9900 (株)サガミホールディングス 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 | 1,286 | 1,299 | 1,280 | 1,290 | 23,400 | 1,290 |
| 2015-12-29 | 1,260 | 1,278 | 1,247 | 1,273 | 27,300 | 1,273 |
| 2015-12-28 | 1,251 | 1,263 | 1,236 | 1,251 | 32,700 | 1,251 |
| 2015-12-25 | 1,248 | 1,248 | 1,226 | 1,236 | 59,200 | 1,236 |
| 2015-12-24 | 1,266 | 1,269 | 1,250 | 1,250 | 48,300 | 1,250 |
| 2015-12-22 | 1,285 | 1,285 | 1,264 | 1,269 | 28,000 | 1,269 |
| 2015-12-21 | 1,284 | 1,292 | 1,262 | 1,269 | 42,700 | 1,269 |
| 2015-12-18 | 1,307 | 1,310 | 1,296 | 1,301 | 22,400 | 1,301 |
| 2015-12-17 | 1,287 | 1,310 | 1,285 | 1,303 | 43,100 | 1,303 |
| 2015-12-16 | 1,269 | 1,285 | 1,254 | 1,268 | 34,500 | 1,268 |
| 2015-12-15 | 1,261 | 1,285 | 1,248 | 1,248 | 34,300 | 1,248 |
| 2015-12-14 | 1,250 | 1,269 | 1,241 | 1,263 | 43,700 | 1,263 |
| 2015-12-11 | 1,262 | 1,290 | 1,255 | 1,261 | 79,200 | 1,261 |
| 2015-12-10 | 1,300 | 1,301 | 1,270 | 1,270 | 57,400 | 1,270 |
| 2015-12-09 | 1,321 | 1,324 | 1,303 | 1,303 | 42,800 | 1,303 |
| 2015-12-08 | 1,337 | 1,337 | 1,320 | 1,323 | 29,200 | 1,323 |
| 2015-12-07 | 1,340 | 1,349 | 1,327 | 1,327 | 34,900 | 1,327 |
| 2015-12-04 | 1,338 | 1,346 | 1,335 | 1,338 | 30,000 | 1,338 |
| 2015-12-03 | 1,344 | 1,349 | 1,338 | 1,347 | 46,300 | 1,347 |
| 2015-12-02 | 1,346 | 1,350 | 1,337 | 1,337 | 32,500 | 1,337 |
| 2015-12-01 | 1,336 | 1,349 | 1,335 | 1,346 | 36,200 | 1,346 |
| 2015-11-30 | 1,325 | 1,344 | 1,303 | 1,344 | 44,600 | 1,344 |
| 2015-11-27 | 1,341 | 1,341 | 1,330 | 1,335 | 17,700 | 1,335 |
| 2015-11-26 | 1,337 | 1,349 | 1,337 | 1,341 | 17,100 | 1,341 |
| 2015-11-25 | 1,350 | 1,350 | 1,336 | 1,342 | 20,800 | 1,342 |
| 2015-11-24 | 1,331 | 1,349 | 1,330 | 1,346 | 42,800 | 1,346 |
| 2015-11-20 | 1,323 | 1,330 | 1,317 | 1,330 | 23,200 | 1,330 |
| 2015-11-19 | 1,330 | 1,334 | 1,310 | 1,317 | 30,500 | 1,317 |
| 2015-11-18 | 1,325 | 1,335 | 1,323 | 1,327 | 29,700 | 1,327 |
| 2015-11-17 | 1,322 | 1,329 | 1,314 | 1,329 | 38,300 | 1,329 |
| 2015-11-16 | 1,320 | 1,320 | 1,301 | 1,309 | 29,500 | 1,309 |
| 2015-11-13 | 1,326 | 1,328 | 1,316 | 1,327 | 24,700 | 1,327 |
| 2015-11-12 | 1,310 | 1,329 | 1,310 | 1,326 | 47,300 | 1,326 |
| 2015-11-11 | 1,302 | 1,313 | 1,300 | 1,309 | 38,100 | 1,309 |
| 2015-11-10 | 1,298 | 1,310 | 1,297 | 1,300 | 23,300 | 1,300 |
| 2015-11-09 | 1,292 | 1,310 | 1,292 | 1,307 | 50,100 | 1,307 |
| 2015-11-06 | 1,270 | 1,289 | 1,267 | 1,287 | 40,900 | 1,287 |
| 2015-11-05 | 1,252 | 1,270 | 1,252 | 1,264 | 42,300 | 1,264 |
| 2015-11-04 | 1,257 | 1,270 | 1,250 | 1,257 | 50,000 | 1,257 |
| 2015-11-02 | 1,248 | 1,251 | 1,232 | 1,232 | 25,100 | 1,232 |
| 2015-10-30 | 1,256 | 1,262 | 1,245 | 1,247 | 36,500 | 1,247 |
| 2015-10-29 | 1,235 | 1,261 | 1,230 | 1,253 | 104,800 | 1,253 |
| 2015-10-28 | 1,222 | 1,227 | 1,222 | 1,224 | 16,400 | 1,224 |
| 2015-10-27 | 1,227 | 1,241 | 1,226 | 1,229 | 15,900 | 1,229 |
| 2015-10-26 | 1,247 | 1,247 | 1,227 | 1,235 | 24,300 | 1,235 |
| 2015-10-23 | 1,238 | 1,241 | 1,231 | 1,238 | 20,400 | 1,238 |
| 2015-10-22 | 1,233 | 1,235 | 1,223 | 1,223 | 10,300 | 1,223 |
| 2015-10-21 | 1,215 | 1,233 | 1,210 | 1,233 | 27,800 | 1,233 |
| 2015-10-20 | 1,230 | 1,230 | 1,216 | 1,220 | 15,700 | 1,220 |
| 2015-10-19 | 1,237 | 1,237 | 1,215 | 1,223 | 25,500 | 1,223 |
| 2015-10-16 | 1,242 | 1,250 | 1,220 | 1,226 | 43,300 | 1,226 |
| 2015-10-15 | 1,228 | 1,247 | 1,228 | 1,241 | 24,800 | 1,241 |
| 2015-10-14 | 1,243 | 1,247 | 1,230 | 1,240 | 42,800 | 1,240 |
| 2015-10-13 | 1,232 | 1,245 | 1,232 | 1,243 | 31,400 | 1,243 |
| 2015-10-09 | 1,233 | 1,238 | 1,202 | 1,231 | 50,700 | 1,231 |
| 2015-10-08 | 1,248 | 1,248 | 1,220 | 1,223 | 55,000 | 1,223 |
| 2015-10-07 | 1,250 | 1,250 | 1,218 | 1,235 | 40,100 | 1,235 |
| 2015-10-06 | 1,245 | 1,250 | 1,232 | 1,245 | 42,800 | 1,245 |
| 2015-10-05 | 1,215 | 1,239 | 1,215 | 1,235 | 53,100 | 1,235 |
| 2015-10-02 | 1,214 | 1,224 | 1,204 | 1,212 | 36,000 | 1,212 |
| 2015-10-01 | 1,215 | 1,230 | 1,203 | 1,214 | 63,700 | 1,214 |
| 2015-09-30 | 1,195 | 1,221 | 1,195 | 1,214 | 57,000 | 1,214 |
| 2015-09-29 | 1,226 | 1,226 | 1,189 | 1,195 | 85,000 | 1,195 |
| 2015-09-28 | 1,240 | 1,241 | 1,220 | 1,226 | 135,000 | 1,226 |
| 2015-09-25 | 1,292 | 1,292 | 1,248 | 1,262 | 437,000 | 1,262 |
| 2015-09-24 | 1,285 | 1,304 | 1,285 | 1,297 | 105,000 | 1,297 |
| 2015-09-18 | 1,298 | 1,304 | 1,292 | 1,304 | 88,000 | 1,304 |
| 2015-09-17 | 1,293 | 1,305 | 1,292 | 1,293 | 48,000 | 1,293 |
| 2015-09-16 | 1,317 | 1,320 | 1,290 | 1,293 | 85,000 | 1,293 |
| 2015-09-15 | 1,328 | 1,328 | 1,312 | 1,315 | 29,000 | 1,315 |
| 2015-09-14 | 1,315 | 1,320 | 1,310 | 1,314 | 30,000 | 1,314 |
| 2015-09-11 | 1,302 | 1,317 | 1,297 | 1,316 | 63,000 | 1,316 |
| 2015-09-10 | 1,299 | 1,308 | 1,295 | 1,302 | 34,000 | 1,302 |
| 2015-09-09 | 1,312 | 1,313 | 1,298 | 1,309 | 41,000 | 1,309 |
| 2015-09-08 | 1,313 | 1,322 | 1,292 | 1,292 | 37,000 | 1,292 |
| 2015-09-07 | 1,286 | 1,313 | 1,285 | 1,313 | 33,000 | 1,313 |
| 2015-09-04 | 1,316 | 1,324 | 1,285 | 1,296 | 42,000 | 1,296 |
| 2015-09-03 | 1,306 | 1,326 | 1,306 | 1,316 | 40,000 | 1,316 |
| 2015-09-02 | 1,310 | 1,340 | 1,306 | 1,327 | 64,000 | 1,327 |
| 2015-09-01 | 1,370 | 1,372 | 1,321 | 1,325 | 81,000 | 1,325 |
| 2015-08-31 | 1,343 | 1,372 | 1,343 | 1,367 | 51,000 | 1,367 |
| 2015-08-28 | 1,339 | 1,345 | 1,331 | 1,343 | 46,000 | 1,343 |
| 2015-08-27 | 1,328 | 1,345 | 1,305 | 1,316 | 62,000 | 1,316 |
| 2015-08-26 | 1,260 | 1,292 | 1,260 | 1,292 | 59,000 | 1,292 |
| 2015-08-25 | 1,215 | 1,311 | 1,209 | 1,250 | 144,000 | 1,250 |
| 2015-08-24 | 1,263 | 1,292 | 1,262 | 1,263 | 89,000 | 1,263 |
| 2015-08-21 | 1,345 | 1,348 | 1,301 | 1,319 | 81,000 | 1,319 |
| 2015-08-20 | 1,366 | 1,382 | 1,364 | 1,364 | 27,000 | 1,364 |
| 2015-08-19 | 1,394 | 1,394 | 1,366 | 1,369 | 41,000 | 1,369 |
| 2015-08-18 | 1,397 | 1,400 | 1,385 | 1,395 | 40,000 | 1,395 |
| 2015-08-17 | 1,376 | 1,398 | 1,376 | 1,395 | 74,000 | 1,395 |
| 2015-08-14 | 1,369 | 1,369 | 1,363 | 1,366 | 16,000 | 1,366 |
| 2015-08-13 | 1,363 | 1,374 | 1,362 | 1,369 | 29,000 | 1,369 |
| 2015-08-12 | 1,370 | 1,370 | 1,354 | 1,368 | 33,000 | 1,368 |
| 2015-08-11 | 1,375 | 1,375 | 1,365 | 1,372 | 31,000 | 1,372 |
| 2015-08-10 | 1,356 | 1,367 | 1,356 | 1,367 | 19,000 | 1,367 |
| 2015-08-07 | 1,363 | 1,363 | 1,353 | 1,356 | 28,000 | 1,356 |
| 2015-08-06 | 1,367 | 1,380 | 1,363 | 1,368 | 34,000 | 1,368 |
| 2015-08-05 | 1,320 | 1,353 | 1,320 | 1,351 | 81,000 | 1,351 |
| 2015-08-04 | 1,313 | 1,325 | 1,312 | 1,325 | 47,000 | 1,325 |
| 2015-08-03 | 1,300 | 1,314 | 1,300 | 1,308 | 38,000 | 1,308 |
| 2015-07-31 | 1,298 | 1,306 | 1,297 | 1,300 | 49,000 | 1,300 |
| 2015-07-30 | 1,300 | 1,310 | 1,297 | 1,303 | 56,000 | 1,303 |
| 2015-07-29 | 1,296 | 1,299 | 1,293 | 1,296 | 30,000 | 1,296 |
| 2015-07-28 | 1,287 | 1,294 | 1,282 | 1,291 | 55,000 | 1,291 |
| 2015-07-27 | 1,295 | 1,298 | 1,292 | 1,294 | 32,000 | 1,294 |
| 2015-07-24 | 1,292 | 1,297 | 1,292 | 1,294 | 27,000 | 1,294 |
| 2015-07-23 | 1,281 | 1,295 | 1,281 | 1,295 | 28,000 | 1,295 |
| 2015-07-22 | 1,290 | 1,292 | 1,285 | 1,287 | 36,000 | 1,287 |
| 2015-07-21 | 1,280 | 1,292 | 1,280 | 1,290 | 37,000 | 1,290 |
| 2015-07-17 | 1,258 | 1,273 | 1,255 | 1,273 | 49,000 | 1,273 |
| 2015-07-16 | 1,255 | 1,255 | 1,245 | 1,252 | 29,000 | 1,252 |
| 2015-07-15 | 1,249 | 1,257 | 1,249 | 1,255 | 49,000 | 1,255 |
| 2015-07-14 | 1,246 | 1,250 | 1,242 | 1,247 | 44,000 | 1,247 |
| 2015-07-13 | 1,233 | 1,244 | 1,228 | 1,241 | 30,000 | 1,241 |
| 2015-07-10 | 1,227 | 1,235 | 1,215 | 1,218 | 55,000 | 1,218 |
| 2015-07-09 | 1,217 | 1,243 | 1,196 | 1,228 | 99,000 | 1,228 |
| 2015-07-08 | 1,253 | 1,254 | 1,232 | 1,232 | 45,000 | 1,232 |
| 2015-07-07 | 1,250 | 1,258 | 1,249 | 1,253 | 21,000 | 1,253 |
| 2015-07-06 | 1,241 | 1,254 | 1,240 | 1,241 | 26,000 | 1,241 |
| 2015-07-03 | 1,246 | 1,255 | 1,243 | 1,243 | 29,000 | 1,243 |
| 2015-07-02 | 1,251 | 1,253 | 1,250 | 1,252 | 20,000 | 1,252 |
| 2015-07-01 | 1,241 | 1,249 | 1,240 | 1,241 | 35,000 | 1,241 |
| 2015-06-30 | 1,248 | 1,248 | 1,235 | 1,240 | 36,000 | 1,240 |
| 2015-06-29 | 1,241 | 1,248 | 1,235 | 1,248 | 39,000 | 1,248 |
| 2015-06-26 | 1,246 | 1,249 | 1,242 | 1,249 | 13,000 | 1,249 |
| 2015-06-25 | 1,255 | 1,265 | 1,247 | 1,249 | 53,000 | 1,249 |
| 2015-06-24 | 1,245 | 1,253 | 1,245 | 1,250 | 34,000 | 1,250 |
| 2015-06-23 | 1,235 | 1,245 | 1,235 | 1,245 | 38,000 | 1,245 |
| 2015-06-22 | 1,228 | 1,235 | 1,228 | 1,235 | 20,000 | 1,235 |
| 2015-06-19 | 1,225 | 1,236 | 1,224 | 1,227 | 40,000 | 1,227 |
| 2015-06-18 | 1,226 | 1,226 | 1,223 | 1,225 | 16,000 | 1,225 |
| 2015-06-17 | 1,229 | 1,229 | 1,222 | 1,224 | 22,000 | 1,224 |
| 2015-06-16 | 1,228 | 1,229 | 1,225 | 1,225 | 15,000 | 1,225 |
| 2015-06-15 | 1,222 | 1,228 | 1,222 | 1,223 | 21,000 | 1,223 |
| 2015-06-12 | 1,232 | 1,232 | 1,221 | 1,222 | 62,000 | 1,222 |
| 2015-06-11 | 1,230 | 1,230 | 1,225 | 1,229 | 19,000 | 1,229 |
| 2015-06-10 | 1,227 | 1,231 | 1,224 | 1,224 | 23,000 | 1,224 |
| 2015-06-09 | 1,228 | 1,232 | 1,225 | 1,227 | 23,000 | 1,227 |
| 2015-06-08 | 1,230 | 1,232 | 1,227 | 1,228 | 16,000 | 1,228 |
| 2015-06-05 | 1,225 | 1,230 | 1,224 | 1,228 | 14,000 | 1,228 |
| 2015-06-04 | 1,241 | 1,241 | 1,230 | 1,230 | 34,000 | 1,230 |
| 2015-06-03 | 1,234 | 1,241 | 1,226 | 1,241 | 34,000 | 1,241 |
| 2015-06-02 | 1,249 | 1,249 | 1,237 | 1,237 | 25,000 | 1,237 |
| 2015-06-01 | 1,249 | 1,255 | 1,235 | 1,242 | 27,000 | 1,242 |
| 2015-05-29 | 1,230 | 1,240 | 1,230 | 1,234 | 33,000 | 1,234 |
| 2015-05-28 | 1,225 | 1,230 | 1,221 | 1,230 | 18,000 | 1,230 |
| 2015-05-27 | 1,222 | 1,225 | 1,220 | 1,224 | 25,000 | 1,224 |
| 2015-05-26 | 1,216 | 1,225 | 1,216 | 1,220 | 37,000 | 1,220 |
| 2015-05-25 | 1,202 | 1,219 | 1,202 | 1,213 | 42,000 | 1,213 |
| 2015-05-22 | 1,205 | 1,205 | 1,200 | 1,202 | 13,000 | 1,202 |
| 2015-05-21 | 1,199 | 1,205 | 1,198 | 1,205 | 22,000 | 1,205 |
| 2015-05-20 | 1,202 | 1,205 | 1,199 | 1,202 | 18,000 | 1,202 |
| 2015-05-19 | 1,200 | 1,206 | 1,197 | 1,202 | 49,000 | 1,202 |
| 2015-05-18 | 1,180 | 1,193 | 1,178 | 1,191 | 23,000 | 1,191 |
| 2015-05-15 | 1,172 | 1,178 | 1,172 | 1,176 | 12,000 | 1,176 |
| 2015-05-14 | 1,170 | 1,177 | 1,167 | 1,172 | 27,000 | 1,172 |
| 2015-05-13 | 1,166 | 1,169 | 1,160 | 1,168 | 34,000 | 1,168 |
| 2015-05-12 | 1,159 | 1,167 | 1,159 | 1,162 | 22,000 | 1,162 |
| 2015-05-11 | 1,169 | 1,177 | 1,158 | 1,158 | 46,000 | 1,158 |
| 2015-05-08 | 1,157 | 1,173 | 1,157 | 1,167 | 56,000 | 1,167 |
| 2015-05-07 | 1,186 | 1,186 | 1,154 | 1,154 | 61,000 | 1,154 |
| 2015-05-01 | 1,195 | 1,195 | 1,187 | 1,189 | 31,000 | 1,189 |
| 2015-04-30 | 1,207 | 1,207 | 1,190 | 1,198 | 36,000 | 1,198 |
| 2015-04-28 | 1,188 | 1,209 | 1,188 | 1,204 | 32,000 | 1,204 |
| 2015-04-27 | 1,196 | 1,199 | 1,187 | 1,188 | 27,000 | 1,188 |
| 2015-04-24 | 1,191 | 1,191 | 1,185 | 1,190 | 22,000 | 1,190 |
| 2015-04-23 | 1,186 | 1,187 | 1,183 | 1,183 | 17,000 | 1,183 |
| 2015-04-22 | 1,174 | 1,183 | 1,174 | 1,180 | 27,000 | 1,180 |
| 2015-04-21 | 1,171 | 1,176 | 1,171 | 1,175 | 18,000 | 1,175 |
| 2015-04-20 | 1,176 | 1,176 | 1,170 | 1,171 | 25,000 | 1,171 |
| 2015-04-17 | 1,179 | 1,182 | 1,175 | 1,178 | 31,000 | 1,178 |
| 2015-04-16 | 1,177 | 1,182 | 1,172 | 1,177 | 29,000 | 1,177 |
| 2015-04-15 | 1,184 | 1,184 | 1,175 | 1,178 | 21,000 | 1,178 |
| 2015-04-14 | 1,188 | 1,188 | 1,175 | 1,176 | 26,000 | 1,176 |
| 2015-04-13 | 1,180 | 1,198 | 1,172 | 1,174 | 28,000 | 1,174 |
| 2015-04-10 | 1,171 | 1,182 | 1,171 | 1,180 | 46,000 | 1,180 |
| 2015-04-09 | 1,191 | 1,192 | 1,171 | 1,175 | 49,000 | 1,175 |
| 2015-04-08 | 1,198 | 1,198 | 1,179 | 1,183 | 53,000 | 1,183 |
| 2015-04-07 | 1,154 | 1,190 | 1,154 | 1,179 | 85,000 | 1,179 |
| 2015-04-06 | 1,178 | 1,178 | 1,152 | 1,154 | 86,000 | 1,154 |
| 2015-04-03 | 1,200 | 1,201 | 1,184 | 1,184 | 73,000 | 1,184 |
| 2015-04-02 | 1,212 | 1,215 | 1,204 | 1,204 | 67,000 | 1,204 |
| 2015-04-01 | 1,247 | 1,247 | 1,206 | 1,209 | 98,000 | 1,209 |
| 2015-03-31 | 1,263 | 1,274 | 1,243 | 1,244 | 61,000 | 1,244 |
| 2015-03-30 | 1,243 | 1,260 | 1,243 | 1,254 | 76,000 | 1,254 |
| 2015-03-27 | 1,249 | 1,277 | 1,241 | 1,257 | 285,000 | 1,257 |
| 2015-03-26 | 1,302 | 1,302 | 1,252 | 1,252 | 414,000 | 1,252 |
| 2015-03-25 | 1,303 | 1,309 | 1,303 | 1,308 | 94,000 | 1,308 |
| 2015-03-24 | 1,319 | 1,319 | 1,300 | 1,308 | 87,000 | 1,308 |
| 2015-03-23 | 1,320 | 1,323 | 1,317 | 1,320 | 52,000 | 1,320 |
| 2015-03-20 | 1,302 | 1,319 | 1,302 | 1,319 | 91,000 | 1,319 |
| 2015-03-19 | 1,303 | 1,309 | 1,302 | 1,303 | 35,000 | 1,303 |
| 2015-03-18 | 1,300 | 1,307 | 1,300 | 1,306 | 39,000 | 1,306 |
| 2015-03-17 | 1,310 | 1,311 | 1,300 | 1,307 | 44,000 | 1,307 |
| 2015-03-16 | 1,310 | 1,315 | 1,301 | 1,311 | 31,000 | 1,311 |
| 2015-03-13 | 1,307 | 1,310 | 1,297 | 1,304 | 74,000 | 1,304 |
| 2015-03-12 | 1,291 | 1,308 | 1,291 | 1,307 | 39,000 | 1,307 |
| 2015-03-11 | 1,290 | 1,310 | 1,290 | 1,293 | 48,000 | 1,293 |
| 2015-03-10 | 1,277 | 1,330 | 1,277 | 1,320 | 96,000 | 1,320 |
| 2015-03-09 | 1,247 | 1,270 | 1,247 | 1,267 | 60,000 | 1,267 |
| 2015-03-06 | 1,244 | 1,247 | 1,240 | 1,247 | 44,000 | 1,247 |
| 2015-03-05 | 1,217 | 1,230 | 1,217 | 1,229 | 27,000 | 1,229 |
| 2015-03-04 | 1,213 | 1,216 | 1,213 | 1,216 | 18,000 | 1,216 |
| 2015-03-03 | 1,216 | 1,218 | 1,213 | 1,213 | 35,000 | 1,213 |
| 2015-03-02 | 1,200 | 1,210 | 1,198 | 1,202 | 40,000 | 1,202 |
| 2015-02-27 | 1,198 | 1,199 | 1,194 | 1,194 | 23,000 | 1,194 |
| 2015-02-26 | 1,190 | 1,198 | 1,190 | 1,198 | 22,000 | 1,198 |
| 2015-02-25 | 1,190 | 1,197 | 1,188 | 1,195 | 21,000 | 1,195 |
| 2015-02-24 | 1,186 | 1,190 | 1,185 | 1,189 | 20,000 | 1,189 |
| 2015-02-23 | 1,185 | 1,195 | 1,185 | 1,186 | 14,000 | 1,186 |
| 2015-02-20 | 1,190 | 1,197 | 1,184 | 1,184 | 29,000 | 1,184 |
| 2015-02-19 | 1,183 | 1,193 | 1,183 | 1,190 | 35,000 | 1,190 |
| 2015-02-18 | 1,181 | 1,189 | 1,180 | 1,187 | 29,000 | 1,187 |
| 2015-02-17 | 1,180 | 1,180 | 1,172 | 1,174 | 28,000 | 1,174 |
| 2015-02-16 | 1,180 | 1,186 | 1,180 | 1,181 | 19,000 | 1,181 |
| 2015-02-13 | 1,189 | 1,189 | 1,178 | 1,178 | 29,000 | 1,178 |
| 2015-02-12 | 1,168 | 1,182 | 1,168 | 1,180 | 41,000 | 1,180 |
| 2015-02-10 | 1,157 | 1,169 | 1,157 | 1,169 | 22,000 | 1,169 |
| 2015-02-09 | 1,151 | 1,158 | 1,151 | 1,157 | 21,000 | 1,157 |
| 2015-02-06 | 1,148 | 1,154 | 1,148 | 1,151 | 17,000 | 1,151 |
| 2015-02-05 | 1,150 | 1,152 | 1,145 | 1,151 | 18,000 | 1,151 |
| 2015-02-04 | 1,136 | 1,160 | 1,136 | 1,150 | 35,000 | 1,150 |
| 2015-02-03 | 1,194 | 1,194 | 1,125 | 1,136 | 54,000 | 1,136 |
| 2015-02-02 | 1,187 | 1,194 | 1,180 | 1,194 | 35,000 | 1,194 |
| 2015-01-30 | 1,175 | 1,188 | 1,175 | 1,187 | 49,000 | 1,187 |
| 2015-01-29 | 1,140 | 1,173 | 1,140 | 1,173 | 55,000 | 1,173 |
| 2015-01-28 | 1,122 | 1,140 | 1,122 | 1,139 | 35,000 | 1,139 |
| 2015-01-27 | 1,113 | 1,120 | 1,113 | 1,119 | 23,000 | 1,119 |
| 2015-01-26 | 1,110 | 1,118 | 1,110 | 1,112 | 20,000 | 1,112 |
| 2015-01-23 | 1,110 | 1,110 | 1,102 | 1,109 | 14,000 | 1,109 |
| 2015-01-22 | 1,103 | 1,105 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2015-01-21 | 1,100 | 1,100 | 1,097 | 1,097 | 20,000 | 1,097 |
| 2015-01-20 | 1,095 | 1,100 | 1,093 | 1,100 | 15,000 | 1,100 |
| 2015-01-19 | 1,102 | 1,106 | 1,096 | 1,096 | 14,000 | 1,096 |
| 2015-01-16 | 1,105 | 1,110 | 1,099 | 1,099 | 29,000 | 1,099 |
| 2015-01-15 | 1,097 | 1,105 | 1,097 | 1,103 | 18,000 | 1,103 |
| 2015-01-14 | 1,109 | 1,109 | 1,097 | 1,101 | 14,000 | 1,101 |
| 2015-01-13 | 1,109 | 1,119 | 1,096 | 1,096 | 47,000 | 1,096 |
| 2015-01-09 | 1,098 | 1,122 | 1,098 | 1,109 | 45,000 | 1,109 |
| 2015-01-08 | 1,078 | 1,098 | 1,078 | 1,098 | 47,000 | 1,098 |
| 2015-01-07 | 1,074 | 1,083 | 1,071 | 1,078 | 31,000 | 1,078 |
| 2015-01-06 | 1,075 | 1,079 | 1,072 | 1,074 | 37,000 | 1,074 |
| 2015-01-05 | 1,072 | 1,072 | 1,062 | 1,070 | 18,000 | 1,070 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
