9955 (株)ヨンキュウ 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 | 1,420 | 1,430 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2015-12-29 | 1,388 | 1,404 | 1,388 | 1,396 | 500 | 1,396 |
| 2015-12-28 | 1,400 | 1,400 | 1,380 | 1,388 | 4,100 | 1,388 |
| 2015-12-25 | 1,400 | 1,400 | 1,380 | 1,383 | 2,500 | 1,383 |
| 2015-12-24 | 1,395 | 1,403 | 1,385 | 1,400 | 1,400 | 1,400 |
| 2015-12-22 | 1,385 | 1,388 | 1,380 | 1,382 | 1,500 | 1,382 |
| 2015-12-21 | 1,376 | 1,403 | 1,376 | 1,384 | 1,200 | 1,384 |
| 2015-12-18 | 1,401 | 1,410 | 1,388 | 1,390 | 3,900 | 1,390 |
| 2015-12-17 | 1,399 | 1,400 | 1,387 | 1,388 | 1,200 | 1,388 |
| 2015-12-16 | 1,390 | 1,398 | 1,380 | 1,386 | 6,700 | 1,386 |
| 2015-12-15 | 1,397 | 1,400 | 1,381 | 1,381 | 2,200 | 1,381 |
| 2015-12-14 | 1,421 | 1,421 | 1,380 | 1,384 | 2,400 | 1,384 |
| 2015-12-11 | 1,430 | 1,440 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2015-12-10 | 1,460 | 1,460 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2015-12-09 | 1,483 | 1,483 | 1,430 | 1,460 | 1,200 | 1,460 |
| 2015-12-08 | 1,500 | 1,500 | 1,480 | 1,483 | 1,200 | 1,483 |
| 2015-12-07 | 1,495 | 1,500 | 1,478 | 1,500 | 3,800 | 1,500 |
| 2015-12-04 | 1,460 | 1,496 | 1,452 | 1,495 | 7,200 | 1,495 |
| 2015-12-03 | 1,473 | 1,500 | 1,450 | 1,500 | 8,000 | 1,500 |
| 2015-12-02 | 1,455 | 1,472 | 1,450 | 1,455 | 10,600 | 1,455 |
| 2015-12-01 | 1,400 | 1,425 | 1,399 | 1,425 | 12,900 | 1,425 |
| 2015-11-30 | 1,390 | 1,400 | 1,374 | 1,380 | 13,100 | 1,380 |
| 2015-11-27 | 1,426 | 1,426 | 1,388 | 1,390 | 9,300 | 1,390 |
| 2015-11-26 | 1,428 | 1,428 | 1,420 | 1,426 | 2,400 | 1,426 |
| 2015-11-25 | 1,404 | 1,428 | 1,404 | 1,428 | 1,800 | 1,428 |
| 2015-11-24 | 1,405 | 1,410 | 1,403 | 1,403 | 1,700 | 1,403 |
| 2015-11-20 | 1,428 | 1,428 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2015-11-19 | 1,426 | 1,430 | 1,426 | 1,428 | 2,000 | 1,428 |
| 2015-11-18 | 1,428 | 1,432 | 1,421 | 1,425 | 2,700 | 1,425 |
| 2015-11-17 | 1,451 | 1,460 | 1,421 | 1,421 | 2,000 | 1,421 |
| 2015-11-16 | 1,485 | 1,515 | 1,421 | 1,421 | 2,500 | 1,421 |
| 2015-11-13 | 1,500 | 1,500 | 1,489 | 1,489 | 600 | 1,489 |
| 2015-11-12 | 1,500 | 1,523 | 1,495 | 1,508 | 2,300 | 1,508 |
| 2015-11-11 | 1,500 | 1,520 | 1,455 | 1,465 | 7,100 | 1,465 |
| 2015-11-10 | 1,511 | 1,511 | 1,472 | 1,500 | 3,400 | 1,500 |
| 2015-11-09 | 1,470 | 1,500 | 1,457 | 1,469 | 6,300 | 1,469 |
| 2015-11-06 | 1,427 | 1,453 | 1,427 | 1,453 | 3,000 | 1,453 |
| 2015-11-05 | 1,423 | 1,426 | 1,411 | 1,423 | 2,800 | 1,423 |
| 2015-11-04 | 1,440 | 1,444 | 1,415 | 1,423 | 3,000 | 1,423 |
| 2015-11-02 | 1,400 | 1,443 | 1,400 | 1,410 | 4,700 | 1,410 |
| 2015-10-30 | 1,385 | 1,385 | 1,361 | 1,381 | 1,800 | 1,381 |
| 2015-10-29 | 1,359 | 1,361 | 1,359 | 1,361 | 1,700 | 1,361 |
| 2015-10-28 | 1,327 | 1,369 | 1,327 | 1,359 | 2,500 | 1,359 |
| 2015-10-27 | 1,325 | 1,328 | 1,308 | 1,327 | 1,600 | 1,327 |
| 2015-10-26 | 1,299 | 1,329 | 1,299 | 1,319 | 2,900 | 1,319 |
| 2015-10-23 | 1,314 | 1,330 | 1,286 | 1,286 | 3,300 | 1,286 |
| 2015-10-22 | 1,319 | 1,330 | 1,310 | 1,330 | 1,500 | 1,330 |
| 2015-10-21 | 1,319 | 1,327 | 1,319 | 1,327 | 900 | 1,327 |
| 2015-10-20 | 1,328 | 1,328 | 1,310 | 1,327 | 2,200 | 1,327 |
| 2015-10-19 | 1,310 | 1,330 | 1,304 | 1,329 | 1,100 | 1,329 |
| 2015-10-16 | 1,315 | 1,315 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2015-10-15 | 1,324 | 1,324 | 1,302 | 1,323 | 900 | 1,323 |
| 2015-10-14 | 1,301 | 1,312 | 1,301 | 1,312 | 500 | 1,312 |
| 2015-10-13 | 1,295 | 1,307 | 1,295 | 1,297 | 1,100 | 1,297 |
| 2015-10-09 | 1,295 | 1,298 | 1,293 | 1,295 | 800 | 1,295 |
| 2015-10-08 | 1,313 | 1,313 | 1,293 | 1,295 | 1,000 | 1,295 |
| 2015-10-07 | 1,313 | 1,340 | 1,300 | 1,300 | 2,100 | 1,300 |
| 2015-10-06 | 1,296 | 1,330 | 1,296 | 1,319 | 1,300 | 1,319 |
| 2015-10-05 | 1,306 | 1,306 | 1,270 | 1,306 | 1,700 | 1,306 |
| 2015-10-02 | 1,300 | 1,340 | 1,283 | 1,310 | 900 | 1,310 |
| 2015-10-01 | 1,318 | 1,318 | 1,288 | 1,288 | 200 | 1,288 |
| 2015-09-30 | 1,303 | 1,334 | 1,303 | 1,304 | 3,400 | 1,304 |
| 2015-09-29 | 1,291 | 1,304 | 1,289 | 1,304 | 500 | 1,304 |
| 2015-09-28 | 1,305 | 1,305 | 1,291 | 1,291 | 800 | 1,291 |
| 2015-09-25 | 1,296 | 1,314 | 1,270 | 1,314 | 1,900 | 1,314 |
| 2015-09-24 | 1,296 | 1,321 | 1,291 | 1,296 | 800 | 1,296 |
| 2015-09-18 | 1,310 | 1,310 | 1,310 | 1,310 | 600 | 1,310 |
| 2015-09-17 | 1,310 | 1,310 | 1,295 | 1,310 | 1,000 | 1,310 |
| 2015-09-16 | 1,300 | 1,309 | 1,297 | 1,300 | 3,100 | 1,300 |
| 2015-09-15 | 1,330 | 1,330 | 1,296 | 1,303 | 1,200 | 1,303 |
| 2015-09-14 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 1,331 |
| 2015-09-11 | 1,331 | 1,331 | 1,294 | 1,294 | 4,100 | 1,294 |
| 2015-09-10 | 1,335 | 1,335 | 1,320 | 1,321 | 900 | 1,321 |
| 2015-09-09 | 1,339 | 1,340 | 1,330 | 1,335 | 1,100 | 1,335 |
| 2015-09-08 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2015-09-07 | 1,340 | 1,348 | 1,320 | 1,340 | 7,500 | 1,340 |
| 2015-09-04 | 1,340 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 2015-09-03 | 1,363 | 1,363 | 1,301 | 1,301 | 900 | 1,301 |
| 2015-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2015-09-01 | 1,370 | 1,375 | 1,340 | 1,350 | 1,500 | 1,350 |
| 2015-08-31 | 1,377 | 1,377 | 1,345 | 1,375 | 3,300 | 1,375 |
| 2015-08-28 | 1,371 | 1,371 | 1,340 | 1,362 | 700 | 1,362 |
| 2015-08-27 | 1,327 | 1,358 | 1,321 | 1,358 | 1,000 | 1,358 |
| 2015-08-26 | 1,299 | 1,340 | 1,299 | 1,326 | 1,000 | 1,326 |
| 2015-08-25 | 1,300 | 1,324 | 1,280 | 1,299 | 2,600 | 1,299 |
| 2015-08-24 | 1,320 | 1,350 | 1,320 | 1,324 | 2,400 | 1,324 |
| 2015-08-21 | 1,369 | 1,373 | 1,369 | 1,371 | 2,100 | 1,371 |
| 2015-08-20 | 1,410 | 1,413 | 1,360 | 1,412 | 3,600 | 1,412 |
| 2015-08-19 | 1,387 | 1,387 | 1,387 | 1,387 | 300 | 1,387 |
| 2015-08-18 | 1,398 | 1,450 | 1,392 | 1,400 | 3,500 | 1,400 |
| 2015-08-17 | 1,400 | 1,400 | 1,391 | 1,391 | 400 | 1,391 |
| 2015-08-14 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2015-08-12 | 1,378 | 1,418 | 1,378 | 1,390 | 3,800 | 1,390 |
| 2015-08-11 | 1,410 | 1,410 | 1,360 | 1,404 | 2,500 | 1,404 |
| 2015-08-10 | 1,435 | 1,435 | 1,390 | 1,421 | 3,700 | 1,421 |
| 2015-08-07 | 1,477 | 1,477 | 1,444 | 1,453 | 1,900 | 1,453 |
| 2015-08-06 | 1,473 | 1,479 | 1,473 | 1,479 | 600 | 1,479 |
| 2015-08-05 | 1,473 | 1,480 | 1,473 | 1,473 | 800 | 1,473 |
| 2015-08-04 | 1,474 | 1,474 | 1,474 | 1,474 | 400 | 1,474 |
| 2015-08-03 | 1,480 | 1,500 | 1,480 | 1,500 | 200 | 1,500 |
| 2015-07-31 | 1,500 | 1,501 | 1,499 | 1,500 | 2,900 | 1,500 |
| 2015-07-30 | 1,490 | 1,491 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2015-07-29 | 1,485 | 1,491 | 1,481 | 1,489 | 1,000 | 1,489 |
| 2015-07-28 | 1,485 | 1,485 | 1,480 | 1,485 | 1,200 | 1,485 |
| 2015-07-27 | 1,510 | 1,511 | 1,485 | 1,485 | 1,700 | 1,485 |
| 2015-07-24 | 1,496 | 1,510 | 1,481 | 1,510 | 1,800 | 1,510 |
| 2015-07-23 | 1,481 | 1,510 | 1,481 | 1,496 | 1,900 | 1,496 |
| 2015-07-22 | 1,494 | 1,507 | 1,482 | 1,500 | 1,800 | 1,500 |
| 2015-07-21 | 1,500 | 1,529 | 1,497 | 1,497 | 1,800 | 1,497 |
| 2015-07-17 | 1,539 | 1,539 | 1,481 | 1,498 | 3,100 | 1,498 |
| 2015-07-16 | 1,503 | 1,540 | 1,500 | 1,540 | 4,300 | 1,540 |
| 2015-07-15 | 1,511 | 1,550 | 1,501 | 1,537 | 3,700 | 1,537 |
| 2015-07-14 | 1,506 | 1,560 | 1,442 | 1,510 | 6,300 | 1,510 |
| 2015-07-13 | 1,525 | 1,565 | 1,501 | 1,505 | 14,600 | 1,505 |
| 2015-07-10 | 1,431 | 1,510 | 1,431 | 1,479 | 1,700 | 1,479 |
| 2015-07-09 | 1,409 | 1,500 | 1,401 | 1,460 | 4,500 | 1,460 |
| 2015-07-08 | 1,441 | 1,451 | 1,434 | 1,439 | 3,200 | 1,439 |
| 2015-07-07 | 1,510 | 1,525 | 1,510 | 1,510 | 1,800 | 1,510 |
| 2015-07-06 | 1,525 | 1,525 | 1,498 | 1,498 | 1,100 | 1,498 |
| 2015-07-03 | 1,495 | 1,540 | 1,490 | 1,525 | 2,300 | 1,525 |
| 2015-07-02 | 1,495 | 1,540 | 1,490 | 1,490 | 3,800 | 1,490 |
| 2015-07-01 | 1,500 | 1,530 | 1,495 | 1,499 | 1,300 | 1,499 |
| 2015-06-30 | 1,530 | 1,530 | 1,489 | 1,492 | 2,900 | 1,492 |
| 2015-06-29 | 1,475 | 1,480 | 1,458 | 1,480 | 3,600 | 1,480 |
| 2015-06-26 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 1,467 |
| 2015-06-25 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2015-06-24 | 1,471 | 1,475 | 1,466 | 1,466 | 2,400 | 1,466 |
| 2015-06-23 | 1,439 | 1,469 | 1,439 | 1,469 | 1,900 | 1,469 |
| 2015-06-22 | 1,450 | 1,469 | 1,425 | 1,469 | 3,500 | 1,469 |
| 2015-06-19 | 1,440 | 1,465 | 1,435 | 1,440 | 9,200 | 1,440 |
| 2015-06-18 | 1,450 | 1,470 | 1,422 | 1,470 | 2,300 | 1,470 |
| 2015-06-17 | 1,440 | 1,470 | 1,440 | 1,450 | 2,600 | 1,450 |
| 2015-06-16 | 1,450 | 1,470 | 1,450 | 1,470 | 2,200 | 1,470 |
| 2015-06-15 | 1,449 | 1,450 | 1,448 | 1,449 | 800 | 1,449 |
| 2015-06-12 | 1,452 | 1,452 | 1,420 | 1,449 | 2,100 | 1,449 |
| 2015-06-11 | 1,465 | 1,465 | 1,453 | 1,459 | 800 | 1,459 |
| 2015-06-10 | 1,494 | 1,495 | 1,456 | 1,462 | 2,700 | 1,462 |
| 2015-06-09 | 1,509 | 1,509 | 1,500 | 1,500 | 900 | 1,500 |
| 2015-06-08 | 1,510 | 1,525 | 1,510 | 1,510 | 1,800 | 1,510 |
| 2015-06-05 | 1,510 | 1,510 | 1,498 | 1,500 | 2,600 | 1,500 |
| 2015-06-04 | 1,534 | 1,534 | 1,504 | 1,510 | 600 | 1,510 |
| 2015-06-03 | 1,550 | 1,550 | 1,506 | 1,533 | 4,100 | 1,533 |
| 2015-06-02 | 1,545 | 1,555 | 1,545 | 1,550 | 5,900 | 1,550 |
| 2015-06-01 | 1,555 | 1,555 | 1,545 | 1,545 | 200 | 1,545 |
| 2015-05-29 | 1,550 | 1,559 | 1,526 | 1,550 | 3,100 | 1,550 |
| 2015-05-28 | 1,525 | 1,550 | 1,505 | 1,550 | 3,500 | 1,550 |
| 2015-05-27 | 1,512 | 1,524 | 1,501 | 1,524 | 1,000 | 1,524 |
| 2015-05-26 | 1,486 | 1,524 | 1,486 | 1,520 | 1,000 | 1,520 |
| 2015-05-25 | 1,499 | 1,499 | 1,486 | 1,486 | 500 | 1,486 |
| 2015-05-22 | 1,512 | 1,535 | 1,509 | 1,535 | 1,100 | 1,535 |
| 2015-05-21 | 1,550 | 1,550 | 1,512 | 1,512 | 2,900 | 1,512 |
| 2015-05-20 | 1,570 | 1,580 | 1,545 | 1,553 | 3,800 | 1,553 |
| 2015-05-19 | 1,550 | 1,570 | 1,550 | 1,570 | 5,700 | 1,570 |
| 2015-05-18 | 1,530 | 1,570 | 1,490 | 1,550 | 12,200 | 1,550 |
| 2015-05-15 | 1,510 | 1,531 | 1,492 | 1,502 | 10,900 | 1,502 |
| 2015-05-14 | 1,444 | 1,531 | 1,437 | 1,531 | 4,600 | 1,531 |
| 2015-05-13 | 1,440 | 1,444 | 1,438 | 1,444 | 2,100 | 1,444 |
| 2015-05-12 | 1,425 | 1,440 | 1,415 | 1,440 | 2,000 | 1,440 |
| 2015-05-11 | 1,420 | 1,420 | 1,380 | 1,410 | 5,200 | 1,410 |
| 2015-05-08 | 1,350 | 1,495 | 1,350 | 1,433 | 11,300 | 1,433 |
| 2015-05-07 | 1,369 | 1,369 | 1,338 | 1,368 | 1,000 | 1,368 |
| 2015-05-01 | 1,350 | 1,368 | 1,348 | 1,348 | 2,200 | 1,348 |
| 2015-04-30 | 1,361 | 1,376 | 1,345 | 1,376 | 4,500 | 1,376 |
| 2015-04-28 | 1,359 | 1,370 | 1,359 | 1,369 | 2,700 | 1,369 |
| 2015-04-27 | 1,389 | 1,389 | 1,370 | 1,389 | 1,200 | 1,389 |
| 2015-04-24 | 1,369 | 1,400 | 1,360 | 1,386 | 3,700 | 1,386 |
| 2015-04-23 | 1,380 | 1,380 | 1,361 | 1,362 | 7,700 | 1,362 |
| 2015-04-22 | 1,378 | 1,390 | 1,354 | 1,380 | 1,900 | 1,380 |
| 2015-04-21 | 1,365 | 1,370 | 1,361 | 1,361 | 1,700 | 1,361 |
| 2015-04-20 | 1,339 | 1,441 | 1,339 | 1,371 | 13,400 | 1,371 |
| 2015-04-17 | 1,321 | 1,322 | 1,312 | 1,315 | 6,100 | 1,315 |
| 2015-04-16 | 1,338 | 1,338 | 1,318 | 1,329 | 2,200 | 1,329 |
| 2015-04-15 | 1,337 | 1,338 | 1,325 | 1,326 | 4,900 | 1,326 |
| 2015-04-14 | 1,321 | 1,326 | 1,321 | 1,326 | 500 | 1,326 |
| 2015-04-13 | 1,345 | 1,345 | 1,321 | 1,321 | 600 | 1,321 |
| 2015-04-10 | 1,332 | 1,334 | 1,316 | 1,330 | 600 | 1,330 |
| 2015-04-09 | 1,320 | 1,327 | 1,320 | 1,325 | 700 | 1,325 |
| 2015-04-08 | 1,320 | 1,323 | 1,311 | 1,320 | 3,000 | 1,320 |
| 2015-04-07 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2015-04-06 | 1,320 | 1,322 | 1,316 | 1,320 | 700 | 1,320 |
| 2015-04-03 | 1,334 | 1,349 | 1,311 | 1,311 | 2,200 | 1,311 |
| 2015-04-02 | 1,367 | 1,367 | 1,270 | 1,333 | 6,200 | 1,333 |
| 2015-04-01 | 1,389 | 1,389 | 1,367 | 1,367 | 1,100 | 1,367 |
| 2015-03-31 | 1,382 | 1,382 | 1,366 | 1,366 | 1,600 | 1,366 |
| 2015-03-30 | 1,384 | 1,384 | 1,372 | 1,382 | 1,600 | 1,382 |
| 2015-03-27 | 1,360 | 1,380 | 1,360 | 1,380 | 700 | 1,380 |
| 2015-03-26 | 1,377 | 1,377 | 1,363 | 1,370 | 800 | 1,370 |
| 2015-03-25 | 1,365 | 1,365 | 1,362 | 1,362 | 800 | 1,362 |
| 2015-03-24 | 1,365 | 1,365 | 1,365 | 1,365 | 600 | 1,365 |
| 2015-03-23 | 1,365 | 1,370 | 1,365 | 1,365 | 800 | 1,365 |
| 2015-03-20 | 1,390 | 1,390 | 1,370 | 1,374 | 1,700 | 1,374 |
| 2015-03-19 | 1,383 | 1,383 | 1,366 | 1,374 | 2,800 | 1,374 |
| 2015-03-18 | 1,374 | 1,374 | 1,351 | 1,356 | 2,800 | 1,356 |
| 2015-03-17 | 1,384 | 1,384 | 1,360 | 1,365 | 1,900 | 1,365 |
| 2015-03-16 | 1,360 | 1,370 | 1,355 | 1,370 | 4,200 | 1,370 |
| 2015-03-13 | 1,363 | 1,368 | 1,363 | 1,368 | 1,500 | 1,368 |
| 2015-03-12 | 1,362 | 1,368 | 1,362 | 1,365 | 900 | 1,365 |
| 2015-03-11 | 1,368 | 1,368 | 1,362 | 1,362 | 200 | 1,362 |
| 2015-03-10 | 1,376 | 1,376 | 1,361 | 1,368 | 1,000 | 1,368 |
| 2015-03-09 | 1,363 | 1,363 | 1,363 | 1,363 | 500 | 1,363 |
| 2015-03-06 | 1,372 | 1,372 | 1,362 | 1,362 | 3,000 | 1,362 |
| 2015-03-05 | 1,385 | 1,385 | 1,384 | 1,384 | 300 | 1,384 |
| 2015-03-04 | 1,362 | 1,388 | 1,362 | 1,388 | 1,000 | 1,388 |
| 2015-03-03 | 1,380 | 1,380 | 1,360 | 1,362 | 1,100 | 1,362 |
| 2015-03-02 | 1,390 | 1,390 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2015-02-27 | 1,370 | 1,395 | 1,370 | 1,380 | 7,100 | 1,380 |
| 2015-02-26 | 1,370 | 1,370 | 1,355 | 1,360 | 2,000 | 1,360 |
| 2015-02-25 | 1,372 | 1,372 | 1,372 | 1,372 | 400 | 1,372 |
| 2015-02-24 | 1,369 | 1,373 | 1,350 | 1,372 | 3,700 | 1,372 |
| 2015-02-23 | 1,367 | 1,368 | 1,351 | 1,359 | 1,300 | 1,359 |
| 2015-02-20 | 1,358 | 1,359 | 1,350 | 1,359 | 2,400 | 1,359 |
| 2015-02-19 | 1,370 | 1,370 | 1,365 | 1,370 | 700 | 1,370 |
| 2015-02-18 | 1,375 | 1,375 | 1,370 | 1,370 | 800 | 1,370 |
| 2015-02-17 | 1,390 | 1,390 | 1,353 | 1,353 | 900 | 1,353 |
| 2015-02-16 | 1,364 | 1,380 | 1,363 | 1,379 | 2,400 | 1,379 |
| 2015-02-13 | 1,353 | 1,362 | 1,353 | 1,362 | 900 | 1,362 |
| 2015-02-12 | 1,359 | 1,361 | 1,350 | 1,355 | 1,300 | 1,355 |
| 2015-02-10 | 1,350 | 1,350 | 1,348 | 1,348 | 1,900 | 1,348 |
| 2015-02-09 | 1,350 | 1,352 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2015-02-06 | 1,352 | 1,367 | 1,351 | 1,351 | 1,400 | 1,351 |
| 2015-02-05 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 1,352 |
| 2015-02-04 | 1,350 | 1,358 | 1,350 | 1,358 | 400 | 1,358 |
| 2015-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2015-02-02 | 1,355 | 1,355 | 1,352 | 1,352 | 300 | 1,352 |
| 2015-01-30 | 1,380 | 1,380 | 1,359 | 1,359 | 1,600 | 1,359 |
| 2015-01-29 | 1,360 | 1,360 | 1,353 | 1,355 | 500 | 1,355 |
| 2015-01-28 | 1,350 | 1,360 | 1,350 | 1,360 | 500 | 1,360 |
| 2015-01-27 | 1,352 | 1,360 | 1,350 | 1,360 | 600 | 1,360 |
| 2015-01-26 | 1,372 | 1,372 | 1,352 | 1,352 | 400 | 1,352 |
| 2015-01-23 | 1,353 | 1,353 | 1,351 | 1,351 | 500 | 1,351 |
| 2015-01-22 | 1,370 | 1,370 | 1,351 | 1,360 | 1,600 | 1,360 |
| 2015-01-21 | 1,350 | 1,378 | 1,350 | 1,370 | 900 | 1,370 |
| 2015-01-20 | 1,368 | 1,374 | 1,362 | 1,362 | 300 | 1,362 |
| 2015-01-19 | 1,360 | 1,360 | 1,351 | 1,360 | 500 | 1,360 |
| 2015-01-16 | 1,350 | 1,380 | 1,350 | 1,370 | 700 | 1,370 |
| 2015-01-15 | 1,370 | 1,370 | 1,355 | 1,360 | 2,200 | 1,360 |
| 2015-01-14 | 1,351 | 1,400 | 1,351 | 1,400 | 1,100 | 1,400 |
| 2015-01-13 | 1,344 | 1,381 | 1,344 | 1,381 | 3,200 | 1,381 |
| 2015-01-09 | 1,353 | 1,365 | 1,351 | 1,351 | 1,300 | 1,351 |
| 2015-01-08 | 1,361 | 1,380 | 1,352 | 1,352 | 1,400 | 1,352 |
| 2015-01-07 | 1,380 | 1,380 | 1,361 | 1,365 | 1,100 | 1,365 |
| 2015-01-06 | 1,382 | 1,382 | 1,366 | 1,366 | 800 | 1,366 |
| 2015-01-05 | 1,359 | 1,366 | 1,359 | 1,363 | 400 | 1,363 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株