8282 (株)ケーズホールディングス 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 | 4,070 | 4,155 | 4,045 | 4,130 | 202,000 | 1,032.50 |
| 2015-12-29 | 4,080 | 4,130 | 4,045 | 4,085 | 162,500 | 1,021.25 |
| 2015-12-28 | 4,085 | 4,115 | 4,010 | 4,055 | 172,800 | 1,013.75 |
| 2015-12-25 | 4,075 | 4,125 | 4,050 | 4,080 | 184,200 | 1,020 |
| 2015-12-24 | 4,170 | 4,185 | 4,035 | 4,045 | 241,200 | 1,011.25 |
| 2015-12-22 | 4,135 | 4,150 | 4,040 | 4,110 | 404,400 | 1,027.50 |
| 2015-12-21 | 4,195 | 4,240 | 4,135 | 4,175 | 367,200 | 1,043.75 |
| 2015-12-18 | 4,340 | 4,380 | 4,245 | 4,250 | 379,900 | 1,062.50 |
| 2015-12-17 | 4,300 | 4,380 | 4,210 | 4,375 | 344,100 | 1,093.75 |
| 2015-12-16 | 4,265 | 4,310 | 4,190 | 4,250 | 342,100 | 1,062.50 |
| 2015-12-15 | 4,270 | 4,330 | 4,205 | 4,230 | 281,700 | 1,057.50 |
| 2015-12-14 | 4,285 | 4,305 | 4,220 | 4,290 | 429,500 | 1,072.50 |
| 2015-12-11 | 4,370 | 4,400 | 4,335 | 4,355 | 340,900 | 1,088.75 |
| 2015-12-10 | 4,480 | 4,500 | 4,395 | 4,410 | 310,500 | 1,102.50 |
| 2015-12-09 | 4,660 | 4,660 | 4,520 | 4,545 | 459,900 | 1,136.25 |
| 2015-12-08 | 4,630 | 4,675 | 4,595 | 4,635 | 360,000 | 1,158.75 |
| 2015-12-07 | 4,500 | 4,610 | 4,495 | 4,590 | 446,000 | 1,147.50 |
| 2015-12-04 | 4,450 | 4,515 | 4,415 | 4,435 | 291,100 | 1,108.75 |
| 2015-12-03 | 4,485 | 4,545 | 4,465 | 4,495 | 227,700 | 1,123.75 |
| 2015-12-02 | 4,545 | 4,545 | 4,465 | 4,470 | 288,500 | 1,117.50 |
| 2015-12-01 | 4,500 | 4,545 | 4,470 | 4,540 | 299,800 | 1,135 |
| 2015-11-30 | 4,410 | 4,505 | 4,410 | 4,485 | 397,000 | 1,121.25 |
| 2015-11-27 | 4,485 | 4,535 | 4,385 | 4,430 | 505,100 | 1,107.50 |
| 2015-11-26 | 4,500 | 4,515 | 4,450 | 4,480 | 470,100 | 1,120 |
| 2015-11-25 | 4,730 | 4,730 | 4,500 | 4,535 | 480,900 | 1,133.75 |
| 2015-11-24 | 4,645 | 4,740 | 4,605 | 4,730 | 400,500 | 1,182.50 |
| 2015-11-20 | 4,600 | 4,660 | 4,595 | 4,660 | 298,400 | 1,165 |
| 2015-11-19 | 4,590 | 4,630 | 4,535 | 4,585 | 219,600 | 1,146.25 |
| 2015-11-18 | 4,520 | 4,630 | 4,500 | 4,530 | 274,600 | 1,132.50 |
| 2015-11-17 | 4,545 | 4,565 | 4,495 | 4,520 | 218,900 | 1,130 |
| 2015-11-16 | 4,500 | 4,545 | 4,435 | 4,475 | 239,300 | 1,118.75 |
| 2015-11-13 | 4,515 | 4,585 | 4,505 | 4,540 | 292,000 | 1,135 |
| 2015-11-12 | 4,500 | 4,615 | 4,500 | 4,545 | 560,000 | 1,136.25 |
| 2015-11-11 | 4,405 | 4,495 | 4,390 | 4,490 | 321,600 | 1,122.50 |
| 2015-11-10 | 4,405 | 4,480 | 4,405 | 4,445 | 245,300 | 1,111.25 |
| 2015-11-09 | 4,480 | 4,510 | 4,445 | 4,465 | 474,500 | 1,116.25 |
| 2015-11-06 | 4,210 | 4,590 | 4,210 | 4,485 | 682,100 | 1,121.25 |
| 2015-11-05 | 4,260 | 4,310 | 4,205 | 4,300 | 317,400 | 1,075 |
| 2015-11-04 | 4,245 | 4,250 | 4,115 | 4,140 | 402,900 | 1,035 |
| 2015-11-02 | 4,220 | 4,280 | 4,175 | 4,225 | 349,700 | 1,056.25 |
| 2015-10-30 | 4,350 | 4,390 | 4,270 | 4,285 | 462,600 | 1,071.25 |
| 2015-10-29 | 4,365 | 4,415 | 4,310 | 4,375 | 660,800 | 1,093.75 |
| 2015-10-28 | 4,320 | 4,395 | 4,235 | 4,325 | 470,400 | 1,081.25 |
| 2015-10-27 | 4,330 | 4,375 | 4,275 | 4,305 | 264,500 | 1,076.25 |
| 2015-10-26 | 4,380 | 4,380 | 4,290 | 4,335 | 224,300 | 1,083.75 |
| 2015-10-23 | 4,395 | 4,395 | 4,300 | 4,320 | 300,200 | 1,080 |
| 2015-10-22 | 4,295 | 4,365 | 4,290 | 4,330 | 200,900 | 1,082.50 |
| 2015-10-21 | 4,365 | 4,365 | 4,260 | 4,330 | 264,900 | 1,082.50 |
| 2015-10-20 | 4,285 | 4,380 | 4,215 | 4,360 | 369,300 | 1,090 |
| 2015-10-19 | 4,210 | 4,255 | 4,175 | 4,240 | 180,800 | 1,060 |
| 2015-10-16 | 4,195 | 4,265 | 4,160 | 4,190 | 302,300 | 1,047.50 |
| 2015-10-15 | 4,145 | 4,220 | 4,120 | 4,190 | 475,200 | 1,047.50 |
| 2015-10-14 | 4,180 | 4,185 | 4,090 | 4,120 | 180,400 | 1,030 |
| 2015-10-13 | 4,110 | 4,180 | 4,100 | 4,160 | 246,400 | 1,040 |
| 2015-10-09 | 4,085 | 4,110 | 3,990 | 4,105 | 213,200 | 1,026.25 |
| 2015-10-08 | 4,150 | 4,155 | 4,050 | 4,065 | 217,100 | 1,016.25 |
| 2015-10-07 | 4,100 | 4,180 | 4,050 | 4,155 | 339,900 | 1,038.75 |
| 2015-10-06 | 4,100 | 4,100 | 4,030 | 4,040 | 239,200 | 1,010 |
| 2015-10-05 | 4,070 | 4,075 | 3,985 | 4,045 | 279,300 | 1,011.25 |
| 2015-10-02 | 3,995 | 4,095 | 3,990 | 4,075 | 482,100 | 1,018.75 |
| 2015-10-01 | 3,800 | 4,000 | 3,800 | 3,940 | 474,400 | 985 |
| 2015-09-30 | 3,740 | 3,795 | 3,725 | 3,750 | 194,500 | 937.50 |
| 2015-09-29 | 3,820 | 3,830 | 3,670 | 3,685 | 322,700 | 921.25 |
| 2015-09-28 | 3,800 | 3,915 | 3,770 | 3,890 | 273,400 | 972.50 |
| 2015-09-25 | 3,785 | 3,850 | 3,765 | 3,840 | 348,600 | 960 |
| 2015-09-24 | 3,750 | 3,835 | 3,750 | 3,760 | 186,600 | 940 |
| 2015-09-18 | 3,810 | 3,850 | 3,770 | 3,770 | 241,000 | 942.50 |
| 2015-09-17 | 3,810 | 3,920 | 3,800 | 3,870 | 429,500 | 967.50 |
| 2015-09-16 | 3,795 | 3,795 | 3,715 | 3,775 | 286,900 | 943.75 |
| 2015-09-15 | 3,725 | 3,835 | 3,725 | 3,770 | 228,100 | 942.50 |
| 2015-09-14 | 3,795 | 3,830 | 3,725 | 3,725 | 257,300 | 931.25 |
| 2015-09-11 | 3,640 | 3,795 | 3,640 | 3,770 | 280,600 | 942.50 |
| 2015-09-10 | 3,640 | 3,725 | 3,610 | 3,710 | 280,700 | 927.50 |
| 2015-09-09 | 3,660 | 3,705 | 3,610 | 3,705 | 229,200 | 926.25 |
| 2015-09-08 | 3,600 | 3,660 | 3,590 | 3,595 | 435,900 | 898.75 |
| 2015-09-07 | 3,510 | 3,630 | 3,510 | 3,610 | 340,400 | 902.50 |
| 2015-09-04 | 3,605 | 3,615 | 3,525 | 3,550 | 464,000 | 887.50 |
| 2015-09-03 | 3,615 | 3,625 | 3,540 | 3,545 | 310,600 | 886.25 |
| 2015-09-02 | 3,590 | 3,700 | 3,560 | 3,580 | 453,200 | 895 |
| 2015-09-01 | 3,820 | 3,850 | 3,625 | 3,635 | 552,600 | 908.75 |
| 2015-08-31 | 3,820 | 3,885 | 3,755 | 3,870 | 290,900 | 967.50 |
| 2015-08-28 | 3,785 | 3,860 | 3,765 | 3,825 | 314,400 | 956.25 |
| 2015-08-27 | 3,790 | 3,865 | 3,660 | 3,685 | 575,200 | 921.25 |
| 2015-08-26 | 3,685 | 3,780 | 3,635 | 3,745 | 401,700 | 936.25 |
| 2015-08-25 | 3,785 | 3,815 | 3,645 | 3,650 | 677,600 | 912.50 |
| 2015-08-24 | 3,865 | 3,975 | 3,835 | 3,855 | 471,600 | 963.75 |
| 2015-08-21 | 3,930 | 3,990 | 3,895 | 3,935 | 312,400 | 983.75 |
| 2015-08-20 | 4,050 | 4,080 | 3,955 | 3,975 | 321,900 | 993.75 |
| 2015-08-19 | 4,160 | 4,175 | 4,040 | 4,055 | 270,200 | 1,013.75 |
| 2015-08-18 | 4,230 | 4,270 | 4,180 | 4,200 | 182,800 | 1,050 |
| 2015-08-17 | 4,180 | 4,195 | 4,105 | 4,190 | 202,600 | 1,047.50 |
| 2015-08-14 | 4,230 | 4,350 | 4,175 | 4,195 | 422,500 | 1,048.75 |
| 2015-08-13 | 4,100 | 4,220 | 4,075 | 4,190 | 360,800 | 1,047.50 |
| 2015-08-12 | 4,100 | 4,160 | 4,060 | 4,100 | 437,200 | 1,025 |
| 2015-08-11 | 4,130 | 4,295 | 4,060 | 4,145 | 761,300 | 1,036.25 |
| 2015-08-10 | 3,955 | 4,125 | 3,950 | 4,120 | 584,800 | 1,030 |
| 2015-08-07 | 3,920 | 4,175 | 3,805 | 3,975 | 1,307,600 | 993.75 |
| 2015-08-06 | 3,990 | 4,310 | 3,970 | 4,195 | 895,300 | 1,048.75 |
| 2015-08-05 | 4,040 | 4,055 | 3,955 | 3,990 | 361,100 | 997.50 |
| 2015-08-04 | 3,960 | 4,100 | 3,905 | 4,080 | 442,600 | 1,020 |
| 2015-08-03 | 3,965 | 3,995 | 3,930 | 3,960 | 175,000 | 990 |
| 2015-07-31 | 3,915 | 3,955 | 3,845 | 3,945 | 315,100 | 986.25 |
| 2015-07-30 | 3,990 | 3,995 | 3,910 | 3,915 | 199,200 | 978.75 |
| 2015-07-29 | 3,975 | 3,990 | 3,900 | 3,975 | 269,700 | 993.75 |
| 2015-07-28 | 3,875 | 3,965 | 3,865 | 3,950 | 367,400 | 987.50 |
| 2015-07-27 | 3,895 | 3,995 | 3,890 | 3,945 | 442,900 | 986.25 |
| 2015-07-24 | 4,000 | 4,025 | 3,920 | 3,940 | 409,200 | 985 |
| 2015-07-23 | 3,935 | 3,995 | 3,915 | 3,985 | 475,500 | 996.25 |
| 2015-07-22 | 3,805 | 3,960 | 3,790 | 3,925 | 1,034,200 | 981.25 |
| 2015-07-21 | 3,720 | 3,820 | 3,715 | 3,810 | 687,300 | 952.50 |
| 2015-07-17 | 3,750 | 3,760 | 3,615 | 3,620 | 1,641,900 | 905 |
| 2015-07-16 | 3,905 | 3,905 | 3,760 | 3,785 | 592,600 | 946.25 |
| 2015-07-15 | 3,975 | 4,000 | 3,885 | 3,905 | 375,000 | 976.25 |
| 2015-07-14 | 3,945 | 3,945 | 3,865 | 3,895 | 244,800 | 973.75 |
| 2015-07-13 | 3,905 | 3,930 | 3,855 | 3,870 | 445,800 | 967.50 |
| 2015-07-10 | 4,050 | 4,050 | 3,845 | 3,890 | 569,000 | 972.50 |
| 2015-07-09 | 3,935 | 4,015 | 3,885 | 4,000 | 612,100 | 1,000 |
| 2015-07-08 | 4,135 | 4,150 | 3,970 | 3,980 | 338,400 | 995 |
| 2015-07-07 | 4,215 | 4,225 | 4,150 | 4,170 | 280,100 | 1,042.50 |
| 2015-07-06 | 4,210 | 4,210 | 4,135 | 4,135 | 539,000 | 1,033.75 |
| 2015-07-03 | 4,495 | 4,495 | 4,245 | 4,260 | 587,900 | 1,065 |
| 2015-07-02 | 4,595 | 4,625 | 4,500 | 4,520 | 436,000 | 1,130 |
| 2015-07-01 | 4,410 | 4,550 | 4,385 | 4,510 | 405,800 | 1,127.50 |
| 2015-06-30 | 4,375 | 4,425 | 4,350 | 4,410 | 367,500 | 1,102.50 |
| 2015-06-29 | 4,315 | 4,405 | 4,305 | 4,380 | 312,200 | 1,095 |
| 2015-06-26 | 4,360 | 4,415 | 4,360 | 4,415 | 212,000 | 1,103.75 |
| 2015-06-25 | 4,445 | 4,445 | 4,390 | 4,410 | 215,500 | 1,102.50 |
| 2015-06-24 | 4,530 | 4,530 | 4,445 | 4,445 | 271,300 | 1,111.25 |
| 2015-06-23 | 4,415 | 4,540 | 4,400 | 4,495 | 392,400 | 1,123.75 |
| 2015-06-22 | 4,320 | 4,395 | 4,310 | 4,370 | 218,300 | 1,092.50 |
| 2015-06-19 | 4,325 | 4,365 | 4,300 | 4,330 | 480,300 | 1,082.50 |
| 2015-06-18 | 4,380 | 4,400 | 4,265 | 4,350 | 574,100 | 1,087.50 |
| 2015-06-17 | 4,405 | 4,490 | 4,390 | 4,405 | 447,300 | 1,101.25 |
| 2015-06-16 | 4,440 | 4,475 | 4,385 | 4,385 | 342,600 | 1,096.25 |
| 2015-06-15 | 4,370 | 4,485 | 4,365 | 4,485 | 325,500 | 1,121.25 |
| 2015-06-12 | 4,395 | 4,425 | 4,325 | 4,390 | 515,200 | 1,097.50 |
| 2015-06-11 | 4,500 | 4,545 | 4,405 | 4,425 | 562,200 | 1,106.25 |
| 2015-06-10 | 4,485 | 4,485 | 4,370 | 4,460 | 548,400 | 1,115 |
| 2015-06-09 | 4,525 | 4,580 | 4,450 | 4,470 | 382,900 | 1,117.50 |
| 2015-06-08 | 4,600 | 4,600 | 4,510 | 4,540 | 510,300 | 1,135 |
| 2015-06-05 | 4,645 | 4,700 | 4,635 | 4,655 | 364,400 | 1,163.75 |
| 2015-06-04 | 4,750 | 4,815 | 4,660 | 4,705 | 517,700 | 1,176.25 |
| 2015-06-03 | 4,795 | 4,835 | 4,760 | 4,820 | 488,600 | 1,205 |
| 2015-06-02 | 4,700 | 4,860 | 4,685 | 4,850 | 685,600 | 1,212.50 |
| 2015-06-01 | 4,680 | 4,735 | 4,600 | 4,655 | 307,800 | 1,163.75 |
| 2015-05-29 | 4,585 | 4,685 | 4,570 | 4,665 | 486,400 | 1,166.25 |
| 2015-05-28 | 4,580 | 4,620 | 4,535 | 4,550 | 378,900 | 1,137.50 |
| 2015-05-27 | 4,560 | 4,595 | 4,540 | 4,575 | 373,500 | 1,143.75 |
| 2015-05-26 | 4,535 | 4,675 | 4,530 | 4,600 | 333,400 | 1,150 |
| 2015-05-25 | 4,515 | 4,640 | 4,500 | 4,605 | 726,000 | 1,151.25 |
| 2015-05-22 | 4,330 | 4,400 | 4,320 | 4,400 | 389,300 | 1,100 |
| 2015-05-21 | 4,365 | 4,365 | 4,285 | 4,290 | 284,600 | 1,072.50 |
| 2015-05-20 | 4,330 | 4,395 | 4,320 | 4,365 | 386,400 | 1,091.25 |
| 2015-05-19 | 4,270 | 4,340 | 4,270 | 4,310 | 376,100 | 1,077.50 |
| 2015-05-18 | 4,175 | 4,260 | 4,175 | 4,255 | 211,500 | 1,063.75 |
| 2015-05-15 | 4,225 | 4,245 | 4,180 | 4,200 | 307,000 | 1,050 |
| 2015-05-14 | 4,220 | 4,250 | 4,155 | 4,230 | 388,000 | 1,057.50 |
| 2015-05-13 | 4,190 | 4,225 | 4,150 | 4,220 | 242,600 | 1,055 |
| 2015-05-12 | 4,180 | 4,225 | 4,160 | 4,175 | 413,600 | 1,043.75 |
| 2015-05-11 | 4,170 | 4,285 | 4,170 | 4,200 | 470,300 | 1,050 |
| 2015-05-08 | 4,045 | 4,155 | 4,040 | 4,100 | 462,900 | 1,025 |
| 2015-05-07 | 3,995 | 4,170 | 3,960 | 4,075 | 673,200 | 1,018.75 |
| 2015-05-01 | 3,945 | 4,005 | 3,910 | 3,975 | 392,400 | 993.75 |
| 2015-04-30 | 4,045 | 4,095 | 3,950 | 4,000 | 534,200 | 1,000 |
| 2015-04-28 | 3,920 | 4,075 | 3,915 | 4,020 | 700,300 | 1,005 |
| 2015-04-27 | 3,825 | 3,895 | 3,800 | 3,895 | 188,900 | 973.75 |
| 2015-04-24 | 3,870 | 3,890 | 3,825 | 3,855 | 255,300 | 963.75 |
| 2015-04-23 | 3,830 | 3,860 | 3,805 | 3,840 | 242,600 | 960 |
| 2015-04-22 | 3,775 | 3,825 | 3,745 | 3,810 | 280,900 | 952.50 |
| 2015-04-21 | 3,770 | 3,795 | 3,710 | 3,760 | 345,100 | 940 |
| 2015-04-20 | 3,850 | 3,915 | 3,780 | 3,780 | 412,500 | 945 |
| 2015-04-17 | 3,890 | 3,930 | 3,855 | 3,860 | 438,200 | 965 |
| 2015-04-16 | 3,945 | 3,955 | 3,875 | 3,910 | 324,500 | 977.50 |
| 2015-04-15 | 4,065 | 4,080 | 3,915 | 3,915 | 410,400 | 978.75 |
| 2015-04-14 | 3,955 | 4,085 | 3,930 | 4,035 | 464,200 | 1,008.75 |
| 2015-04-13 | 4,030 | 4,030 | 3,910 | 3,915 | 329,200 | 978.75 |
| 2015-04-10 | 4,095 | 4,095 | 4,025 | 4,030 | 303,100 | 1,007.50 |
| 2015-04-09 | 3,980 | 4,100 | 3,980 | 4,055 | 543,100 | 1,013.75 |
| 2015-04-08 | 3,920 | 4,015 | 3,830 | 3,980 | 615,000 | 995 |
| 2015-04-07 | 3,885 | 3,920 | 3,845 | 3,900 | 280,200 | 975 |
| 2015-04-06 | 3,835 | 3,900 | 3,790 | 3,890 | 245,400 | 972.50 |
| 2015-04-03 | 3,780 | 3,875 | 3,765 | 3,845 | 323,000 | 961.25 |
| 2015-04-02 | 3,805 | 3,820 | 3,735 | 3,780 | 580,500 | 945 |
| 2015-04-01 | 3,885 | 3,895 | 3,780 | 3,785 | 470,500 | 946.25 |
| 2015-03-31 | 3,960 | 3,980 | 3,855 | 3,885 | 471,800 | 971.25 |
| 2015-03-30 | 3,815 | 4,000 | 3,815 | 3,980 | 753,000 | 995 |
| 2015-03-27 | 3,825 | 3,945 | 3,825 | 3,840 | 595,900 | 960 |
| 2015-03-26 | 3,870 | 3,945 | 3,805 | 3,910 | 749,200 | 977.50 |
| 2015-03-25 | 3,805 | 3,880 | 3,790 | 3,880 | 696,500 | 970 |
| 2015-03-24 | 3,830 | 3,830 | 3,785 | 3,830 | 428,500 | 957.50 |
| 2015-03-23 | 3,890 | 3,905 | 3,875 | 3,900 | 170,800 | 975 |
| 2015-03-20 | 3,930 | 3,935 | 3,865 | 3,890 | 355,700 | 972.50 |
| 2015-03-19 | 3,915 | 3,980 | 3,915 | 3,935 | 458,600 | 983.75 |
| 2015-03-18 | 3,820 | 3,985 | 3,750 | 3,985 | 616,300 | 996.25 |
| 2015-03-17 | 3,870 | 3,895 | 3,790 | 3,820 | 709,000 | 955 |
| 2015-03-16 | 3,820 | 3,850 | 3,780 | 3,800 | 287,100 | 950 |
| 2015-03-13 | 3,850 | 3,885 | 3,805 | 3,850 | 591,700 | 962.50 |
| 2015-03-12 | 3,850 | 3,885 | 3,810 | 3,850 | 362,500 | 962.50 |
| 2015-03-11 | 3,715 | 3,925 | 3,715 | 3,860 | 766,200 | 965 |
| 2015-03-10 | 3,700 | 3,740 | 3,665 | 3,715 | 310,500 | 928.75 |
| 2015-03-09 | 3,650 | 3,730 | 3,640 | 3,695 | 432,400 | 923.75 |
| 2015-03-06 | 3,600 | 3,730 | 3,580 | 3,715 | 611,300 | 928.75 |
| 2015-03-05 | 3,605 | 3,620 | 3,555 | 3,570 | 421,400 | 892.50 |
| 2015-03-04 | 3,695 | 3,705 | 3,600 | 3,625 | 451,800 | 906.25 |
| 2015-03-03 | 3,680 | 3,755 | 3,675 | 3,750 | 348,600 | 937.50 |
| 2015-03-02 | 3,650 | 3,715 | 3,630 | 3,680 | 418,400 | 920 |
| 2015-02-27 | 3,665 | 3,840 | 3,660 | 3,690 | 635,900 | 922.50 |
| 2015-02-26 | 3,540 | 3,650 | 3,535 | 3,650 | 554,000 | 912.50 |
| 2015-02-25 | 3,500 | 3,525 | 3,445 | 3,515 | 542,800 | 878.75 |
| 2015-02-24 | 3,460 | 3,485 | 3,425 | 3,480 | 358,100 | 870 |
| 2015-02-23 | 3,475 | 3,520 | 3,385 | 3,425 | 703,600 | 856.25 |
| 2015-02-20 | 3,460 | 3,500 | 3,385 | 3,490 | 358,900 | 872.50 |
| 2015-02-19 | 3,495 | 3,500 | 3,410 | 3,460 | 511,500 | 865 |
| 2015-02-18 | 3,560 | 3,570 | 3,490 | 3,535 | 276,100 | 883.75 |
| 2015-02-17 | 3,485 | 3,565 | 3,480 | 3,540 | 402,700 | 885 |
| 2015-02-16 | 3,410 | 3,475 | 3,410 | 3,460 | 189,000 | 865 |
| 2015-02-13 | 3,500 | 3,500 | 3,410 | 3,445 | 319,700 | 861.25 |
| 2015-02-12 | 3,375 | 3,495 | 3,365 | 3,485 | 752,500 | 871.25 |
| 2015-02-10 | 3,300 | 3,340 | 3,255 | 3,320 | 410,300 | 830 |
| 2015-02-09 | 3,335 | 3,365 | 3,285 | 3,345 | 406,200 | 836.25 |
| 2015-02-06 | 3,300 | 3,325 | 3,225 | 3,320 | 545,900 | 830 |
| 2015-02-05 | 3,435 | 3,520 | 3,390 | 3,405 | 392,100 | 851.25 |
| 2015-02-04 | 3,455 | 3,525 | 3,395 | 3,490 | 626,400 | 872.50 |
| 2015-02-03 | 3,475 | 3,580 | 3,455 | 3,460 | 424,600 | 865 |
| 2015-02-02 | 3,415 | 3,475 | 3,395 | 3,425 | 266,200 | 856.25 |
| 2015-01-30 | 3,360 | 3,510 | 3,360 | 3,470 | 726,200 | 867.50 |
| 2015-01-29 | 3,315 | 3,385 | 3,310 | 3,360 | 496,300 | 840 |
| 2015-01-28 | 3,220 | 3,315 | 3,210 | 3,300 | 445,000 | 825 |
| 2015-01-27 | 3,175 | 3,240 | 3,145 | 3,215 | 586,000 | 803.75 |
| 2015-01-26 | 3,045 | 3,140 | 3,030 | 3,135 | 395,300 | 783.75 |
| 2015-01-23 | 3,095 | 3,100 | 3,045 | 3,060 | 264,500 | 765 |
| 2015-01-22 | 3,040 | 3,075 | 3,025 | 3,040 | 249,400 | 760 |
| 2015-01-21 | 3,015 | 3,015 | 2,983 | 3,005 | 215,000 | 751.25 |
| 2015-01-20 | 2,915 | 3,015 | 2,901 | 3,010 | 532,300 | 752.50 |
| 2015-01-19 | 2,970 | 2,977 | 2,904 | 2,919 | 390,600 | 729.75 |
| 2015-01-16 | 2,981 | 3,005 | 2,946 | 2,986 | 388,700 | 746.50 |
| 2015-01-15 | 3,005 | 3,045 | 3,000 | 3,040 | 259,500 | 760 |
| 2015-01-14 | 3,035 | 3,045 | 2,996 | 3,010 | 189,700 | 752.50 |
| 2015-01-13 | 2,969 | 3,020 | 2,949 | 3,020 | 312,600 | 755 |
| 2015-01-09 | 2,986 | 3,020 | 2,955 | 2,969 | 340,600 | 742.25 |
| 2015-01-08 | 3,000 | 3,025 | 2,979 | 2,989 | 284,900 | 747.25 |
| 2015-01-07 | 2,998 | 3,010 | 2,972 | 2,984 | 472,900 | 746 |
| 2015-01-06 | 3,050 | 3,085 | 3,015 | 3,015 | 329,600 | 753.75 |
| 2015-01-05 | 3,140 | 3,155 | 3,070 | 3,080 | 302,700 | 770 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
