8119 (株)三栄コーポレーション 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 | 5,140 | 5,140 | 5,000 | 5,040 | 2,200 | 1,260 |
| 2015-12-29 | 5,020 | 5,120 | 4,955 | 5,110 | 1,800 | 1,277.50 |
| 2015-12-28 | 4,915 | 5,070 | 4,915 | 5,020 | 1,800 | 1,255 |
| 2015-12-25 | 4,830 | 5,030 | 4,830 | 4,915 | 7,400 | 1,228.75 |
| 2015-12-24 | 5,130 | 5,150 | 4,870 | 4,900 | 14,200 | 1,225 |
| 2015-12-22 | 5,140 | 5,150 | 5,100 | 5,140 | 4,500 | 1,285 |
| 2015-12-21 | 5,270 | 5,300 | 5,040 | 5,200 | 9,100 | 1,300 |
| 2015-12-18 | 5,480 | 5,600 | 5,200 | 5,260 | 13,400 | 1,315 |
| 2015-12-17 | 5,190 | 5,550 | 5,180 | 5,480 | 21,500 | 1,370 |
| 2015-12-16 | 5,120 | 5,190 | 5,080 | 5,140 | 4,300 | 1,285 |
| 2015-12-15 | 5,210 | 5,210 | 5,050 | 5,120 | 10,500 | 1,280 |
| 2015-12-14 | 5,080 | 5,180 | 4,975 | 5,180 | 9,300 | 1,295 |
| 2015-12-11 | 5,090 | 5,180 | 5,090 | 5,170 | 3,400 | 1,292.50 |
| 2015-12-10 | 5,110 | 5,160 | 5,020 | 5,060 | 8,500 | 1,265 |
| 2015-12-09 | 5,220 | 5,250 | 5,080 | 5,210 | 7,700 | 1,302.50 |
| 2015-12-08 | 5,360 | 5,390 | 5,290 | 5,290 | 3,400 | 1,322.50 |
| 2015-12-07 | 5,380 | 5,450 | 5,300 | 5,310 | 7,800 | 1,327.50 |
| 2015-12-04 | 5,340 | 5,360 | 5,220 | 5,310 | 8,100 | 1,327.50 |
| 2015-12-03 | 5,250 | 5,410 | 5,220 | 5,400 | 9,400 | 1,350 |
| 2015-12-02 | 5,270 | 5,290 | 5,150 | 5,210 | 5,700 | 1,302.50 |
| 2015-12-01 | 5,280 | 5,330 | 5,220 | 5,270 | 7,400 | 1,317.50 |
| 2015-11-30 | 5,410 | 5,470 | 5,300 | 5,400 | 10,100 | 1,350 |
| 2015-11-27 | 5,240 | 5,400 | 5,240 | 5,390 | 9,500 | 1,347.50 |
| 2015-11-26 | 5,160 | 5,290 | 5,110 | 5,240 | 12,100 | 1,310 |
| 2015-11-25 | 5,110 | 5,300 | 5,060 | 5,160 | 12,100 | 1,290 |
| 2015-11-24 | 4,790 | 5,250 | 4,790 | 5,160 | 31,400 | 1,290 |
| 2015-11-20 | 4,490 | 4,650 | 4,440 | 4,650 | 28,600 | 1,162.50 |
| 2015-11-19 | 4,260 | 4,490 | 4,220 | 4,490 | 16,400 | 1,122.50 |
| 2015-11-18 | 4,230 | 4,280 | 4,160 | 4,190 | 8,000 | 1,047.50 |
| 2015-11-17 | 4,205 | 4,230 | 4,110 | 4,175 | 5,200 | 1,043.75 |
| 2015-11-16 | 4,140 | 4,190 | 4,090 | 4,180 | 5,600 | 1,045 |
| 2015-11-13 | 4,160 | 4,200 | 4,160 | 4,180 | 3,200 | 1,045 |
| 2015-11-12 | 4,160 | 4,175 | 4,150 | 4,170 | 3,500 | 1,042.50 |
| 2015-11-11 | 4,170 | 4,200 | 4,150 | 4,160 | 4,500 | 1,040 |
| 2015-11-10 | 4,200 | 4,225 | 4,150 | 4,165 | 4,200 | 1,041.25 |
| 2015-11-09 | 4,300 | 4,300 | 4,185 | 4,270 | 5,100 | 1,067.50 |
| 2015-11-06 | 4,340 | 4,340 | 4,175 | 4,320 | 10,500 | 1,080 |
| 2015-11-05 | 4,295 | 4,320 | 4,215 | 4,320 | 7,100 | 1,080 |
| 2015-11-04 | 4,040 | 4,295 | 4,040 | 4,295 | 23,100 | 1,073.75 |
| 2015-11-02 | 4,110 | 4,280 | 4,010 | 4,045 | 25,000 | 1,011.25 |
| 2015-10-30 | 3,775 | 3,775 | 3,615 | 3,620 | 2,400 | 905 |
| 2015-10-29 | 3,690 | 3,705 | 3,680 | 3,705 | 2,200 | 926.25 |
| 2015-10-28 | 3,695 | 3,695 | 3,690 | 3,695 | 700 | 923.75 |
| 2015-10-27 | 3,690 | 3,700 | 3,640 | 3,660 | 3,600 | 915 |
| 2015-10-26 | 3,660 | 3,695 | 3,625 | 3,645 | 2,300 | 911.25 |
| 2015-10-23 | 3,650 | 3,660 | 3,585 | 3,655 | 2,100 | 913.75 |
| 2015-10-22 | 3,595 | 3,650 | 3,595 | 3,600 | 1,100 | 900 |
| 2015-10-21 | 3,570 | 3,575 | 3,505 | 3,565 | 900 | 891.25 |
| 2015-10-20 | 3,620 | 3,620 | 3,485 | 3,535 | 1,600 | 883.75 |
| 2015-10-19 | 3,625 | 3,635 | 3,600 | 3,600 | 600 | 900 |
| 2015-10-16 | 3,685 | 3,685 | 3,575 | 3,595 | 800 | 898.75 |
| 2015-10-15 | 3,570 | 3,670 | 3,570 | 3,670 | 1,300 | 917.50 |
| 2015-10-14 | 3,600 | 3,600 | 3,500 | 3,500 | 2,400 | 875 |
| 2015-10-13 | 3,620 | 3,620 | 3,570 | 3,570 | 2,300 | 892.50 |
| 2015-10-09 | 3,600 | 3,610 | 3,560 | 3,560 | 1,400 | 890 |
| 2015-10-08 | 3,585 | 3,610 | 3,570 | 3,570 | 1,300 | 892.50 |
| 2015-10-07 | 3,560 | 3,580 | 3,530 | 3,545 | 1,300 | 886.25 |
| 2015-10-06 | 3,500 | 3,550 | 3,490 | 3,505 | 1,100 | 876.25 |
| 2015-10-05 | 3,490 | 3,545 | 3,480 | 3,480 | 2,200 | 870 |
| 2015-10-02 | 3,470 | 3,555 | 3,470 | 3,485 | 700 | 871.25 |
| 2015-10-01 | 3,465 | 3,540 | 3,465 | 3,505 | 1,600 | 876.25 |
| 2015-09-30 | 3,460 | 3,585 | 3,455 | 3,460 | 3,300 | 865 |
| 2015-09-29 | 3,695 | 3,695 | 3,440 | 3,445 | 2,500 | 861.25 |
| 2015-09-28 | 3,650 | 3,695 | 3,640 | 3,695 | 1,700 | 923.75 |
| 2015-09-25 | 3,645 | 3,645 | 3,540 | 3,640 | 900 | 910 |
| 2015-09-24 | 3,505 | 3,645 | 3,480 | 3,645 | 3,700 | 911.25 |
| 2015-09-18 | 3,680 | 3,695 | 3,525 | 3,605 | 2,400 | 901.25 |
| 2015-09-17 | 3,685 | 3,760 | 3,665 | 3,675 | 2,200 | 918.75 |
| 2015-09-16 | 3,700 | 3,700 | 3,635 | 3,635 | 1,000 | 908.75 |
| 2015-09-15 | 3,615 | 3,730 | 3,615 | 3,705 | 8,600 | 926.25 |
| 2015-09-14 | 3,650 | 3,660 | 3,605 | 3,660 | 1,900 | 915 |
| 2015-09-11 | 3,560 | 3,660 | 3,560 | 3,605 | 5,100 | 901.25 |
| 2015-09-10 | 3,570 | 3,635 | 3,480 | 3,610 | 3,400 | 902.50 |
| 2015-09-09 | 3,565 | 3,590 | 3,530 | 3,570 | 4,300 | 892.50 |
| 2015-09-08 | 3,540 | 3,560 | 3,355 | 3,355 | 6,900 | 838.75 |
| 2015-09-07 | 3,525 | 3,605 | 3,520 | 3,540 | 6,900 | 885 |
| 2015-09-04 | 3,780 | 3,780 | 3,435 | 3,665 | 6,300 | 916.25 |
| 2015-09-03 | 3,750 | 3,800 | 3,720 | 3,765 | 8,000 | 941.25 |
| 2015-09-02 | 3,600 | 3,765 | 3,580 | 3,680 | 9,500 | 920 |
| 2015-09-01 | 3,820 | 3,855 | 3,755 | 3,755 | 8,200 | 938.75 |
| 2015-08-31 | 3,730 | 3,900 | 3,725 | 3,890 | 5,200 | 972.50 |
| 2015-08-28 | 3,670 | 3,775 | 3,670 | 3,720 | 4,200 | 930 |
| 2015-08-27 | 3,870 | 3,935 | 3,670 | 3,670 | 7,100 | 917.50 |
| 2015-08-26 | 3,535 | 3,565 | 3,380 | 3,520 | 6,400 | 880 |
| 2015-08-25 | 3,330 | 3,590 | 3,320 | 3,535 | 12,600 | 883.75 |
| 2015-08-24 | 3,750 | 3,750 | 3,500 | 3,600 | 19,000 | 900 |
| 2015-08-21 | 3,850 | 3,900 | 3,800 | 3,830 | 5,600 | 957.50 |
| 2015-08-20 | 3,985 | 3,985 | 3,800 | 3,975 | 6,700 | 993.75 |
| 2015-08-19 | 3,990 | 3,990 | 3,850 | 3,985 | 5,200 | 996.25 |
| 2015-08-18 | 3,900 | 3,990 | 3,865 | 3,990 | 11,000 | 997.50 |
| 2015-08-17 | 3,860 | 3,895 | 3,705 | 3,805 | 12,800 | 951.25 |
| 2015-08-14 | 3,850 | 3,910 | 3,715 | 3,825 | 11,600 | 956.25 |
| 2015-08-13 | 3,600 | 3,795 | 3,600 | 3,790 | 30,100 | 947.50 |
| 2015-08-12 | 3,530 | 3,585 | 3,500 | 3,555 | 6,800 | 888.75 |
| 2015-08-11 | 3,685 | 3,840 | 3,465 | 3,600 | 15,600 | 900 |
| 2015-08-10 | 3,455 | 3,670 | 3,455 | 3,655 | 15,100 | 913.75 |
| 2015-08-07 | 3,520 | 3,520 | 3,450 | 3,455 | 3,400 | 863.75 |
| 2015-08-06 | 3,500 | 3,530 | 3,440 | 3,500 | 5,300 | 875 |
| 2015-08-05 | 3,590 | 3,590 | 3,450 | 3,470 | 10,100 | 867.50 |
| 2015-08-04 | 3,660 | 3,730 | 3,435 | 3,600 | 60,000 | 900 |
| 2015-08-03 | 3,450 | 3,450 | 3,450 | 3,450 | 3,300 | 862.50 |
| 2015-07-31 | 2,993 | 2,994 | 2,950 | 2,950 | 3,400 | 737.50 |
| 2015-07-30 | 2,962 | 2,993 | 2,962 | 2,993 | 900 | 748.25 |
| 2015-07-29 | 2,980 | 2,990 | 2,961 | 2,969 | 1,600 | 742.25 |
| 2015-07-28 | 2,950 | 2,960 | 2,950 | 2,960 | 500 | 740 |
| 2015-07-27 | 2,941 | 2,981 | 2,941 | 2,981 | 1,300 | 745.25 |
| 2015-07-24 | 3,005 | 3,005 | 2,915 | 2,969 | 2,100 | 742.25 |
| 2015-07-23 | 2,953 | 3,005 | 2,953 | 3,005 | 1,300 | 751.25 |
| 2015-07-22 | 2,980 | 2,992 | 2,952 | 2,953 | 2,000 | 738.25 |
| 2015-07-21 | 2,950 | 2,987 | 2,937 | 2,987 | 2,000 | 746.75 |
| 2015-07-17 | 2,936 | 2,937 | 2,930 | 2,937 | 600 | 734.25 |
| 2015-07-16 | 2,928 | 2,938 | 2,915 | 2,915 | 600 | 728.75 |
| 2015-07-15 | 2,912 | 2,929 | 2,906 | 2,906 | 1,300 | 726.50 |
| 2015-07-14 | 2,930 | 2,975 | 2,930 | 2,930 | 2,200 | 732.50 |
| 2015-07-13 | 2,953 | 2,953 | 2,911 | 2,927 | 3,000 | 731.75 |
| 2015-07-10 | 2,900 | 2,959 | 2,900 | 2,959 | 1,200 | 739.75 |
| 2015-07-09 | 2,902 | 2,952 | 2,752 | 2,900 | 11,700 | 725 |
| 2015-07-08 | 3,005 | 3,005 | 2,900 | 2,950 | 5,400 | 737.50 |
| 2015-07-07 | 2,978 | 3,015 | 2,978 | 3,005 | 700 | 751.25 |
| 2015-07-06 | 2,980 | 2,993 | 2,950 | 2,978 | 2,000 | 744.50 |
| 2015-07-03 | 3,010 | 3,010 | 2,995 | 2,995 | 1,900 | 748.75 |
| 2015-07-02 | 3,020 | 3,040 | 2,997 | 3,005 | 3,600 | 751.25 |
| 2015-07-01 | 3,000 | 3,015 | 2,999 | 3,010 | 2,600 | 752.50 |
| 2015-06-30 | 2,960 | 3,000 | 2,960 | 3,000 | 4,600 | 750 |
| 2015-06-29 | 2,921 | 3,000 | 2,921 | 2,951 | 5,500 | 737.75 |
| 2015-06-26 | 2,960 | 3,070 | 2,960 | 2,996 | 8,600 | 749 |
| 2015-06-25 | 2,952 | 2,980 | 2,925 | 2,925 | 7,800 | 731.25 |
| 2015-06-24 | 2,920 | 2,967 | 2,920 | 2,957 | 5,800 | 739.25 |
| 2015-06-23 | 2,878 | 2,916 | 2,873 | 2,885 | 1,200 | 721.25 |
| 2015-06-22 | 2,850 | 2,908 | 2,850 | 2,902 | 4,700 | 725.50 |
| 2015-06-19 | 2,865 | 2,917 | 2,865 | 2,916 | 600 | 729 |
| 2015-06-18 | 2,905 | 2,906 | 2,862 | 2,862 | 3,300 | 715.50 |
| 2015-06-17 | 2,920 | 2,920 | 2,915 | 2,915 | 2,000 | 728.75 |
| 2015-06-16 | 2,900 | 2,920 | 2,900 | 2,920 | 1,900 | 730 |
| 2015-06-15 | 2,886 | 2,900 | 2,880 | 2,900 | 2,200 | 725 |
| 2015-06-12 | 2,888 | 2,888 | 2,886 | 2,886 | 3,900 | 721.50 |
| 2015-06-11 | 2,817 | 2,888 | 2,817 | 2,888 | 5,200 | 722 |
| 2015-06-10 | 2,813 | 2,815 | 2,804 | 2,812 | 1,800 | 703 |
| 2015-06-09 | 2,794 | 2,812 | 2,794 | 2,804 | 1,200 | 701 |
| 2015-06-08 | 2,773 | 2,794 | 2,773 | 2,793 | 400 | 698.25 |
| 2015-06-05 | 2,775 | 2,778 | 2,775 | 2,778 | 900 | 694.50 |
| 2015-06-04 | 2,780 | 2,780 | 2,775 | 2,779 | 600 | 694.75 |
| 2015-06-03 | 2,761 | 2,779 | 2,761 | 2,779 | 1,300 | 694.75 |
| 2015-06-02 | 2,768 | 2,768 | 2,761 | 2,763 | 1,100 | 690.75 |
| 2015-06-01 | 2,765 | 2,765 | 2,761 | 2,761 | 4,200 | 690.25 |
| 2015-05-29 | 2,792 | 2,792 | 2,768 | 2,768 | 500 | 692 |
| 2015-05-28 | 2,794 | 2,794 | 2,761 | 2,777 | 900 | 694.25 |
| 2015-05-27 | 2,791 | 2,793 | 2,790 | 2,793 | 900 | 698.25 |
| 2015-05-26 | 2,761 | 2,798 | 2,761 | 2,791 | 1,200 | 697.75 |
| 2015-05-25 | 2,780 | 2,780 | 2,760 | 2,760 | 1,400 | 690 |
| 2015-05-22 | 2,774 | 2,777 | 2,774 | 2,777 | 1,200 | 694.25 |
| 2015-05-21 | 2,795 | 2,799 | 2,774 | 2,774 | 2,800 | 693.50 |
| 2015-05-20 | 2,784 | 2,800 | 2,784 | 2,795 | 1,600 | 698.75 |
| 2015-05-19 | 2,768 | 2,784 | 2,768 | 2,784 | 1,900 | 696 |
| 2015-05-18 | 2,744 | 2,768 | 2,744 | 2,751 | 1,600 | 687.75 |
| 2015-05-15 | 2,794 | 2,794 | 2,742 | 2,743 | 2,300 | 685.75 |
| 2015-05-14 | 2,825 | 2,825 | 2,766 | 2,817 | 12,400 | 704.25 |
| 2015-05-13 | 2,647 | 2,647 | 2,625 | 2,625 | 300 | 656.25 |
| 2015-05-12 | 2,620 | 2,625 | 2,619 | 2,625 | 1,100 | 656.25 |
| 2015-05-11 | 2,600 | 2,628 | 2,600 | 2,619 | 900 | 654.75 |
| 2015-05-08 | 2,575 | 2,605 | 2,575 | 2,600 | 300 | 650 |
| 2015-05-07 | 2,592 | 2,593 | 2,575 | 2,575 | 2,400 | 643.75 |
| 2015-05-01 | 2,611 | 2,640 | 2,588 | 2,590 | 2,300 | 647.50 |
| 2015-04-30 | 2,640 | 2,640 | 2,607 | 2,607 | 1,700 | 651.75 |
| 2015-04-28 | 2,640 | 2,646 | 2,640 | 2,640 | 700 | 660 |
| 2015-04-27 | 2,640 | 2,645 | 2,636 | 2,640 | 700 | 660 |
| 2015-04-24 | 2,608 | 2,635 | 2,608 | 2,635 | 900 | 658.75 |
| 2015-04-23 | 2,615 | 2,615 | 2,615 | 2,615 | 100 | 653.75 |
| 2015-04-22 | 2,622 | 2,622 | 2,609 | 2,609 | 500 | 652.25 |
| 2015-04-21 | 2,620 | 2,625 | 2,620 | 2,622 | 800 | 655.50 |
| 2015-04-20 | 2,608 | 2,621 | 2,608 | 2,620 | 400 | 655 |
| 2015-04-17 | 2,607 | 2,631 | 2,606 | 2,608 | 1,300 | 652 |
| 2015-04-16 | 2,606 | 2,610 | 2,606 | 2,606 | 400 | 651.50 |
| 2015-04-15 | 2,649 | 2,649 | 2,610 | 2,610 | 500 | 652.50 |
| 2015-04-14 | 2,643 | 2,643 | 2,603 | 2,610 | 1,300 | 652.50 |
| 2015-04-13 | 2,630 | 2,630 | 2,630 | 2,630 | 300 | 657.50 |
| 2015-04-10 | 2,631 | 2,650 | 2,630 | 2,630 | 3,600 | 657.50 |
| 2015-04-09 | 2,631 | 2,631 | 2,631 | 2,631 | 100 | 657.75 |
| 2015-04-08 | 2,630 | 2,631 | 2,628 | 2,628 | 500 | 657 |
| 2015-04-07 | 2,675 | 2,675 | 2,630 | 2,631 | 1,300 | 657.75 |
| 2015-04-06 | 2,675 | 2,679 | 2,625 | 2,675 | 2,200 | 668.75 |
| 2015-04-03 | 2,595 | 2,647 | 2,588 | 2,590 | 1,300 | 647.50 |
| 2015-04-02 | 2,588 | 2,588 | 2,539 | 2,588 | 700 | 647 |
| 2015-04-01 | 2,520 | 2,588 | 2,520 | 2,588 | 600 | 647 |
| 2015-03-31 | 2,503 | 2,530 | 2,503 | 2,519 | 2,600 | 629.75 |
| 2015-03-30 | 2,622 | 2,622 | 2,526 | 2,540 | 1,800 | 635 |
| 2015-03-27 | 2,630 | 2,630 | 2,619 | 2,622 | 2,000 | 655.50 |
| 2015-03-26 | 2,676 | 2,685 | 2,668 | 2,684 | 1,600 | 671 |
| 2015-03-25 | 2,676 | 2,676 | 2,671 | 2,671 | 1,000 | 667.75 |
| 2015-03-24 | 2,674 | 2,676 | 2,670 | 2,670 | 700 | 667.50 |
| 2015-03-23 | 2,670 | 2,675 | 2,668 | 2,670 | 1,600 | 667.50 |
| 2015-03-20 | 2,670 | 2,670 | 2,669 | 2,670 | 1,100 | 667.50 |
| 2015-03-19 | 2,659 | 2,669 | 2,654 | 2,669 | 1,200 | 667.25 |
| 2015-03-18 | 2,664 | 2,670 | 2,661 | 2,661 | 2,200 | 665.25 |
| 2015-03-17 | 2,657 | 2,664 | 2,657 | 2,664 | 700 | 666 |
| 2015-03-16 | 2,655 | 2,664 | 2,654 | 2,654 | 2,100 | 663.50 |
| 2015-03-13 | 2,640 | 2,658 | 2,640 | 2,656 | 600 | 664 |
| 2015-03-12 | 2,630 | 2,640 | 2,630 | 2,635 | 800 | 658.75 |
| 2015-03-11 | 2,658 | 2,658 | 2,631 | 2,631 | 1,600 | 657.75 |
| 2015-03-10 | 2,659 | 2,672 | 2,659 | 2,659 | 2,200 | 664.75 |
| 2015-03-09 | 2,655 | 2,659 | 2,647 | 2,659 | 1,500 | 664.75 |
| 2015-03-06 | 2,630 | 2,650 | 2,630 | 2,639 | 600 | 659.75 |
| 2015-03-05 | 2,658 | 2,658 | 2,635 | 2,635 | 1,400 | 658.75 |
| 2015-03-04 | 2,630 | 2,650 | 2,630 | 2,650 | 1,100 | 662.50 |
| 2015-03-03 | 2,650 | 2,650 | 2,630 | 2,633 | 2,500 | 658.25 |
| 2015-03-02 | 2,630 | 2,650 | 2,630 | 2,650 | 500 | 662.50 |
| 2015-02-27 | 2,630 | 2,651 | 2,630 | 2,630 | 1,400 | 657.50 |
| 2015-02-26 | 2,648 | 2,652 | 2,647 | 2,652 | 2,700 | 663 |
| 2015-02-25 | 2,645 | 2,648 | 2,645 | 2,648 | 2,400 | 662 |
| 2015-02-24 | 2,634 | 2,635 | 2,630 | 2,630 | 700 | 657.50 |
| 2015-02-23 | 2,633 | 2,634 | 2,633 | 2,634 | 1,200 | 658.50 |
| 2015-02-20 | 2,631 | 2,632 | 2,621 | 2,621 | 2,700 | 655.25 |
| 2015-02-19 | 2,619 | 2,628 | 2,619 | 2,628 | 1,100 | 657 |
| 2015-02-18 | 2,602 | 2,614 | 2,602 | 2,614 | 1,000 | 653.50 |
| 2015-02-17 | 2,600 | 2,602 | 2,600 | 2,601 | 1,200 | 650.25 |
| 2015-02-16 | 2,578 | 2,597 | 2,578 | 2,592 | 4,400 | 648 |
| 2015-02-13 | 2,534 | 2,578 | 2,534 | 2,574 | 3,400 | 643.50 |
| 2015-02-12 | 2,500 | 2,531 | 2,500 | 2,523 | 2,100 | 630.75 |
| 2015-02-10 | 2,479 | 2,490 | 2,479 | 2,482 | 700 | 620.50 |
| 2015-02-09 | 2,452 | 2,477 | 2,450 | 2,477 | 1,700 | 619.25 |
| 2015-02-06 | 2,466 | 2,470 | 2,450 | 2,450 | 1,800 | 612.50 |
| 2015-02-05 | 2,450 | 2,466 | 2,447 | 2,466 | 2,500 | 616.50 |
| 2015-02-04 | 2,459 | 2,460 | 2,445 | 2,447 | 1,400 | 611.75 |
| 2015-02-03 | 2,444 | 2,454 | 2,444 | 2,444 | 1,700 | 611 |
| 2015-02-02 | 2,427 | 2,443 | 2,415 | 2,443 | 2,500 | 610.75 |
| 2015-01-30 | 2,425 | 2,428 | 2,425 | 2,428 | 400 | 607 |
| 2015-01-29 | 2,440 | 2,444 | 2,425 | 2,425 | 1,100 | 606.25 |
| 2015-01-28 | 2,444 | 2,444 | 2,440 | 2,442 | 700 | 610.50 |
| 2015-01-27 | 2,437 | 2,446 | 2,437 | 2,444 | 800 | 611 |
| 2015-01-26 | 2,425 | 2,447 | 2,425 | 2,437 | 1,400 | 609.25 |
| 2015-01-23 | 2,427 | 2,430 | 2,424 | 2,424 | 1,000 | 606 |
| 2015-01-22 | 2,426 | 2,454 | 2,425 | 2,435 | 900 | 608.75 |
| 2015-01-21 | 2,465 | 2,479 | 2,429 | 2,460 | 800 | 615 |
| 2015-01-20 | 2,437 | 2,499 | 2,437 | 2,465 | 4,000 | 616.25 |
| 2015-01-19 | 2,401 | 2,437 | 2,401 | 2,437 | 400 | 609.25 |
| 2015-01-16 | 2,446 | 2,446 | 2,397 | 2,397 | 3,100 | 599.25 |
| 2015-01-15 | 2,448 | 2,448 | 2,431 | 2,437 | 2,900 | 609.25 |
| 2015-01-14 | 2,431 | 2,445 | 2,431 | 2,437 | 3,300 | 609.25 |
| 2015-01-13 | 2,405 | 2,422 | 2,405 | 2,422 | 1,800 | 605.50 |
| 2015-01-09 | 2,400 | 2,405 | 2,393 | 2,404 | 4,000 | 601 |
| 2015-01-08 | 2,395 | 2,399 | 2,393 | 2,399 | 1,800 | 599.75 |
| 2015-01-07 | 2,390 | 2,395 | 2,385 | 2,390 | 1,100 | 597.50 |
| 2015-01-06 | 2,384 | 2,390 | 2,380 | 2,390 | 2,400 | 597.50 |
| 2015-01-05 | 2,371 | 2,390 | 2,370 | 2,384 | 2,300 | 596 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
