9619 (株)イチネンホールディングス 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 | 1,148 | 1,165 | 1,129 | 1,161 | 37,400 | 1,161 |
| 2015-12-29 | 1,129 | 1,148 | 1,123 | 1,140 | 16,200 | 1,140 |
| 2015-12-28 | 1,104 | 1,129 | 1,104 | 1,126 | 15,700 | 1,126 |
| 2015-12-25 | 1,112 | 1,118 | 1,092 | 1,094 | 36,900 | 1,094 |
| 2015-12-24 | 1,115 | 1,135 | 1,112 | 1,113 | 23,700 | 1,113 |
| 2015-12-22 | 1,108 | 1,128 | 1,106 | 1,111 | 39,200 | 1,111 |
| 2015-12-21 | 1,117 | 1,128 | 1,108 | 1,115 | 22,700 | 1,115 |
| 2015-12-18 | 1,151 | 1,158 | 1,135 | 1,138 | 29,100 | 1,138 |
| 2015-12-17 | 1,135 | 1,159 | 1,129 | 1,151 | 41,000 | 1,151 |
| 2015-12-16 | 1,133 | 1,133 | 1,117 | 1,128 | 18,900 | 1,128 |
| 2015-12-15 | 1,124 | 1,134 | 1,106 | 1,106 | 39,100 | 1,106 |
| 2015-12-14 | 1,110 | 1,124 | 1,100 | 1,124 | 34,200 | 1,124 |
| 2015-12-11 | 1,097 | 1,124 | 1,097 | 1,116 | 47,500 | 1,116 |
| 2015-12-10 | 1,099 | 1,114 | 1,092 | 1,096 | 30,500 | 1,096 |
| 2015-12-09 | 1,101 | 1,109 | 1,091 | 1,102 | 36,000 | 1,102 |
| 2015-12-08 | 1,116 | 1,122 | 1,102 | 1,103 | 27,500 | 1,103 |
| 2015-12-07 | 1,126 | 1,137 | 1,121 | 1,122 | 22,500 | 1,122 |
| 2015-12-04 | 1,132 | 1,133 | 1,112 | 1,118 | 35,500 | 1,118 |
| 2015-12-03 | 1,123 | 1,143 | 1,123 | 1,137 | 26,400 | 1,137 |
| 2015-12-02 | 1,114 | 1,133 | 1,106 | 1,131 | 45,100 | 1,131 |
| 2015-12-01 | 1,117 | 1,117 | 1,100 | 1,106 | 44,500 | 1,106 |
| 2015-11-30 | 1,115 | 1,120 | 1,098 | 1,107 | 43,200 | 1,107 |
| 2015-11-27 | 1,126 | 1,139 | 1,115 | 1,115 | 19,000 | 1,115 |
| 2015-11-26 | 1,120 | 1,135 | 1,118 | 1,126 | 17,200 | 1,126 |
| 2015-11-25 | 1,143 | 1,143 | 1,124 | 1,127 | 25,100 | 1,127 |
| 2015-11-24 | 1,146 | 1,146 | 1,088 | 1,142 | 49,800 | 1,142 |
| 2015-11-20 | 1,134 | 1,148 | 1,132 | 1,146 | 20,900 | 1,146 |
| 2015-11-19 | 1,134 | 1,145 | 1,127 | 1,139 | 33,200 | 1,139 |
| 2015-11-18 | 1,129 | 1,138 | 1,120 | 1,125 | 21,700 | 1,125 |
| 2015-11-17 | 1,115 | 1,129 | 1,111 | 1,125 | 34,400 | 1,125 |
| 2015-11-16 | 1,117 | 1,117 | 1,097 | 1,098 | 21,800 | 1,098 |
| 2015-11-13 | 1,119 | 1,125 | 1,107 | 1,122 | 35,200 | 1,122 |
| 2015-11-12 | 1,117 | 1,123 | 1,113 | 1,120 | 26,700 | 1,120 |
| 2015-11-11 | 1,099 | 1,124 | 1,096 | 1,116 | 35,900 | 1,116 |
| 2015-11-10 | 1,102 | 1,105 | 1,089 | 1,099 | 17,500 | 1,099 |
| 2015-11-09 | 1,093 | 1,108 | 1,086 | 1,107 | 50,000 | 1,107 |
| 2015-11-06 | 1,078 | 1,082 | 1,068 | 1,080 | 34,800 | 1,080 |
| 2015-11-05 | 1,060 | 1,075 | 1,059 | 1,075 | 33,100 | 1,075 |
| 2015-11-04 | 1,055 | 1,069 | 1,055 | 1,059 | 38,000 | 1,059 |
| 2015-11-02 | 1,050 | 1,062 | 1,041 | 1,044 | 30,000 | 1,044 |
| 2015-10-30 | 1,045 | 1,052 | 1,039 | 1,048 | 22,600 | 1,048 |
| 2015-10-29 | 1,051 | 1,051 | 1,031 | 1,034 | 19,300 | 1,034 |
| 2015-10-28 | 1,042 | 1,048 | 1,037 | 1,045 | 15,500 | 1,045 |
| 2015-10-27 | 1,038 | 1,054 | 1,037 | 1,037 | 15,400 | 1,037 |
| 2015-10-26 | 1,070 | 1,070 | 1,018 | 1,037 | 42,000 | 1,037 |
| 2015-10-23 | 1,045 | 1,062 | 1,045 | 1,053 | 39,800 | 1,053 |
| 2015-10-22 | 1,023 | 1,029 | 1,023 | 1,023 | 6,700 | 1,023 |
| 2015-10-21 | 1,007 | 1,034 | 1,007 | 1,034 | 34,000 | 1,034 |
| 2015-10-20 | 1,018 | 1,027 | 1,005 | 1,006 | 31,200 | 1,006 |
| 2015-10-19 | 1,026 | 1,029 | 1,015 | 1,017 | 27,200 | 1,017 |
| 2015-10-16 | 1,038 | 1,042 | 1,023 | 1,027 | 22,200 | 1,027 |
| 2015-10-15 | 1,022 | 1,037 | 1,021 | 1,032 | 23,700 | 1,032 |
| 2015-10-14 | 1,046 | 1,050 | 1,019 | 1,021 | 32,300 | 1,021 |
| 2015-10-13 | 1,056 | 1,070 | 1,051 | 1,053 | 10,600 | 1,053 |
| 2015-10-09 | 1,041 | 1,072 | 1,037 | 1,066 | 35,400 | 1,066 |
| 2015-10-08 | 1,041 | 1,053 | 1,027 | 1,034 | 38,100 | 1,034 |
| 2015-10-07 | 1,046 | 1,048 | 1,024 | 1,046 | 30,000 | 1,046 |
| 2015-10-06 | 1,052 | 1,059 | 1,030 | 1,037 | 37,700 | 1,037 |
| 2015-10-05 | 1,040 | 1,048 | 1,032 | 1,036 | 32,800 | 1,036 |
| 2015-10-02 | 1,021 | 1,045 | 1,017 | 1,029 | 18,200 | 1,029 |
| 2015-10-01 | 1,038 | 1,050 | 1,025 | 1,032 | 21,500 | 1,032 |
| 2015-09-30 | 1,022 | 1,041 | 1,011 | 1,029 | 27,700 | 1,029 |
| 2015-09-29 | 1,031 | 1,032 | 1,004 | 1,004 | 24,700 | 1,004 |
| 2015-09-28 | 1,041 | 1,057 | 1,021 | 1,047 | 27,800 | 1,047 |
| 2015-09-25 | 1,027 | 1,041 | 1,011 | 1,041 | 39,400 | 1,041 |
| 2015-09-24 | 1,056 | 1,066 | 1,027 | 1,027 | 44,800 | 1,027 |
| 2015-09-18 | 1,070 | 1,083 | 1,067 | 1,077 | 23,700 | 1,077 |
| 2015-09-17 | 1,065 | 1,078 | 1,059 | 1,073 | 26,100 | 1,073 |
| 2015-09-16 | 1,059 | 1,083 | 1,050 | 1,054 | 40,100 | 1,054 |
| 2015-09-15 | 1,059 | 1,067 | 1,049 | 1,049 | 37,800 | 1,049 |
| 2015-09-14 | 1,060 | 1,086 | 1,051 | 1,051 | 27,200 | 1,051 |
| 2015-09-11 | 1,040 | 1,073 | 1,039 | 1,057 | 48,300 | 1,057 |
| 2015-09-10 | 1,042 | 1,051 | 1,025 | 1,045 | 28,600 | 1,045 |
| 2015-09-09 | 1,065 | 1,074 | 1,042 | 1,054 | 52,600 | 1,054 |
| 2015-09-08 | 1,009 | 1,060 | 1,009 | 1,035 | 48,600 | 1,035 |
| 2015-09-07 | 1,002 | 1,033 | 999 | 1,005 | 41,800 | 1,005 |
| 2015-09-04 | 1,064 | 1,087 | 1,021 | 1,032 | 39,500 | 1,032 |
| 2015-09-03 | 1,069 | 1,074 | 1,057 | 1,061 | 24,900 | 1,061 |
| 2015-09-02 | 1,050 | 1,087 | 1,046 | 1,055 | 34,800 | 1,055 |
| 2015-09-01 | 1,124 | 1,131 | 1,080 | 1,080 | 47,600 | 1,080 |
| 2015-08-31 | 1,137 | 1,140 | 1,105 | 1,138 | 40,000 | 1,138 |
| 2015-08-28 | 1,114 | 1,134 | 1,103 | 1,133 | 38,700 | 1,133 |
| 2015-08-27 | 1,100 | 1,116 | 1,070 | 1,071 | 37,800 | 1,071 |
| 2015-08-26 | 1,034 | 1,085 | 1,034 | 1,078 | 59,200 | 1,078 |
| 2015-08-25 | 980 | 1,087 | 980 | 1,025 | 102,600 | 1,025 |
| 2015-08-24 | 1,106 | 1,139 | 1,088 | 1,088 | 74,000 | 1,088 |
| 2015-08-21 | 1,175 | 1,187 | 1,166 | 1,169 | 44,700 | 1,169 |
| 2015-08-20 | 1,209 | 1,220 | 1,193 | 1,196 | 63,800 | 1,196 |
| 2015-08-19 | 1,202 | 1,202 | 1,185 | 1,191 | 19,400 | 1,191 |
| 2015-08-18 | 1,208 | 1,212 | 1,194 | 1,205 | 18,500 | 1,205 |
| 2015-08-17 | 1,185 | 1,210 | 1,185 | 1,202 | 25,800 | 1,202 |
| 2015-08-14 | 1,180 | 1,194 | 1,175 | 1,183 | 17,700 | 1,183 |
| 2015-08-13 | 1,193 | 1,197 | 1,154 | 1,186 | 37,200 | 1,186 |
| 2015-08-12 | 1,226 | 1,230 | 1,196 | 1,202 | 47,200 | 1,202 |
| 2015-08-11 | 1,235 | 1,242 | 1,195 | 1,235 | 71,600 | 1,235 |
| 2015-08-10 | 1,202 | 1,230 | 1,191 | 1,230 | 60,300 | 1,230 |
| 2015-08-07 | 1,192 | 1,210 | 1,165 | 1,202 | 66,600 | 1,202 |
| 2015-08-06 | 1,177 | 1,216 | 1,166 | 1,192 | 95,900 | 1,192 |
| 2015-08-05 | 1,163 | 1,177 | 1,151 | 1,174 | 39,400 | 1,174 |
| 2015-08-04 | 1,160 | 1,165 | 1,139 | 1,163 | 44,800 | 1,163 |
| 2015-08-03 | 1,168 | 1,180 | 1,151 | 1,179 | 40,600 | 1,179 |
| 2015-07-31 | 1,127 | 1,159 | 1,125 | 1,159 | 50,700 | 1,159 |
| 2015-07-30 | 1,105 | 1,124 | 1,105 | 1,120 | 29,000 | 1,120 |
| 2015-07-29 | 1,106 | 1,112 | 1,096 | 1,102 | 48,900 | 1,102 |
| 2015-07-28 | 1,100 | 1,109 | 1,093 | 1,096 | 46,200 | 1,096 |
| 2015-07-27 | 1,139 | 1,139 | 1,111 | 1,117 | 25,100 | 1,117 |
| 2015-07-24 | 1,149 | 1,159 | 1,134 | 1,142 | 25,700 | 1,142 |
| 2015-07-23 | 1,126 | 1,150 | 1,126 | 1,148 | 32,500 | 1,148 |
| 2015-07-22 | 1,130 | 1,156 | 1,121 | 1,122 | 42,700 | 1,122 |
| 2015-07-21 | 1,146 | 1,167 | 1,135 | 1,142 | 43,100 | 1,142 |
| 2015-07-17 | 1,150 | 1,165 | 1,140 | 1,146 | 38,300 | 1,146 |
| 2015-07-16 | 1,148 | 1,156 | 1,143 | 1,148 | 39,200 | 1,148 |
| 2015-07-15 | 1,126 | 1,145 | 1,126 | 1,143 | 27,300 | 1,143 |
| 2015-07-14 | 1,120 | 1,136 | 1,120 | 1,124 | 39,400 | 1,124 |
| 2015-07-13 | 1,096 | 1,129 | 1,096 | 1,120 | 22,900 | 1,120 |
| 2015-07-10 | 1,085 | 1,120 | 1,084 | 1,095 | 63,800 | 1,095 |
| 2015-07-09 | 1,071 | 1,085 | 1,022 | 1,084 | 84,700 | 1,084 |
| 2015-07-08 | 1,133 | 1,133 | 1,095 | 1,108 | 64,400 | 1,108 |
| 2015-07-07 | 1,147 | 1,154 | 1,132 | 1,135 | 25,400 | 1,135 |
| 2015-07-06 | 1,136 | 1,154 | 1,135 | 1,136 | 34,800 | 1,136 |
| 2015-07-03 | 1,160 | 1,170 | 1,155 | 1,164 | 24,000 | 1,164 |
| 2015-07-02 | 1,177 | 1,177 | 1,162 | 1,162 | 25,300 | 1,162 |
| 2015-07-01 | 1,164 | 1,168 | 1,156 | 1,160 | 16,700 | 1,160 |
| 2015-06-30 | 1,136 | 1,169 | 1,136 | 1,165 | 45,300 | 1,165 |
| 2015-06-29 | 1,130 | 1,150 | 1,129 | 1,140 | 40,200 | 1,140 |
| 2015-06-26 | 1,184 | 1,184 | 1,170 | 1,170 | 43,300 | 1,170 |
| 2015-06-25 | 1,181 | 1,188 | 1,173 | 1,180 | 65,100 | 1,180 |
| 2015-06-24 | 1,178 | 1,178 | 1,154 | 1,173 | 73,500 | 1,173 |
| 2015-06-23 | 1,149 | 1,160 | 1,146 | 1,159 | 48,600 | 1,159 |
| 2015-06-22 | 1,126 | 1,147 | 1,126 | 1,145 | 45,300 | 1,145 |
| 2015-06-19 | 1,123 | 1,137 | 1,118 | 1,121 | 45,300 | 1,121 |
| 2015-06-18 | 1,114 | 1,127 | 1,105 | 1,120 | 42,700 | 1,120 |
| 2015-06-17 | 1,124 | 1,140 | 1,109 | 1,110 | 48,500 | 1,110 |
| 2015-06-16 | 1,141 | 1,141 | 1,109 | 1,116 | 89,800 | 1,116 |
| 2015-06-15 | 1,155 | 1,159 | 1,143 | 1,150 | 48,600 | 1,150 |
| 2015-06-12 | 1,170 | 1,170 | 1,154 | 1,159 | 59,000 | 1,159 |
| 2015-06-11 | 1,166 | 1,180 | 1,156 | 1,162 | 41,000 | 1,162 |
| 2015-06-10 | 1,157 | 1,166 | 1,157 | 1,160 | 34,000 | 1,160 |
| 2015-06-09 | 1,170 | 1,184 | 1,157 | 1,158 | 47,900 | 1,158 |
| 2015-06-08 | 1,170 | 1,195 | 1,157 | 1,172 | 67,300 | 1,172 |
| 2015-06-05 | 1,164 | 1,174 | 1,163 | 1,168 | 44,700 | 1,168 |
| 2015-06-04 | 1,169 | 1,179 | 1,163 | 1,166 | 29,900 | 1,166 |
| 2015-06-03 | 1,174 | 1,177 | 1,163 | 1,168 | 33,400 | 1,168 |
| 2015-06-02 | 1,186 | 1,186 | 1,177 | 1,184 | 16,100 | 1,184 |
| 2015-06-01 | 1,182 | 1,191 | 1,175 | 1,186 | 43,500 | 1,186 |
| 2015-05-29 | 1,198 | 1,209 | 1,192 | 1,197 | 34,100 | 1,197 |
| 2015-05-28 | 1,200 | 1,210 | 1,189 | 1,199 | 57,300 | 1,199 |
| 2015-05-27 | 1,197 | 1,209 | 1,185 | 1,199 | 64,000 | 1,199 |
| 2015-05-26 | 1,189 | 1,212 | 1,181 | 1,192 | 67,600 | 1,192 |
| 2015-05-25 | 1,188 | 1,194 | 1,179 | 1,188 | 48,200 | 1,188 |
| 2015-05-22 | 1,170 | 1,191 | 1,170 | 1,188 | 62,500 | 1,188 |
| 2015-05-21 | 1,199 | 1,200 | 1,163 | 1,168 | 49,400 | 1,168 |
| 2015-05-20 | 1,183 | 1,198 | 1,173 | 1,198 | 79,400 | 1,198 |
| 2015-05-19 | 1,187 | 1,191 | 1,168 | 1,179 | 66,700 | 1,179 |
| 2015-05-18 | 1,152 | 1,186 | 1,152 | 1,185 | 81,400 | 1,185 |
| 2015-05-15 | 1,150 | 1,155 | 1,137 | 1,149 | 51,200 | 1,149 |
| 2015-05-14 | 1,140 | 1,155 | 1,137 | 1,145 | 60,200 | 1,145 |
| 2015-05-13 | 1,129 | 1,148 | 1,121 | 1,148 | 58,900 | 1,148 |
| 2015-05-12 | 1,123 | 1,130 | 1,111 | 1,129 | 43,600 | 1,129 |
| 2015-05-11 | 1,119 | 1,128 | 1,114 | 1,123 | 40,400 | 1,123 |
| 2015-05-08 | 1,089 | 1,120 | 1,089 | 1,119 | 63,600 | 1,119 |
| 2015-05-07 | 1,084 | 1,099 | 1,084 | 1,088 | 55,100 | 1,088 |
| 2015-05-01 | 1,061 | 1,110 | 1,061 | 1,083 | 100,900 | 1,083 |
| 2015-04-30 | 1,083 | 1,084 | 1,060 | 1,078 | 55,500 | 1,078 |
| 2015-04-28 | 1,080 | 1,090 | 1,076 | 1,080 | 55,700 | 1,080 |
| 2015-04-27 | 1,060 | 1,067 | 1,058 | 1,062 | 21,100 | 1,062 |
| 2015-04-24 | 1,062 | 1,062 | 1,055 | 1,058 | 37,100 | 1,058 |
| 2015-04-23 | 1,060 | 1,066 | 1,060 | 1,060 | 31,700 | 1,060 |
| 2015-04-22 | 1,067 | 1,069 | 1,060 | 1,063 | 39,400 | 1,063 |
| 2015-04-21 | 1,075 | 1,078 | 1,067 | 1,071 | 16,800 | 1,071 |
| 2015-04-20 | 1,062 | 1,080 | 1,060 | 1,074 | 33,000 | 1,074 |
| 2015-04-17 | 1,066 | 1,080 | 1,063 | 1,071 | 42,900 | 1,071 |
| 2015-04-16 | 1,080 | 1,080 | 1,060 | 1,075 | 40,200 | 1,075 |
| 2015-04-15 | 1,085 | 1,085 | 1,075 | 1,082 | 29,300 | 1,082 |
| 2015-04-14 | 1,077 | 1,088 | 1,072 | 1,085 | 22,700 | 1,085 |
| 2015-04-13 | 1,085 | 1,086 | 1,059 | 1,077 | 32,100 | 1,077 |
| 2015-04-10 | 1,072 | 1,083 | 1,070 | 1,079 | 40,400 | 1,079 |
| 2015-04-09 | 1,087 | 1,088 | 1,073 | 1,077 | 49,700 | 1,077 |
| 2015-04-08 | 1,085 | 1,097 | 1,082 | 1,087 | 37,800 | 1,087 |
| 2015-04-07 | 1,089 | 1,095 | 1,077 | 1,089 | 38,600 | 1,089 |
| 2015-04-06 | 1,094 | 1,095 | 1,075 | 1,087 | 30,300 | 1,087 |
| 2015-04-03 | 1,097 | 1,100 | 1,081 | 1,100 | 46,900 | 1,100 |
| 2015-04-02 | 1,064 | 1,096 | 1,064 | 1,088 | 70,500 | 1,088 |
| 2015-04-01 | 1,081 | 1,082 | 1,053 | 1,071 | 61,900 | 1,071 |
| 2015-03-31 | 1,078 | 1,087 | 1,073 | 1,079 | 49,400 | 1,079 |
| 2015-03-30 | 1,082 | 1,086 | 1,063 | 1,073 | 52,800 | 1,073 |
| 2015-03-27 | 1,104 | 1,120 | 1,077 | 1,089 | 101,600 | 1,089 |
| 2015-03-26 | 1,140 | 1,140 | 1,130 | 1,131 | 116,200 | 1,131 |
| 2015-03-25 | 1,138 | 1,148 | 1,137 | 1,142 | 55,500 | 1,142 |
| 2015-03-24 | 1,136 | 1,146 | 1,132 | 1,136 | 62,500 | 1,136 |
| 2015-03-23 | 1,140 | 1,142 | 1,136 | 1,138 | 43,300 | 1,138 |
| 2015-03-20 | 1,133 | 1,141 | 1,131 | 1,139 | 43,100 | 1,139 |
| 2015-03-19 | 1,140 | 1,146 | 1,131 | 1,136 | 50,300 | 1,136 |
| 2015-03-18 | 1,133 | 1,142 | 1,123 | 1,142 | 50,900 | 1,142 |
| 2015-03-17 | 1,126 | 1,135 | 1,118 | 1,130 | 65,400 | 1,130 |
| 2015-03-16 | 1,115 | 1,129 | 1,102 | 1,117 | 64,800 | 1,117 |
| 2015-03-13 | 1,100 | 1,149 | 1,100 | 1,115 | 169,000 | 1,115 |
| 2015-03-12 | 1,080 | 1,088 | 1,076 | 1,079 | 50,600 | 1,079 |
| 2015-03-11 | 1,071 | 1,081 | 1,071 | 1,076 | 44,400 | 1,076 |
| 2015-03-10 | 1,078 | 1,079 | 1,066 | 1,071 | 55,500 | 1,071 |
| 2015-03-09 | 1,046 | 1,072 | 1,043 | 1,067 | 79,500 | 1,067 |
| 2015-03-06 | 1,038 | 1,042 | 1,036 | 1,039 | 26,500 | 1,039 |
| 2015-03-05 | 1,036 | 1,039 | 1,032 | 1,035 | 21,700 | 1,035 |
| 2015-03-04 | 1,043 | 1,043 | 1,033 | 1,037 | 34,500 | 1,037 |
| 2015-03-03 | 1,041 | 1,046 | 1,035 | 1,042 | 25,700 | 1,042 |
| 2015-03-02 | 1,034 | 1,049 | 1,034 | 1,036 | 37,100 | 1,036 |
| 2015-02-27 | 1,041 | 1,041 | 1,033 | 1,034 | 43,400 | 1,034 |
| 2015-02-26 | 1,033 | 1,045 | 1,030 | 1,041 | 31,900 | 1,041 |
| 2015-02-25 | 1,037 | 1,040 | 1,031 | 1,032 | 34,700 | 1,032 |
| 2015-02-24 | 1,035 | 1,036 | 1,031 | 1,032 | 26,100 | 1,032 |
| 2015-02-23 | 1,038 | 1,038 | 1,029 | 1,031 | 40,300 | 1,031 |
| 2015-02-20 | 1,035 | 1,039 | 1,024 | 1,029 | 38,300 | 1,029 |
| 2015-02-19 | 1,023 | 1,035 | 1,021 | 1,033 | 54,000 | 1,033 |
| 2015-02-18 | 1,028 | 1,033 | 1,018 | 1,023 | 61,100 | 1,023 |
| 2015-02-17 | 1,044 | 1,044 | 1,015 | 1,022 | 70,100 | 1,022 |
| 2015-02-16 | 1,055 | 1,062 | 1,037 | 1,041 | 48,300 | 1,041 |
| 2015-02-13 | 1,065 | 1,066 | 1,042 | 1,050 | 43,200 | 1,050 |
| 2015-02-12 | 1,047 | 1,062 | 1,044 | 1,059 | 37,700 | 1,059 |
| 2015-02-10 | 1,036 | 1,045 | 1,034 | 1,039 | 39,500 | 1,039 |
| 2015-02-09 | 1,021 | 1,039 | 1,021 | 1,032 | 41,600 | 1,032 |
| 2015-02-06 | 1,007 | 1,015 | 1,007 | 1,010 | 31,200 | 1,010 |
| 2015-02-05 | 997 | 1,020 | 989 | 1,007 | 58,800 | 1,007 |
| 2015-02-04 | 1,061 | 1,073 | 970 | 1,005 | 187,200 | 1,005 |
| 2015-02-03 | 1,081 | 1,084 | 1,052 | 1,054 | 60,200 | 1,054 |
| 2015-02-02 | 1,100 | 1,100 | 1,075 | 1,075 | 47,700 | 1,075 |
| 2015-01-30 | 1,104 | 1,104 | 1,091 | 1,100 | 26,300 | 1,100 |
| 2015-01-29 | 1,083 | 1,100 | 1,080 | 1,092 | 27,600 | 1,092 |
| 2015-01-28 | 1,093 | 1,096 | 1,077 | 1,088 | 56,300 | 1,088 |
| 2015-01-27 | 1,089 | 1,091 | 1,081 | 1,091 | 37,100 | 1,091 |
| 2015-01-26 | 1,079 | 1,080 | 1,071 | 1,078 | 22,800 | 1,078 |
| 2015-01-23 | 1,075 | 1,084 | 1,070 | 1,081 | 23,800 | 1,081 |
| 2015-01-22 | 1,070 | 1,074 | 1,057 | 1,068 | 30,100 | 1,068 |
| 2015-01-21 | 1,083 | 1,087 | 1,070 | 1,070 | 27,000 | 1,070 |
| 2015-01-20 | 1,066 | 1,083 | 1,064 | 1,083 | 23,600 | 1,083 |
| 2015-01-19 | 1,071 | 1,079 | 1,066 | 1,066 | 19,800 | 1,066 |
| 2015-01-16 | 1,070 | 1,079 | 1,058 | 1,069 | 44,600 | 1,069 |
| 2015-01-15 | 1,072 | 1,097 | 1,072 | 1,077 | 55,700 | 1,077 |
| 2015-01-14 | 1,083 | 1,095 | 1,066 | 1,070 | 48,100 | 1,070 |
| 2015-01-13 | 1,084 | 1,092 | 1,075 | 1,083 | 59,900 | 1,083 |
| 2015-01-09 | 1,118 | 1,134 | 1,097 | 1,099 | 73,200 | 1,099 |
| 2015-01-08 | 1,085 | 1,108 | 1,085 | 1,103 | 65,000 | 1,103 |
| 2015-01-07 | 1,043 | 1,088 | 1,043 | 1,073 | 93,800 | 1,073 |
| 2015-01-06 | 1,041 | 1,048 | 1,039 | 1,043 | 47,900 | 1,043 |
| 2015-01-05 | 1,054 | 1,083 | 1,039 | 1,068 | 53,400 | 1,068 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
