8079 正栄食品工業(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 | 1,515 | 1,533 | 1,515 | 1,521 | 8,700 | 1,521 |
| 2015-12-29 | 1,548 | 1,548 | 1,519 | 1,530 | 10,400 | 1,530 |
| 2015-12-28 | 1,523 | 1,539 | 1,514 | 1,534 | 10,200 | 1,534 |
| 2015-12-25 | 1,509 | 1,542 | 1,500 | 1,540 | 29,700 | 1,540 |
| 2015-12-24 | 1,507 | 1,514 | 1,444 | 1,500 | 34,200 | 1,500 |
| 2015-12-22 | 1,529 | 1,537 | 1,507 | 1,507 | 17,600 | 1,507 |
| 2015-12-21 | 1,505 | 1,544 | 1,504 | 1,515 | 25,200 | 1,515 |
| 2015-12-18 | 1,557 | 1,620 | 1,510 | 1,520 | 69,200 | 1,520 |
| 2015-12-17 | 1,491 | 1,550 | 1,491 | 1,550 | 43,000 | 1,550 |
| 2015-12-16 | 1,454 | 1,495 | 1,440 | 1,461 | 37,700 | 1,461 |
| 2015-12-15 | 1,440 | 1,456 | 1,423 | 1,424 | 54,200 | 1,424 |
| 2015-12-14 | 1,400 | 1,400 | 1,361 | 1,380 | 29,600 | 1,380 |
| 2015-12-11 | 1,418 | 1,429 | 1,417 | 1,426 | 17,200 | 1,426 |
| 2015-12-10 | 1,427 | 1,429 | 1,403 | 1,404 | 23,300 | 1,404 |
| 2015-12-09 | 1,436 | 1,457 | 1,435 | 1,448 | 7,300 | 1,448 |
| 2015-12-08 | 1,454 | 1,465 | 1,428 | 1,441 | 11,300 | 1,441 |
| 2015-12-07 | 1,452 | 1,468 | 1,452 | 1,466 | 20,500 | 1,466 |
| 2015-12-04 | 1,415 | 1,435 | 1,411 | 1,423 | 13,300 | 1,423 |
| 2015-12-03 | 1,442 | 1,450 | 1,430 | 1,440 | 15,200 | 1,440 |
| 2015-12-02 | 1,415 | 1,446 | 1,407 | 1,440 | 11,600 | 1,440 |
| 2015-12-01 | 1,427 | 1,444 | 1,417 | 1,419 | 19,700 | 1,419 |
| 2015-11-30 | 1,452 | 1,456 | 1,428 | 1,442 | 21,400 | 1,442 |
| 2015-11-27 | 1,452 | 1,457 | 1,432 | 1,452 | 16,500 | 1,452 |
| 2015-11-26 | 1,413 | 1,463 | 1,404 | 1,461 | 39,500 | 1,461 |
| 2015-11-25 | 1,391 | 1,414 | 1,391 | 1,413 | 16,700 | 1,413 |
| 2015-11-24 | 1,370 | 1,400 | 1,370 | 1,400 | 22,400 | 1,400 |
| 2015-11-20 | 1,365 | 1,371 | 1,358 | 1,370 | 20,700 | 1,370 |
| 2015-11-19 | 1,389 | 1,405 | 1,353 | 1,353 | 33,100 | 1,353 |
| 2015-11-18 | 1,389 | 1,389 | 1,377 | 1,381 | 13,500 | 1,381 |
| 2015-11-17 | 1,358 | 1,384 | 1,358 | 1,379 | 14,900 | 1,379 |
| 2015-11-16 | 1,370 | 1,379 | 1,348 | 1,350 | 19,300 | 1,350 |
| 2015-11-13 | 1,380 | 1,389 | 1,374 | 1,383 | 17,800 | 1,383 |
| 2015-11-12 | 1,416 | 1,417 | 1,371 | 1,392 | 25,200 | 1,392 |
| 2015-11-11 | 1,382 | 1,420 | 1,378 | 1,411 | 64,800 | 1,411 |
| 2015-11-10 | 1,360 | 1,384 | 1,360 | 1,382 | 49,700 | 1,382 |
| 2015-11-09 | 1,340 | 1,370 | 1,330 | 1,370 | 89,600 | 1,370 |
| 2015-11-06 | 1,325 | 1,335 | 1,269 | 1,332 | 66,900 | 1,332 |
| 2015-11-05 | 1,309 | 1,329 | 1,302 | 1,325 | 29,900 | 1,325 |
| 2015-11-04 | 1,320 | 1,322 | 1,297 | 1,304 | 39,600 | 1,304 |
| 2015-11-02 | 1,302 | 1,320 | 1,295 | 1,320 | 45,600 | 1,320 |
| 2015-10-30 | 1,309 | 1,311 | 1,296 | 1,311 | 27,400 | 1,311 |
| 2015-10-29 | 1,291 | 1,321 | 1,291 | 1,307 | 56,500 | 1,307 |
| 2015-10-28 | 1,295 | 1,321 | 1,290 | 1,300 | 225,000 | 1,300 |
| 2015-10-27 | 1,330 | 1,338 | 1,330 | 1,335 | 219,300 | 1,335 |
| 2015-10-26 | 1,319 | 1,350 | 1,319 | 1,335 | 94,100 | 1,335 |
| 2015-10-23 | 1,308 | 1,330 | 1,308 | 1,315 | 70,700 | 1,315 |
| 2015-10-22 | 1,305 | 1,318 | 1,305 | 1,310 | 39,600 | 1,310 |
| 2015-10-21 | 1,317 | 1,319 | 1,302 | 1,312 | 54,600 | 1,312 |
| 2015-10-20 | 1,323 | 1,330 | 1,320 | 1,322 | 34,600 | 1,322 |
| 2015-10-19 | 1,323 | 1,333 | 1,321 | 1,324 | 26,100 | 1,324 |
| 2015-10-16 | 1,340 | 1,342 | 1,331 | 1,333 | 23,000 | 1,333 |
| 2015-10-15 | 1,331 | 1,349 | 1,330 | 1,345 | 30,200 | 1,345 |
| 2015-10-14 | 1,365 | 1,365 | 1,325 | 1,349 | 35,900 | 1,349 |
| 2015-10-13 | 1,369 | 1,385 | 1,363 | 1,366 | 46,800 | 1,366 |
| 2015-10-09 | 1,356 | 1,374 | 1,356 | 1,369 | 24,600 | 1,369 |
| 2015-10-08 | 1,348 | 1,362 | 1,325 | 1,362 | 45,100 | 1,362 |
| 2015-10-07 | 1,316 | 1,348 | 1,316 | 1,348 | 41,600 | 1,348 |
| 2015-10-06 | 1,320 | 1,323 | 1,314 | 1,316 | 25,900 | 1,316 |
| 2015-10-05 | 1,320 | 1,330 | 1,301 | 1,311 | 36,900 | 1,311 |
| 2015-10-02 | 1,298 | 1,314 | 1,298 | 1,308 | 18,300 | 1,308 |
| 2015-10-01 | 1,295 | 1,313 | 1,295 | 1,298 | 28,100 | 1,298 |
| 2015-09-30 | 1,295 | 1,314 | 1,291 | 1,298 | 40,800 | 1,298 |
| 2015-09-29 | 1,304 | 1,317 | 1,285 | 1,287 | 52,700 | 1,287 |
| 2015-09-28 | 1,336 | 1,357 | 1,328 | 1,330 | 63,900 | 1,330 |
| 2015-09-25 | 1,288 | 1,328 | 1,284 | 1,328 | 70,800 | 1,328 |
| 2015-09-24 | 1,257 | 1,271 | 1,255 | 1,271 | 23,200 | 1,271 |
| 2015-09-18 | 1,244 | 1,255 | 1,235 | 1,254 | 20,000 | 1,254 |
| 2015-09-17 | 1,230 | 1,244 | 1,217 | 1,244 | 19,800 | 1,244 |
| 2015-09-16 | 1,241 | 1,241 | 1,205 | 1,211 | 27,600 | 1,211 |
| 2015-09-15 | 1,231 | 1,245 | 1,217 | 1,234 | 48,800 | 1,234 |
| 2015-09-14 | 1,195 | 1,205 | 1,180 | 1,183 | 38,000 | 1,183 |
| 2015-09-11 | 1,123 | 1,174 | 1,121 | 1,166 | 16,700 | 1,166 |
| 2015-09-10 | 1,133 | 1,133 | 1,115 | 1,129 | 7,600 | 1,129 |
| 2015-09-09 | 1,110 | 1,141 | 1,100 | 1,133 | 20,700 | 1,133 |
| 2015-09-08 | 1,089 | 1,097 | 1,080 | 1,080 | 20,200 | 1,080 |
| 2015-09-07 | 1,112 | 1,120 | 1,070 | 1,085 | 44,400 | 1,085 |
| 2015-09-04 | 1,159 | 1,159 | 1,121 | 1,129 | 12,000 | 1,129 |
| 2015-09-03 | 1,185 | 1,189 | 1,137 | 1,147 | 10,900 | 1,147 |
| 2015-09-02 | 1,130 | 1,184 | 1,130 | 1,160 | 25,400 | 1,160 |
| 2015-09-01 | 1,221 | 1,230 | 1,175 | 1,180 | 16,400 | 1,180 |
| 2015-08-31 | 1,203 | 1,226 | 1,201 | 1,226 | 18,600 | 1,226 |
| 2015-08-28 | 1,205 | 1,205 | 1,195 | 1,201 | 16,400 | 1,201 |
| 2015-08-27 | 1,189 | 1,189 | 1,158 | 1,180 | 29,400 | 1,180 |
| 2015-08-26 | 1,127 | 1,127 | 1,010 | 1,099 | 40,200 | 1,099 |
| 2015-08-25 | 991 | 1,204 | 954 | 1,056 | 116,800 | 1,056 |
| 2015-08-24 | 1,140 | 1,175 | 1,109 | 1,109 | 45,000 | 1,109 |
| 2015-08-21 | 1,245 | 1,245 | 1,203 | 1,211 | 24,900 | 1,211 |
| 2015-08-20 | 1,275 | 1,275 | 1,253 | 1,253 | 14,000 | 1,253 |
| 2015-08-19 | 1,289 | 1,289 | 1,270 | 1,270 | 11,100 | 1,270 |
| 2015-08-18 | 1,309 | 1,310 | 1,290 | 1,290 | 12,500 | 1,290 |
| 2015-08-17 | 1,300 | 1,327 | 1,299 | 1,309 | 17,400 | 1,309 |
| 2015-08-14 | 1,280 | 1,287 | 1,277 | 1,287 | 9,300 | 1,287 |
| 2015-08-13 | 1,251 | 1,274 | 1,250 | 1,274 | 10,100 | 1,274 |
| 2015-08-12 | 1,264 | 1,269 | 1,252 | 1,252 | 15,100 | 1,252 |
| 2015-08-11 | 1,281 | 1,282 | 1,269 | 1,270 | 17,800 | 1,270 |
| 2015-08-10 | 1,291 | 1,308 | 1,284 | 1,285 | 16,900 | 1,285 |
| 2015-08-07 | 1,328 | 1,328 | 1,289 | 1,300 | 15,500 | 1,300 |
| 2015-08-06 | 1,343 | 1,355 | 1,330 | 1,330 | 12,800 | 1,330 |
| 2015-08-05 | 1,326 | 1,335 | 1,316 | 1,335 | 16,200 | 1,335 |
| 2015-08-04 | 1,325 | 1,325 | 1,313 | 1,313 | 14,600 | 1,313 |
| 2015-08-03 | 1,312 | 1,315 | 1,305 | 1,313 | 15,600 | 1,313 |
| 2015-07-31 | 1,287 | 1,300 | 1,283 | 1,297 | 19,600 | 1,297 |
| 2015-07-30 | 1,262 | 1,290 | 1,262 | 1,279 | 8,500 | 1,279 |
| 2015-07-29 | 1,275 | 1,280 | 1,251 | 1,257 | 25,600 | 1,257 |
| 2015-07-28 | 1,289 | 1,289 | 1,272 | 1,275 | 11,100 | 1,275 |
| 2015-07-27 | 1,309 | 1,315 | 1,286 | 1,289 | 23,000 | 1,289 |
| 2015-07-24 | 1,313 | 1,317 | 1,302 | 1,316 | 11,600 | 1,316 |
| 2015-07-23 | 1,326 | 1,339 | 1,317 | 1,317 | 15,600 | 1,317 |
| 2015-07-22 | 1,340 | 1,346 | 1,322 | 1,326 | 16,600 | 1,326 |
| 2015-07-21 | 1,336 | 1,348 | 1,328 | 1,341 | 17,800 | 1,341 |
| 2015-07-17 | 1,332 | 1,337 | 1,313 | 1,337 | 11,900 | 1,337 |
| 2015-07-16 | 1,321 | 1,333 | 1,315 | 1,333 | 15,500 | 1,333 |
| 2015-07-15 | 1,325 | 1,326 | 1,308 | 1,319 | 17,800 | 1,319 |
| 2015-07-14 | 1,300 | 1,333 | 1,289 | 1,321 | 23,700 | 1,321 |
| 2015-07-13 | 1,282 | 1,288 | 1,272 | 1,284 | 14,900 | 1,284 |
| 2015-07-10 | 1,270 | 1,290 | 1,258 | 1,259 | 20,800 | 1,259 |
| 2015-07-09 | 1,237 | 1,281 | 1,204 | 1,281 | 47,500 | 1,281 |
| 2015-07-08 | 1,354 | 1,354 | 1,239 | 1,286 | 51,100 | 1,286 |
| 2015-07-07 | 1,324 | 1,369 | 1,319 | 1,352 | 26,500 | 1,352 |
| 2015-07-06 | 1,330 | 1,336 | 1,314 | 1,314 | 24,600 | 1,314 |
| 2015-07-03 | 1,344 | 1,345 | 1,320 | 1,336 | 16,000 | 1,336 |
| 2015-07-02 | 1,374 | 1,379 | 1,339 | 1,343 | 32,900 | 1,343 |
| 2015-07-01 | 1,289 | 1,380 | 1,280 | 1,380 | 67,000 | 1,380 |
| 2015-06-30 | 1,279 | 1,294 | 1,257 | 1,275 | 40,800 | 1,275 |
| 2015-06-29 | 1,258 | 1,279 | 1,229 | 1,242 | 36,600 | 1,242 |
| 2015-06-26 | 1,282 | 1,285 | 1,274 | 1,285 | 13,100 | 1,285 |
| 2015-06-25 | 1,265 | 1,282 | 1,265 | 1,274 | 17,700 | 1,274 |
| 2015-06-24 | 1,271 | 1,289 | 1,261 | 1,261 | 39,000 | 1,261 |
| 2015-06-23 | 1,255 | 1,300 | 1,252 | 1,300 | 64,100 | 1,300 |
| 2015-06-22 | 1,226 | 1,250 | 1,226 | 1,250 | 41,700 | 1,250 |
| 2015-06-19 | 1,212 | 1,244 | 1,212 | 1,222 | 69,400 | 1,222 |
| 2015-06-18 | 1,192 | 1,208 | 1,192 | 1,205 | 49,100 | 1,205 |
| 2015-06-17 | 1,181 | 1,198 | 1,181 | 1,188 | 29,800 | 1,188 |
| 2015-06-16 | 1,185 | 1,190 | 1,176 | 1,184 | 33,500 | 1,184 |
| 2015-06-15 | 1,211 | 1,216 | 1,181 | 1,191 | 163,300 | 1,191 |
| 2015-06-12 | 1,105 | 1,107 | 1,100 | 1,101 | 14,600 | 1,101 |
| 2015-06-11 | 1,099 | 1,102 | 1,098 | 1,099 | 11,800 | 1,099 |
| 2015-06-10 | 1,100 | 1,100 | 1,095 | 1,095 | 11,500 | 1,095 |
| 2015-06-09 | 1,095 | 1,099 | 1,092 | 1,094 | 14,500 | 1,094 |
| 2015-06-08 | 1,096 | 1,098 | 1,094 | 1,095 | 6,800 | 1,095 |
| 2015-06-05 | 1,094 | 1,096 | 1,091 | 1,096 | 10,300 | 1,096 |
| 2015-06-04 | 1,090 | 1,098 | 1,090 | 1,098 | 13,600 | 1,098 |
| 2015-06-03 | 1,087 | 1,092 | 1,080 | 1,090 | 12,400 | 1,090 |
| 2015-06-02 | 1,086 | 1,087 | 1,081 | 1,085 | 7,100 | 1,085 |
| 2015-06-01 | 1,085 | 1,088 | 1,082 | 1,086 | 3,400 | 1,086 |
| 2015-05-29 | 1,080 | 1,100 | 1,079 | 1,081 | 24,200 | 1,081 |
| 2015-05-28 | 1,088 | 1,088 | 1,080 | 1,081 | 10,500 | 1,081 |
| 2015-05-27 | 1,082 | 1,085 | 1,082 | 1,083 | 6,200 | 1,083 |
| 2015-05-26 | 1,087 | 1,089 | 1,080 | 1,087 | 11,300 | 1,087 |
| 2015-05-25 | 1,085 | 1,085 | 1,077 | 1,085 | 8,400 | 1,085 |
| 2015-05-22 | 1,084 | 1,084 | 1,079 | 1,082 | 9,700 | 1,082 |
| 2015-05-21 | 1,088 | 1,088 | 1,084 | 1,084 | 6,600 | 1,084 |
| 2015-05-20 | 1,088 | 1,093 | 1,086 | 1,088 | 32,200 | 1,088 |
| 2015-05-19 | 1,090 | 1,091 | 1,075 | 1,086 | 51,900 | 1,086 |
| 2015-05-18 | 1,044 | 1,053 | 1,044 | 1,051 | 9,300 | 1,051 |
| 2015-05-15 | 1,043 | 1,046 | 1,042 | 1,044 | 9,900 | 1,044 |
| 2015-05-14 | 1,046 | 1,046 | 1,040 | 1,041 | 15,400 | 1,041 |
| 2015-05-13 | 1,045 | 1,047 | 1,043 | 1,046 | 9,100 | 1,046 |
| 2015-05-12 | 1,047 | 1,047 | 1,031 | 1,045 | 14,900 | 1,045 |
| 2015-05-11 | 1,045 | 1,045 | 1,040 | 1,043 | 7,200 | 1,043 |
| 2015-05-08 | 1,040 | 1,040 | 1,022 | 1,035 | 20,400 | 1,035 |
| 2015-05-07 | 1,042 | 1,049 | 1,036 | 1,036 | 17,200 | 1,036 |
| 2015-05-01 | 1,035 | 1,050 | 1,035 | 1,050 | 23,400 | 1,050 |
| 2015-04-30 | 1,052 | 1,054 | 1,022 | 1,036 | 34,700 | 1,036 |
| 2015-04-28 | 1,052 | 1,059 | 1,051 | 1,055 | 31,100 | 1,055 |
| 2015-04-27 | 1,054 | 1,077 | 1,052 | 1,052 | 106,600 | 1,052 |
| 2015-04-24 | 1,091 | 1,096 | 1,091 | 1,092 | 155,900 | 1,092 |
| 2015-04-23 | 1,095 | 1,105 | 1,095 | 1,100 | 52,200 | 1,100 |
| 2015-04-22 | 1,099 | 1,099 | 1,095 | 1,097 | 40,400 | 1,097 |
| 2015-04-21 | 1,098 | 1,104 | 1,095 | 1,099 | 19,400 | 1,099 |
| 2015-04-20 | 1,105 | 1,106 | 1,093 | 1,098 | 43,000 | 1,098 |
| 2015-04-17 | 1,098 | 1,115 | 1,098 | 1,105 | 24,000 | 1,105 |
| 2015-04-16 | 1,094 | 1,111 | 1,094 | 1,099 | 27,900 | 1,099 |
| 2015-04-15 | 1,084 | 1,095 | 1,083 | 1,094 | 19,400 | 1,094 |
| 2015-04-14 | 1,099 | 1,099 | 1,085 | 1,090 | 49,100 | 1,090 |
| 2015-04-13 | 1,121 | 1,122 | 1,101 | 1,105 | 41,800 | 1,105 |
| 2015-04-10 | 1,125 | 1,130 | 1,116 | 1,124 | 25,900 | 1,124 |
| 2015-04-09 | 1,143 | 1,143 | 1,122 | 1,130 | 39,000 | 1,130 |
| 2015-04-08 | 1,144 | 1,147 | 1,142 | 1,144 | 27,900 | 1,144 |
| 2015-04-07 | 1,147 | 1,152 | 1,143 | 1,147 | 29,000 | 1,147 |
| 2015-04-06 | 1,119 | 1,142 | 1,116 | 1,142 | 34,600 | 1,142 |
| 2015-04-03 | 1,110 | 1,119 | 1,110 | 1,119 | 18,200 | 1,119 |
| 2015-04-02 | 1,100 | 1,117 | 1,099 | 1,110 | 20,100 | 1,110 |
| 2015-04-01 | 1,101 | 1,110 | 1,093 | 1,100 | 45,800 | 1,100 |
| 2015-03-31 | 1,089 | 1,121 | 1,089 | 1,120 | 42,900 | 1,120 |
| 2015-03-30 | 1,084 | 1,159 | 1,084 | 1,126 | 71,600 | 1,126 |
| 2015-03-27 | 1,056 | 1,070 | 1,049 | 1,070 | 49,000 | 1,070 |
| 2015-03-26 | 1,047 | 1,059 | 1,045 | 1,054 | 21,100 | 1,054 |
| 2015-03-25 | 1,046 | 1,050 | 1,040 | 1,047 | 19,000 | 1,047 |
| 2015-03-24 | 1,057 | 1,063 | 1,050 | 1,052 | 15,800 | 1,052 |
| 2015-03-23 | 1,050 | 1,055 | 1,047 | 1,055 | 18,700 | 1,055 |
| 2015-03-20 | 1,033 | 1,040 | 1,033 | 1,040 | 10,100 | 1,040 |
| 2015-03-19 | 1,026 | 1,039 | 1,026 | 1,031 | 14,200 | 1,031 |
| 2015-03-18 | 1,023 | 1,029 | 1,022 | 1,022 | 23,600 | 1,022 |
| 2015-03-17 | 1,015 | 1,029 | 1,011 | 1,029 | 39,000 | 1,029 |
| 2015-03-16 | 1,003 | 1,029 | 1,000 | 1,011 | 52,100 | 1,011 |
| 2015-03-13 | 995 | 996 | 992 | 996 | 8,700 | 996 |
| 2015-03-12 | 991 | 996 | 990 | 994 | 9,500 | 994 |
| 2015-03-11 | 990 | 993 | 988 | 990 | 11,300 | 990 |
| 2015-03-10 | 996 | 997 | 989 | 991 | 15,200 | 991 |
| 2015-03-09 | 992 | 996 | 992 | 993 | 12,900 | 993 |
| 2015-03-06 | 1,001 | 1,003 | 991 | 994 | 17,100 | 994 |
| 2015-03-05 | 1,004 | 1,004 | 999 | 1,000 | 12,500 | 1,000 |
| 2015-03-04 | 1,006 | 1,006 | 1,001 | 1,004 | 7,100 | 1,004 |
| 2015-03-03 | 1,010 | 1,015 | 999 | 1,007 | 23,300 | 1,007 |
| 2015-03-02 | 1,006 | 1,022 | 1,006 | 1,015 | 17,800 | 1,015 |
| 2015-02-27 | 999 | 1,005 | 996 | 996 | 26,700 | 996 |
| 2015-02-26 | 983 | 999 | 983 | 999 | 18,100 | 999 |
| 2015-02-25 | 975 | 983 | 974 | 983 | 15,100 | 983 |
| 2015-02-24 | 974 | 975 | 971 | 975 | 9,200 | 975 |
| 2015-02-23 | 960 | 974 | 958 | 974 | 19,900 | 974 |
| 2015-02-20 | 950 | 952 | 943 | 952 | 8,900 | 952 |
| 2015-02-19 | 955 | 959 | 945 | 945 | 18,700 | 945 |
| 2015-02-18 | 952 | 958 | 952 | 954 | 5,800 | 954 |
| 2015-02-17 | 957 | 960 | 952 | 952 | 10,700 | 952 |
| 2015-02-16 | 958 | 958 | 952 | 954 | 7,500 | 954 |
| 2015-02-13 | 954 | 955 | 951 | 951 | 10,600 | 951 |
| 2015-02-12 | 951 | 952 | 949 | 952 | 8,900 | 952 |
| 2015-02-10 | 950 | 952 | 947 | 951 | 7,000 | 951 |
| 2015-02-09 | 951 | 951 | 945 | 949 | 9,100 | 949 |
| 2015-02-06 | 939 | 946 | 938 | 943 | 9,200 | 943 |
| 2015-02-05 | 950 | 951 | 938 | 938 | 15,500 | 938 |
| 2015-02-04 | 940 | 952 | 931 | 952 | 40,000 | 952 |
| 2015-02-03 | 928 | 938 | 925 | 931 | 27,300 | 931 |
| 2015-02-02 | 921 | 926 | 920 | 926 | 16,100 | 926 |
| 2015-01-30 | 917 | 921 | 914 | 921 | 22,700 | 921 |
| 2015-01-29 | 911 | 920 | 911 | 916 | 9,400 | 916 |
| 2015-01-28 | 910 | 922 | 910 | 910 | 26,600 | 910 |
| 2015-01-27 | 911 | 917 | 909 | 910 | 21,100 | 910 |
| 2015-01-26 | 907 | 910 | 907 | 907 | 6,300 | 907 |
| 2015-01-23 | 909 | 909 | 903 | 905 | 4,900 | 905 |
| 2015-01-22 | 910 | 910 | 903 | 906 | 6,500 | 906 |
| 2015-01-21 | 910 | 912 | 907 | 910 | 5,000 | 910 |
| 2015-01-20 | 912 | 912 | 906 | 908 | 3,600 | 908 |
| 2015-01-19 | 910 | 913 | 907 | 907 | 15,800 | 907 |
| 2015-01-16 | 906 | 908 | 900 | 907 | 11,500 | 907 |
| 2015-01-15 | 903 | 909 | 903 | 909 | 6,300 | 909 |
| 2015-01-14 | 901 | 909 | 901 | 905 | 6,600 | 905 |
| 2015-01-13 | 914 | 914 | 900 | 909 | 11,400 | 909 |
| 2015-01-09 | 912 | 914 | 912 | 914 | 5,800 | 914 |
| 2015-01-08 | 910 | 913 | 909 | 913 | 17,400 | 913 |
| 2015-01-07 | 900 | 910 | 900 | 909 | 15,200 | 909 |
| 2015-01-06 | 899 | 902 | 897 | 897 | 13,900 | 897 |
| 2015-01-05 | 894 | 902 | 893 | 901 | 14,800 | 901 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
