5991 ニッパツ 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 | 1,216 | 1,231 | 1,215 | 1,222 | 409,400 | 1,222 |
| 2015-12-29 | 1,191 | 1,212 | 1,182 | 1,210 | 279,300 | 1,210 |
| 2015-12-28 | 1,188 | 1,206 | 1,187 | 1,202 | 346,800 | 1,202 |
| 2015-12-25 | 1,186 | 1,193 | 1,177 | 1,184 | 494,600 | 1,184 |
| 2015-12-24 | 1,210 | 1,214 | 1,182 | 1,182 | 299,000 | 1,182 |
| 2015-12-22 | 1,199 | 1,207 | 1,189 | 1,201 | 350,800 | 1,201 |
| 2015-12-21 | 1,195 | 1,204 | 1,182 | 1,199 | 447,300 | 1,199 |
| 2015-12-18 | 1,240 | 1,245 | 1,200 | 1,200 | 1,041,300 | 1,200 |
| 2015-12-17 | 1,244 | 1,251 | 1,233 | 1,233 | 518,400 | 1,233 |
| 2015-12-16 | 1,199 | 1,225 | 1,196 | 1,218 | 526,900 | 1,218 |
| 2015-12-15 | 1,210 | 1,210 | 1,186 | 1,186 | 785,700 | 1,186 |
| 2015-12-14 | 1,201 | 1,226 | 1,187 | 1,210 | 629,800 | 1,210 |
| 2015-12-11 | 1,215 | 1,237 | 1,214 | 1,231 | 989,300 | 1,231 |
| 2015-12-10 | 1,230 | 1,235 | 1,219 | 1,230 | 523,500 | 1,230 |
| 2015-12-09 | 1,255 | 1,274 | 1,246 | 1,251 | 451,000 | 1,251 |
| 2015-12-08 | 1,270 | 1,277 | 1,249 | 1,258 | 701,600 | 1,258 |
| 2015-12-07 | 1,280 | 1,285 | 1,262 | 1,262 | 465,100 | 1,262 |
| 2015-12-04 | 1,258 | 1,274 | 1,253 | 1,263 | 784,900 | 1,263 |
| 2015-12-03 | 1,274 | 1,286 | 1,272 | 1,280 | 705,500 | 1,280 |
| 2015-12-02 | 1,275 | 1,278 | 1,262 | 1,267 | 623,000 | 1,267 |
| 2015-12-01 | 1,267 | 1,280 | 1,256 | 1,276 | 500,000 | 1,276 |
| 2015-11-30 | 1,250 | 1,266 | 1,245 | 1,265 | 843,400 | 1,265 |
| 2015-11-27 | 1,266 | 1,266 | 1,242 | 1,245 | 510,400 | 1,245 |
| 2015-11-26 | 1,265 | 1,268 | 1,256 | 1,265 | 334,100 | 1,265 |
| 2015-11-25 | 1,260 | 1,263 | 1,251 | 1,260 | 376,300 | 1,260 |
| 2015-11-24 | 1,249 | 1,269 | 1,244 | 1,264 | 594,200 | 1,264 |
| 2015-11-20 | 1,244 | 1,251 | 1,234 | 1,251 | 399,700 | 1,251 |
| 2015-11-19 | 1,247 | 1,259 | 1,242 | 1,253 | 534,800 | 1,253 |
| 2015-11-18 | 1,247 | 1,255 | 1,232 | 1,234 | 367,000 | 1,234 |
| 2015-11-17 | 1,241 | 1,251 | 1,234 | 1,234 | 679,900 | 1,234 |
| 2015-11-16 | 1,217 | 1,232 | 1,215 | 1,216 | 635,900 | 1,216 |
| 2015-11-13 | 1,239 | 1,249 | 1,229 | 1,245 | 508,400 | 1,245 |
| 2015-11-12 | 1,245 | 1,254 | 1,230 | 1,251 | 491,900 | 1,251 |
| 2015-11-11 | 1,213 | 1,252 | 1,201 | 1,246 | 915,300 | 1,246 |
| 2015-11-10 | 1,224 | 1,230 | 1,208 | 1,218 | 1,357,400 | 1,218 |
| 2015-11-09 | 1,264 | 1,280 | 1,256 | 1,274 | 659,700 | 1,274 |
| 2015-11-06 | 1,250 | 1,254 | 1,238 | 1,244 | 461,700 | 1,244 |
| 2015-11-05 | 1,230 | 1,248 | 1,229 | 1,243 | 485,700 | 1,243 |
| 2015-11-04 | 1,237 | 1,247 | 1,227 | 1,229 | 715,600 | 1,229 |
| 2015-11-02 | 1,221 | 1,249 | 1,216 | 1,219 | 511,900 | 1,219 |
| 2015-10-30 | 1,230 | 1,243 | 1,215 | 1,241 | 893,200 | 1,241 |
| 2015-10-29 | 1,237 | 1,246 | 1,209 | 1,220 | 1,768,800 | 1,220 |
| 2015-10-28 | 1,222 | 1,234 | 1,220 | 1,223 | 731,000 | 1,223 |
| 2015-10-27 | 1,241 | 1,250 | 1,205 | 1,210 | 806,500 | 1,210 |
| 2015-10-26 | 1,246 | 1,255 | 1,238 | 1,241 | 519,200 | 1,241 |
| 2015-10-23 | 1,234 | 1,238 | 1,223 | 1,230 | 642,000 | 1,230 |
| 2015-10-22 | 1,195 | 1,213 | 1,195 | 1,202 | 405,300 | 1,202 |
| 2015-10-21 | 1,174 | 1,205 | 1,172 | 1,202 | 485,600 | 1,202 |
| 2015-10-20 | 1,185 | 1,190 | 1,168 | 1,179 | 692,400 | 1,179 |
| 2015-10-19 | 1,203 | 1,205 | 1,172 | 1,187 | 541,600 | 1,187 |
| 2015-10-16 | 1,202 | 1,221 | 1,198 | 1,204 | 761,300 | 1,204 |
| 2015-10-15 | 1,195 | 1,207 | 1,172 | 1,193 | 1,297,700 | 1,193 |
| 2015-10-14 | 1,237 | 1,247 | 1,213 | 1,217 | 695,400 | 1,217 |
| 2015-10-13 | 1,243 | 1,260 | 1,231 | 1,244 | 870,700 | 1,244 |
| 2015-10-09 | 1,229 | 1,263 | 1,219 | 1,255 | 824,200 | 1,255 |
| 2015-10-08 | 1,215 | 1,233 | 1,208 | 1,215 | 843,100 | 1,215 |
| 2015-10-07 | 1,207 | 1,228 | 1,199 | 1,218 | 798,300 | 1,218 |
| 2015-10-06 | 1,215 | 1,227 | 1,201 | 1,205 | 723,400 | 1,205 |
| 2015-10-05 | 1,203 | 1,208 | 1,187 | 1,195 | 522,100 | 1,195 |
| 2015-10-02 | 1,184 | 1,205 | 1,162 | 1,193 | 781,400 | 1,193 |
| 2015-10-01 | 1,154 | 1,195 | 1,143 | 1,183 | 596,600 | 1,183 |
| 2015-09-30 | 1,122 | 1,167 | 1,110 | 1,155 | 807,500 | 1,155 |
| 2015-09-29 | 1,125 | 1,140 | 1,095 | 1,103 | 803,800 | 1,103 |
| 2015-09-28 | 1,167 | 1,176 | 1,130 | 1,140 | 535,900 | 1,140 |
| 2015-09-25 | 1,149 | 1,170 | 1,145 | 1,167 | 791,100 | 1,167 |
| 2015-09-24 | 1,187 | 1,189 | 1,150 | 1,150 | 948,200 | 1,150 |
| 2015-09-18 | 1,209 | 1,215 | 1,182 | 1,201 | 882,100 | 1,201 |
| 2015-09-17 | 1,205 | 1,214 | 1,195 | 1,213 | 418,900 | 1,213 |
| 2015-09-16 | 1,171 | 1,205 | 1,160 | 1,196 | 806,400 | 1,196 |
| 2015-09-15 | 1,150 | 1,178 | 1,139 | 1,149 | 1,020,200 | 1,149 |
| 2015-09-14 | 1,168 | 1,170 | 1,132 | 1,140 | 435,300 | 1,140 |
| 2015-09-11 | 1,158 | 1,170 | 1,151 | 1,158 | 837,900 | 1,158 |
| 2015-09-10 | 1,164 | 1,174 | 1,150 | 1,167 | 558,300 | 1,167 |
| 2015-09-09 | 1,168 | 1,189 | 1,153 | 1,187 | 918,900 | 1,187 |
| 2015-09-08 | 1,113 | 1,146 | 1,112 | 1,116 | 774,300 | 1,116 |
| 2015-09-07 | 1,100 | 1,121 | 1,080 | 1,106 | 892,200 | 1,106 |
| 2015-09-04 | 1,159 | 1,172 | 1,103 | 1,109 | 1,747,200 | 1,109 |
| 2015-09-03 | 1,127 | 1,162 | 1,125 | 1,137 | 1,464,800 | 1,137 |
| 2015-09-02 | 1,100 | 1,123 | 1,093 | 1,109 | 1,266,200 | 1,109 |
| 2015-09-01 | 1,162 | 1,162 | 1,110 | 1,113 | 1,186,700 | 1,113 |
| 2015-08-31 | 1,180 | 1,188 | 1,156 | 1,174 | 783,900 | 1,174 |
| 2015-08-28 | 1,175 | 1,208 | 1,168 | 1,202 | 636,300 | 1,202 |
| 2015-08-27 | 1,162 | 1,172 | 1,136 | 1,141 | 527,700 | 1,141 |
| 2015-08-26 | 1,112 | 1,146 | 1,106 | 1,137 | 790,300 | 1,137 |
| 2015-08-25 | 1,117 | 1,171 | 1,104 | 1,116 | 1,040,500 | 1,116 |
| 2015-08-24 | 1,200 | 1,207 | 1,168 | 1,170 | 861,400 | 1,170 |
| 2015-08-21 | 1,259 | 1,267 | 1,243 | 1,244 | 521,600 | 1,244 |
| 2015-08-20 | 1,306 | 1,317 | 1,282 | 1,282 | 513,900 | 1,282 |
| 2015-08-19 | 1,334 | 1,340 | 1,316 | 1,317 | 428,100 | 1,317 |
| 2015-08-18 | 1,351 | 1,368 | 1,339 | 1,343 | 404,900 | 1,343 |
| 2015-08-17 | 1,345 | 1,349 | 1,338 | 1,347 | 417,200 | 1,347 |
| 2015-08-14 | 1,330 | 1,349 | 1,323 | 1,343 | 441,300 | 1,343 |
| 2015-08-13 | 1,339 | 1,345 | 1,315 | 1,331 | 529,800 | 1,331 |
| 2015-08-12 | 1,354 | 1,356 | 1,321 | 1,340 | 618,500 | 1,340 |
| 2015-08-11 | 1,371 | 1,389 | 1,351 | 1,368 | 896,400 | 1,368 |
| 2015-08-10 | 1,357 | 1,362 | 1,340 | 1,360 | 704,000 | 1,360 |
| 2015-08-07 | 1,380 | 1,397 | 1,341 | 1,357 | 1,005,700 | 1,357 |
| 2015-08-06 | 1,340 | 1,368 | 1,331 | 1,365 | 741,600 | 1,365 |
| 2015-08-05 | 1,298 | 1,337 | 1,296 | 1,331 | 593,400 | 1,331 |
| 2015-08-04 | 1,306 | 1,306 | 1,287 | 1,300 | 467,000 | 1,300 |
| 2015-08-03 | 1,310 | 1,318 | 1,283 | 1,304 | 744,900 | 1,304 |
| 2015-07-31 | 1,270 | 1,315 | 1,266 | 1,315 | 1,368,000 | 1,315 |
| 2015-07-30 | 1,248 | 1,260 | 1,243 | 1,252 | 383,500 | 1,252 |
| 2015-07-29 | 1,232 | 1,261 | 1,229 | 1,247 | 705,800 | 1,247 |
| 2015-07-28 | 1,218 | 1,244 | 1,198 | 1,234 | 714,800 | 1,234 |
| 2015-07-27 | 1,234 | 1,242 | 1,218 | 1,233 | 387,300 | 1,233 |
| 2015-07-24 | 1,256 | 1,268 | 1,237 | 1,244 | 538,200 | 1,244 |
| 2015-07-23 | 1,268 | 1,268 | 1,237 | 1,254 | 699,000 | 1,254 |
| 2015-07-22 | 1,276 | 1,276 | 1,260 | 1,270 | 697,600 | 1,270 |
| 2015-07-21 | 1,288 | 1,293 | 1,270 | 1,277 | 789,500 | 1,277 |
| 2015-07-17 | 1,311 | 1,330 | 1,271 | 1,275 | 1,317,100 | 1,275 |
| 2015-07-16 | 1,320 | 1,332 | 1,305 | 1,320 | 891,400 | 1,320 |
| 2015-07-15 | 1,324 | 1,328 | 1,294 | 1,311 | 851,400 | 1,311 |
| 2015-07-14 | 1,300 | 1,324 | 1,295 | 1,308 | 677,200 | 1,308 |
| 2015-07-13 | 1,270 | 1,282 | 1,253 | 1,274 | 652,900 | 1,274 |
| 2015-07-10 | 1,259 | 1,268 | 1,243 | 1,251 | 878,700 | 1,251 |
| 2015-07-09 | 1,244 | 1,266 | 1,226 | 1,263 | 1,466,500 | 1,263 |
| 2015-07-08 | 1,324 | 1,331 | 1,281 | 1,283 | 681,500 | 1,283 |
| 2015-07-07 | 1,332 | 1,341 | 1,318 | 1,321 | 692,300 | 1,321 |
| 2015-07-06 | 1,340 | 1,342 | 1,304 | 1,308 | 699,600 | 1,308 |
| 2015-07-03 | 1,350 | 1,359 | 1,340 | 1,349 | 452,300 | 1,349 |
| 2015-07-02 | 1,355 | 1,374 | 1,351 | 1,353 | 884,300 | 1,353 |
| 2015-07-01 | 1,355 | 1,355 | 1,336 | 1,338 | 884,200 | 1,338 |
| 2015-06-30 | 1,346 | 1,349 | 1,322 | 1,349 | 1,050,400 | 1,349 |
| 2015-06-29 | 1,348 | 1,355 | 1,328 | 1,346 | 1,200,100 | 1,346 |
| 2015-06-26 | 1,396 | 1,396 | 1,366 | 1,372 | 1,077,400 | 1,372 |
| 2015-06-25 | 1,432 | 1,447 | 1,402 | 1,402 | 1,088,400 | 1,402 |
| 2015-06-24 | 1,452 | 1,459 | 1,426 | 1,436 | 876,500 | 1,436 |
| 2015-06-23 | 1,419 | 1,446 | 1,414 | 1,441 | 1,279,100 | 1,441 |
| 2015-06-22 | 1,392 | 1,424 | 1,387 | 1,410 | 831,000 | 1,410 |
| 2015-06-19 | 1,401 | 1,418 | 1,386 | 1,399 | 1,491,100 | 1,399 |
| 2015-06-18 | 1,393 | 1,405 | 1,369 | 1,371 | 1,370,500 | 1,371 |
| 2015-06-17 | 1,443 | 1,449 | 1,399 | 1,407 | 1,250,500 | 1,407 |
| 2015-06-16 | 1,444 | 1,458 | 1,436 | 1,450 | 820,700 | 1,450 |
| 2015-06-15 | 1,458 | 1,467 | 1,442 | 1,453 | 975,200 | 1,453 |
| 2015-06-12 | 1,466 | 1,478 | 1,445 | 1,478 | 1,190,100 | 1,478 |
| 2015-06-11 | 1,450 | 1,460 | 1,445 | 1,451 | 800,300 | 1,451 |
| 2015-06-10 | 1,451 | 1,470 | 1,442 | 1,450 | 1,070,800 | 1,450 |
| 2015-06-09 | 1,470 | 1,491 | 1,456 | 1,457 | 1,252,000 | 1,457 |
| 2015-06-08 | 1,497 | 1,497 | 1,477 | 1,485 | 645,000 | 1,485 |
| 2015-06-05 | 1,461 | 1,491 | 1,461 | 1,487 | 656,300 | 1,487 |
| 2015-06-04 | 1,458 | 1,471 | 1,450 | 1,470 | 740,200 | 1,470 |
| 2015-06-03 | 1,469 | 1,482 | 1,458 | 1,459 | 862,400 | 1,459 |
| 2015-06-02 | 1,475 | 1,497 | 1,457 | 1,485 | 1,337,600 | 1,485 |
| 2015-06-01 | 1,442 | 1,473 | 1,439 | 1,471 | 1,359,100 | 1,471 |
| 2015-05-29 | 1,456 | 1,473 | 1,435 | 1,461 | 1,843,700 | 1,461 |
| 2015-05-28 | 1,468 | 1,479 | 1,460 | 1,478 | 688,300 | 1,478 |
| 2015-05-27 | 1,463 | 1,480 | 1,450 | 1,468 | 850,700 | 1,468 |
| 2015-05-26 | 1,435 | 1,461 | 1,430 | 1,453 | 627,700 | 1,453 |
| 2015-05-25 | 1,445 | 1,467 | 1,430 | 1,434 | 532,100 | 1,434 |
| 2015-05-22 | 1,416 | 1,445 | 1,413 | 1,445 | 749,300 | 1,445 |
| 2015-05-21 | 1,416 | 1,444 | 1,409 | 1,418 | 782,300 | 1,418 |
| 2015-05-20 | 1,421 | 1,421 | 1,399 | 1,411 | 901,200 | 1,411 |
| 2015-05-19 | 1,420 | 1,438 | 1,420 | 1,425 | 663,600 | 1,425 |
| 2015-05-18 | 1,403 | 1,410 | 1,389 | 1,405 | 823,400 | 1,405 |
| 2015-05-15 | 1,425 | 1,426 | 1,403 | 1,411 | 662,000 | 1,411 |
| 2015-05-14 | 1,415 | 1,425 | 1,402 | 1,420 | 925,300 | 1,420 |
| 2015-05-13 | 1,400 | 1,445 | 1,397 | 1,424 | 1,532,400 | 1,424 |
| 2015-05-12 | 1,393 | 1,397 | 1,363 | 1,375 | 1,208,000 | 1,375 |
| 2015-05-11 | 1,375 | 1,382 | 1,355 | 1,366 | 620,100 | 1,366 |
| 2015-05-08 | 1,348 | 1,365 | 1,338 | 1,355 | 737,800 | 1,355 |
| 2015-05-07 | 1,343 | 1,379 | 1,339 | 1,354 | 1,008,600 | 1,354 |
| 2015-05-01 | 1,358 | 1,358 | 1,327 | 1,344 | 740,400 | 1,344 |
| 2015-04-30 | 1,375 | 1,378 | 1,355 | 1,376 | 1,087,500 | 1,376 |
| 2015-04-28 | 1,360 | 1,391 | 1,359 | 1,373 | 1,280,300 | 1,373 |
| 2015-04-27 | 1,347 | 1,359 | 1,332 | 1,350 | 755,100 | 1,350 |
| 2015-04-24 | 1,330 | 1,338 | 1,317 | 1,332 | 655,700 | 1,332 |
| 2015-04-23 | 1,330 | 1,342 | 1,316 | 1,328 | 830,100 | 1,328 |
| 2015-04-22 | 1,315 | 1,338 | 1,312 | 1,320 | 565,400 | 1,320 |
| 2015-04-21 | 1,290 | 1,317 | 1,289 | 1,312 | 621,700 | 1,312 |
| 2015-04-20 | 1,279 | 1,283 | 1,268 | 1,274 | 357,400 | 1,274 |
| 2015-04-17 | 1,290 | 1,309 | 1,284 | 1,297 | 821,800 | 1,297 |
| 2015-04-16 | 1,288 | 1,298 | 1,268 | 1,283 | 831,500 | 1,283 |
| 2015-04-15 | 1,300 | 1,304 | 1,281 | 1,288 | 557,100 | 1,288 |
| 2015-04-14 | 1,295 | 1,314 | 1,292 | 1,314 | 645,700 | 1,314 |
| 2015-04-13 | 1,291 | 1,299 | 1,277 | 1,291 | 322,600 | 1,291 |
| 2015-04-10 | 1,289 | 1,291 | 1,270 | 1,287 | 538,800 | 1,287 |
| 2015-04-09 | 1,289 | 1,290 | 1,277 | 1,284 | 303,200 | 1,284 |
| 2015-04-08 | 1,296 | 1,309 | 1,280 | 1,290 | 647,700 | 1,290 |
| 2015-04-07 | 1,268 | 1,290 | 1,266 | 1,290 | 896,100 | 1,290 |
| 2015-04-06 | 1,251 | 1,263 | 1,246 | 1,261 | 495,600 | 1,261 |
| 2015-04-03 | 1,251 | 1,263 | 1,242 | 1,263 | 693,500 | 1,263 |
| 2015-04-02 | 1,238 | 1,249 | 1,222 | 1,243 | 850,500 | 1,243 |
| 2015-04-01 | 1,242 | 1,269 | 1,224 | 1,234 | 1,663,900 | 1,234 |
| 2015-03-31 | 1,253 | 1,274 | 1,246 | 1,253 | 1,105,200 | 1,253 |
| 2015-03-30 | 1,214 | 1,235 | 1,195 | 1,230 | 940,400 | 1,230 |
| 2015-03-27 | 1,216 | 1,226 | 1,194 | 1,216 | 994,600 | 1,216 |
| 2015-03-26 | 1,230 | 1,232 | 1,203 | 1,210 | 532,900 | 1,210 |
| 2015-03-25 | 1,238 | 1,248 | 1,218 | 1,236 | 917,000 | 1,236 |
| 2015-03-24 | 1,254 | 1,262 | 1,235 | 1,241 | 847,200 | 1,241 |
| 2015-03-23 | 1,245 | 1,268 | 1,235 | 1,246 | 1,090,900 | 1,246 |
| 2015-03-20 | 1,244 | 1,250 | 1,221 | 1,230 | 822,400 | 1,230 |
| 2015-03-19 | 1,236 | 1,240 | 1,216 | 1,232 | 684,100 | 1,232 |
| 2015-03-18 | 1,270 | 1,273 | 1,233 | 1,237 | 793,100 | 1,237 |
| 2015-03-17 | 1,248 | 1,273 | 1,238 | 1,266 | 1,054,400 | 1,266 |
| 2015-03-16 | 1,248 | 1,248 | 1,228 | 1,236 | 918,400 | 1,236 |
| 2015-03-13 | 1,257 | 1,259 | 1,243 | 1,248 | 1,112,700 | 1,248 |
| 2015-03-12 | 1,248 | 1,263 | 1,247 | 1,255 | 567,000 | 1,255 |
| 2015-03-11 | 1,244 | 1,263 | 1,244 | 1,253 | 616,000 | 1,253 |
| 2015-03-10 | 1,262 | 1,271 | 1,256 | 1,261 | 621,000 | 1,261 |
| 2015-03-09 | 1,252 | 1,263 | 1,243 | 1,251 | 411,900 | 1,251 |
| 2015-03-06 | 1,258 | 1,258 | 1,239 | 1,255 | 638,500 | 1,255 |
| 2015-03-05 | 1,263 | 1,279 | 1,248 | 1,257 | 590,300 | 1,257 |
| 2015-03-04 | 1,266 | 1,267 | 1,237 | 1,256 | 725,800 | 1,256 |
| 2015-03-03 | 1,258 | 1,270 | 1,250 | 1,267 | 874,400 | 1,267 |
| 2015-03-02 | 1,243 | 1,257 | 1,238 | 1,242 | 591,900 | 1,242 |
| 2015-02-27 | 1,248 | 1,272 | 1,235 | 1,243 | 998,900 | 1,243 |
| 2015-02-26 | 1,225 | 1,246 | 1,225 | 1,240 | 637,800 | 1,240 |
| 2015-02-25 | 1,211 | 1,229 | 1,198 | 1,227 | 777,600 | 1,227 |
| 2015-02-24 | 1,232 | 1,232 | 1,204 | 1,219 | 1,270,200 | 1,219 |
| 2015-02-23 | 1,247 | 1,253 | 1,220 | 1,229 | 950,900 | 1,229 |
| 2015-02-20 | 1,244 | 1,244 | 1,230 | 1,239 | 533,800 | 1,239 |
| 2015-02-19 | 1,222 | 1,243 | 1,219 | 1,242 | 648,700 | 1,242 |
| 2015-02-18 | 1,217 | 1,239 | 1,213 | 1,221 | 996,000 | 1,221 |
| 2015-02-17 | 1,190 | 1,210 | 1,184 | 1,209 | 653,600 | 1,209 |
| 2015-02-16 | 1,200 | 1,209 | 1,185 | 1,206 | 843,300 | 1,206 |
| 2015-02-13 | 1,175 | 1,193 | 1,165 | 1,189 | 937,300 | 1,189 |
| 2015-02-12 | 1,200 | 1,210 | 1,170 | 1,175 | 1,287,700 | 1,175 |
| 2015-02-10 | 1,199 | 1,199 | 1,171 | 1,179 | 1,084,700 | 1,179 |
| 2015-02-09 | 1,183 | 1,204 | 1,178 | 1,198 | 1,263,200 | 1,198 |
| 2015-02-06 | 1,150 | 1,185 | 1,125 | 1,183 | 2,790,200 | 1,183 |
| 2015-02-05 | 1,035 | 1,066 | 1,035 | 1,050 | 656,300 | 1,050 |
| 2015-02-04 | 1,040 | 1,060 | 1,037 | 1,045 | 594,000 | 1,045 |
| 2015-02-03 | 1,054 | 1,059 | 1,032 | 1,039 | 750,800 | 1,039 |
| 2015-02-02 | 1,049 | 1,060 | 1,041 | 1,054 | 418,800 | 1,054 |
| 2015-01-30 | 1,057 | 1,078 | 1,053 | 1,071 | 587,800 | 1,071 |
| 2015-01-29 | 1,061 | 1,072 | 1,045 | 1,049 | 582,300 | 1,049 |
| 2015-01-28 | 1,061 | 1,078 | 1,055 | 1,076 | 502,600 | 1,076 |
| 2015-01-27 | 1,077 | 1,090 | 1,063 | 1,072 | 756,900 | 1,072 |
| 2015-01-26 | 1,050 | 1,072 | 1,045 | 1,066 | 644,900 | 1,066 |
| 2015-01-23 | 1,056 | 1,062 | 1,053 | 1,058 | 590,600 | 1,058 |
| 2015-01-22 | 1,025 | 1,038 | 1,014 | 1,038 | 533,500 | 1,038 |
| 2015-01-21 | 1,035 | 1,037 | 1,009 | 1,020 | 465,500 | 1,020 |
| 2015-01-20 | 1,014 | 1,042 | 1,006 | 1,041 | 420,500 | 1,041 |
| 2015-01-19 | 1,012 | 1,020 | 1,002 | 1,010 | 465,900 | 1,010 |
| 2015-01-16 | 985 | 997 | 979 | 997 | 650,800 | 997 |
| 2015-01-15 | 1,013 | 1,013 | 991 | 1,007 | 601,900 | 1,007 |
| 2015-01-14 | 1,007 | 1,017 | 997 | 1,006 | 727,200 | 1,006 |
| 2015-01-13 | 1,002 | 1,019 | 988 | 1,018 | 474,200 | 1,018 |
| 2015-01-09 | 1,044 | 1,046 | 1,017 | 1,022 | 575,000 | 1,022 |
| 2015-01-08 | 1,019 | 1,048 | 1,019 | 1,042 | 791,400 | 1,042 |
| 2015-01-07 | 1,000 | 1,023 | 1,000 | 1,010 | 569,600 | 1,010 |
| 2015-01-06 | 1,027 | 1,040 | 1,008 | 1,008 | 807,100 | 1,008 |
| 2015-01-05 | 1,043 | 1,061 | 1,023 | 1,051 | 688,700 | 1,051 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
