2,305 |
| 2015-06-17 | 4,600 | 4,665 | 4,590 | 4,615 | 155,100 | 2,307.50 |
| 2015-06-16 | 4,600 | 4,605 | 4,565 | 4,580 | 36,300 | 2,290 |
| 2015-06-15 | 4,600 | 4,625 | 4,580 | 4,610 | 49,600 | 2,305 |
| 2015-06-12 | 4,630 | 4,650 | 4,595 | 4,610 | 105,400 | 2,305 |
| 2015-06-11 | 4,615 | 4,685 | 4,585 | 4,640 | 100,900 | 2,320 |
| 2015-06-10 | 4,620 | 4,620 | 4,560 | 4,580 | 50,700 | 2,290 |
| 2015-06-09 | 4,620 | 4,635 | 4,600 | 4,620 | 40,400 | 2,310 |
| 2015-06-08 | 4,615 | 4,635 | 4,570 | 4,620 | 23,300 | 2,310 |
| 2015-06-05 | 4,610 | 4,635 | 4,560 | 4,615 | 45,600 | 2,307.50 |
| 2015-06-04 | 4,610 | 4,640 | 4,585 | 4,630 | 38,600 | 2,315 |
| 2015-06-03 | 4,640 | 4,640 | 4,570 | 4,610 | 42,600 | 2,305 |
| 2015-06-02 | 4,655 | 4,690 | 4,620 | 4,650 | 64,200 | 2,325 |
| 2015-06-01 | 4,620 | 4,690 | 4,600 | 4,645 | 48,000 | 2,322.50 |
| 2015-05-29 | 4,650 | 4,730 | 4,620 | 4,620 | 71,100 | 2,310 |
| 2015-05-28 | 4,695 | 4,705 | 4,600 | 4,650 | 68,900 | 2,325 |
| 2015-05-27 | 4,700 | 4,720 | 4,655 | 4,705 | 70,300 | 2,352.50 |
| 2015-05-26 | 4,655 | 4,700 | 4,650 | 4,670 | 27,100 | 2,335 |
| 2015-05-25 | 4,750 | 4,750 | 4,625 | 4,650 | 43,800 | 2,325 |
| 2015-05-22 | 4,600 | 4,710 | 4,590 | 4,700 | 127,800 | 2,350 |
| 2015-05-21 | 4,565 | 4,575 | 4,505 | 4,555 | 57,000 | 2,277.50 |
| 2015-05-20 | 4,510 | 4,595 | 4,480 | 4,515 | 103,600 | 2,257.50 |
| 2015-05-19 | 4,325 | 4,470 | 4,325 | 4,470 | 118,900 | 2,235 |
| 2015-05-18 | 4,255 | 4,295 | 4,250 | 4,275 | 69,500 | 2,137.50 |
| 2015-05-15 | 4,180 | 4,245 | 4,180 | 4,230 | 57,400 | 2,115 |
| 2015-05-14 | 4,150 | 4,190 | 4,110 | 4,160 | 109,000 | 2,080 |
| 2015-05-13 | 4,195 | 4,265 | 4,100 | 4,135 | 104,600 | 2,067.50 |
| 2015-05-12 | 4,285 | 4,300 | 4,165 | 4,180 | 101,700 | 2,090 |
| 2015-05-11 | 4,355 | 4,355 | 4,285 | 4,320 | 58,600 | 2,160 |
| 2015-05-08 | 4,190 | 4,325 | 4,185 | 4,285 | 67,500 | 2,142.50 |
| 2015-05-07 | 4,175 | 4,255 | 4,175 | 4,185 | 48,000 | 2,092.50 |
| 2015-05-01 | 4,260 | 4,300 | 4,190 | 4,210 | 60,400 | 2,105 |
| 2015-04-30 | 4,325 | 4,360 | 4,270 | 4,290 | 57,800 | 2,145 |
| 2015-04-28 | 4,300 | 4,370 | 4,300 | 4,335 | 69,900 | 2,167.50 |
| 2015-04-27 | 4,305 | 4,345 | 4,240 | 4,305 | 104,100 | 2,152.50 |
| 2015-04-24 | 4,390 | 4,395 | 4,260 | 4,305 | 216,900 | 2,152.50 |
| 2015-04-23 | 4,585 | 4,615 | 4,380 | 4,395 | 153,900 | 2,197.50 |
| 2015-04-22 | 4,660 | 4,685 | 4,565 | 4,585 | 88,700 | 2,292.50 |
| 2015-04-21 | 4,600 | 4,700 | 4,580 | 4,660 | 76,700 | 2,330 |
| 2015-04-20 | 4,620 | 4,670 | 4,585 | 4,600 | 61,900 | 2,300 |
| 2015-04-17 | 4,580 | 4,665 | 4,575 | 4,625 | 84,100 | 2,312.50 |
| 2015-04-16 | 4,640 | 4,645 | 4,520 | 4,585 | 76,000 | 2,292.50 |
| 2015-04-15 | 4,625 | 4,670 | 4,625 | 4,645 | 52,800 | 2,322.50 |
| 2015-04-14 | 4,585 | 4,685 | 4,580 | 4,660 | 79,300 | 2,330 |
| 2015-04-13 | 4,585 | 4,625 | 4,550 | 4,585 | 79,600 | 2,292.50 |
| 2015-04-10 | 4,615 | 4,650 | 4,575 | 4,585 | 75,900 | 2,292.50 |
| 2015-04-09 | 4,620 | 4,630 | 4,570 | 4,615 | 61,700 | 2,307.50 |
| 2015-04-08 | 4,645 | 4,695 | 4,580 | 4,585 | 113,000 | 2,292.50 |
| 2015-04-07 | 4,680 | 4,730 | 4,630 | 4,650 | 88,800 | 2,325 |
| 2015-04-06 | 4,585 | 4,660 | 4,580 | 4,645 | 63,600 | 2,322.50 |
| 2015-04-03 | 4,460 | 4,600 | 4,460 | 4,595 | 59,400 | 2,297.50 |
| 2015-04-02 | 4,420 | 4,510 | 4,420 | 4,465 | 72,100 | 2,232.50 |
| 2015-04-01 | 4,380 | 4,430 | 4,345 | 4,410 | 62,100 | 2,205 |
| 2015-03-31 | 4,420 | 4,480 | 4,340 | 4,360 | 51,200 | 2,180 |
| 2015-03-30 | 4,325 | 4,380 | 4,325 | 4,355 | 28,600 | 2,177.50 |
| 2015-03-27 | 4,375 | 4,440 | 4,305 | 4,335 | 59,000 | 2,167.50 |
| 2015-03-26 | 4,400 | 4,400 | 4,345 | 4,375 | 38,200 | 2,187.50 |
| 2015-03-25 | 4,380 | 4,450 | 4,345 | 4,400 | 42,000 | 2,200 |
| 2015-03-24 | 4,320 | 4,385 | 4,285 | 4,365 | 68,200 | 2,182.50 |
| 2015-03-23 | 4,385 | 4,405 | 4,350 | 4,355 | 29,900 | 2,177.50 |
| 2015-03-20 | 4,395 | 4,430 | 4,330 | 4,375 | 80,000 | 2,187.50 |
| 2015-03-19 | 4,430 | 4,430 | 4,360 | 4,400 | 70,900 | 2,200 |
| 2015-03-18 | 4,445 | 4,470 | 4,430 | 4,460 | 59,200 | 2,230 |
| 2015-03-17 | 4,450 | 4,480 | 4,430 | 4,470 | 62,000 | 2,235 |
| 2015-03-16 | 4,430 | 4,485 | 4,430 | 4,455 | 57,900 | 2,227.50 |
| 2015-03-13 | 4,445 | 4,500 | 4,400 | 4,465 | 152,700 | 2,232.50 |
| 2015-03-12 | 4,400 | 4,445 | 4,390 | 4,440 | 55,800 | 2,220 |
| 2015-03-11 | 4,330 | 4,445 | 4,325 | 4,405 | 83,100 | 2,202.50 |
| 2015-03-10 | 4,350 | 4,415 | 4,315 | 4,330 | 101,200 | 2,165 |
| 2015-03-09 | 4,220 | 4,345 | 4,205 | 4,300 | 122,100 | 2,150 |
| 2015-03-06 | 4,085 | 4,220 | 4,085 | 4,220 | 79,300 | 2,110 |
| 2015-03-05 | 4,100 | 4,130 | 4,070 | 4,085 | 76,800 | 2,042.50 |
| 2015-03-04 | 4,195 | 4,210 | 4,100 | 4,100 | 94,000 | 2,050 |
| 2015-03-03 | 4,210 | 4,220 | 4,190 | 4,195 | 31,900 | 2,097.50 |
| 2015-03-02 | 4,175 | 4,225 | 4,140 | 4,140 | 62,600 | 2,070 |
| 2015-02-27 | 4,110 | 4,215 | 4,110 | 4,150 | 102,900 | 2,075 |
| 2015-02-26 | 4,150 | 4,150 | 4,070 | 4,105 | 76,300 | 2,052.50 |
| 2015-02-25 | 4,130 | 4,210 | 4,130 | 4,155 | 69,300 | 2,077.50 |
| 2015-02-24 | 4,175 | 4,185 | 4,095 | 4,105 | 64,700 | 2,052.50 |
| 2015-02-23 | 4,125 | 4,175 | 4,120 | 4,175 | 55,300 | 2,087.50 |
| 2015-02-20 | 4,100 | 4,155 | 4,065 | 4,135 | 67,200 | 2,067.50 |
| 2015-02-19 | 4,040 | 4,095 | 4,020 | 4,085 | 47,500 | 2,042.50 |
| 2015-02-18 | 4,000 | 4,130 | 3,980 | 4,045 | 84,700 | 2,022.50 |
| 2015-02-17 | 3,950 | 3,995 | 3,920 | 3,985 | 83,500 | 1,992.50 |
| 2015-02-16 | 3,940 | 3,985 | 3,930 | 3,955 | 65,100 | 1,977.50 |
| 2015-02-13 | 3,960 | 3,980 | 3,880 | 3,935 | 73,700 | 1,967.50 |
| 2015-02-12 | 3,945 | 3,980 | 3,920 | 3,960 | 73,400 | 1,980 |
| 2015-02-10 | 3,925 | 3,950 | 3,855 | 3,895 | 84,400 | 1,947.50 |
| 2015-02-09 | 3,980 | 4,010 | 3,870 | 3,920 | 104,000 | 1,960 |
| 2015-02-06 | 3,650 | 4,080 | 3,650 | 3,965 | 244,800 | 1,982.50 |
| 2015-02-05 | 4,090 | 4,090 | 3,970 | 3,995 | 98,000 | 1,997.50 |
| 2015-02-04 | 4,150 | 4,170 | 4,100 | 4,115 | 61,200 | 2,057.50 |
| 2015-02-03 | 4,170 | 4,195 | 4,095 | 4,100 | 58,900 | 2,050 |
| 2015-02-02 | 4,085 | 4,190 | 4,085 | 4,160 | 65,500 | 2,080 |
| 2015-01-30 | 4,165 | 4,250 | 4,130 | 4,130 | 103,900 | 2,065 |
| 2015-01-29 | 4,145 | 4,195 | 4,130 | 4,150 | 78,300 | 2,075 |
| 2015-01-28 | 4,095 | 4,185 | 4,060 | 4,160 | 74,800 | 2,080 |
| 2015-01-27 | 4,205 | 4,210 | 4,105 | 4,135 | 65,400 | 2,067.50 |
| 2015-01-26 | 4,080 | 4,215 | 4,080 | 4,205 | 65,400 | 2,102.50 |
| 2015-01-23 | 4,030 | 4,130 | 4,030 | 4,115 | 92,800 | 2,057.50 |
| 2015-01-22 | 3,990 | 4,070 | 3,890 | 3,980 | 102,700 | 1,990 |
| 2015-01-21 | 4,110 | 4,110 | 3,990 | 4,010 | 78,200 | 2,005 |
| 2015-01-20 | 4,000 | 4,130 | 3,965 | 4,110 | 96,700 | 2,055 |
| 2015-01-19 | 3,965 | 4,055 | 3,965 | 4,000 | 106,800 | 2,000 |
| 2015-01-16 | 3,805 | 3,925 | 3,805 | 3,910 | 81,500 | 1,955 |
| 2015-01-15 | 3,780 | 3,940 | 3,780 | 3,895 | 89,800 | 1,947.50 |
| 2015-01-14 | 3,800 | 3,835 | 3,790 | 3,805 | 32,800 | 1,902.50 |
| 2015-01-13 | 3,850 | 3,885 | 3,770 | 3,805 | 54,900 | 1,902.50 |
| 2015-01-09 | 3,785 | 3,850 | 3,785 | 3,850 | 86,500 | 1,925 |
| 2015-01-08 | 3,785 | 3,830 | 3,760 | 3,775 | 93,500 | 1,887.50 |
| 2015-01-07 | 3,755 | 3,820 | 3,755 | 3,765 | 55,100 | 1,882.50 |
| 2015-01-06 | 3,760 | 3,835 | 3,755 | 3,800 | 113,400 | 1,900 |
| 2015-01-05 | 3,870 | 3,910 | 3,825 | 3,860 | 62,800 | 1,930 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
