9887 (株)松屋フ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 | 2,879 | 2,879 | 2,851 | 2,869 | 12,600 | 2,869 |
2015-12-29 | 2,855 | 2,874 | 2,837 | 2,857 | 20,200 | 2,857 |
2015-12-28 | 2,860 | 2,876 | 2,825 | 2,843 | 13,300 | 2,843 |
2015-12-25 | 2,840 | 2,863 | 2,839 | 2,858 | 33,900 | 2,858 |
2015-12-24 | 2,920 | 2,929 | 2,867 | 2,876 | 31,300 | 2,876 |
2015-12-22 | 2,888 | 2,914 | 2,888 | 2,911 | 28,600 | 2,911 |
2015-12-21 | 2,893 | 2,893 | 2,855 | 2,867 | 20,200 | 2,867 |
2015-12-18 | 2,935 | 2,936 | 2,899 | 2,903 | 22,300 | 2,903 |
2015-12-17 | 2,894 | 2,930 | 2,893 | 2,918 | 29,700 | 2,918 |
2015-12-16 | 2,820 | 2,866 | 2,808 | 2,864 | 27,600 | 2,864 |
2015-12-15 | 2,804 | 2,860 | 2,799 | 2,799 | 17,900 | 2,799 |
2015-12-14 | 2,723 | 2,823 | 2,711 | 2,807 | 32,700 | 2,807 |
2015-12-11 | 2,820 | 2,866 | 2,800 | 2,811 | 39,700 | 2,811 |
2015-12-10 | 2,835 | 2,919 | 2,831 | 2,852 | 23,500 | 2,852 |
2015-12-09 | 2,924 | 2,936 | 2,884 | 2,884 | 31,300 | 2,884 |
2015-12-08 | 2,960 | 2,994 | 2,910 | 2,937 | 35,800 | 2,937 |
2015-12-07 | 2,947 | 2,984 | 2,935 | 2,958 | 29,900 | 2,958 |
2015-12-04 | 2,940 | 2,954 | 2,895 | 2,946 | 42,300 | 2,946 |
2015-12-03 | 2,903 | 2,962 | 2,871 | 2,959 | 46,500 | 2,959 |
2015-12-02 | 2,812 | 2,917 | 2,811 | 2,903 | 68,200 | 2,903 |
2015-12-01 | 2,770 | 2,811 | 2,758 | 2,811 | 40,200 | 2,811 |
2015-11-30 | 2,720 | 2,776 | 2,708 | 2,776 | 30,100 | 2,776 |
2015-11-27 | 2,777 | 2,800 | 2,731 | 2,751 | 42,300 | 2,751 |
2015-11-26 | 2,795 | 2,799 | 2,771 | 2,799 | 27,700 | 2,799 |
2015-11-25 | 2,787 | 2,795 | 2,750 | 2,792 | 24,300 | 2,792 |
2015-11-24 | 2,730 | 2,797 | 2,728 | 2,796 | 54,000 | 2,796 |
2015-11-20 | 2,660 | 2,731 | 2,660 | 2,725 | 37,000 | 2,725 |
2015-11-19 | 2,642 | 2,688 | 2,630 | 2,655 | 25,300 | 2,655 |
2015-11-18 | 2,718 | 2,745 | 2,616 | 2,644 | 46,100 | 2,644 |
2015-11-17 | 2,650 | 2,730 | 2,650 | 2,712 | 61,800 | 2,712 |
2015-11-16 | 2,600 | 2,642 | 2,578 | 2,639 | 34,000 | 2,639 |
2015-11-13 | 2,570 | 2,625 | 2,566 | 2,625 | 47,100 | 2,625 |
2015-11-12 | 2,550 | 2,580 | 2,549 | 2,577 | 47,500 | 2,577 |
2015-11-11 | 2,491 | 2,545 | 2,481 | 2,545 | 49,600 | 2,545 |
2015-11-10 | 2,485 | 2,500 | 2,478 | 2,498 | 28,000 | 2,498 |
2015-11-09 | 2,470 | 2,485 | 2,468 | 2,485 | 35,300 | 2,485 |
2015-11-06 | 2,445 | 2,468 | 2,439 | 2,467 | 17,200 | 2,467 |
2015-11-05 | 2,470 | 2,470 | 2,447 | 2,467 | 25,300 | 2,467 |
2015-11-04 | 2,488 | 2,488 | 2,440 | 2,474 | 24,500 | 2,474 |
2015-11-02 | 2,450 | 2,490 | 2,439 | 2,477 | 57,500 | 2,477 |
2015-10-30 | 2,390 | 2,465 | 2,388 | 2,447 | 34,700 | 2,447 |
2015-10-29 | 2,370 | 2,393 | 2,370 | 2,383 | 19,300 | 2,383 |
2015-10-28 | 2,360 | 2,369 | 2,345 | 2,369 | 9,000 | 2,369 |
2015-10-27 | 2,362 | 2,364 | 2,345 | 2,352 | 6,100 | 2,352 |
2015-10-26 | 2,350 | 2,356 | 2,333 | 2,340 | 9,500 | 2,340 |
2015-10-23 | 2,347 | 2,350 | 2,335 | 2,341 | 15,100 | 2,341 |
2015-10-22 | 2,310 | 2,342 | 2,300 | 2,339 | 18,400 | 2,339 |
2015-10-21 | 2,302 | 2,310 | 2,296 | 2,310 | 12,300 | 2,310 |
2015-10-20 | 2,305 | 2,305 | 2,292 | 2,297 | 6,700 | 2,297 |
2015-10-19 | 2,303 | 2,305 | 2,290 | 2,298 | 8,700 | 2,298 |
2015-10-16 | 2,292 | 2,303 | 2,290 | 2,298 | 13,600 | 2,298 |
2015-10-15 | 2,275 | 2,301 | 2,275 | 2,292 | 6,800 | 2,292 |
2015-10-14 | 2,300 | 2,301 | 2,275 | 2,278 | 10,100 | 2,278 |
2015-10-13 | 2,290 | 2,301 | 2,282 | 2,300 | 10,400 | 2,300 |
2015-10-09 | 2,295 | 2,307 | 2,284 | 2,303 | 11,000 | 2,303 |
2015-10-08 | 2,295 | 2,299 | 2,272 | 2,275 | 9,000 | 2,275 |
2015-10-07 | 2,300 | 2,300 | 2,285 | 2,295 | 6,700 | 2,295 |
2015-10-06 | 2,291 | 2,299 | 2,283 | 2,291 | 10,000 | 2,291 |
2015-10-05 | 2,305 | 2,305 | 2,274 | 2,277 | 10,300 | 2,277 |
2015-10-02 | 2,306 | 2,328 | 2,272 | 2,280 | 10,400 | 2,280 |
2015-10-01 | 2,300 | 2,320 | 2,283 | 2,312 | 7,500 | 2,312 |
2015-09-30 | 2,241 | 2,312 | 2,241 | 2,298 | 10,900 | 2,298 |
2015-09-29 | 2,291 | 2,296 | 2,233 | 2,235 | 16,600 | 2,235 |
2015-09-28 | 2,289 | 2,319 | 2,258 | 2,298 | 10,500 | 2,298 |
2015-09-25 | 2,275 | 2,290 | 2,255 | 2,290 | 14,800 | 2,290 |
2015-09-24 | 2,221 | 2,299 | 2,220 | 2,285 | 23,000 | 2,285 |
2015-09-18 | 2,316 | 2,316 | 2,235 | 2,235 | 21,300 | 2,235 |
2015-09-17 | 2,255 | 2,320 | 2,255 | 2,316 | 21,400 | 2,316 |
2015-09-16 | 2,280 | 2,280 | 2,254 | 2,261 | 5,000 | 2,261 |
2015-09-15 | 2,274 | 2,274 | 2,255 | 2,267 | 6,300 | 2,267 |
2015-09-14 | 2,251 | 2,275 | 2,251 | 2,257 | 7,800 | 2,257 |
2015-09-11 | 2,220 | 2,273 | 2,220 | 2,266 | 21,400 | 2,266 |
2015-09-10 | 2,260 | 2,260 | 2,220 | 2,238 | 9,800 | 2,238 |
2015-09-09 | 2,279 | 2,294 | 2,250 | 2,275 | 15,900 | 2,275 |
2015-09-08 | 2,234 | 2,287 | 2,234 | 2,258 | 23,900 | 2,258 |
2015-09-07 | 2,163 | 2,233 | 2,163 | 2,229 | 13,700 | 2,229 |
2015-09-04 | 2,209 | 2,213 | 2,161 | 2,170 | 16,300 | 2,170 |
2015-09-03 | 2,249 | 2,250 | 2,200 | 2,204 | 15,100 | 2,204 |
2015-09-02 | 2,248 | 2,251 | 2,215 | 2,217 | 17,200 | 2,217 |
2015-09-01 | 2,300 | 2,303 | 2,260 | 2,269 | 16,900 | 2,269 |
2015-08-31 | 2,300 | 2,323 | 2,279 | 2,322 | 15,600 | 2,322 |
2015-08-28 | 2,278 | 2,284 | 2,265 | 2,278 | 16,800 | 2,278 |
2015-08-27 | 2,253 | 2,272 | 2,200 | 2,239 | 25,600 | 2,239 |
2015-08-26 | 2,161 | 2,211 | 2,161 | 2,184 | 29,700 | 2,184 |
2015-08-25 | 2,050 | 2,311 | 2,017 | 2,111 | 77,200 | 2,111 |
2015-08-24 | 2,320 | 2,338 | 2,227 | 2,227 | 50,000 | 2,227 |
2015-08-21 | 2,350 | 2,350 | 2,331 | 2,342 | 19,400 | 2,342 |
2015-08-20 | 2,387 | 2,390 | 2,360 | 2,361 | 12,700 | 2,361 |
2015-08-19 | 2,407 | 2,407 | 2,370 | 2,385 | 12,300 | 2,385 |
2015-08-18 | 2,415 | 2,415 | 2,400 | 2,407 | 9,000 | 2,407 |
2015-08-17 | 2,387 | 2,415 | 2,387 | 2,402 | 8,200 | 2,402 |
2015-08-14 | 2,365 | 2,392 | 2,365 | 2,382 | 9,700 | 2,382 |
2015-08-13 | 2,389 | 2,397 | 2,363 | 2,366 | 16,100 | 2,366 |
2015-08-12 | 2,400 | 2,405 | 2,380 | 2,387 | 15,300 | 2,387 |
2015-08-11 | 2,440 | 2,440 | 2,408 | 2,412 | 7,400 | 2,412 |
2015-08-10 | 2,422 | 2,438 | 2,415 | 2,427 | 15,000 | 2,427 |
2015-08-07 | 2,425 | 2,438 | 2,418 | 2,422 | 9,500 | 2,422 |
2015-08-06 | 2,425 | 2,442 | 2,425 | 2,431 | 27,200 | 2,431 |
2015-08-05 | 2,419 | 2,428 | 2,413 | 2,428 | 17,200 | 2,428 |
2015-08-04 | 2,404 | 2,419 | 2,400 | 2,419 | 13,300 | 2,419 |
2015-08-03 | 2,400 | 2,409 | 2,396 | 2,404 | 9,000 | 2,404 |
2015-07-31 | 2,417 | 2,419 | 2,405 | 2,414 | 16,700 | 2,414 |
2015-07-30 | 2,417 | 2,419 | 2,402 | 2,403 | 13,700 | 2,403 |
2015-07-29 | 2,400 | 2,415 | 2,400 | 2,412 | 13,300 | 2,412 |
2015-07-28 | 2,394 | 2,403 | 2,390 | 2,399 | 10,600 | 2,399 |
2015-07-27 | 2,400 | 2,412 | 2,393 | 2,397 | 10,400 | 2,397 |
2015-07-24 | 2,421 | 2,421 | 2,401 | 2,408 | 20,700 | 2,408 |
2015-07-23 | 2,399 | 2,417 | 2,393 | 2,417 | 25,300 | 2,417 |
2015-07-22 | 2,394 | 2,399 | 2,392 | 2,393 | 16,900 | 2,393 |
2015-07-21 | 2,377 | 2,395 | 2,373 | 2,388 | 25,600 | 2,388 |
2015-07-17 | 2,365 | 2,373 | 2,360 | 2,373 | 15,300 | 2,373 |
2015-07-16 | 2,352 | 2,365 | 2,351 | 2,359 | 8,700 | 2,359 |
2015-07-15 | 2,360 | 2,367 | 2,343 | 2,351 | 14,400 | 2,351 |
2015-07-14 | 2,350 | 2,365 | 2,338 | 2,351 | 16,500 | 2,351 |
2015-07-13 | 2,320 | 2,343 | 2,320 | 2,326 | 12,800 | 2,326 |
2015-07-10 | 2,336 | 2,351 | 2,316 | 2,320 | 17,100 | 2,320 |
2015-07-09 | 2,326 | 2,340 | 2,305 | 2,338 | 32,200 | 2,338 |
2015-07-08 | 2,375 | 2,375 | 2,337 | 2,337 | 17,400 | 2,337 |
2015-07-07 | 2,350 | 2,378 | 2,349 | 2,375 | 19,900 | 2,375 |
2015-07-06 | 2,340 | 2,349 | 2,332 | 2,335 | 13,500 | 2,335 |
2015-07-03 | 2,358 | 2,363 | 2,341 | 2,342 | 12,700 | 2,342 |
2015-07-02 | 2,368 | 2,368 | 2,352 | 2,358 | 8,600 | 2,358 |
2015-07-01 | 2,346 | 2,358 | 2,341 | 2,350 | 11,300 | 2,350 |
2015-06-30 | 2,330 | 2,359 | 2,330 | 2,353 | 16,000 | 2,353 |
2015-06-29 | 2,330 | 2,365 | 2,321 | 2,334 | 25,600 | 2,334 |
2015-06-26 | 2,370 | 2,372 | 2,353 | 2,357 | 10,000 | 2,357 |
2015-06-25 | 2,367 | 2,378 | 2,355 | 2,367 | 24,700 | 2,367 |
2015-06-24 | 2,368 | 2,379 | 2,350 | 2,378 | 26,400 | 2,378 |
2015-06-23 | 2,349 | 2,359 | 2,336 | 2,359 | 20,500 | 2,359 |
2015-06-22 | 2,326 | 2,348 | 2,326 | 2,348 | 14,000 | 2,348 |
2015-06-19 | 2,339 | 2,343 | 2,321 | 2,325 | 21,600 | 2,325 |
2015-06-18 | 2,338 | 2,338 | 2,323 | 2,323 | 12,200 | 2,323 |
2015-06-17 | 2,327 | 2,339 | 2,323 | 2,326 | 9,500 | 2,326 |
2015-06-16 | 2,330 | 2,341 | 2,320 | 2,326 | 14,100 | 2,326 |
2015-06-15 | 2,325 | 2,332 | 2,324 | 2,330 | 8,200 | 2,330 |
2015-06-12 | 2,353 | 2,353 | 2,325 | 2,330 | 30,600 | 2,330 |
2015-06-11 | 2,330 | 2,349 | 2,327 | 2,330 | 17,800 | 2,330 |
2015-06-10 | 2,336 | 2,354 | 2,329 | 2,330 | 23,200 | 2,330 |
2015-06-09 | 2,340 | 2,354 | 2,336 | 2,336 | 11,700 | 2,336 |
2015-06-08 | 2,334 | 2,350 | 2,331 | 2,342 | 8,900 | 2,342 |
2015-06-05 | 2,333 | 2,349 | 2,333 | 2,339 | 15,500 | 2,339 |
2015-06-04 | 2,325 | 2,339 | 2,325 | 2,333 | 11,400 | 2,333 |
2015-06-03 | 2,334 | 2,339 | 2,330 | 2,330 | 6,500 | 2,330 |
2015-06-02 | 2,330 | 2,344 | 2,325 | 2,334 | 18,800 | 2,334 |
2015-06-01 | 2,328 | 2,342 | 2,323 | 2,331 | 16,200 | 2,331 |
2015-05-29 | 2,341 | 2,343 | 2,328 | 2,330 | 18,800 | 2,330 |
2015-05-28 | 2,351 | 2,358 | 2,343 | 2,343 | 19,000 | 2,343 |
2015-05-27 | 2,353 | 2,359 | 2,351 | 2,352 | 16,200 | 2,352 |
2015-05-26 | 2,368 | 2,368 | 2,355 | 2,359 | 11,100 | 2,359 |
2015-05-25 | 2,375 | 2,375 | 2,354 | 2,367 | 18,200 | 2,367 |
2015-05-22 | 2,365 | 2,365 | 2,352 | 2,363 | 12,400 | 2,363 |
2015-05-21 | 2,368 | 2,368 | 2,355 | 2,362 | 10,000 | 2,362 |
2015-05-20 | 2,368 | 2,368 | 2,350 | 2,368 | 22,800 | 2,368 |
2015-05-19 | 2,377 | 2,377 | 2,359 | 2,372 | 14,900 | 2,372 |
2015-05-18 | 2,380 | 2,380 | 2,325 | 2,373 | 19,900 | 2,373 |
2015-05-15 | 2,360 | 2,377 | 2,353 | 2,375 | 15,700 | 2,375 |
2015-05-14 | 2,360 | 2,369 | 2,346 | 2,360 | 24,200 | 2,360 |
2015-05-13 | 2,360 | 2,377 | 2,353 | 2,377 | 29,900 | 2,377 |
2015-05-12 | 2,370 | 2,379 | 2,361 | 2,379 | 6,400 | 2,379 |
2015-05-11 | 2,372 | 2,387 | 2,372 | 2,373 | 11,600 | 2,373 |
2015-05-08 | 2,369 | 2,385 | 2,359 | 2,372 | 14,900 | 2,372 |
2015-05-07 | 2,360 | 2,380 | 2,350 | 2,361 | 14,000 | 2,361 |
2015-05-01 | 2,372 | 2,375 | 2,357 | 2,364 | 12,000 | 2,364 |
2015-04-30 | 2,380 | 2,384 | 2,370 | 2,382 | 18,600 | 2,382 |
2015-04-28 | 2,380 | 2,387 | 2,373 | 2,382 | 16,500 | 2,382 |
2015-04-27 | 2,368 | 2,382 | 2,353 | 2,382 | 18,900 | 2,382 |
2015-04-24 | 2,372 | 2,381 | 2,343 | 2,352 | 21,100 | 2,352 |
2015-04-23 | 2,349 | 2,388 | 2,336 | 2,373 | 36,300 | 2,373 |
2015-04-22 | 2,330 | 2,348 | 2,328 | 2,348 | 25,800 | 2,348 |
2015-04-21 | 2,313 | 2,335 | 2,313 | 2,324 | 20,200 | 2,324 |
2015-04-20 | 2,338 | 2,338 | 2,312 | 2,313 | 31,300 | 2,313 |
2015-04-17 | 2,335 | 2,353 | 2,321 | 2,339 | 30,900 | 2,339 |
2015-04-16 | 2,340 | 2,354 | 2,320 | 2,339 | 33,000 | 2,339 |
2015-04-15 | 2,350 | 2,355 | 2,342 | 2,342 | 25,500 | 2,342 |
2015-04-14 | 2,363 | 2,374 | 2,355 | 2,359 | 20,700 | 2,359 |
2015-04-13 | 2,373 | 2,382 | 2,353 | 2,360 | 23,700 | 2,360 |
2015-04-10 | 2,380 | 2,396 | 2,374 | 2,385 | 23,500 | 2,385 |
2015-04-09 | 2,388 | 2,400 | 2,362 | 2,396 | 32,000 | 2,396 |
2015-04-08 | 2,367 | 2,391 | 2,365 | 2,390 | 36,800 | 2,390 |
2015-04-07 | 2,368 | 2,372 | 2,344 | 2,367 | 42,800 | 2,367 |
2015-04-06 | 2,356 | 2,380 | 2,351 | 2,368 | 21,600 | 2,368 |
2015-04-03 | 2,340 | 2,374 | 2,338 | 2,374 | 23,400 | 2,374 |
2015-04-02 | 2,336 | 2,370 | 2,334 | 2,341 | 45,000 | 2,341 |
2015-04-01 | 2,398 | 2,405 | 2,342 | 2,346 | 78,100 | 2,346 |
2015-03-31 | 2,410 | 2,415 | 2,378 | 2,409 | 84,400 | 2,409 |
2015-03-30 | 2,373 | 2,418 | 2,368 | 2,407 | 99,200 | 2,407 |
2015-03-27 | 2,332 | 2,390 | 2,316 | 2,374 | 241,900 | 2,374 |
2015-03-26 | 2,400 | 2,402 | 2,318 | 2,344 | 303,600 | 2,344 |
2015-03-25 | 2,406 | 2,410 | 2,400 | 2,401 | 99,200 | 2,401 |
2015-03-24 | 2,428 | 2,428 | 2,402 | 2,411 | 69,300 | 2,411 |
2015-03-23 | 2,410 | 2,438 | 2,410 | 2,416 | 62,900 | 2,416 |
2015-03-20 | 2,405 | 2,405 | 2,386 | 2,405 | 84,600 | 2,405 |
2015-03-19 | 2,441 | 2,441 | 2,404 | 2,407 | 61,100 | 2,407 |
2015-03-18 | 2,441 | 2,442 | 2,429 | 2,433 | 48,500 | 2,433 |
2015-03-17 | 2,450 | 2,450 | 2,443 | 2,443 | 49,300 | 2,443 |
2015-03-16 | 2,457 | 2,457 | 2,450 | 2,450 | 38,600 | 2,450 |
2015-03-13 | 2,453 | 2,459 | 2,450 | 2,453 | 47,600 | 2,453 |
2015-03-12 | 2,450 | 2,459 | 2,450 | 2,457 | 25,800 | 2,457 |
2015-03-11 | 2,447 | 2,458 | 2,447 | 2,453 | 20,700 | 2,453 |
2015-03-10 | 2,453 | 2,455 | 2,447 | 2,451 | 27,500 | 2,451 |
2015-03-09 | 2,448 | 2,457 | 2,443 | 2,453 | 22,000 | 2,453 |
2015-03-06 | 2,450 | 2,459 | 2,447 | 2,447 | 32,800 | 2,447 |
2015-03-05 | 2,451 | 2,458 | 2,451 | 2,454 | 22,400 | 2,454 |
2015-03-04 | 2,460 | 2,468 | 2,452 | 2,452 | 30,800 | 2,452 |
2015-03-03 | 2,486 | 2,487 | 2,455 | 2,460 | 45,800 | 2,460 |
2015-03-02 | 2,500 | 2,505 | 2,486 | 2,491 | 26,800 | 2,491 |
2015-02-27 | 2,514 | 2,517 | 2,500 | 2,500 | 25,400 | 2,500 |
2015-02-26 | 2,510 | 2,518 | 2,502 | 2,515 | 26,100 | 2,515 |
2015-02-25 | 2,514 | 2,518 | 2,501 | 2,504 | 32,200 | 2,504 |
2015-02-24 | 2,509 | 2,514 | 2,497 | 2,514 | 31,500 | 2,514 |
2015-02-23 | 2,500 | 2,513 | 2,495 | 2,499 | 25,200 | 2,499 |
2015-02-20 | 2,494 | 2,500 | 2,483 | 2,499 | 20,000 | 2,499 |
2015-02-19 | 2,460 | 2,498 | 2,460 | 2,495 | 29,500 | 2,495 |
2015-02-18 | 2,458 | 2,467 | 2,455 | 2,460 | 21,900 | 2,460 |
2015-02-17 | 2,456 | 2,462 | 2,452 | 2,458 | 14,600 | 2,458 |
2015-02-16 | 2,452 | 2,467 | 2,452 | 2,456 | 13,300 | 2,456 |
2015-02-13 | 2,490 | 2,490 | 2,450 | 2,450 | 20,900 | 2,450 |
2015-02-12 | 2,475 | 2,490 | 2,468 | 2,472 | 15,900 | 2,472 |
2015-02-10 | 2,450 | 2,476 | 2,450 | 2,462 | 20,200 | 2,462 |
2015-02-09 | 2,447 | 2,465 | 2,444 | 2,451 | 10,500 | 2,451 |
2015-02-06 | 2,442 | 2,450 | 2,441 | 2,448 | 13,400 | 2,448 |
2015-02-05 | 2,450 | 2,453 | 2,434 | 2,441 | 12,700 | 2,441 |
2015-02-04 | 2,440 | 2,472 | 2,440 | 2,467 | 16,700 | 2,467 |
2015-02-03 | 2,472 | 2,472 | 2,430 | 2,441 | 26,400 | 2,441 |
2015-02-02 | 2,450 | 2,472 | 2,444 | 2,472 | 25,500 | 2,472 |
2015-01-30 | 2,473 | 2,497 | 2,456 | 2,471 | 18,500 | 2,471 |
2015-01-29 | 2,450 | 2,498 | 2,447 | 2,471 | 18,400 | 2,471 |
2015-01-28 | 2,419 | 2,447 | 2,413 | 2,446 | 15,800 | 2,446 |
2015-01-27 | 2,387 | 2,420 | 2,381 | 2,420 | 26,900 | 2,420 |
2015-01-26 | 2,422 | 2,438 | 2,385 | 2,388 | 44,100 | 2,388 |
2015-01-23 | 2,490 | 2,496 | 2,450 | 2,457 | 30,100 | 2,457 |
2015-01-22 | 2,510 | 2,515 | 2,491 | 2,500 | 12,100 | 2,500 |
2015-01-21 | 2,498 | 2,507 | 2,495 | 2,507 | 19,000 | 2,507 |
2015-01-20 | 2,500 | 2,517 | 2,494 | 2,507 | 16,500 | 2,507 |
2015-01-19 | 2,507 | 2,516 | 2,490 | 2,509 | 14,600 | 2,509 |
2015-01-16 | 2,530 | 2,531 | 2,490 | 2,507 | 24,100 | 2,507 |
2015-01-15 | 2,528 | 2,548 | 2,528 | 2,539 | 19,400 | 2,539 |
2015-01-14 | 2,544 | 2,548 | 2,524 | 2,528 | 16,800 | 2,528 |
2015-01-13 | 2,520 | 2,542 | 2,515 | 2,542 | 28,600 | 2,542 |
2015-01-09 | 2,517 | 2,543 | 2,517 | 2,540 | 27,300 | 2,540 |
2015-01-08 | 2,470 | 2,527 | 2,469 | 2,502 | 30,500 | 2,502 |
2015-01-07 | 2,449 | 2,491 | 2,421 | 2,469 | 21,400 | 2,469 |
2015-01-06 | 2,500 | 2,509 | 2,462 | 2,467 | 43,700 | 2,467 |
2015-01-05 | 2,507 | 2,538 | 2,491 | 2,512 | 37,300 | 2,512 |
分割・併合履歴 : [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株