9936 (株)王将フードサービス 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 | 4,130 | 4,175 | 4,110 | 4,170 | 24,300 | 1,390 |
| 2015-12-29 | 4,070 | 4,105 | 4,060 | 4,100 | 26,800 | 1,366.67 |
| 2015-12-28 | 4,070 | 4,090 | 4,020 | 4,080 | 15,500 | 1,360 |
| 2015-12-25 | 4,055 | 4,065 | 4,010 | 4,015 | 32,600 | 1,338.33 |
| 2015-12-24 | 4,100 | 4,110 | 4,035 | 4,040 | 33,800 | 1,346.67 |
| 2015-12-22 | 4,100 | 4,105 | 4,075 | 4,085 | 28,000 | 1,361.67 |
| 2015-12-21 | 4,145 | 4,150 | 4,075 | 4,115 | 41,200 | 1,371.67 |
| 2015-12-18 | 4,215 | 4,230 | 4,110 | 4,130 | 58,000 | 1,376.67 |
| 2015-12-17 | 4,185 | 4,215 | 4,160 | 4,175 | 51,500 | 1,391.67 |
| 2015-12-16 | 4,100 | 4,150 | 4,090 | 4,140 | 37,800 | 1,380 |
| 2015-12-15 | 4,170 | 4,205 | 4,080 | 4,085 | 26,800 | 1,361.67 |
| 2015-12-14 | 4,080 | 4,125 | 4,080 | 4,100 | 23,400 | 1,366.67 |
| 2015-12-11 | 4,100 | 4,170 | 4,100 | 4,130 | 39,900 | 1,376.67 |
| 2015-12-10 | 4,180 | 4,180 | 4,145 | 4,155 | 28,300 | 1,385 |
| 2015-12-09 | 4,195 | 4,220 | 4,185 | 4,190 | 15,500 | 1,396.67 |
| 2015-12-08 | 4,185 | 4,215 | 4,185 | 4,200 | 18,300 | 1,400 |
| 2015-12-07 | 4,200 | 4,205 | 4,180 | 4,185 | 14,600 | 1,395 |
| 2015-12-04 | 4,185 | 4,195 | 4,155 | 4,155 | 18,700 | 1,385 |
| 2015-12-03 | 4,205 | 4,225 | 4,200 | 4,210 | 12,900 | 1,403.33 |
| 2015-12-02 | 4,230 | 4,230 | 4,190 | 4,205 | 16,000 | 1,401.67 |
| 2015-12-01 | 4,195 | 4,230 | 4,195 | 4,220 | 15,300 | 1,406.67 |
| 2015-11-30 | 4,200 | 4,200 | 4,170 | 4,180 | 11,700 | 1,393.33 |
| 2015-11-27 | 4,210 | 4,225 | 4,185 | 4,200 | 14,200 | 1,400 |
| 2015-11-26 | 4,230 | 4,230 | 4,180 | 4,210 | 16,900 | 1,403.33 |
| 2015-11-25 | 4,225 | 4,225 | 4,190 | 4,200 | 19,500 | 1,400 |
| 2015-11-24 | 4,165 | 4,220 | 4,165 | 4,205 | 16,400 | 1,401.67 |
| 2015-11-20 | 4,180 | 4,205 | 4,155 | 4,165 | 25,300 | 1,388.33 |
| 2015-11-19 | 4,200 | 4,230 | 4,190 | 4,200 | 19,600 | 1,400 |
| 2015-11-18 | 4,260 | 4,290 | 4,195 | 4,195 | 31,500 | 1,398.33 |
| 2015-11-17 | 4,220 | 4,255 | 4,220 | 4,255 | 37,000 | 1,418.33 |
| 2015-11-16 | 4,200 | 4,220 | 4,190 | 4,215 | 23,100 | 1,405 |
| 2015-11-13 | 4,200 | 4,230 | 4,185 | 4,230 | 35,300 | 1,410 |
| 2015-11-12 | 4,205 | 4,225 | 4,190 | 4,200 | 30,300 | 1,400 |
| 2015-11-11 | 4,170 | 4,205 | 4,150 | 4,200 | 30,800 | 1,400 |
| 2015-11-10 | 4,150 | 4,190 | 4,140 | 4,170 | 27,300 | 1,390 |
| 2015-11-09 | 4,145 | 4,190 | 4,135 | 4,190 | 45,900 | 1,396.67 |
| 2015-11-06 | 4,110 | 4,140 | 4,100 | 4,140 | 41,600 | 1,380 |
| 2015-11-05 | 4,085 | 4,110 | 4,085 | 4,110 | 27,700 | 1,370 |
| 2015-11-04 | 4,100 | 4,115 | 4,075 | 4,085 | 30,300 | 1,361.67 |
| 2015-11-02 | 4,080 | 4,110 | 4,050 | 4,090 | 68,800 | 1,363.33 |
| 2015-10-30 | 4,050 | 4,055 | 4,020 | 4,040 | 14,400 | 1,346.67 |
| 2015-10-29 | 4,000 | 4,050 | 3,985 | 4,050 | 39,600 | 1,350 |
| 2015-10-28 | 3,980 | 4,005 | 3,980 | 3,995 | 11,500 | 1,331.67 |
| 2015-10-27 | 3,985 | 4,010 | 3,980 | 3,980 | 14,700 | 1,326.67 |
| 2015-10-26 | 4,020 | 4,020 | 3,980 | 3,985 | 15,800 | 1,328.33 |
| 2015-10-23 | 4,010 | 4,010 | 3,965 | 3,995 | 18,300 | 1,331.67 |
| 2015-10-22 | 3,970 | 4,000 | 3,965 | 3,965 | 13,500 | 1,321.67 |
| 2015-10-21 | 3,955 | 4,005 | 3,955 | 4,000 | 26,800 | 1,333.33 |
| 2015-10-20 | 4,005 | 4,020 | 3,965 | 3,980 | 17,900 | 1,326.67 |
| 2015-10-19 | 4,000 | 4,015 | 3,990 | 4,010 | 11,400 | 1,336.67 |
| 2015-10-16 | 4,050 | 4,075 | 3,990 | 4,000 | 23,200 | 1,333.33 |
| 2015-10-15 | 4,000 | 4,075 | 3,990 | 4,055 | 37,200 | 1,351.67 |
| 2015-10-14 | 3,975 | 4,015 | 3,965 | 3,970 | 20,300 | 1,323.33 |
| 2015-10-13 | 3,955 | 4,020 | 3,950 | 4,000 | 31,100 | 1,333.33 |
| 2015-10-09 | 4,025 | 4,035 | 3,985 | 4,025 | 30,800 | 1,341.67 |
| 2015-10-08 | 4,095 | 4,095 | 4,025 | 4,045 | 20,200 | 1,348.33 |
| 2015-10-07 | 4,055 | 4,100 | 4,055 | 4,095 | 39,500 | 1,365 |
| 2015-10-06 | 4,020 | 4,065 | 4,020 | 4,045 | 47,400 | 1,348.33 |
| 2015-10-05 | 4,025 | 4,035 | 3,990 | 4,020 | 39,700 | 1,340 |
| 2015-10-02 | 3,995 | 4,025 | 3,950 | 4,025 | 41,400 | 1,341.67 |
| 2015-10-01 | 4,000 | 4,010 | 3,930 | 4,000 | 42,200 | 1,333.33 |
| 2015-09-30 | 3,860 | 3,985 | 3,860 | 3,960 | 57,500 | 1,320 |
| 2015-09-29 | 3,950 | 3,960 | 3,840 | 3,845 | 75,900 | 1,281.67 |
| 2015-09-28 | 3,990 | 4,030 | 3,950 | 3,990 | 69,200 | 1,330 |
| 2015-09-25 | 4,065 | 4,090 | 4,010 | 4,080 | 123,600 | 1,360 |
| 2015-09-24 | 4,030 | 4,100 | 4,030 | 4,060 | 60,000 | 1,353.33 |
| 2015-09-18 | 4,070 | 4,110 | 4,030 | 4,110 | 60,300 | 1,370 |
| 2015-09-17 | 4,095 | 4,105 | 4,060 | 4,080 | 32,600 | 1,360 |
| 2015-09-16 | 4,125 | 4,125 | 4,045 | 4,085 | 57,600 | 1,361.67 |
| 2015-09-15 | 4,130 | 4,155 | 4,070 | 4,105 | 50,700 | 1,368.33 |
| 2015-09-14 | 4,070 | 4,125 | 4,040 | 4,090 | 73,600 | 1,363.33 |
| 2015-09-11 | 3,965 | 4,060 | 3,965 | 4,015 | 57,600 | 1,338.33 |
| 2015-09-10 | 3,945 | 4,030 | 3,930 | 4,020 | 55,000 | 1,340 |
| 2015-09-09 | 3,945 | 3,985 | 3,905 | 3,975 | 56,700 | 1,325 |
| 2015-09-08 | 3,925 | 3,950 | 3,870 | 3,875 | 44,300 | 1,291.67 |
| 2015-09-07 | 3,890 | 3,950 | 3,850 | 3,900 | 48,500 | 1,300 |
| 2015-09-04 | 3,880 | 3,930 | 3,850 | 3,905 | 49,800 | 1,301.67 |
| 2015-09-03 | 3,940 | 3,995 | 3,865 | 3,870 | 40,000 | 1,290 |
| 2015-09-02 | 3,880 | 3,975 | 3,865 | 3,925 | 50,900 | 1,308.33 |
| 2015-09-01 | 4,060 | 4,060 | 3,955 | 3,955 | 37,300 | 1,318.33 |
| 2015-08-31 | 4,000 | 4,070 | 3,980 | 4,060 | 55,200 | 1,353.33 |
| 2015-08-28 | 3,940 | 4,005 | 3,880 | 4,000 | 139,300 | 1,333.33 |
| 2015-08-27 | 3,900 | 3,920 | 3,860 | 3,870 | 63,000 | 1,290 |
| 2015-08-26 | 3,770 | 3,810 | 3,715 | 3,800 | 74,200 | 1,266.67 |
| 2015-08-25 | 3,750 | 3,890 | 3,600 | 3,700 | 118,100 | 1,233.33 |
| 2015-08-24 | 3,965 | 3,975 | 3,855 | 3,855 | 104,800 | 1,285 |
| 2015-08-21 | 4,020 | 4,040 | 4,000 | 4,015 | 59,900 | 1,338.33 |
| 2015-08-20 | 4,105 | 4,105 | 4,045 | 4,050 | 58,000 | 1,350 |
| 2015-08-19 | 4,120 | 4,135 | 4,105 | 4,105 | 30,200 | 1,368.33 |
| 2015-08-18 | 4,165 | 4,170 | 4,110 | 4,140 | 47,100 | 1,380 |
| 2015-08-17 | 4,095 | 4,165 | 4,095 | 4,155 | 51,600 | 1,385 |
| 2015-08-14 | 4,140 | 4,180 | 4,135 | 4,160 | 30,200 | 1,386.67 |
| 2015-08-13 | 4,175 | 4,175 | 4,130 | 4,150 | 44,500 | 1,383.33 |
| 2015-08-12 | 4,200 | 4,220 | 4,150 | 4,175 | 43,200 | 1,391.67 |
| 2015-08-11 | 4,275 | 4,275 | 4,200 | 4,230 | 50,500 | 1,410 |
| 2015-08-10 | 4,200 | 4,295 | 4,200 | 4,280 | 45,000 | 1,426.67 |
| 2015-08-07 | 4,270 | 4,285 | 4,205 | 4,220 | 49,700 | 1,406.67 |
| 2015-08-06 | 4,245 | 4,340 | 4,245 | 4,310 | 95,800 | 1,436.67 |
| 2015-08-05 | 4,205 | 4,270 | 4,200 | 4,230 | 49,000 | 1,410 |
| 2015-08-04 | 4,235 | 4,255 | 4,180 | 4,215 | 42,800 | 1,405 |
| 2015-08-03 | 4,220 | 4,235 | 4,155 | 4,225 | 54,200 | 1,408.33 |
| 2015-07-31 | 4,120 | 4,160 | 4,095 | 4,160 | 36,100 | 1,386.67 |
| 2015-07-30 | 4,115 | 4,120 | 4,100 | 4,115 | 24,300 | 1,371.67 |
| 2015-07-29 | 4,095 | 4,115 | 4,080 | 4,115 | 17,200 | 1,371.67 |
| 2015-07-28 | 4,090 | 4,120 | 4,055 | 4,100 | 35,200 | 1,366.67 |
| 2015-07-27 | 4,115 | 4,125 | 4,090 | 4,100 | 22,800 | 1,366.67 |
| 2015-07-24 | 4,100 | 4,125 | 4,090 | 4,110 | 34,400 | 1,370 |
| 2015-07-23 | 4,095 | 4,100 | 4,090 | 4,100 | 17,900 | 1,366.67 |
| 2015-07-22 | 4,095 | 4,115 | 4,085 | 4,095 | 22,000 | 1,365 |
| 2015-07-21 | 4,105 | 4,120 | 4,085 | 4,090 | 42,200 | 1,363.33 |
| 2015-07-17 | 4,095 | 4,110 | 4,080 | 4,095 | 27,900 | 1,365 |
| 2015-07-16 | 4,050 | 4,105 | 4,050 | 4,095 | 50,800 | 1,365 |
| 2015-07-15 | 4,055 | 4,110 | 4,055 | 4,070 | 59,100 | 1,356.67 |
| 2015-07-14 | 4,050 | 4,110 | 4,050 | 4,065 | 62,000 | 1,355 |
| 2015-07-13 | 4,070 | 4,085 | 4,035 | 4,040 | 41,000 | 1,346.67 |
| 2015-07-10 | 4,055 | 4,095 | 4,030 | 4,045 | 59,100 | 1,348.33 |
| 2015-07-09 | 4,040 | 4,060 | 3,930 | 4,050 | 84,000 | 1,350 |
| 2015-07-08 | 4,140 | 4,150 | 4,100 | 4,100 | 60,200 | 1,366.67 |
| 2015-07-07 | 4,155 | 4,210 | 4,135 | 4,140 | 108,800 | 1,380 |
| 2015-07-06 | 4,185 | 4,200 | 4,155 | 4,160 | 40,500 | 1,386.67 |
| 2015-07-03 | 4,200 | 4,205 | 4,190 | 4,200 | 52,500 | 1,400 |
| 2015-07-02 | 4,200 | 4,210 | 4,185 | 4,200 | 36,200 | 1,400 |
| 2015-07-01 | 4,245 | 4,250 | 4,180 | 4,190 | 51,700 | 1,396.67 |
| 2015-06-30 | 4,230 | 4,235 | 4,200 | 4,220 | 48,100 | 1,406.67 |
| 2015-06-29 | 4,200 | 4,275 | 4,200 | 4,240 | 36,700 | 1,413.33 |
| 2015-06-26 | 4,260 | 4,295 | 4,260 | 4,295 | 26,200 | 1,431.67 |
| 2015-06-25 | 4,285 | 4,295 | 4,260 | 4,285 | 25,600 | 1,428.33 |
| 2015-06-24 | 4,345 | 4,360 | 4,320 | 4,325 | 49,500 | 1,441.67 |
| 2015-06-23 | 4,330 | 4,350 | 4,320 | 4,345 | 30,800 | 1,448.33 |
| 2015-06-22 | 4,260 | 4,330 | 4,260 | 4,330 | 34,600 | 1,443.33 |
| 2015-06-19 | 4,270 | 4,300 | 4,220 | 4,300 | 56,700 | 1,433.33 |
| 2015-06-18 | 4,250 | 4,275 | 4,235 | 4,265 | 40,000 | 1,421.67 |
| 2015-06-17 | 4,210 | 4,270 | 4,210 | 4,255 | 46,600 | 1,418.33 |
| 2015-06-16 | 4,195 | 4,240 | 4,165 | 4,210 | 51,400 | 1,403.33 |
| 2015-06-15 | 4,180 | 4,195 | 4,145 | 4,195 | 28,400 | 1,398.33 |
| 2015-06-12 | 4,180 | 4,180 | 4,135 | 4,150 | 68,300 | 1,383.33 |
| 2015-06-11 | 4,190 | 4,190 | 4,160 | 4,180 | 30,100 | 1,393.33 |
| 2015-06-10 | 4,170 | 4,190 | 4,150 | 4,150 | 42,000 | 1,383.33 |
| 2015-06-09 | 4,185 | 4,195 | 4,150 | 4,155 | 44,000 | 1,385 |
| 2015-06-08 | 4,215 | 4,215 | 4,170 | 4,185 | 29,400 | 1,395 |
| 2015-06-05 | 4,205 | 4,210 | 4,180 | 4,195 | 58,000 | 1,398.33 |
| 2015-06-04 | 4,230 | 4,235 | 4,200 | 4,215 | 21,300 | 1,405 |
| 2015-06-03 | 4,255 | 4,265 | 4,225 | 4,240 | 22,400 | 1,413.33 |
| 2015-06-02 | 4,250 | 4,280 | 4,240 | 4,265 | 40,600 | 1,421.67 |
| 2015-06-01 | 4,195 | 4,245 | 4,185 | 4,240 | 39,300 | 1,413.33 |
| 2015-05-29 | 4,200 | 4,215 | 4,180 | 4,190 | 44,300 | 1,396.67 |
| 2015-05-28 | 4,220 | 4,225 | 4,190 | 4,200 | 88,600 | 1,400 |
| 2015-05-27 | 4,210 | 4,230 | 4,210 | 4,220 | 56,300 | 1,406.67 |
| 2015-05-26 | 4,255 | 4,255 | 4,210 | 4,210 | 50,800 | 1,403.33 |
| 2015-05-25 | 4,295 | 4,295 | 4,250 | 4,255 | 31,900 | 1,418.33 |
| 2015-05-22 | 4,295 | 4,305 | 4,270 | 4,295 | 28,600 | 1,431.67 |
| 2015-05-21 | 4,310 | 4,320 | 4,285 | 4,295 | 28,900 | 1,431.67 |
| 2015-05-20 | 4,335 | 4,345 | 4,300 | 4,310 | 42,500 | 1,436.67 |
| 2015-05-19 | 4,280 | 4,335 | 4,265 | 4,335 | 58,200 | 1,445 |
| 2015-05-18 | 4,315 | 4,315 | 4,210 | 4,240 | 75,100 | 1,413.33 |
| 2015-05-15 | 4,335 | 4,355 | 4,265 | 4,280 | 60,400 | 1,426.67 |
| 2015-05-14 | 4,325 | 4,330 | 4,310 | 4,320 | 37,700 | 1,440 |
| 2015-05-13 | 4,325 | 4,340 | 4,300 | 4,325 | 16,800 | 1,441.67 |
| 2015-05-12 | 4,270 | 4,325 | 4,245 | 4,325 | 43,900 | 1,441.67 |
| 2015-05-11 | 4,285 | 4,295 | 4,260 | 4,270 | 21,300 | 1,423.33 |
| 2015-05-08 | 4,240 | 4,275 | 4,230 | 4,250 | 27,600 | 1,416.67 |
| 2015-05-07 | 4,215 | 4,255 | 4,205 | 4,225 | 36,300 | 1,408.33 |
| 2015-05-01 | 4,250 | 4,250 | 4,205 | 4,215 | 33,500 | 1,405 |
| 2015-04-30 | 4,260 | 4,270 | 4,220 | 4,245 | 46,400 | 1,415 |
| 2015-04-28 | 4,255 | 4,295 | 4,250 | 4,255 | 19,600 | 1,418.33 |
| 2015-04-27 | 4,300 | 4,300 | 4,255 | 4,255 | 15,700 | 1,418.33 |
| 2015-04-24 | 4,260 | 4,295 | 4,245 | 4,285 | 33,900 | 1,428.33 |
| 2015-04-23 | 4,225 | 4,260 | 4,220 | 4,245 | 28,700 | 1,415 |
| 2015-04-22 | 4,225 | 4,235 | 4,210 | 4,235 | 26,400 | 1,411.67 |
| 2015-04-21 | 4,220 | 4,245 | 4,205 | 4,245 | 29,700 | 1,415 |
| 2015-04-20 | 4,240 | 4,255 | 4,220 | 4,220 | 31,700 | 1,406.67 |
| 2015-04-17 | 4,250 | 4,280 | 4,245 | 4,265 | 24,100 | 1,421.67 |
| 2015-04-16 | 4,275 | 4,275 | 4,235 | 4,255 | 26,300 | 1,418.33 |
| 2015-04-15 | 4,295 | 4,295 | 4,240 | 4,250 | 31,800 | 1,416.67 |
| 2015-04-14 | 4,265 | 4,300 | 4,250 | 4,300 | 19,800 | 1,433.33 |
| 2015-04-13 | 4,300 | 4,300 | 4,245 | 4,270 | 27,900 | 1,423.33 |
| 2015-04-10 | 4,270 | 4,310 | 4,270 | 4,300 | 39,600 | 1,433.33 |
| 2015-04-09 | 4,305 | 4,310 | 4,260 | 4,270 | 23,600 | 1,423.33 |
| 2015-04-08 | 4,295 | 4,305 | 4,255 | 4,295 | 38,100 | 1,431.67 |
| 2015-04-07 | 4,290 | 4,290 | 4,250 | 4,275 | 28,800 | 1,425 |
| 2015-04-06 | 4,285 | 4,285 | 4,240 | 4,260 | 19,100 | 1,420 |
| 2015-04-03 | 4,270 | 4,285 | 4,230 | 4,275 | 22,800 | 1,425 |
| 2015-04-02 | 4,170 | 4,285 | 4,170 | 4,265 | 40,900 | 1,421.67 |
| 2015-04-01 | 4,250 | 4,265 | 4,165 | 4,180 | 73,200 | 1,393.33 |
| 2015-03-31 | 4,295 | 4,295 | 4,250 | 4,285 | 47,700 | 1,428.33 |
| 2015-03-30 | 4,295 | 4,315 | 4,280 | 4,295 | 33,600 | 1,431.67 |
| 2015-03-27 | 4,325 | 4,345 | 4,250 | 4,290 | 120,000 | 1,430 |
| 2015-03-26 | 4,370 | 4,385 | 4,355 | 4,365 | 106,800 | 1,455 |
| 2015-03-25 | 4,330 | 4,365 | 4,320 | 4,360 | 93,100 | 1,453.33 |
| 2015-03-24 | 4,335 | 4,345 | 4,300 | 4,325 | 70,900 | 1,441.67 |
| 2015-03-23 | 4,280 | 4,330 | 4,275 | 4,330 | 50,000 | 1,443.33 |
| 2015-03-20 | 4,280 | 4,290 | 4,250 | 4,280 | 68,100 | 1,426.67 |
| 2015-03-19 | 4,315 | 4,315 | 4,275 | 4,280 | 65,000 | 1,426.67 |
| 2015-03-18 | 4,315 | 4,320 | 4,280 | 4,315 | 58,800 | 1,438.33 |
| 2015-03-17 | 4,310 | 4,325 | 4,285 | 4,305 | 57,300 | 1,435 |
| 2015-03-16 | 4,335 | 4,335 | 4,290 | 4,305 | 49,000 | 1,435 |
| 2015-03-13 | 4,305 | 4,340 | 4,265 | 4,310 | 110,700 | 1,436.67 |
| 2015-03-12 | 4,330 | 4,350 | 4,305 | 4,315 | 60,500 | 1,438.33 |
| 2015-03-11 | 4,340 | 4,360 | 4,320 | 4,335 | 42,000 | 1,445 |
| 2015-03-10 | 4,405 | 4,405 | 4,350 | 4,360 | 68,000 | 1,453.33 |
| 2015-03-09 | 4,435 | 4,435 | 4,390 | 4,400 | 40,300 | 1,466.67 |
| 2015-03-06 | 4,425 | 4,435 | 4,385 | 4,435 | 54,500 | 1,478.33 |
| 2015-03-05 | 4,465 | 4,475 | 4,425 | 4,425 | 46,800 | 1,475 |
| 2015-03-04 | 4,490 | 4,490 | 4,450 | 4,455 | 46,200 | 1,485 |
| 2015-03-03 | 4,480 | 4,505 | 4,460 | 4,465 | 25,800 | 1,488.33 |
| 2015-03-02 | 4,465 | 4,520 | 4,465 | 4,480 | 43,900 | 1,493.33 |
| 2015-02-27 | 4,475 | 4,480 | 4,455 | 4,460 | 54,600 | 1,486.67 |
| 2015-02-26 | 4,500 | 4,525 | 4,480 | 4,510 | 32,400 | 1,503.33 |
| 2015-02-25 | 4,515 | 4,515 | 4,465 | 4,475 | 32,000 | 1,491.67 |
| 2015-02-24 | 4,515 | 4,530 | 4,500 | 4,510 | 26,800 | 1,503.33 |
| 2015-02-23 | 4,530 | 4,535 | 4,495 | 4,515 | 19,000 | 1,505 |
| 2015-02-20 | 4,510 | 4,530 | 4,470 | 4,520 | 26,900 | 1,506.67 |
| 2015-02-19 | 4,470 | 4,520 | 4,465 | 4,505 | 32,200 | 1,501.67 |
| 2015-02-18 | 4,470 | 4,525 | 4,445 | 4,480 | 39,700 | 1,493.33 |
| 2015-02-17 | 4,430 | 4,460 | 4,350 | 4,450 | 43,600 | 1,483.33 |
| 2015-02-16 | 4,510 | 4,510 | 4,375 | 4,425 | 42,600 | 1,475 |
| 2015-02-13 | 4,505 | 4,505 | 4,410 | 4,440 | 79,200 | 1,480 |
| 2015-02-12 | 4,455 | 4,550 | 4,435 | 4,530 | 68,600 | 1,510 |
| 2015-02-10 | 4,400 | 4,450 | 4,390 | 4,405 | 26,800 | 1,468.33 |
| 2015-02-09 | 4,390 | 4,460 | 4,350 | 4,460 | 44,200 | 1,486.67 |
| 2015-02-06 | 4,350 | 4,385 | 4,335 | 4,360 | 31,700 | 1,453.33 |
| 2015-02-05 | 4,345 | 4,375 | 4,310 | 4,350 | 37,400 | 1,450 |
| 2015-02-04 | 4,385 | 4,395 | 4,310 | 4,385 | 68,800 | 1,461.67 |
| 2015-02-03 | 4,385 | 4,395 | 4,270 | 4,315 | 88,400 | 1,438.33 |
| 2015-02-02 | 4,595 | 4,645 | 4,305 | 4,430 | 238,500 | 1,476.67 |
| 2015-01-30 | 4,215 | 4,905 | 4,170 | 4,735 | 505,100 | 1,578.33 |
| 2015-01-29 | 4,195 | 4,215 | 4,185 | 4,205 | 27,900 | 1,401.67 |
| 2015-01-28 | 4,200 | 4,235 | 4,185 | 4,205 | 29,600 | 1,401.67 |
| 2015-01-27 | 4,205 | 4,210 | 4,175 | 4,210 | 30,200 | 1,403.33 |
| 2015-01-26 | 4,160 | 4,200 | 4,160 | 4,170 | 36,300 | 1,390 |
| 2015-01-23 | 4,245 | 4,245 | 4,175 | 4,190 | 51,100 | 1,396.67 |
| 2015-01-22 | 4,275 | 4,275 | 4,175 | 4,205 | 50,800 | 1,401.67 |
| 2015-01-21 | 4,215 | 4,270 | 4,190 | 4,250 | 68,400 | 1,416.67 |
| 2015-01-20 | 4,190 | 4,210 | 4,170 | 4,195 | 36,200 | 1,398.33 |
| 2015-01-19 | 4,200 | 4,210 | 4,180 | 4,185 | 29,800 | 1,395 |
| 2015-01-16 | 4,240 | 4,240 | 4,160 | 4,195 | 42,900 | 1,398.33 |
| 2015-01-15 | 4,215 | 4,275 | 4,215 | 4,255 | 43,600 | 1,418.33 |
| 2015-01-14 | 4,265 | 4,310 | 4,200 | 4,215 | 53,700 | 1,405 |
| 2015-01-13 | 4,295 | 4,315 | 4,260 | 4,265 | 48,600 | 1,421.67 |
| 2015-01-09 | 4,320 | 4,320 | 4,280 | 4,300 | 36,000 | 1,433.33 |
| 2015-01-08 | 4,300 | 4,350 | 4,285 | 4,305 | 32,100 | 1,435 |
| 2015-01-07 | 4,320 | 4,325 | 4,255 | 4,260 | 53,300 | 1,420 |
| 2015-01-06 | 4,305 | 4,380 | 4,300 | 4,325 | 49,400 | 1,441.67 |
| 2015-01-05 | 4,425 | 4,425 | 4,320 | 4,330 | 42,800 | 1,443.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株