9993 (株)ヤマザワ 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 | 1,697 | 1,705 | 1,697 | 1,698 | 5,700 | 1,698 |
| 2015-12-29 | 1,693 | 1,698 | 1,687 | 1,695 | 4,400 | 1,695 |
| 2015-12-28 | 1,685 | 1,700 | 1,683 | 1,693 | 2,100 | 1,693 |
| 2015-12-25 | 1,672 | 1,679 | 1,672 | 1,678 | 1,600 | 1,678 |
| 2015-12-24 | 1,692 | 1,714 | 1,681 | 1,681 | 10,500 | 1,681 |
| 2015-12-22 | 1,721 | 1,723 | 1,704 | 1,722 | 5,900 | 1,722 |
| 2015-12-21 | 1,705 | 1,726 | 1,704 | 1,719 | 5,700 | 1,719 |
| 2015-12-18 | 1,729 | 1,735 | 1,721 | 1,726 | 7,400 | 1,726 |
| 2015-12-17 | 1,723 | 1,724 | 1,702 | 1,719 | 3,400 | 1,719 |
| 2015-12-16 | 1,680 | 1,699 | 1,678 | 1,689 | 5,600 | 1,689 |
| 2015-12-15 | 1,680 | 1,680 | 1,675 | 1,675 | 3,400 | 1,675 |
| 2015-12-14 | 1,677 | 1,680 | 1,669 | 1,676 | 2,300 | 1,676 |
| 2015-12-11 | 1,680 | 1,680 | 1,672 | 1,676 | 14,500 | 1,676 |
| 2015-12-10 | 1,690 | 1,702 | 1,666 | 1,666 | 7,100 | 1,666 |
| 2015-12-09 | 1,697 | 1,698 | 1,691 | 1,691 | 2,700 | 1,691 |
| 2015-12-08 | 1,701 | 1,701 | 1,693 | 1,695 | 3,400 | 1,695 |
| 2015-12-07 | 1,713 | 1,714 | 1,695 | 1,700 | 3,000 | 1,700 |
| 2015-12-04 | 1,692 | 1,709 | 1,692 | 1,692 | 3,700 | 1,692 |
| 2015-12-03 | 1,700 | 1,715 | 1,700 | 1,710 | 3,100 | 1,710 |
| 2015-12-02 | 1,717 | 1,718 | 1,706 | 1,715 | 4,100 | 1,715 |
| 2015-12-01 | 1,709 | 1,712 | 1,701 | 1,712 | 4,300 | 1,712 |
| 2015-11-30 | 1,722 | 1,722 | 1,706 | 1,721 | 4,700 | 1,721 |
| 2015-11-27 | 1,730 | 1,730 | 1,715 | 1,717 | 2,800 | 1,717 |
| 2015-11-26 | 1,725 | 1,730 | 1,720 | 1,726 | 3,800 | 1,726 |
| 2015-11-25 | 1,726 | 1,749 | 1,726 | 1,729 | 4,500 | 1,729 |
| 2015-11-24 | 1,750 | 1,755 | 1,727 | 1,755 | 17,300 | 1,755 |
| 2015-11-20 | 1,716 | 1,750 | 1,716 | 1,750 | 7,300 | 1,750 |
| 2015-11-19 | 1,724 | 1,731 | 1,716 | 1,716 | 6,700 | 1,716 |
| 2015-11-18 | 1,712 | 1,717 | 1,710 | 1,713 | 13,700 | 1,713 |
| 2015-11-17 | 1,706 | 1,710 | 1,705 | 1,708 | 7,500 | 1,708 |
| 2015-11-16 | 1,709 | 1,709 | 1,700 | 1,706 | 2,600 | 1,706 |
| 2015-11-13 | 1,700 | 1,709 | 1,699 | 1,709 | 4,200 | 1,709 |
| 2015-11-12 | 1,708 | 1,710 | 1,700 | 1,709 | 4,800 | 1,709 |
| 2015-11-11 | 1,705 | 1,710 | 1,704 | 1,708 | 3,600 | 1,708 |
| 2015-11-10 | 1,710 | 1,710 | 1,691 | 1,706 | 4,900 | 1,706 |
| 2015-11-09 | 1,710 | 1,710 | 1,706 | 1,710 | 4,900 | 1,710 |
| 2015-11-06 | 1,696 | 1,709 | 1,692 | 1,706 | 4,300 | 1,706 |
| 2015-11-05 | 1,680 | 1,696 | 1,680 | 1,696 | 2,100 | 1,696 |
| 2015-11-04 | 1,693 | 1,697 | 1,688 | 1,697 | 2,900 | 1,697 |
| 2015-11-02 | 1,700 | 1,700 | 1,681 | 1,687 | 4,100 | 1,687 |
| 2015-10-30 | 1,690 | 1,698 | 1,685 | 1,695 | 4,100 | 1,695 |
| 2015-10-29 | 1,682 | 1,698 | 1,677 | 1,693 | 4,200 | 1,693 |
| 2015-10-28 | 1,685 | 1,687 | 1,675 | 1,682 | 3,200 | 1,682 |
| 2015-10-27 | 1,680 | 1,681 | 1,677 | 1,677 | 900 | 1,677 |
| 2015-10-26 | 1,691 | 1,691 | 1,665 | 1,665 | 6,400 | 1,665 |
| 2015-10-23 | 1,658 | 1,668 | 1,653 | 1,663 | 3,900 | 1,663 |
| 2015-10-22 | 1,665 | 1,665 | 1,649 | 1,658 | 4,100 | 1,658 |
| 2015-10-21 | 1,650 | 1,665 | 1,648 | 1,665 | 3,300 | 1,665 |
| 2015-10-20 | 1,648 | 1,657 | 1,644 | 1,647 | 3,400 | 1,647 |
| 2015-10-19 | 1,684 | 1,684 | 1,648 | 1,649 | 2,500 | 1,649 |
| 2015-10-16 | 1,674 | 1,688 | 1,658 | 1,676 | 3,900 | 1,676 |
| 2015-10-15 | 1,673 | 1,673 | 1,646 | 1,670 | 3,200 | 1,670 |
| 2015-10-14 | 1,674 | 1,674 | 1,660 | 1,668 | 2,900 | 1,668 |
| 2015-10-13 | 1,680 | 1,695 | 1,661 | 1,674 | 6,000 | 1,674 |
| 2015-10-09 | 1,660 | 1,675 | 1,652 | 1,675 | 3,400 | 1,675 |
| 2015-10-08 | 1,691 | 1,692 | 1,640 | 1,642 | 14,000 | 1,642 |
| 2015-10-07 | 1,690 | 1,718 | 1,689 | 1,717 | 7,600 | 1,717 |
| 2015-10-06 | 1,697 | 1,713 | 1,655 | 1,675 | 9,500 | 1,675 |
| 2015-10-05 | 1,670 | 1,694 | 1,670 | 1,689 | 3,800 | 1,689 |
| 2015-10-02 | 1,626 | 1,680 | 1,626 | 1,674 | 6,100 | 1,674 |
| 2015-10-01 | 1,637 | 1,646 | 1,612 | 1,634 | 6,500 | 1,634 |
| 2015-09-30 | 1,649 | 1,666 | 1,630 | 1,630 | 2,100 | 1,630 |
| 2015-09-29 | 1,621 | 1,646 | 1,612 | 1,612 | 2,700 | 1,612 |
| 2015-09-28 | 1,660 | 1,660 | 1,636 | 1,636 | 1,300 | 1,636 |
| 2015-09-25 | 1,650 | 1,660 | 1,623 | 1,660 | 6,600 | 1,660 |
| 2015-09-24 | 1,671 | 1,671 | 1,613 | 1,631 | 11,100 | 1,631 |
| 2015-09-18 | 1,641 | 1,650 | 1,622 | 1,637 | 4,200 | 1,637 |
| 2015-09-17 | 1,663 | 1,667 | 1,659 | 1,664 | 2,300 | 1,664 |
| 2015-09-16 | 1,647 | 1,647 | 1,634 | 1,637 | 2,300 | 1,637 |
| 2015-09-15 | 1,622 | 1,649 | 1,613 | 1,621 | 10,100 | 1,621 |
| 2015-09-14 | 1,645 | 1,668 | 1,622 | 1,622 | 4,000 | 1,622 |
| 2015-09-11 | 1,600 | 1,654 | 1,600 | 1,645 | 12,300 | 1,645 |
| 2015-09-10 | 1,671 | 1,671 | 1,631 | 1,633 | 3,200 | 1,633 |
| 2015-09-09 | 1,619 | 1,675 | 1,616 | 1,671 | 4,100 | 1,671 |
| 2015-09-08 | 1,637 | 1,641 | 1,601 | 1,603 | 3,700 | 1,603 |
| 2015-09-07 | 1,640 | 1,677 | 1,625 | 1,637 | 4,300 | 1,637 |
| 2015-09-04 | 1,637 | 1,675 | 1,637 | 1,641 | 3,800 | 1,641 |
| 2015-09-03 | 1,662 | 1,679 | 1,625 | 1,637 | 11,100 | 1,637 |
| 2015-09-02 | 1,680 | 1,702 | 1,652 | 1,662 | 8,900 | 1,662 |
| 2015-09-01 | 1,726 | 1,750 | 1,687 | 1,687 | 15,500 | 1,687 |
| 2015-08-31 | 1,718 | 1,749 | 1,687 | 1,747 | 13,100 | 1,747 |
| 2015-08-28 | 1,709 | 1,728 | 1,680 | 1,714 | 10,200 | 1,714 |
| 2015-08-27 | 1,703 | 1,705 | 1,640 | 1,690 | 26,800 | 1,690 |
| 2015-08-26 | 1,704 | 1,740 | 1,704 | 1,715 | 24,500 | 1,715 |
| 2015-08-25 | 1,700 | 1,721 | 1,700 | 1,704 | 10,200 | 1,704 |
| 2015-08-24 | 1,750 | 1,750 | 1,722 | 1,722 | 11,300 | 1,722 |
| 2015-08-21 | 1,749 | 1,763 | 1,745 | 1,751 | 29,400 | 1,751 |
| 2015-08-20 | 1,760 | 1,764 | 1,756 | 1,758 | 6,300 | 1,758 |
| 2015-08-19 | 1,761 | 1,764 | 1,756 | 1,761 | 7,000 | 1,761 |
| 2015-08-18 | 1,739 | 1,765 | 1,738 | 1,765 | 8,800 | 1,765 |
| 2015-08-17 | 1,736 | 1,740 | 1,733 | 1,735 | 4,400 | 1,735 |
| 2015-08-14 | 1,745 | 1,747 | 1,726 | 1,727 | 10,200 | 1,727 |
| 2015-08-13 | 1,738 | 1,753 | 1,738 | 1,743 | 7,000 | 1,743 |
| 2015-08-12 | 1,748 | 1,755 | 1,740 | 1,740 | 4,800 | 1,740 |
| 2015-08-11 | 1,756 | 1,763 | 1,750 | 1,752 | 4,400 | 1,752 |
| 2015-08-10 | 1,759 | 1,767 | 1,740 | 1,758 | 12,300 | 1,758 |
| 2015-08-07 | 1,750 | 1,750 | 1,745 | 1,747 | 5,900 | 1,747 |
| 2015-08-06 | 1,746 | 1,752 | 1,726 | 1,747 | 9,300 | 1,747 |
| 2015-08-05 | 1,736 | 1,764 | 1,731 | 1,746 | 7,600 | 1,746 |
| 2015-08-04 | 1,735 | 1,752 | 1,735 | 1,748 | 4,800 | 1,748 |
| 2015-08-03 | 1,734 | 1,735 | 1,728 | 1,732 | 8,200 | 1,732 |
| 2015-07-31 | 1,729 | 1,742 | 1,729 | 1,731 | 4,300 | 1,731 |
| 2015-07-30 | 1,735 | 1,738 | 1,728 | 1,729 | 5,300 | 1,729 |
| 2015-07-29 | 1,728 | 1,735 | 1,722 | 1,726 | 5,600 | 1,726 |
| 2015-07-28 | 1,730 | 1,730 | 1,721 | 1,724 | 4,600 | 1,724 |
| 2015-07-27 | 1,747 | 1,747 | 1,730 | 1,730 | 7,000 | 1,730 |
| 2015-07-24 | 1,755 | 1,755 | 1,747 | 1,747 | 4,700 | 1,747 |
| 2015-07-23 | 1,739 | 1,753 | 1,739 | 1,751 | 4,800 | 1,751 |
| 2015-07-22 | 1,744 | 1,745 | 1,730 | 1,730 | 5,300 | 1,730 |
| 2015-07-21 | 1,754 | 1,754 | 1,740 | 1,742 | 5,200 | 1,742 |
| 2015-07-17 | 1,736 | 1,745 | 1,736 | 1,744 | 3,000 | 1,744 |
| 2015-07-16 | 1,741 | 1,741 | 1,730 | 1,736 | 5,100 | 1,736 |
| 2015-07-15 | 1,730 | 1,737 | 1,723 | 1,736 | 4,500 | 1,736 |
| 2015-07-14 | 1,740 | 1,745 | 1,721 | 1,730 | 6,500 | 1,730 |
| 2015-07-13 | 1,740 | 1,740 | 1,723 | 1,737 | 3,700 | 1,737 |
| 2015-07-10 | 1,718 | 1,737 | 1,718 | 1,727 | 6,200 | 1,727 |
| 2015-07-09 | 1,701 | 1,719 | 1,701 | 1,708 | 6,400 | 1,708 |
| 2015-07-08 | 1,734 | 1,734 | 1,705 | 1,705 | 6,000 | 1,705 |
| 2015-07-07 | 1,740 | 1,740 | 1,712 | 1,713 | 5,400 | 1,713 |
| 2015-07-06 | 1,740 | 1,743 | 1,720 | 1,720 | 5,500 | 1,720 |
| 2015-07-03 | 1,740 | 1,749 | 1,740 | 1,743 | 2,600 | 1,743 |
| 2015-07-02 | 1,755 | 1,760 | 1,742 | 1,745 | 3,700 | 1,745 |
| 2015-07-01 | 1,750 | 1,755 | 1,735 | 1,749 | 5,400 | 1,749 |
| 2015-06-30 | 1,744 | 1,749 | 1,734 | 1,745 | 4,900 | 1,745 |
| 2015-06-29 | 1,750 | 1,759 | 1,741 | 1,741 | 7,100 | 1,741 |
| 2015-06-26 | 1,750 | 1,777 | 1,748 | 1,763 | 6,600 | 1,763 |
| 2015-06-25 | 1,738 | 1,750 | 1,738 | 1,747 | 3,500 | 1,747 |
| 2015-06-24 | 1,749 | 1,750 | 1,736 | 1,746 | 16,000 | 1,746 |
| 2015-06-23 | 1,722 | 1,741 | 1,720 | 1,741 | 13,000 | 1,741 |
| 2015-06-22 | 1,727 | 1,727 | 1,716 | 1,719 | 5,000 | 1,719 |
| 2015-06-19 | 1,726 | 1,729 | 1,716 | 1,721 | 7,800 | 1,721 |
| 2015-06-18 | 1,717 | 1,728 | 1,717 | 1,720 | 5,000 | 1,720 |
| 2015-06-17 | 1,727 | 1,729 | 1,717 | 1,717 | 4,000 | 1,717 |
| 2015-06-16 | 1,712 | 1,720 | 1,712 | 1,712 | 2,200 | 1,712 |
| 2015-06-15 | 1,720 | 1,725 | 1,710 | 1,712 | 3,700 | 1,712 |
| 2015-06-12 | 1,723 | 1,729 | 1,713 | 1,721 | 9,300 | 1,721 |
| 2015-06-11 | 1,712 | 1,719 | 1,705 | 1,712 | 4,900 | 1,712 |
| 2015-06-10 | 1,731 | 1,732 | 1,705 | 1,710 | 6,900 | 1,710 |
| 2015-06-09 | 1,730 | 1,730 | 1,708 | 1,724 | 6,000 | 1,724 |
| 2015-06-08 | 1,737 | 1,737 | 1,717 | 1,725 | 3,200 | 1,725 |
| 2015-06-05 | 1,705 | 1,720 | 1,705 | 1,719 | 3,100 | 1,719 |
| 2015-06-04 | 1,719 | 1,719 | 1,702 | 1,705 | 3,400 | 1,705 |
| 2015-06-03 | 1,730 | 1,730 | 1,650 | 1,706 | 18,100 | 1,706 |
| 2015-06-02 | 1,739 | 1,739 | 1,726 | 1,730 | 3,000 | 1,730 |
| 2015-06-01 | 1,739 | 1,739 | 1,729 | 1,730 | 5,400 | 1,730 |
| 2015-05-29 | 1,728 | 1,729 | 1,721 | 1,721 | 2,900 | 1,721 |
| 2015-05-28 | 1,712 | 1,720 | 1,707 | 1,718 | 3,600 | 1,718 |
| 2015-05-27 | 1,712 | 1,723 | 1,712 | 1,712 | 4,100 | 1,712 |
| 2015-05-26 | 1,715 | 1,719 | 1,715 | 1,715 | 3,300 | 1,715 |
| 2015-05-25 | 1,727 | 1,727 | 1,712 | 1,717 | 6,400 | 1,717 |
| 2015-05-22 | 1,725 | 1,725 | 1,713 | 1,722 | 4,000 | 1,722 |
| 2015-05-21 | 1,724 | 1,728 | 1,715 | 1,718 | 3,600 | 1,718 |
| 2015-05-20 | 1,725 | 1,725 | 1,716 | 1,724 | 3,900 | 1,724 |
| 2015-05-19 | 1,720 | 1,720 | 1,711 | 1,711 | 5,100 | 1,711 |
| 2015-05-18 | 1,729 | 1,729 | 1,708 | 1,709 | 6,700 | 1,709 |
| 2015-05-15 | 1,718 | 1,727 | 1,718 | 1,723 | 3,000 | 1,723 |
| 2015-05-14 | 1,722 | 1,730 | 1,717 | 1,717 | 3,900 | 1,717 |
| 2015-05-13 | 1,728 | 1,730 | 1,719 | 1,723 | 2,400 | 1,723 |
| 2015-05-12 | 1,723 | 1,729 | 1,723 | 1,729 | 1,300 | 1,729 |
| 2015-05-11 | 1,730 | 1,730 | 1,716 | 1,722 | 4,400 | 1,722 |
| 2015-05-08 | 1,725 | 1,730 | 1,720 | 1,721 | 3,200 | 1,721 |
| 2015-05-07 | 1,729 | 1,729 | 1,720 | 1,723 | 1,400 | 1,723 |
| 2015-05-01 | 1,730 | 1,730 | 1,717 | 1,720 | 2,800 | 1,720 |
| 2015-04-30 | 1,726 | 1,730 | 1,720 | 1,728 | 1,800 | 1,728 |
| 2015-04-28 | 1,729 | 1,730 | 1,726 | 1,726 | 1,600 | 1,726 |
| 2015-04-27 | 1,715 | 1,730 | 1,715 | 1,720 | 1,200 | 1,720 |
| 2015-04-24 | 1,729 | 1,730 | 1,720 | 1,720 | 5,100 | 1,720 |
| 2015-04-23 | 1,721 | 1,724 | 1,715 | 1,723 | 4,200 | 1,723 |
| 2015-04-22 | 1,727 | 1,727 | 1,721 | 1,721 | 1,200 | 1,721 |
| 2015-04-21 | 1,720 | 1,729 | 1,714 | 1,724 | 3,400 | 1,724 |
| 2015-04-20 | 1,713 | 1,728 | 1,703 | 1,718 | 4,800 | 1,718 |
| 2015-04-17 | 1,730 | 1,730 | 1,703 | 1,713 | 2,900 | 1,713 |
| 2015-04-16 | 1,729 | 1,729 | 1,700 | 1,728 | 3,700 | 1,728 |
| 2015-04-15 | 1,706 | 1,730 | 1,706 | 1,730 | 2,300 | 1,730 |
| 2015-04-14 | 1,712 | 1,712 | 1,700 | 1,706 | 4,000 | 1,706 |
| 2015-04-13 | 1,720 | 1,726 | 1,706 | 1,712 | 2,800 | 1,712 |
| 2015-04-10 | 1,730 | 1,730 | 1,712 | 1,730 | 4,200 | 1,730 |
| 2015-04-09 | 1,734 | 1,735 | 1,722 | 1,735 | 2,500 | 1,735 |
| 2015-04-08 | 1,728 | 1,735 | 1,722 | 1,734 | 5,500 | 1,734 |
| 2015-04-07 | 1,712 | 1,727 | 1,712 | 1,714 | 1,800 | 1,714 |
| 2015-04-06 | 1,721 | 1,726 | 1,696 | 1,712 | 2,400 | 1,712 |
| 2015-04-03 | 1,691 | 1,705 | 1,691 | 1,693 | 5,900 | 1,693 |
| 2015-04-02 | 1,691 | 1,700 | 1,690 | 1,691 | 4,200 | 1,691 |
| 2015-04-01 | 1,715 | 1,715 | 1,690 | 1,694 | 3,900 | 1,694 |
| 2015-03-31 | 1,727 | 1,729 | 1,718 | 1,720 | 3,000 | 1,720 |
| 2015-03-30 | 1,715 | 1,727 | 1,715 | 1,727 | 3,000 | 1,727 |
| 2015-03-27 | 1,711 | 1,721 | 1,701 | 1,715 | 5,500 | 1,715 |
| 2015-03-26 | 1,730 | 1,730 | 1,715 | 1,715 | 3,600 | 1,715 |
| 2015-03-25 | 1,730 | 1,735 | 1,730 | 1,735 | 3,200 | 1,735 |
| 2015-03-24 | 1,760 | 1,760 | 1,720 | 1,736 | 6,000 | 1,736 |
| 2015-03-23 | 1,764 | 1,786 | 1,750 | 1,786 | 3,800 | 1,786 |
| 2015-03-20 | 1,760 | 1,760 | 1,750 | 1,758 | 2,600 | 1,758 |
| 2015-03-19 | 1,787 | 1,787 | 1,760 | 1,770 | 2,600 | 1,770 |
| 2015-03-18 | 1,787 | 1,787 | 1,780 | 1,787 | 1,800 | 1,787 |
| 2015-03-17 | 1,787 | 1,788 | 1,765 | 1,771 | 2,100 | 1,771 |
| 2015-03-16 | 1,752 | 1,780 | 1,751 | 1,764 | 3,100 | 1,764 |
| 2015-03-13 | 1,734 | 1,742 | 1,725 | 1,742 | 8,200 | 1,742 |
| 2015-03-12 | 1,723 | 1,731 | 1,720 | 1,731 | 4,000 | 1,731 |
| 2015-03-11 | 1,712 | 1,725 | 1,712 | 1,723 | 1,500 | 1,723 |
| 2015-03-10 | 1,722 | 1,725 | 1,707 | 1,712 | 2,200 | 1,712 |
| 2015-03-09 | 1,715 | 1,720 | 1,700 | 1,719 | 2,600 | 1,719 |
| 2015-03-06 | 1,718 | 1,731 | 1,713 | 1,716 | 1,400 | 1,716 |
| 2015-03-05 | 1,705 | 1,731 | 1,704 | 1,719 | 2,100 | 1,719 |
| 2015-03-04 | 1,700 | 1,715 | 1,690 | 1,706 | 2,300 | 1,706 |
| 2015-03-03 | 1,720 | 1,725 | 1,702 | 1,704 | 1,400 | 1,704 |
| 2015-03-02 | 1,727 | 1,730 | 1,706 | 1,720 | 1,600 | 1,720 |
| 2015-02-27 | 1,724 | 1,741 | 1,680 | 1,727 | 6,100 | 1,727 |
| 2015-02-26 | 1,745 | 1,745 | 1,723 | 1,725 | 5,000 | 1,725 |
| 2015-02-25 | 1,784 | 1,784 | 1,720 | 1,745 | 14,300 | 1,745 |
| 2015-02-24 | 1,800 | 1,805 | 1,795 | 1,805 | 11,400 | 1,805 |
| 2015-02-23 | 1,800 | 1,802 | 1,794 | 1,800 | 28,300 | 1,800 |
| 2015-02-20 | 1,785 | 1,800 | 1,785 | 1,800 | 5,400 | 1,800 |
| 2015-02-19 | 1,788 | 1,799 | 1,762 | 1,799 | 5,500 | 1,799 |
| 2015-02-18 | 1,780 | 1,788 | 1,775 | 1,782 | 6,300 | 1,782 |
| 2015-02-17 | 1,737 | 1,759 | 1,737 | 1,752 | 3,100 | 1,752 |
| 2015-02-16 | 1,740 | 1,753 | 1,736 | 1,745 | 3,700 | 1,745 |
| 2015-02-13 | 1,750 | 1,750 | 1,731 | 1,739 | 3,200 | 1,739 |
| 2015-02-12 | 1,744 | 1,745 | 1,728 | 1,741 | 4,800 | 1,741 |
| 2015-02-10 | 1,715 | 1,742 | 1,710 | 1,728 | 4,700 | 1,728 |
| 2015-02-09 | 1,717 | 1,726 | 1,717 | 1,725 | 2,900 | 1,725 |
| 2015-02-06 | 1,720 | 1,720 | 1,715 | 1,715 | 1,400 | 1,715 |
| 2015-02-05 | 1,715 | 1,719 | 1,705 | 1,715 | 2,800 | 1,715 |
| 2015-02-04 | 1,673 | 1,711 | 1,673 | 1,703 | 2,700 | 1,703 |
| 2015-02-03 | 1,700 | 1,710 | 1,671 | 1,671 | 3,800 | 1,671 |
| 2015-02-02 | 1,710 | 1,710 | 1,690 | 1,692 | 2,200 | 1,692 |
| 2015-01-30 | 1,701 | 1,710 | 1,700 | 1,710 | 3,900 | 1,710 |
| 2015-01-29 | 1,700 | 1,705 | 1,698 | 1,701 | 2,600 | 1,701 |
| 2015-01-28 | 1,687 | 1,700 | 1,687 | 1,700 | 3,500 | 1,700 |
| 2015-01-27 | 1,693 | 1,693 | 1,683 | 1,693 | 1,600 | 1,693 |
| 2015-01-26 | 1,695 | 1,695 | 1,685 | 1,692 | 4,000 | 1,692 |
| 2015-01-23 | 1,679 | 1,682 | 1,672 | 1,682 | 3,300 | 1,682 |
| 2015-01-22 | 1,684 | 1,684 | 1,668 | 1,677 | 2,300 | 1,677 |
| 2015-01-21 | 1,675 | 1,680 | 1,670 | 1,679 | 2,300 | 1,679 |
| 2015-01-20 | 1,656 | 1,674 | 1,656 | 1,669 | 1,400 | 1,669 |
| 2015-01-19 | 1,670 | 1,678 | 1,651 | 1,655 | 2,600 | 1,655 |
| 2015-01-16 | 1,650 | 1,650 | 1,643 | 1,648 | 3,000 | 1,648 |
| 2015-01-15 | 1,658 | 1,665 | 1,650 | 1,656 | 3,100 | 1,656 |
| 2015-01-14 | 1,662 | 1,663 | 1,659 | 1,659 | 3,100 | 1,659 |
| 2015-01-13 | 1,671 | 1,671 | 1,662 | 1,664 | 4,200 | 1,664 |
| 2015-01-09 | 1,658 | 1,671 | 1,658 | 1,671 | 2,100 | 1,671 |
| 2015-01-08 | 1,662 | 1,673 | 1,660 | 1,662 | 2,000 | 1,662 |
| 2015-01-07 | 1,665 | 1,674 | 1,656 | 1,662 | 3,100 | 1,662 |
| 2015-01-06 | 1,670 | 1,678 | 1,667 | 1,667 | 2,700 | 1,667 |
| 2015-01-05 | 1,660 | 1,675 | 1,660 | 1,670 | 1,200 | 1,670 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
