9942 (株)ジョイフル 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 | 1,120 | 1,123 | 1,115 | 1,120 | 9,200 | 1,120 |
| 2015-12-29 | 1,122 | 1,122 | 1,117 | 1,122 | 12,400 | 1,122 |
| 2015-12-28 | 1,100 | 1,132 | 1,100 | 1,121 | 45,300 | 1,121 |
| 2015-12-25 | 1,175 | 1,175 | 1,170 | 1,170 | 32,400 | 1,170 |
| 2015-12-24 | 1,175 | 1,175 | 1,167 | 1,174 | 23,900 | 1,174 |
| 2015-12-22 | 1,171 | 1,175 | 1,170 | 1,170 | 19,900 | 1,170 |
| 2015-12-21 | 1,178 | 1,178 | 1,170 | 1,175 | 13,800 | 1,175 |
| 2015-12-18 | 1,178 | 1,179 | 1,175 | 1,178 | 9,900 | 1,178 |
| 2015-12-17 | 1,173 | 1,178 | 1,165 | 1,178 | 15,600 | 1,178 |
| 2015-12-16 | 1,166 | 1,173 | 1,165 | 1,171 | 12,200 | 1,171 |
| 2015-12-15 | 1,170 | 1,175 | 1,165 | 1,166 | 14,200 | 1,166 |
| 2015-12-14 | 1,171 | 1,176 | 1,166 | 1,171 | 17,800 | 1,171 |
| 2015-12-11 | 1,177 | 1,177 | 1,171 | 1,175 | 9,100 | 1,175 |
| 2015-12-10 | 1,174 | 1,178 | 1,172 | 1,176 | 10,100 | 1,176 |
| 2015-12-09 | 1,178 | 1,178 | 1,174 | 1,178 | 5,700 | 1,178 |
| 2015-12-08 | 1,179 | 1,179 | 1,174 | 1,176 | 10,000 | 1,176 |
| 2015-12-07 | 1,177 | 1,180 | 1,170 | 1,179 | 20,400 | 1,179 |
| 2015-12-04 | 1,167 | 1,175 | 1,165 | 1,175 | 12,300 | 1,175 |
| 2015-12-03 | 1,174 | 1,174 | 1,166 | 1,173 | 10,100 | 1,173 |
| 2015-12-02 | 1,165 | 1,170 | 1,164 | 1,169 | 13,800 | 1,169 |
| 2015-12-01 | 1,161 | 1,164 | 1,160 | 1,163 | 8,600 | 1,163 |
| 2015-11-30 | 1,160 | 1,160 | 1,156 | 1,160 | 9,900 | 1,160 |
| 2015-11-27 | 1,158 | 1,159 | 1,154 | 1,157 | 7,400 | 1,157 |
| 2015-11-26 | 1,156 | 1,158 | 1,155 | 1,158 | 11,300 | 1,158 |
| 2015-11-25 | 1,154 | 1,159 | 1,151 | 1,156 | 7,200 | 1,156 |
| 2015-11-24 | 1,150 | 1,155 | 1,150 | 1,154 | 11,700 | 1,154 |
| 2015-11-20 | 1,144 | 1,150 | 1,142 | 1,149 | 6,600 | 1,149 |
| 2015-11-19 | 1,143 | 1,150 | 1,142 | 1,143 | 11,500 | 1,143 |
| 2015-11-18 | 1,153 | 1,154 | 1,140 | 1,143 | 11,300 | 1,143 |
| 2015-11-17 | 1,140 | 1,147 | 1,138 | 1,147 | 7,800 | 1,147 |
| 2015-11-16 | 1,132 | 1,145 | 1,132 | 1,134 | 7,500 | 1,134 |
| 2015-11-13 | 1,133 | 1,141 | 1,130 | 1,134 | 10,400 | 1,134 |
| 2015-11-12 | 1,136 | 1,140 | 1,130 | 1,139 | 17,300 | 1,139 |
| 2015-11-11 | 1,140 | 1,143 | 1,134 | 1,142 | 8,200 | 1,142 |
| 2015-11-10 | 1,140 | 1,143 | 1,131 | 1,143 | 9,600 | 1,143 |
| 2015-11-09 | 1,136 | 1,143 | 1,132 | 1,132 | 10,600 | 1,132 |
| 2015-11-06 | 1,125 | 1,131 | 1,125 | 1,131 | 6,500 | 1,131 |
| 2015-11-05 | 1,121 | 1,130 | 1,115 | 1,119 | 8,300 | 1,119 |
| 2015-11-04 | 1,125 | 1,131 | 1,120 | 1,120 | 8,000 | 1,120 |
| 2015-11-02 | 1,124 | 1,126 | 1,120 | 1,125 | 7,700 | 1,125 |
| 2015-10-30 | 1,121 | 1,123 | 1,118 | 1,119 | 8,800 | 1,119 |
| 2015-10-29 | 1,120 | 1,121 | 1,117 | 1,120 | 5,700 | 1,120 |
| 2015-10-28 | 1,120 | 1,120 | 1,116 | 1,120 | 5,100 | 1,120 |
| 2015-10-27 | 1,115 | 1,120 | 1,115 | 1,116 | 5,600 | 1,116 |
| 2015-10-26 | 1,116 | 1,116 | 1,112 | 1,114 | 5,600 | 1,114 |
| 2015-10-23 | 1,120 | 1,120 | 1,112 | 1,112 | 5,200 | 1,112 |
| 2015-10-22 | 1,120 | 1,120 | 1,112 | 1,112 | 7,400 | 1,112 |
| 2015-10-21 | 1,117 | 1,119 | 1,111 | 1,117 | 6,900 | 1,117 |
| 2015-10-20 | 1,110 | 1,117 | 1,110 | 1,113 | 5,200 | 1,113 |
| 2015-10-19 | 1,114 | 1,115 | 1,101 | 1,110 | 7,600 | 1,110 |
| 2015-10-16 | 1,115 | 1,115 | 1,103 | 1,103 | 9,100 | 1,103 |
| 2015-10-15 | 1,106 | 1,114 | 1,101 | 1,104 | 7,700 | 1,104 |
| 2015-10-14 | 1,101 | 1,110 | 1,101 | 1,106 | 3,200 | 1,106 |
| 2015-10-13 | 1,100 | 1,106 | 1,100 | 1,106 | 4,000 | 1,106 |
| 2015-10-09 | 1,114 | 1,119 | 1,105 | 1,115 | 3,300 | 1,115 |
| 2015-10-08 | 1,109 | 1,119 | 1,088 | 1,114 | 7,800 | 1,114 |
| 2015-10-07 | 1,103 | 1,119 | 1,103 | 1,119 | 5,700 | 1,119 |
| 2015-10-06 | 1,100 | 1,110 | 1,092 | 1,109 | 7,500 | 1,109 |
| 2015-10-05 | 1,087 | 1,095 | 1,078 | 1,095 | 9,200 | 1,095 |
| 2015-10-02 | 1,080 | 1,080 | 1,078 | 1,080 | 5,900 | 1,080 |
| 2015-10-01 | 1,072 | 1,080 | 1,072 | 1,076 | 6,700 | 1,076 |
| 2015-09-30 | 1,062 | 1,072 | 1,062 | 1,072 | 4,600 | 1,072 |
| 2015-09-29 | 1,080 | 1,080 | 1,061 | 1,063 | 5,900 | 1,063 |
| 2015-09-28 | 1,061 | 1,080 | 1,060 | 1,080 | 6,700 | 1,080 |
| 2015-09-25 | 1,060 | 1,063 | 1,055 | 1,060 | 7,100 | 1,060 |
| 2015-09-24 | 1,068 | 1,073 | 1,055 | 1,060 | 7,500 | 1,060 |
| 2015-09-18 | 1,070 | 1,070 | 1,057 | 1,068 | 6,800 | 1,068 |
| 2015-09-17 | 1,079 | 1,080 | 1,061 | 1,070 | 4,400 | 1,070 |
| 2015-09-16 | 1,079 | 1,080 | 1,060 | 1,060 | 7,600 | 1,060 |
| 2015-09-15 | 1,060 | 1,079 | 1,060 | 1,079 | 7,900 | 1,079 |
| 2015-09-14 | 1,070 | 1,072 | 1,058 | 1,071 | 7,600 | 1,071 |
| 2015-09-11 | 1,063 | 1,065 | 1,050 | 1,051 | 5,700 | 1,051 |
| 2015-09-10 | 1,055 | 1,065 | 1,048 | 1,062 | 6,000 | 1,062 |
| 2015-09-09 | 1,050 | 1,062 | 1,042 | 1,062 | 9,400 | 1,062 |
| 2015-09-08 | 1,058 | 1,059 | 1,033 | 1,040 | 7,400 | 1,040 |
| 2015-09-07 | 1,040 | 1,059 | 1,028 | 1,050 | 9,400 | 1,050 |
| 2015-09-04 | 1,066 | 1,070 | 1,050 | 1,051 | 9,800 | 1,051 |
| 2015-09-03 | 1,072 | 1,084 | 1,061 | 1,061 | 5,200 | 1,061 |
| 2015-09-02 | 1,079 | 1,104 | 1,065 | 1,083 | 13,300 | 1,083 |
| 2015-09-01 | 1,103 | 1,103 | 1,090 | 1,090 | 3,700 | 1,090 |
| 2015-08-31 | 1,104 | 1,104 | 1,095 | 1,095 | 5,500 | 1,095 |
| 2015-08-28 | 1,093 | 1,100 | 1,091 | 1,095 | 8,200 | 1,095 |
| 2015-08-27 | 1,085 | 1,094 | 1,081 | 1,088 | 8,200 | 1,088 |
| 2015-08-26 | 1,070 | 1,085 | 1,048 | 1,085 | 13,000 | 1,085 |
| 2015-08-25 | 1,000 | 1,067 | 1,000 | 1,040 | 38,100 | 1,040 |
| 2015-08-24 | 1,085 | 1,096 | 1,040 | 1,072 | 42,500 | 1,072 |
| 2015-08-21 | 1,122 | 1,122 | 1,105 | 1,108 | 14,500 | 1,108 |
| 2015-08-20 | 1,124 | 1,126 | 1,120 | 1,120 | 4,600 | 1,120 |
| 2015-08-19 | 1,125 | 1,126 | 1,118 | 1,124 | 8,300 | 1,124 |
| 2015-08-18 | 1,122 | 1,124 | 1,119 | 1,121 | 4,900 | 1,121 |
| 2015-08-17 | 1,122 | 1,122 | 1,118 | 1,122 | 5,800 | 1,122 |
| 2015-08-14 | 1,113 | 1,121 | 1,113 | 1,120 | 7,100 | 1,120 |
| 2015-08-13 | 1,111 | 1,122 | 1,111 | 1,122 | 9,800 | 1,122 |
| 2015-08-12 | 1,111 | 1,119 | 1,111 | 1,112 | 8,400 | 1,112 |
| 2015-08-11 | 1,115 | 1,117 | 1,114 | 1,117 | 4,500 | 1,117 |
| 2015-08-10 | 1,116 | 1,121 | 1,113 | 1,115 | 9,600 | 1,115 |
| 2015-08-07 | 1,123 | 1,123 | 1,114 | 1,119 | 5,300 | 1,119 |
| 2015-08-06 | 1,118 | 1,125 | 1,115 | 1,120 | 5,800 | 1,120 |
| 2015-08-05 | 1,120 | 1,122 | 1,116 | 1,116 | 5,200 | 1,116 |
| 2015-08-04 | 1,118 | 1,124 | 1,117 | 1,124 | 8,900 | 1,124 |
| 2015-08-03 | 1,120 | 1,125 | 1,115 | 1,121 | 6,100 | 1,121 |
| 2015-07-31 | 1,122 | 1,122 | 1,115 | 1,119 | 1,900 | 1,119 |
| 2015-07-30 | 1,120 | 1,122 | 1,111 | 1,118 | 6,200 | 1,118 |
| 2015-07-29 | 1,122 | 1,122 | 1,114 | 1,117 | 2,300 | 1,117 |
| 2015-07-28 | 1,119 | 1,121 | 1,108 | 1,121 | 7,200 | 1,121 |
| 2015-07-27 | 1,128 | 1,128 | 1,119 | 1,127 | 7,300 | 1,127 |
| 2015-07-24 | 1,134 | 1,134 | 1,120 | 1,127 | 4,600 | 1,127 |
| 2015-07-23 | 1,125 | 1,126 | 1,118 | 1,126 | 5,500 | 1,126 |
| 2015-07-22 | 1,136 | 1,136 | 1,125 | 1,125 | 6,400 | 1,125 |
| 2015-07-21 | 1,122 | 1,135 | 1,118 | 1,133 | 14,500 | 1,133 |
| 2015-07-17 | 1,115 | 1,121 | 1,111 | 1,117 | 8,300 | 1,117 |
| 2015-07-16 | 1,114 | 1,115 | 1,110 | 1,110 | 8,100 | 1,110 |
| 2015-07-15 | 1,109 | 1,116 | 1,109 | 1,114 | 8,000 | 1,114 |
| 2015-07-14 | 1,110 | 1,114 | 1,108 | 1,109 | 12,800 | 1,109 |
| 2015-07-13 | 1,072 | 1,100 | 1,072 | 1,100 | 8,800 | 1,100 |
| 2015-07-10 | 1,078 | 1,097 | 1,060 | 1,077 | 14,900 | 1,077 |
| 2015-07-09 | 1,082 | 1,090 | 1,050 | 1,080 | 29,300 | 1,080 |
| 2015-07-08 | 1,110 | 1,114 | 1,103 | 1,111 | 9,700 | 1,111 |
| 2015-07-07 | 1,108 | 1,117 | 1,105 | 1,117 | 5,800 | 1,117 |
| 2015-07-06 | 1,101 | 1,107 | 1,100 | 1,107 | 16,500 | 1,107 |
| 2015-07-03 | 1,102 | 1,111 | 1,102 | 1,102 | 10,800 | 1,102 |
| 2015-07-02 | 1,101 | 1,117 | 1,101 | 1,101 | 14,200 | 1,101 |
| 2015-07-01 | 1,101 | 1,105 | 1,100 | 1,101 | 11,400 | 1,101 |
| 2015-06-30 | 1,100 | 1,105 | 1,099 | 1,101 | 20,700 | 1,101 |
| 2015-06-29 | 1,100 | 1,105 | 1,100 | 1,105 | 31,400 | 1,105 |
| 2015-06-26 | 1,102 | 1,130 | 1,102 | 1,114 | 64,500 | 1,114 |
| 2015-06-25 | 1,149 | 1,160 | 1,149 | 1,160 | 54,800 | 1,160 |
| 2015-06-24 | 1,154 | 1,154 | 1,147 | 1,148 | 41,700 | 1,148 |
| 2015-06-23 | 1,152 | 1,152 | 1,150 | 1,150 | 21,900 | 1,150 |
| 2015-06-22 | 1,147 | 1,150 | 1,146 | 1,148 | 16,400 | 1,148 |
| 2015-06-19 | 1,152 | 1,152 | 1,146 | 1,147 | 23,400 | 1,147 |
| 2015-06-18 | 1,150 | 1,154 | 1,147 | 1,152 | 17,500 | 1,152 |
| 2015-06-17 | 1,148 | 1,153 | 1,147 | 1,147 | 18,200 | 1,147 |
| 2015-06-16 | 1,152 | 1,152 | 1,148 | 1,148 | 20,600 | 1,148 |
| 2015-06-15 | 1,149 | 1,153 | 1,147 | 1,150 | 16,900 | 1,150 |
| 2015-06-12 | 1,146 | 1,151 | 1,146 | 1,148 | 8,400 | 1,148 |
| 2015-06-11 | 1,147 | 1,153 | 1,146 | 1,146 | 13,900 | 1,146 |
| 2015-06-10 | 1,147 | 1,156 | 1,147 | 1,149 | 13,200 | 1,149 |
| 2015-06-09 | 1,150 | 1,155 | 1,148 | 1,150 | 19,200 | 1,150 |
| 2015-06-08 | 1,149 | 1,155 | 1,147 | 1,147 | 17,100 | 1,147 |
| 2015-06-05 | 1,146 | 1,155 | 1,145 | 1,155 | 19,600 | 1,155 |
| 2015-06-04 | 1,152 | 1,155 | 1,145 | 1,145 | 24,000 | 1,145 |
| 2015-06-03 | 1,156 | 1,156 | 1,148 | 1,152 | 18,100 | 1,152 |
| 2015-06-02 | 1,161 | 1,161 | 1,152 | 1,156 | 18,800 | 1,156 |
| 2015-06-01 | 1,147 | 1,165 | 1,147 | 1,161 | 33,400 | 1,161 |
| 2015-05-29 | 1,135 | 1,140 | 1,130 | 1,140 | 12,900 | 1,140 |
| 2015-05-28 | 1,134 | 1,135 | 1,128 | 1,135 | 16,100 | 1,135 |
| 2015-05-27 | 1,135 | 1,135 | 1,114 | 1,134 | 28,800 | 1,134 |
| 2015-05-26 | 1,110 | 1,114 | 1,100 | 1,108 | 18,900 | 1,108 |
| 2015-05-25 | 1,110 | 1,110 | 1,097 | 1,107 | 20,900 | 1,107 |
| 2015-05-22 | 1,098 | 1,100 | 1,095 | 1,095 | 19,100 | 1,095 |
| 2015-05-21 | 1,096 | 1,100 | 1,095 | 1,100 | 13,300 | 1,100 |
| 2015-05-20 | 1,091 | 1,097 | 1,091 | 1,095 | 12,600 | 1,095 |
| 2015-05-19 | 1,093 | 1,096 | 1,090 | 1,091 | 13,900 | 1,091 |
| 2015-05-18 | 1,091 | 1,095 | 1,087 | 1,091 | 11,900 | 1,091 |
| 2015-05-15 | 1,094 | 1,097 | 1,089 | 1,089 | 16,500 | 1,089 |
| 2015-05-14 | 1,094 | 1,096 | 1,089 | 1,090 | 10,700 | 1,090 |
| 2015-05-13 | 1,090 | 1,094 | 1,085 | 1,094 | 8,800 | 1,094 |
| 2015-05-12 | 1,090 | 1,092 | 1,085 | 1,090 | 12,200 | 1,090 |
| 2015-05-11 | 1,095 | 1,095 | 1,084 | 1,090 | 10,200 | 1,090 |
| 2015-05-08 | 1,084 | 1,092 | 1,080 | 1,090 | 20,200 | 1,090 |
| 2015-05-07 | 1,078 | 1,088 | 1,074 | 1,084 | 15,500 | 1,084 |
| 2015-05-01 | 1,078 | 1,079 | 1,060 | 1,070 | 22,100 | 1,070 |
| 2015-04-30 | 1,077 | 1,078 | 1,070 | 1,078 | 12,500 | 1,078 |
| 2015-04-28 | 1,073 | 1,079 | 1,071 | 1,079 | 13,300 | 1,079 |
| 2015-04-27 | 1,072 | 1,083 | 1,070 | 1,073 | 17,000 | 1,073 |
| 2015-04-24 | 1,075 | 1,080 | 1,071 | 1,072 | 11,800 | 1,072 |
| 2015-04-23 | 1,082 | 1,082 | 1,074 | 1,075 | 14,600 | 1,075 |
| 2015-04-22 | 1,073 | 1,090 | 1,073 | 1,082 | 19,900 | 1,082 |
| 2015-04-21 | 1,057 | 1,059 | 1,053 | 1,059 | 14,600 | 1,059 |
| 2015-04-20 | 1,052 | 1,059 | 1,052 | 1,057 | 14,500 | 1,057 |
| 2015-04-17 | 1,050 | 1,070 | 1,050 | 1,052 | 9,200 | 1,052 |
| 2015-04-16 | 1,070 | 1,070 | 1,045 | 1,050 | 26,600 | 1,050 |
| 2015-04-15 | 1,072 | 1,073 | 1,064 | 1,068 | 11,400 | 1,068 |
| 2015-04-14 | 1,073 | 1,073 | 1,062 | 1,072 | 7,900 | 1,072 |
| 2015-04-13 | 1,072 | 1,080 | 1,054 | 1,073 | 14,400 | 1,073 |
| 2015-04-10 | 1,078 | 1,084 | 1,070 | 1,080 | 11,300 | 1,080 |
| 2015-04-09 | 1,081 | 1,085 | 1,076 | 1,085 | 17,000 | 1,085 |
| 2015-04-08 | 1,086 | 1,093 | 1,082 | 1,085 | 14,600 | 1,085 |
| 2015-04-07 | 1,079 | 1,099 | 1,072 | 1,094 | 25,200 | 1,094 |
| 2015-04-06 | 1,050 | 1,073 | 1,040 | 1,069 | 13,500 | 1,069 |
| 2015-04-03 | 1,036 | 1,050 | 1,035 | 1,050 | 11,400 | 1,050 |
| 2015-04-02 | 1,039 | 1,041 | 1,033 | 1,036 | 14,600 | 1,036 |
| 2015-04-01 | 1,035 | 1,039 | 1,028 | 1,039 | 13,500 | 1,039 |
| 2015-03-31 | 1,034 | 1,036 | 1,031 | 1,036 | 10,400 | 1,036 |
| 2015-03-30 | 1,019 | 1,035 | 1,019 | 1,034 | 19,200 | 1,034 |
| 2015-03-27 | 1,015 | 1,019 | 1,014 | 1,019 | 10,500 | 1,019 |
| 2015-03-26 | 1,015 | 1,015 | 1,008 | 1,008 | 10,800 | 1,008 |
| 2015-03-25 | 1,007 | 1,015 | 1,007 | 1,015 | 8,200 | 1,015 |
| 2015-03-24 | 1,013 | 1,014 | 1,005 | 1,014 | 5,500 | 1,014 |
| 2015-03-23 | 1,010 | 1,012 | 1,006 | 1,010 | 11,000 | 1,010 |
| 2015-03-20 | 1,013 | 1,013 | 1,006 | 1,006 | 4,900 | 1,006 |
| 2015-03-19 | 1,001 | 1,015 | 1,001 | 1,013 | 7,000 | 1,013 |
| 2015-03-18 | 1,001 | 1,017 | 1,000 | 1,001 | 14,700 | 1,001 |
| 2015-03-17 | 1,015 | 1,018 | 999 | 1,000 | 11,700 | 1,000 |
| 2015-03-16 | 1,008 | 1,015 | 1,006 | 1,011 | 21,300 | 1,011 |
| 2015-03-13 | 1,002 | 1,007 | 1,002 | 1,005 | 16,900 | 1,005 |
| 2015-03-12 | 1,002 | 1,003 | 999 | 999 | 9,500 | 999 |
| 2015-03-11 | 999 | 1,003 | 999 | 1,001 | 7,200 | 1,001 |
| 2015-03-10 | 1,002 | 1,003 | 999 | 999 | 11,500 | 999 |
| 2015-03-09 | 1,001 | 1,003 | 1,001 | 1,002 | 7,900 | 1,002 |
| 2015-03-06 | 1,000 | 1,001 | 998 | 999 | 12,800 | 999 |
| 2015-03-05 | 999 | 1,000 | 999 | 1,000 | 4,300 | 1,000 |
| 2015-03-04 | 998 | 1,000 | 997 | 997 | 6,900 | 997 |
| 2015-03-03 | 999 | 1,000 | 998 | 999 | 7,100 | 999 |
| 2015-03-02 | 999 | 1,000 | 998 | 999 | 4,700 | 999 |
| 2015-02-27 | 997 | 997 | 995 | 996 | 7,000 | 996 |
| 2015-02-26 | 999 | 999 | 995 | 997 | 7,900 | 997 |
| 2015-02-25 | 998 | 998 | 996 | 997 | 6,600 | 997 |
| 2015-02-24 | 998 | 999 | 997 | 998 | 8,500 | 998 |
| 2015-02-23 | 998 | 1,000 | 997 | 997 | 10,600 | 997 |
| 2015-02-20 | 998 | 999 | 995 | 998 | 12,700 | 998 |
| 2015-02-19 | 997 | 998 | 996 | 996 | 8,700 | 996 |
| 2015-02-18 | 998 | 998 | 992 | 994 | 8,900 | 994 |
| 2015-02-17 | 995 | 998 | 992 | 997 | 13,400 | 997 |
| 2015-02-16 | 995 | 997 | 993 | 994 | 6,500 | 994 |
| 2015-02-13 | 995 | 997 | 992 | 995 | 5,400 | 995 |
| 2015-02-12 | 997 | 997 | 992 | 995 | 2,800 | 995 |
| 2015-02-10 | 992 | 996 | 992 | 995 | 3,800 | 995 |
| 2015-02-09 | 997 | 998 | 991 | 992 | 3,300 | 992 |
| 2015-02-06 | 991 | 996 | 991 | 992 | 5,800 | 992 |
| 2015-02-05 | 996 | 998 | 991 | 991 | 6,400 | 991 |
| 2015-02-04 | 995 | 998 | 995 | 995 | 5,300 | 995 |
| 2015-02-03 | 995 | 997 | 995 | 995 | 6,300 | 995 |
| 2015-02-02 | 993 | 995 | 993 | 995 | 6,300 | 995 |
| 2015-01-30 | 992 | 994 | 987 | 994 | 4,100 | 994 |
| 2015-01-29 | 985 | 993 | 985 | 992 | 4,600 | 992 |
| 2015-01-28 | 990 | 992 | 987 | 987 | 7,800 | 987 |
| 2015-01-27 | 993 | 993 | 989 | 992 | 6,900 | 992 |
| 2015-01-26 | 993 | 993 | 986 | 993 | 6,000 | 993 |
| 2015-01-23 | 990 | 993 | 985 | 993 | 7,300 | 993 |
| 2015-01-22 | 990 | 992 | 988 | 992 | 7,400 | 992 |
| 2015-01-21 | 985 | 990 | 984 | 990 | 3,500 | 990 |
| 2015-01-20 | 991 | 991 | 984 | 984 | 5,200 | 984 |
| 2015-01-19 | 989 | 990 | 985 | 985 | 7,100 | 985 |
| 2015-01-16 | 989 | 989 | 984 | 985 | 5,900 | 985 |
| 2015-01-15 | 985 | 988 | 981 | 984 | 3,800 | 984 |
| 2015-01-14 | 985 | 986 | 982 | 982 | 8,700 | 982 |
| 2015-01-13 | 990 | 995 | 988 | 988 | 12,600 | 988 |
| 2015-01-09 | 990 | 995 | 988 | 992 | 5,400 | 992 |
| 2015-01-08 | 987 | 990 | 985 | 990 | 13,100 | 990 |
| 2015-01-07 | 985 | 987 | 983 | 987 | 10,800 | 987 |
| 2015-01-06 | 980 | 984 | 980 | 982 | 15,200 | 982 |
| 2015-01-05 | 980 | 982 | 980 | 980 | 13,800 | 980 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
