9861 (株)吉野家ホールディングス 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 | 1,545 | 1,565 | 1,543 | 1,561 | 303,100 | 1,561 |
| 2015-12-29 | 1,525 | 1,543 | 1,514 | 1,543 | 284,600 | 1,543 |
| 2015-12-28 | 1,522 | 1,523 | 1,498 | 1,520 | 249,600 | 1,520 |
| 2015-12-25 | 1,504 | 1,525 | 1,501 | 1,508 | 234,200 | 1,508 |
| 2015-12-24 | 1,538 | 1,538 | 1,502 | 1,504 | 310,800 | 1,504 |
| 2015-12-22 | 1,540 | 1,540 | 1,523 | 1,527 | 207,800 | 1,527 |
| 2015-12-21 | 1,547 | 1,554 | 1,523 | 1,534 | 350,500 | 1,534 |
| 2015-12-18 | 1,547 | 1,573 | 1,544 | 1,550 | 603,100 | 1,550 |
| 2015-12-17 | 1,541 | 1,554 | 1,531 | 1,547 | 410,600 | 1,547 |
| 2015-12-16 | 1,530 | 1,544 | 1,515 | 1,533 | 508,300 | 1,533 |
| 2015-12-15 | 1,530 | 1,559 | 1,524 | 1,530 | 467,200 | 1,530 |
| 2015-12-14 | 1,526 | 1,538 | 1,518 | 1,530 | 331,000 | 1,530 |
| 2015-12-11 | 1,545 | 1,567 | 1,538 | 1,544 | 434,400 | 1,544 |
| 2015-12-10 | 1,549 | 1,556 | 1,544 | 1,548 | 279,900 | 1,548 |
| 2015-12-09 | 1,548 | 1,573 | 1,547 | 1,562 | 546,100 | 1,562 |
| 2015-12-08 | 1,538 | 1,557 | 1,531 | 1,550 | 530,300 | 1,550 |
| 2015-12-07 | 1,539 | 1,550 | 1,524 | 1,528 | 414,000 | 1,528 |
| 2015-12-04 | 1,526 | 1,536 | 1,523 | 1,527 | 233,700 | 1,527 |
| 2015-12-03 | 1,534 | 1,547 | 1,532 | 1,544 | 397,200 | 1,544 |
| 2015-12-02 | 1,522 | 1,534 | 1,513 | 1,528 | 297,300 | 1,528 |
| 2015-12-01 | 1,524 | 1,528 | 1,517 | 1,522 | 249,400 | 1,522 |
| 2015-11-30 | 1,528 | 1,537 | 1,517 | 1,528 | 309,700 | 1,528 |
| 2015-11-27 | 1,535 | 1,543 | 1,521 | 1,528 | 326,500 | 1,528 |
| 2015-11-26 | 1,543 | 1,549 | 1,535 | 1,538 | 255,600 | 1,538 |
| 2015-11-25 | 1,551 | 1,554 | 1,538 | 1,542 | 274,800 | 1,542 |
| 2015-11-24 | 1,536 | 1,563 | 1,536 | 1,559 | 567,600 | 1,559 |
| 2015-11-20 | 1,528 | 1,536 | 1,521 | 1,536 | 343,800 | 1,536 |
| 2015-11-19 | 1,523 | 1,543 | 1,521 | 1,530 | 661,100 | 1,530 |
| 2015-11-18 | 1,515 | 1,520 | 1,509 | 1,513 | 342,800 | 1,513 |
| 2015-11-17 | 1,514 | 1,524 | 1,504 | 1,507 | 405,500 | 1,507 |
| 2015-11-16 | 1,515 | 1,526 | 1,511 | 1,517 | 279,200 | 1,517 |
| 2015-11-13 | 1,521 | 1,533 | 1,518 | 1,530 | 310,800 | 1,530 |
| 2015-11-12 | 1,510 | 1,533 | 1,509 | 1,529 | 601,200 | 1,529 |
| 2015-11-11 | 1,487 | 1,510 | 1,485 | 1,506 | 463,500 | 1,506 |
| 2015-11-10 | 1,497 | 1,497 | 1,482 | 1,486 | 368,000 | 1,486 |
| 2015-11-09 | 1,483 | 1,497 | 1,483 | 1,496 | 352,500 | 1,496 |
| 2015-11-06 | 1,481 | 1,493 | 1,473 | 1,483 | 312,200 | 1,483 |
| 2015-11-05 | 1,474 | 1,484 | 1,466 | 1,480 | 386,000 | 1,480 |
| 2015-11-04 | 1,483 | 1,489 | 1,466 | 1,474 | 471,000 | 1,474 |
| 2015-11-02 | 1,485 | 1,489 | 1,467 | 1,469 | 451,000 | 1,469 |
| 2015-10-30 | 1,497 | 1,500 | 1,486 | 1,491 | 428,900 | 1,491 |
| 2015-10-29 | 1,495 | 1,509 | 1,484 | 1,497 | 1,493,800 | 1,497 |
| 2015-10-28 | 1,491 | 1,492 | 1,474 | 1,484 | 341,600 | 1,484 |
| 2015-10-27 | 1,479 | 1,498 | 1,478 | 1,488 | 471,800 | 1,488 |
| 2015-10-26 | 1,500 | 1,500 | 1,474 | 1,476 | 359,500 | 1,476 |
| 2015-10-23 | 1,500 | 1,501 | 1,486 | 1,489 | 319,800 | 1,489 |
| 2015-10-22 | 1,500 | 1,500 | 1,477 | 1,481 | 326,700 | 1,481 |
| 2015-10-21 | 1,496 | 1,513 | 1,491 | 1,501 | 425,600 | 1,501 |
| 2015-10-20 | 1,484 | 1,499 | 1,476 | 1,495 | 437,000 | 1,495 |
| 2015-10-19 | 1,483 | 1,495 | 1,464 | 1,486 | 487,400 | 1,486 |
| 2015-10-16 | 1,511 | 1,518 | 1,481 | 1,483 | 538,200 | 1,483 |
| 2015-10-15 | 1,501 | 1,508 | 1,490 | 1,504 | 496,600 | 1,504 |
| 2015-10-14 | 1,500 | 1,516 | 1,481 | 1,493 | 791,300 | 1,493 |
| 2015-10-13 | 1,477 | 1,485 | 1,456 | 1,478 | 714,100 | 1,478 |
| 2015-10-09 | 1,535 | 1,540 | 1,475 | 1,480 | 995,900 | 1,480 |
| 2015-10-08 | 1,575 | 1,575 | 1,506 | 1,550 | 966,900 | 1,550 |
| 2015-10-07 | 1,592 | 1,600 | 1,564 | 1,575 | 481,400 | 1,575 |
| 2015-10-06 | 1,580 | 1,600 | 1,575 | 1,583 | 588,100 | 1,583 |
| 2015-10-05 | 1,555 | 1,575 | 1,551 | 1,565 | 588,600 | 1,565 |
| 2015-10-02 | 1,534 | 1,549 | 1,514 | 1,548 | 416,300 | 1,548 |
| 2015-10-01 | 1,554 | 1,569 | 1,535 | 1,540 | 432,000 | 1,540 |
| 2015-09-30 | 1,527 | 1,557 | 1,522 | 1,554 | 787,900 | 1,554 |
| 2015-09-29 | 1,514 | 1,525 | 1,504 | 1,517 | 596,300 | 1,517 |
| 2015-09-28 | 1,506 | 1,526 | 1,490 | 1,524 | 448,000 | 1,524 |
| 2015-09-25 | 1,486 | 1,505 | 1,483 | 1,505 | 379,800 | 1,505 |
| 2015-09-24 | 1,479 | 1,510 | 1,469 | 1,486 | 606,200 | 1,486 |
| 2015-09-18 | 1,485 | 1,492 | 1,476 | 1,480 | 301,800 | 1,480 |
| 2015-09-17 | 1,481 | 1,490 | 1,465 | 1,489 | 449,500 | 1,489 |
| 2015-09-16 | 1,472 | 1,480 | 1,453 | 1,480 | 385,600 | 1,480 |
| 2015-09-15 | 1,448 | 1,473 | 1,443 | 1,466 | 481,400 | 1,466 |
| 2015-09-14 | 1,454 | 1,454 | 1,436 | 1,442 | 228,400 | 1,442 |
| 2015-09-11 | 1,421 | 1,454 | 1,417 | 1,448 | 497,900 | 1,448 |
| 2015-09-10 | 1,415 | 1,431 | 1,401 | 1,427 | 327,500 | 1,427 |
| 2015-09-09 | 1,415 | 1,431 | 1,396 | 1,431 | 497,100 | 1,431 |
| 2015-09-08 | 1,390 | 1,417 | 1,386 | 1,393 | 479,500 | 1,393 |
| 2015-09-07 | 1,374 | 1,393 | 1,356 | 1,382 | 467,000 | 1,382 |
| 2015-09-04 | 1,374 | 1,390 | 1,361 | 1,374 | 523,700 | 1,374 |
| 2015-09-03 | 1,377 | 1,385 | 1,362 | 1,363 | 559,600 | 1,363 |
| 2015-09-02 | 1,374 | 1,398 | 1,356 | 1,374 | 547,300 | 1,374 |
| 2015-09-01 | 1,434 | 1,436 | 1,398 | 1,398 | 546,400 | 1,398 |
| 2015-08-31 | 1,436 | 1,443 | 1,416 | 1,443 | 479,300 | 1,443 |
| 2015-08-28 | 1,437 | 1,443 | 1,415 | 1,436 | 711,400 | 1,436 |
| 2015-08-27 | 1,451 | 1,451 | 1,406 | 1,414 | 1,596,600 | 1,414 |
| 2015-08-26 | 1,451 | 1,459 | 1,441 | 1,452 | 1,792,800 | 1,452 |
| 2015-08-25 | 1,400 | 1,476 | 1,360 | 1,423 | 1,223,900 | 1,423 |
| 2015-08-24 | 1,476 | 1,494 | 1,432 | 1,436 | 1,112,400 | 1,436 |
| 2015-08-21 | 1,495 | 1,505 | 1,482 | 1,494 | 747,900 | 1,494 |
| 2015-08-20 | 1,527 | 1,543 | 1,511 | 1,511 | 544,100 | 1,511 |
| 2015-08-19 | 1,553 | 1,553 | 1,530 | 1,531 | 548,900 | 1,531 |
| 2015-08-18 | 1,565 | 1,565 | 1,552 | 1,559 | 405,400 | 1,559 |
| 2015-08-17 | 1,545 | 1,563 | 1,541 | 1,563 | 691,800 | 1,563 |
| 2015-08-14 | 1,534 | 1,545 | 1,532 | 1,540 | 417,000 | 1,540 |
| 2015-08-13 | 1,535 | 1,549 | 1,527 | 1,532 | 386,600 | 1,532 |
| 2015-08-12 | 1,544 | 1,554 | 1,518 | 1,534 | 653,400 | 1,534 |
| 2015-08-11 | 1,542 | 1,548 | 1,527 | 1,539 | 491,200 | 1,539 |
| 2015-08-10 | 1,510 | 1,541 | 1,510 | 1,539 | 581,100 | 1,539 |
| 2015-08-07 | 1,524 | 1,525 | 1,506 | 1,509 | 380,600 | 1,509 |
| 2015-08-06 | 1,509 | 1,528 | 1,506 | 1,523 | 504,200 | 1,523 |
| 2015-08-05 | 1,504 | 1,521 | 1,500 | 1,504 | 590,400 | 1,504 |
| 2015-08-04 | 1,499 | 1,505 | 1,493 | 1,503 | 364,300 | 1,503 |
| 2015-08-03 | 1,489 | 1,504 | 1,486 | 1,498 | 473,800 | 1,498 |
| 2015-07-31 | 1,482 | 1,490 | 1,473 | 1,489 | 289,000 | 1,489 |
| 2015-07-30 | 1,490 | 1,495 | 1,480 | 1,485 | 317,900 | 1,485 |
| 2015-07-29 | 1,479 | 1,492 | 1,468 | 1,488 | 456,300 | 1,488 |
| 2015-07-28 | 1,466 | 1,478 | 1,453 | 1,475 | 365,100 | 1,475 |
| 2015-07-27 | 1,478 | 1,480 | 1,466 | 1,471 | 305,500 | 1,471 |
| 2015-07-24 | 1,465 | 1,479 | 1,463 | 1,473 | 479,300 | 1,473 |
| 2015-07-23 | 1,448 | 1,465 | 1,448 | 1,456 | 324,600 | 1,456 |
| 2015-07-22 | 1,440 | 1,450 | 1,435 | 1,446 | 530,300 | 1,446 |
| 2015-07-21 | 1,445 | 1,446 | 1,435 | 1,437 | 393,300 | 1,437 |
| 2015-07-17 | 1,442 | 1,448 | 1,431 | 1,435 | 353,300 | 1,435 |
| 2015-07-16 | 1,448 | 1,456 | 1,429 | 1,440 | 372,100 | 1,440 |
| 2015-07-15 | 1,435 | 1,449 | 1,428 | 1,433 | 620,000 | 1,433 |
| 2015-07-14 | 1,416 | 1,423 | 1,406 | 1,420 | 621,900 | 1,420 |
| 2015-07-13 | 1,411 | 1,414 | 1,384 | 1,397 | 730,100 | 1,397 |
| 2015-07-10 | 1,447 | 1,450 | 1,384 | 1,390 | 2,167,900 | 1,390 |
| 2015-07-09 | 1,469 | 1,483 | 1,447 | 1,483 | 713,000 | 1,483 |
| 2015-07-08 | 1,503 | 1,506 | 1,482 | 1,484 | 389,800 | 1,484 |
| 2015-07-07 | 1,500 | 1,513 | 1,499 | 1,505 | 301,200 | 1,505 |
| 2015-07-06 | 1,488 | 1,503 | 1,481 | 1,495 | 234,100 | 1,495 |
| 2015-07-03 | 1,510 | 1,512 | 1,490 | 1,495 | 275,900 | 1,495 |
| 2015-07-02 | 1,499 | 1,514 | 1,490 | 1,507 | 373,300 | 1,507 |
| 2015-07-01 | 1,488 | 1,492 | 1,480 | 1,484 | 208,000 | 1,484 |
| 2015-06-30 | 1,458 | 1,489 | 1,457 | 1,483 | 336,300 | 1,483 |
| 2015-06-29 | 1,455 | 1,490 | 1,450 | 1,469 | 547,600 | 1,469 |
| 2015-06-26 | 1,505 | 1,505 | 1,477 | 1,498 | 576,700 | 1,498 |
| 2015-06-25 | 1,515 | 1,524 | 1,503 | 1,505 | 325,300 | 1,505 |
| 2015-06-24 | 1,529 | 1,541 | 1,514 | 1,517 | 462,000 | 1,517 |
| 2015-06-23 | 1,540 | 1,540 | 1,521 | 1,528 | 374,200 | 1,528 |
| 2015-06-22 | 1,514 | 1,537 | 1,511 | 1,532 | 508,600 | 1,532 |
| 2015-06-19 | 1,511 | 1,520 | 1,494 | 1,514 | 487,500 | 1,514 |
| 2015-06-18 | 1,500 | 1,520 | 1,500 | 1,516 | 562,300 | 1,516 |
| 2015-06-17 | 1,486 | 1,508 | 1,480 | 1,503 | 599,300 | 1,503 |
| 2015-06-16 | 1,472 | 1,489 | 1,471 | 1,485 | 396,800 | 1,485 |
| 2015-06-15 | 1,471 | 1,474 | 1,460 | 1,471 | 230,600 | 1,471 |
| 2015-06-12 | 1,460 | 1,474 | 1,458 | 1,470 | 488,600 | 1,470 |
| 2015-06-11 | 1,445 | 1,461 | 1,443 | 1,457 | 420,900 | 1,457 |
| 2015-06-10 | 1,445 | 1,445 | 1,438 | 1,440 | 223,700 | 1,440 |
| 2015-06-09 | 1,432 | 1,443 | 1,431 | 1,437 | 263,900 | 1,437 |
| 2015-06-08 | 1,440 | 1,440 | 1,429 | 1,433 | 216,800 | 1,433 |
| 2015-06-05 | 1,433 | 1,441 | 1,425 | 1,428 | 267,900 | 1,428 |
| 2015-06-04 | 1,423 | 1,435 | 1,423 | 1,435 | 237,600 | 1,435 |
| 2015-06-03 | 1,425 | 1,426 | 1,417 | 1,422 | 173,500 | 1,422 |
| 2015-06-02 | 1,420 | 1,433 | 1,419 | 1,423 | 248,900 | 1,423 |
| 2015-06-01 | 1,423 | 1,427 | 1,416 | 1,419 | 236,300 | 1,419 |
| 2015-05-29 | 1,417 | 1,430 | 1,417 | 1,425 | 320,700 | 1,425 |
| 2015-05-28 | 1,426 | 1,429 | 1,414 | 1,421 | 205,300 | 1,421 |
| 2015-05-27 | 1,416 | 1,433 | 1,415 | 1,428 | 278,300 | 1,428 |
| 2015-05-26 | 1,433 | 1,433 | 1,418 | 1,422 | 279,400 | 1,422 |
| 2015-05-25 | 1,445 | 1,449 | 1,431 | 1,434 | 352,700 | 1,434 |
| 2015-05-22 | 1,424 | 1,438 | 1,421 | 1,438 | 489,000 | 1,438 |
| 2015-05-21 | 1,416 | 1,425 | 1,415 | 1,418 | 410,800 | 1,418 |
| 2015-05-20 | 1,412 | 1,417 | 1,407 | 1,415 | 337,000 | 1,415 |
| 2015-05-19 | 1,409 | 1,415 | 1,407 | 1,407 | 288,100 | 1,407 |
| 2015-05-18 | 1,406 | 1,413 | 1,402 | 1,406 | 287,800 | 1,406 |
| 2015-05-15 | 1,400 | 1,408 | 1,399 | 1,404 | 289,600 | 1,404 |
| 2015-05-14 | 1,395 | 1,405 | 1,394 | 1,397 | 243,300 | 1,397 |
| 2015-05-13 | 1,402 | 1,408 | 1,391 | 1,400 | 330,100 | 1,400 |
| 2015-05-12 | 1,398 | 1,414 | 1,394 | 1,403 | 649,900 | 1,403 |
| 2015-05-11 | 1,384 | 1,396 | 1,383 | 1,396 | 441,300 | 1,396 |
| 2015-05-08 | 1,375 | 1,386 | 1,374 | 1,382 | 310,300 | 1,382 |
| 2015-05-07 | 1,370 | 1,382 | 1,365 | 1,379 | 517,600 | 1,379 |
| 2015-05-01 | 1,366 | 1,378 | 1,357 | 1,360 | 377,800 | 1,360 |
| 2015-04-30 | 1,365 | 1,369 | 1,357 | 1,366 | 328,400 | 1,366 |
| 2015-04-28 | 1,370 | 1,372 | 1,357 | 1,367 | 224,000 | 1,367 |
| 2015-04-27 | 1,367 | 1,374 | 1,361 | 1,370 | 305,100 | 1,370 |
| 2015-04-24 | 1,368 | 1,374 | 1,356 | 1,367 | 418,800 | 1,367 |
| 2015-04-23 | 1,353 | 1,370 | 1,351 | 1,368 | 666,300 | 1,368 |
| 2015-04-22 | 1,333 | 1,353 | 1,332 | 1,353 | 776,900 | 1,353 |
| 2015-04-21 | 1,333 | 1,335 | 1,326 | 1,335 | 316,900 | 1,335 |
| 2015-04-20 | 1,324 | 1,333 | 1,318 | 1,332 | 264,800 | 1,332 |
| 2015-04-17 | 1,329 | 1,334 | 1,325 | 1,329 | 369,300 | 1,329 |
| 2015-04-16 | 1,320 | 1,332 | 1,309 | 1,329 | 352,600 | 1,329 |
| 2015-04-15 | 1,331 | 1,331 | 1,315 | 1,315 | 256,100 | 1,315 |
| 2015-04-14 | 1,320 | 1,331 | 1,316 | 1,329 | 351,400 | 1,329 |
| 2015-04-13 | 1,318 | 1,333 | 1,304 | 1,332 | 639,900 | 1,332 |
| 2015-04-10 | 1,319 | 1,320 | 1,311 | 1,318 | 135,900 | 1,318 |
| 2015-04-09 | 1,327 | 1,327 | 1,312 | 1,318 | 216,200 | 1,318 |
| 2015-04-08 | 1,328 | 1,330 | 1,321 | 1,326 | 265,100 | 1,326 |
| 2015-04-07 | 1,320 | 1,329 | 1,320 | 1,329 | 472,300 | 1,329 |
| 2015-04-06 | 1,302 | 1,320 | 1,301 | 1,316 | 298,100 | 1,316 |
| 2015-04-03 | 1,304 | 1,310 | 1,301 | 1,302 | 286,100 | 1,302 |
| 2015-04-02 | 1,300 | 1,308 | 1,297 | 1,304 | 258,200 | 1,304 |
| 2015-04-01 | 1,306 | 1,309 | 1,299 | 1,303 | 314,400 | 1,303 |
| 2015-03-31 | 1,311 | 1,314 | 1,304 | 1,309 | 307,500 | 1,309 |
| 2015-03-30 | 1,301 | 1,309 | 1,299 | 1,309 | 239,900 | 1,309 |
| 2015-03-27 | 1,300 | 1,307 | 1,293 | 1,299 | 370,200 | 1,299 |
| 2015-03-26 | 1,307 | 1,309 | 1,300 | 1,301 | 291,200 | 1,301 |
| 2015-03-25 | 1,310 | 1,314 | 1,306 | 1,310 | 220,600 | 1,310 |
| 2015-03-24 | 1,309 | 1,311 | 1,301 | 1,308 | 186,400 | 1,308 |
| 2015-03-23 | 1,307 | 1,314 | 1,305 | 1,311 | 263,300 | 1,311 |
| 2015-03-20 | 1,300 | 1,304 | 1,296 | 1,304 | 201,200 | 1,304 |
| 2015-03-19 | 1,310 | 1,311 | 1,298 | 1,302 | 292,900 | 1,302 |
| 2015-03-18 | 1,308 | 1,311 | 1,301 | 1,311 | 212,100 | 1,311 |
| 2015-03-17 | 1,325 | 1,325 | 1,307 | 1,308 | 261,500 | 1,308 |
| 2015-03-16 | 1,319 | 1,324 | 1,316 | 1,323 | 359,500 | 1,323 |
| 2015-03-13 | 1,309 | 1,320 | 1,305 | 1,318 | 667,600 | 1,318 |
| 2015-03-12 | 1,305 | 1,309 | 1,298 | 1,301 | 332,600 | 1,301 |
| 2015-03-11 | 1,292 | 1,304 | 1,292 | 1,298 | 299,100 | 1,298 |
| 2015-03-10 | 1,297 | 1,306 | 1,291 | 1,292 | 425,000 | 1,292 |
| 2015-03-09 | 1,286 | 1,294 | 1,280 | 1,291 | 390,900 | 1,291 |
| 2015-03-06 | 1,290 | 1,291 | 1,280 | 1,284 | 562,900 | 1,284 |
| 2015-03-05 | 1,299 | 1,299 | 1,290 | 1,294 | 336,700 | 1,294 |
| 2015-03-04 | 1,287 | 1,305 | 1,287 | 1,299 | 676,400 | 1,299 |
| 2015-03-03 | 1,281 | 1,296 | 1,280 | 1,285 | 532,300 | 1,285 |
| 2015-03-02 | 1,295 | 1,295 | 1,280 | 1,281 | 688,400 | 1,281 |
| 2015-02-27 | 1,304 | 1,309 | 1,295 | 1,296 | 699,000 | 1,296 |
| 2015-02-26 | 1,306 | 1,307 | 1,300 | 1,305 | 487,400 | 1,305 |
| 2015-02-25 | 1,307 | 1,312 | 1,291 | 1,311 | 1,330,500 | 1,311 |
| 2015-02-24 | 1,328 | 1,329 | 1,324 | 1,326 | 1,632,300 | 1,326 |
| 2015-02-23 | 1,330 | 1,331 | 1,328 | 1,328 | 803,100 | 1,328 |
| 2015-02-20 | 1,331 | 1,331 | 1,325 | 1,329 | 582,800 | 1,329 |
| 2015-02-19 | 1,330 | 1,332 | 1,325 | 1,331 | 494,900 | 1,331 |
| 2015-02-18 | 1,328 | 1,330 | 1,324 | 1,327 | 575,600 | 1,327 |
| 2015-02-17 | 1,326 | 1,334 | 1,323 | 1,323 | 579,400 | 1,323 |
| 2015-02-16 | 1,335 | 1,335 | 1,324 | 1,326 | 493,200 | 1,326 |
| 2015-02-13 | 1,345 | 1,345 | 1,325 | 1,325 | 897,300 | 1,325 |
| 2015-02-12 | 1,358 | 1,358 | 1,344 | 1,345 | 485,300 | 1,345 |
| 2015-02-10 | 1,359 | 1,360 | 1,346 | 1,350 | 486,900 | 1,350 |
| 2015-02-09 | 1,351 | 1,365 | 1,347 | 1,358 | 454,600 | 1,358 |
| 2015-02-06 | 1,341 | 1,350 | 1,333 | 1,348 | 349,800 | 1,348 |
| 2015-02-05 | 1,336 | 1,342 | 1,324 | 1,338 | 449,200 | 1,338 |
| 2015-02-04 | 1,329 | 1,339 | 1,323 | 1,329 | 429,500 | 1,329 |
| 2015-02-03 | 1,339 | 1,339 | 1,320 | 1,323 | 531,300 | 1,323 |
| 2015-02-02 | 1,334 | 1,337 | 1,320 | 1,334 | 619,700 | 1,334 |
| 2015-01-30 | 1,350 | 1,350 | 1,333 | 1,333 | 454,100 | 1,333 |
| 2015-01-29 | 1,337 | 1,348 | 1,331 | 1,335 | 410,900 | 1,335 |
| 2015-01-28 | 1,321 | 1,333 | 1,321 | 1,330 | 345,800 | 1,330 |
| 2015-01-27 | 1,318 | 1,324 | 1,315 | 1,322 | 368,700 | 1,322 |
| 2015-01-26 | 1,307 | 1,318 | 1,305 | 1,310 | 422,600 | 1,310 |
| 2015-01-23 | 1,340 | 1,341 | 1,310 | 1,313 | 799,900 | 1,313 |
| 2015-01-22 | 1,358 | 1,358 | 1,333 | 1,339 | 482,200 | 1,339 |
| 2015-01-21 | 1,349 | 1,359 | 1,347 | 1,357 | 275,300 | 1,357 |
| 2015-01-20 | 1,353 | 1,360 | 1,340 | 1,349 | 465,600 | 1,349 |
| 2015-01-19 | 1,372 | 1,373 | 1,338 | 1,354 | 474,900 | 1,354 |
| 2015-01-16 | 1,372 | 1,372 | 1,350 | 1,365 | 488,700 | 1,365 |
| 2015-01-15 | 1,388 | 1,393 | 1,368 | 1,379 | 455,200 | 1,379 |
| 2015-01-14 | 1,400 | 1,400 | 1,384 | 1,388 | 454,100 | 1,388 |
| 2015-01-13 | 1,374 | 1,404 | 1,367 | 1,401 | 920,000 | 1,401 |
| 2015-01-09 | 1,391 | 1,393 | 1,365 | 1,374 | 399,100 | 1,374 |
| 2015-01-08 | 1,370 | 1,395 | 1,370 | 1,387 | 465,300 | 1,387 |
| 2015-01-07 | 1,376 | 1,377 | 1,345 | 1,360 | 594,800 | 1,360 |
| 2015-01-06 | 1,389 | 1,391 | 1,376 | 1,381 | 543,000 | 1,381 |
| 2015-01-05 | 1,390 | 1,402 | 1,388 | 1,393 | 494,800 | 1,393 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
