7419 (株)ノジマ 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 | 1,407 | 1,468 | 1,407 | 1,467 | 229,900 | 733.50 |
| 2015-12-29 | 1,337 | 1,416 | 1,337 | 1,413 | 277,500 | 706.50 |
| 2015-12-28 | 1,290 | 1,397 | 1,286 | 1,367 | 383,500 | 683.50 |
| 2015-12-25 | 1,360 | 1,368 | 1,328 | 1,339 | 307,100 | 669.50 |
| 2015-12-24 | 1,405 | 1,409 | 1,351 | 1,365 | 337,900 | 682.50 |
| 2015-12-22 | 1,410 | 1,444 | 1,410 | 1,423 | 239,100 | 711.50 |
| 2015-12-21 | 1,446 | 1,455 | 1,405 | 1,434 | 303,300 | 717 |
| 2015-12-18 | 1,560 | 1,583 | 1,479 | 1,484 | 396,300 | 742 |
| 2015-12-17 | 1,560 | 1,596 | 1,553 | 1,592 | 165,600 | 796 |
| 2015-12-16 | 1,539 | 1,567 | 1,505 | 1,520 | 144,800 | 760 |
| 2015-12-15 | 1,561 | 1,609 | 1,505 | 1,527 | 152,700 | 763.50 |
| 2015-12-14 | 1,530 | 1,577 | 1,521 | 1,562 | 189,800 | 781 |
| 2015-12-11 | 1,567 | 1,625 | 1,564 | 1,599 | 162,200 | 799.50 |
| 2015-12-10 | 1,660 | 1,700 | 1,604 | 1,607 | 214,300 | 803.50 |
| 2015-12-09 | 1,736 | 1,742 | 1,664 | 1,697 | 314,300 | 848.50 |
| 2015-12-08 | 1,745 | 1,766 | 1,719 | 1,763 | 107,700 | 881.50 |
| 2015-12-07 | 1,701 | 1,748 | 1,701 | 1,741 | 100,400 | 870.50 |
| 2015-12-04 | 1,725 | 1,744 | 1,693 | 1,700 | 145,200 | 850 |
| 2015-12-03 | 1,763 | 1,771 | 1,720 | 1,750 | 190,000 | 875 |
| 2015-12-02 | 1,800 | 1,828 | 1,742 | 1,753 | 381,400 | 876.50 |
| 2015-12-01 | 1,763 | 1,795 | 1,743 | 1,770 | 174,700 | 885 |
| 2015-11-30 | 1,710 | 1,799 | 1,694 | 1,799 | 568,200 | 899.50 |
| 2015-11-27 | 1,671 | 1,684 | 1,655 | 1,659 | 173,300 | 829.50 |
| 2015-11-26 | 1,680 | 1,710 | 1,672 | 1,673 | 116,600 | 836.50 |
| 2015-11-25 | 1,700 | 1,712 | 1,675 | 1,694 | 105,500 | 847 |
| 2015-11-24 | 1,676 | 1,721 | 1,656 | 1,693 | 195,800 | 846.50 |
| 2015-11-20 | 1,730 | 1,730 | 1,676 | 1,676 | 297,100 | 838 |
| 2015-11-19 | 1,778 | 1,781 | 1,725 | 1,735 | 214,600 | 867.50 |
| 2015-11-18 | 1,788 | 1,796 | 1,771 | 1,790 | 166,300 | 895 |
| 2015-11-17 | 1,749 | 1,790 | 1,718 | 1,787 | 256,700 | 893.50 |
| 2015-11-16 | 1,720 | 1,771 | 1,715 | 1,748 | 178,200 | 874 |
| 2015-11-13 | 1,734 | 1,756 | 1,711 | 1,733 | 193,900 | 866.50 |
| 2015-11-12 | 1,740 | 1,774 | 1,736 | 1,766 | 248,600 | 883 |
| 2015-11-11 | 1,650 | 1,738 | 1,646 | 1,735 | 372,300 | 867.50 |
| 2015-11-10 | 1,635 | 1,667 | 1,600 | 1,650 | 221,700 | 825 |
| 2015-11-09 | 1,638 | 1,660 | 1,599 | 1,650 | 354,800 | 825 |
| 2015-11-06 | 1,509 | 1,629 | 1,508 | 1,623 | 685,800 | 811.50 |
| 2015-11-05 | 1,445 | 1,504 | 1,426 | 1,491 | 682,900 | 745.50 |
| 2015-11-04 | 1,433 | 1,439 | 1,393 | 1,402 | 219,000 | 701 |
| 2015-11-02 | 1,456 | 1,458 | 1,423 | 1,428 | 133,900 | 714 |
| 2015-10-30 | 1,446 | 1,475 | 1,440 | 1,440 | 180,800 | 720 |
| 2015-10-29 | 1,440 | 1,465 | 1,437 | 1,447 | 176,900 | 723.50 |
| 2015-10-28 | 1,420 | 1,469 | 1,420 | 1,455 | 429,100 | 727.50 |
| 2015-10-27 | 1,375 | 1,405 | 1,373 | 1,390 | 69,500 | 695 |
| 2015-10-26 | 1,393 | 1,400 | 1,363 | 1,375 | 173,500 | 687.50 |
| 2015-10-23 | 1,401 | 1,425 | 1,386 | 1,393 | 135,500 | 696.50 |
| 2015-10-22 | 1,391 | 1,439 | 1,374 | 1,427 | 136,000 | 713.50 |
| 2015-10-21 | 1,412 | 1,414 | 1,384 | 1,395 | 48,000 | 697.50 |
| 2015-10-20 | 1,411 | 1,416 | 1,388 | 1,400 | 70,800 | 700 |
| 2015-10-19 | 1,424 | 1,426 | 1,381 | 1,394 | 85,900 | 697 |
| 2015-10-16 | 1,426 | 1,439 | 1,416 | 1,420 | 92,900 | 710 |
| 2015-10-15 | 1,420 | 1,446 | 1,412 | 1,419 | 103,300 | 709.50 |
| 2015-10-14 | 1,465 | 1,469 | 1,397 | 1,407 | 149,600 | 703.50 |
| 2015-10-13 | 1,440 | 1,475 | 1,431 | 1,470 | 192,700 | 735 |
| 2015-10-09 | 1,405 | 1,433 | 1,356 | 1,415 | 166,300 | 707.50 |
| 2015-10-08 | 1,436 | 1,465 | 1,383 | 1,396 | 190,000 | 698 |
| 2015-10-07 | 1,468 | 1,468 | 1,420 | 1,436 | 94,600 | 718 |
| 2015-10-06 | 1,497 | 1,498 | 1,415 | 1,431 | 149,000 | 715.50 |
| 2015-10-05 | 1,450 | 1,490 | 1,449 | 1,484 | 261,400 | 742 |
| 2015-10-02 | 1,368 | 1,450 | 1,368 | 1,449 | 370,600 | 724.50 |
| 2015-10-01 | 1,350 | 1,404 | 1,340 | 1,368 | 399,600 | 684 |
| 2015-09-30 | 1,280 | 1,335 | 1,253 | 1,320 | 192,200 | 660 |
| 2015-09-29 | 1,290 | 1,314 | 1,253 | 1,287 | 159,800 | 643.50 |
| 2015-09-28 | 1,299 | 1,330 | 1,270 | 1,320 | 160,800 | 660 |
| 2015-09-25 | 1,290 | 1,313 | 1,241 | 1,307 | 310,800 | 653.50 |
| 2015-09-24 | 1,260 | 1,320 | 1,260 | 1,314 | 207,500 | 657 |
| 2015-09-18 | 1,290 | 1,308 | 1,270 | 1,304 | 129,400 | 652 |
| 2015-09-17 | 1,273 | 1,288 | 1,241 | 1,275 | 162,200 | 637.50 |
| 2015-09-16 | 1,296 | 1,325 | 1,251 | 1,273 | 210,700 | 636.50 |
| 2015-09-15 | 1,241 | 1,341 | 1,241 | 1,296 | 411,900 | 648 |
| 2015-09-14 | 1,291 | 1,292 | 1,220 | 1,267 | 305,700 | 633.50 |
| 2015-09-11 | 1,242 | 1,399 | 1,236 | 1,308 | 850,700 | 654 |
| 2015-09-10 | 1,134 | 1,273 | 1,110 | 1,255 | 440,700 | 627.50 |
| 2015-09-09 | 1,129 | 1,188 | 1,121 | 1,164 | 338,800 | 582 |
| 2015-09-08 | 1,128 | 1,143 | 1,095 | 1,097 | 253,900 | 548.50 |
| 2015-09-07 | 1,150 | 1,155 | 1,095 | 1,121 | 540,500 | 560.50 |
| 2015-09-04 | 1,191 | 1,191 | 1,145 | 1,185 | 363,700 | 592.50 |
| 2015-09-03 | 1,204 | 1,234 | 1,155 | 1,172 | 435,100 | 586 |
| 2015-09-02 | 1,170 | 1,239 | 1,152 | 1,181 | 484,800 | 590.50 |
| 2015-09-01 | 1,265 | 1,270 | 1,178 | 1,197 | 969,200 | 598.50 |
| 2015-08-31 | 1,339 | 1,354 | 1,300 | 1,305 | 671,200 | 652.50 |
| 2015-08-28 | 1,390 | 1,435 | 1,282 | 1,369 | 4,734,200 | 684.50 |
| 2015-08-27 | 1,377 | 1,377 | 1,377 | 1,377 | 78,200 | 688.50 |
| 2015-08-26 | 1,164 | 1,190 | 1,070 | 1,077 | 2,324,700 | 538.50 |
| 2015-08-25 | 1,150 | 1,260 | 1,012 | 1,150 | 1,111,700 | 575 |
| 2015-08-24 | 1,245 | 1,288 | 1,206 | 1,216 | 922,000 | 608 |
| 2015-08-21 | 1,321 | 1,332 | 1,282 | 1,289 | 1,394,600 | 644.50 |
| 2015-08-20 | 1,452 | 1,454 | 1,335 | 1,370 | 2,359,600 | 685 |
| 2015-08-19 | 1,540 | 1,550 | 1,422 | 1,422 | 3,180,000 | 711 |
| 2015-08-18 | 1,835 | 1,851 | 1,801 | 1,817 | 119,800 | 908.50 |
| 2015-08-17 | 1,849 | 1,875 | 1,806 | 1,835 | 177,200 | 917.50 |
| 2015-08-14 | 1,827 | 1,890 | 1,808 | 1,843 | 280,200 | 921.50 |
| 2015-08-13 | 1,835 | 1,855 | 1,771 | 1,833 | 250,100 | 916.50 |
| 2015-08-12 | 1,840 | 1,861 | 1,770 | 1,839 | 312,200 | 919.50 |
| 2015-08-11 | 1,862 | 1,892 | 1,805 | 1,812 | 256,400 | 906 |
| 2015-08-10 | 1,740 | 1,879 | 1,740 | 1,861 | 490,300 | 930.50 |
| 2015-08-07 | 1,765 | 1,800 | 1,740 | 1,755 | 339,800 | 877.50 |
| 2015-08-06 | 1,675 | 1,818 | 1,625 | 1,792 | 901,800 | 896 |
| 2015-08-05 | 1,793 | 1,793 | 1,664 | 1,687 | 1,989,900 | 843.50 |
| 2015-08-04 | 1,480 | 1,504 | 1,438 | 1,493 | 439,200 | 746.50 |
| 2015-08-03 | 1,407 | 1,440 | 1,382 | 1,436 | 162,600 | 718 |
| 2015-07-31 | 1,351 | 1,402 | 1,331 | 1,400 | 143,900 | 700 |
| 2015-07-30 | 1,392 | 1,392 | 1,341 | 1,345 | 107,500 | 672.50 |
| 2015-07-29 | 1,385 | 1,394 | 1,355 | 1,378 | 112,400 | 689 |
| 2015-07-28 | 1,348 | 1,361 | 1,304 | 1,359 | 145,800 | 679.50 |
| 2015-07-27 | 1,382 | 1,410 | 1,346 | 1,352 | 156,600 | 676 |
| 2015-07-24 | 1,360 | 1,382 | 1,340 | 1,342 | 97,100 | 671 |
| 2015-07-23 | 1,381 | 1,399 | 1,348 | 1,354 | 166,900 | 677 |
| 2015-07-22 | 1,390 | 1,405 | 1,381 | 1,395 | 44,800 | 697.50 |
| 2015-07-21 | 1,409 | 1,427 | 1,390 | 1,396 | 97,200 | 698 |
| 2015-07-17 | 1,390 | 1,407 | 1,367 | 1,390 | 111,000 | 695 |
| 2015-07-16 | 1,432 | 1,447 | 1,382 | 1,402 | 142,700 | 701 |
| 2015-07-15 | 1,451 | 1,475 | 1,423 | 1,430 | 172,700 | 715 |
| 2015-07-14 | 1,400 | 1,469 | 1,390 | 1,423 | 251,000 | 711.50 |
| 2015-07-13 | 1,390 | 1,390 | 1,326 | 1,340 | 142,100 | 670 |
| 2015-07-10 | 1,416 | 1,425 | 1,346 | 1,360 | 171,300 | 680 |
| 2015-07-09 | 1,335 | 1,415 | 1,220 | 1,415 | 470,700 | 707.50 |
| 2015-07-08 | 1,464 | 1,478 | 1,415 | 1,425 | 228,500 | 712.50 |
| 2015-07-07 | 1,566 | 1,577 | 1,474 | 1,484 | 243,800 | 742 |
| 2015-07-06 | 1,539 | 1,570 | 1,485 | 1,510 | 297,700 | 755 |
| 2015-07-03 | 1,587 | 1,635 | 1,553 | 1,574 | 322,200 | 787 |
| 2015-07-02 | 1,619 | 1,667 | 1,568 | 1,578 | 569,200 | 789 |
| 2015-07-01 | 1,438 | 1,573 | 1,438 | 1,547 | 576,300 | 773.50 |
| 2015-06-30 | 1,399 | 1,408 | 1,360 | 1,390 | 177,600 | 695 |
| 2015-06-29 | 1,367 | 1,438 | 1,355 | 1,410 | 231,300 | 705 |
| 2015-06-26 | 1,353 | 1,447 | 1,341 | 1,439 | 244,800 | 719.50 |
| 2015-06-25 | 2,791 | 2,899 | 2,718 | 2,766 | 198,000 | 691.50 |
| 2015-06-24 | 2,698 | 2,829 | 2,698 | 2,791 | 160,300 | 697.75 |
| 2015-06-23 | 2,708 | 2,735 | 2,676 | 2,697 | 61,700 | 674.25 |
| 2015-06-22 | 2,618 | 2,708 | 2,604 | 2,700 | 89,600 | 675 |
| 2015-06-19 | 2,540 | 2,628 | 2,540 | 2,618 | 98,800 | 654.50 |
| 2015-06-18 | 2,608 | 2,608 | 2,537 | 2,561 | 57,600 | 640.25 |
| 2015-06-17 | 2,565 | 2,618 | 2,559 | 2,614 | 45,800 | 653.50 |
| 2015-06-16 | 2,620 | 2,646 | 2,578 | 2,583 | 48,000 | 645.75 |
| 2015-06-15 | 2,655 | 2,670 | 2,601 | 2,620 | 79,000 | 655 |
| 2015-06-12 | 2,630 | 2,685 | 2,603 | 2,683 | 74,900 | 670.75 |
| 2015-06-11 | 2,620 | 2,644 | 2,570 | 2,593 | 49,200 | 648.25 |
| 2015-06-10 | 2,582 | 2,653 | 2,570 | 2,632 | 90,100 | 658 |
| 2015-06-09 | 2,556 | 2,575 | 2,533 | 2,560 | 33,500 | 640 |
| 2015-06-08 | 2,551 | 2,576 | 2,550 | 2,552 | 46,900 | 638 |
| 2015-06-05 | 2,620 | 2,620 | 2,565 | 2,574 | 88,800 | 643.50 |
| 2015-06-04 | 2,627 | 2,629 | 2,609 | 2,625 | 44,200 | 656.25 |
| 2015-06-03 | 2,614 | 2,670 | 2,613 | 2,628 | 34,100 | 657 |
| 2015-06-02 | 2,655 | 2,655 | 2,612 | 2,616 | 65,400 | 654 |
| 2015-06-01 | 2,720 | 2,724 | 2,653 | 2,655 | 58,900 | 663.75 |
| 2015-05-29 | 2,740 | 2,750 | 2,682 | 2,750 | 182,200 | 687.50 |
| 2015-05-28 | 2,649 | 2,732 | 2,630 | 2,730 | 116,500 | 682.50 |
| 2015-05-27 | 2,635 | 2,649 | 2,605 | 2,619 | 47,800 | 654.75 |
| 2015-05-26 | 2,660 | 2,685 | 2,622 | 2,658 | 76,800 | 664.50 |
| 2015-05-25 | 2,680 | 2,719 | 2,652 | 2,678 | 51,600 | 669.50 |
| 2015-05-22 | 2,689 | 2,737 | 2,679 | 2,686 | 48,100 | 671.50 |
| 2015-05-21 | 2,759 | 2,776 | 2,706 | 2,710 | 69,900 | 677.50 |
| 2015-05-20 | 2,766 | 2,788 | 2,746 | 2,750 | 65,100 | 687.50 |
| 2015-05-19 | 2,695 | 2,760 | 2,642 | 2,746 | 142,800 | 686.50 |
| 2015-05-18 | 2,725 | 2,727 | 2,672 | 2,695 | 76,500 | 673.75 |
| 2015-05-15 | 2,641 | 2,704 | 2,641 | 2,704 | 70,100 | 676 |
| 2015-05-14 | 2,702 | 2,728 | 2,640 | 2,673 | 120,700 | 668.25 |
| 2015-05-13 | 2,700 | 2,730 | 2,668 | 2,719 | 236,000 | 679.75 |
| 2015-05-12 | 2,529 | 2,697 | 2,501 | 2,668 | 238,100 | 667 |
| 2015-05-11 | 2,536 | 2,544 | 2,486 | 2,524 | 188,900 | 631 |
| 2015-05-08 | 2,500 | 2,550 | 2,445 | 2,524 | 501,400 | 631 |
| 2015-05-07 | 2,213 | 2,475 | 2,211 | 2,378 | 245,800 | 594.50 |
| 2015-05-01 | 2,334 | 2,354 | 2,193 | 2,245 | 188,400 | 561.25 |
| 2015-04-30 | 2,353 | 2,360 | 2,315 | 2,333 | 52,200 | 583.25 |
| 2015-04-28 | 2,370 | 2,379 | 2,344 | 2,359 | 45,300 | 589.75 |
| 2015-04-27 | 2,400 | 2,408 | 2,355 | 2,360 | 48,600 | 590 |
| 2015-04-24 | 2,430 | 2,430 | 2,408 | 2,412 | 47,700 | 603 |
| 2015-04-23 | 2,400 | 2,478 | 2,400 | 2,445 | 48,600 | 611.25 |
| 2015-04-22 | 2,399 | 2,410 | 2,381 | 2,399 | 52,200 | 599.75 |
| 2015-04-21 | 2,404 | 2,408 | 2,390 | 2,400 | 42,200 | 600 |
| 2015-04-20 | 2,397 | 2,428 | 2,383 | 2,385 | 67,200 | 596.25 |
| 2015-04-17 | 2,451 | 2,453 | 2,416 | 2,416 | 55,600 | 604 |
| 2015-04-16 | 2,440 | 2,489 | 2,405 | 2,485 | 61,300 | 621.25 |
| 2015-04-15 | 2,517 | 2,519 | 2,461 | 2,471 | 31,100 | 617.75 |
| 2015-04-14 | 2,420 | 2,510 | 2,410 | 2,491 | 71,900 | 622.75 |
| 2015-04-13 | 2,451 | 2,467 | 2,403 | 2,430 | 68,400 | 607.50 |
| 2015-04-10 | 2,455 | 2,494 | 2,450 | 2,475 | 54,800 | 618.75 |
| 2015-04-09 | 2,470 | 2,513 | 2,460 | 2,505 | 57,400 | 626.25 |
| 2015-04-08 | 2,549 | 2,549 | 2,481 | 2,487 | 37,600 | 621.75 |
| 2015-04-07 | 2,469 | 2,525 | 2,469 | 2,510 | 58,300 | 627.50 |
| 2015-04-06 | 2,541 | 2,541 | 2,435 | 2,445 | 110,900 | 611.25 |
| 2015-04-03 | 2,570 | 2,617 | 2,570 | 2,574 | 56,000 | 643.50 |
| 2015-04-02 | 2,601 | 2,649 | 2,565 | 2,567 | 103,700 | 641.75 |
| 2015-04-01 | 2,571 | 2,621 | 2,555 | 2,604 | 115,200 | 651 |
| 2015-03-31 | 2,660 | 2,676 | 2,534 | 2,544 | 157,800 | 636 |
| 2015-03-30 | 2,472 | 2,640 | 2,458 | 2,621 | 150,600 | 655.25 |
| 2015-03-27 | 2,421 | 2,563 | 2,421 | 2,478 | 127,000 | 619.50 |
| 2015-03-26 | 2,445 | 2,489 | 2,405 | 2,469 | 192,300 | 617.25 |
| 2015-03-25 | 2,450 | 2,500 | 2,442 | 2,478 | 230,600 | 619.50 |
| 2015-03-24 | 2,450 | 2,578 | 2,421 | 2,525 | 435,700 | 631.25 |
| 2015-03-23 | 2,398 | 2,400 | 2,300 | 2,363 | 201,500 | 590.75 |
| 2015-03-20 | 2,378 | 2,449 | 2,323 | 2,386 | 284,300 | 596.50 |
| 2015-03-19 | 2,435 | 2,480 | 2,288 | 2,427 | 731,900 | 606.75 |
| 2015-03-18 | 2,832 | 2,850 | 2,520 | 2,535 | 623,100 | 633.75 |
| 2015-03-17 | 2,750 | 2,820 | 2,640 | 2,819 | 447,500 | 704.75 |
| 2015-03-16 | 2,966 | 3,075 | 2,761 | 2,800 | 805,200 | 700 |
| 2015-03-13 | 2,649 | 2,905 | 2,648 | 2,880 | 853,700 | 720 |
| 2015-03-12 | 2,589 | 2,637 | 2,528 | 2,549 | 282,000 | 637.25 |
| 2015-03-11 | 2,495 | 2,595 | 2,433 | 2,567 | 399,800 | 641.75 |
| 2015-03-10 | 2,635 | 2,644 | 2,480 | 2,507 | 429,800 | 626.75 |
| 2015-03-09 | 2,369 | 2,695 | 2,336 | 2,630 | 925,800 | 657.50 |
| 2015-03-06 | 2,371 | 2,435 | 2,313 | 2,379 | 621,700 | 594.75 |
| 2015-03-05 | 2,390 | 2,446 | 2,260 | 2,421 | 2,018,500 | 605.25 |
| 2015-03-04 | 1,780 | 2,196 | 1,772 | 2,196 | 1,032,500 | 549 |
| 2015-03-03 | 1,750 | 1,810 | 1,740 | 1,796 | 261,900 | 449 |
| 2015-03-02 | 1,700 | 1,700 | 1,655 | 1,677 | 64,500 | 419.25 |
| 2015-02-27 | 1,669 | 1,699 | 1,666 | 1,685 | 90,000 | 421.25 |
| 2015-02-26 | 1,664 | 1,700 | 1,660 | 1,700 | 71,300 | 425 |
| 2015-02-25 | 1,645 | 1,674 | 1,641 | 1,667 | 58,500 | 416.75 |
| 2015-02-24 | 1,650 | 1,684 | 1,644 | 1,673 | 136,400 | 418.25 |
| 2015-02-23 | 1,664 | 1,687 | 1,622 | 1,650 | 125,200 | 412.50 |
| 2015-02-20 | 1,673 | 1,697 | 1,615 | 1,660 | 165,600 | 415 |
| 2015-02-19 | 1,766 | 1,798 | 1,704 | 1,707 | 239,500 | 426.75 |
| 2015-02-18 | 1,786 | 1,825 | 1,760 | 1,797 | 81,600 | 449.25 |
| 2015-02-17 | 1,810 | 1,812 | 1,730 | 1,795 | 141,400 | 448.75 |
| 2015-02-16 | 1,790 | 1,842 | 1,780 | 1,800 | 187,800 | 450 |
| 2015-02-13 | 1,746 | 1,810 | 1,700 | 1,763 | 343,900 | 440.75 |
| 2015-02-12 | 1,817 | 1,878 | 1,713 | 1,730 | 241,300 | 432.50 |
| 2015-02-10 | 1,818 | 1,821 | 1,755 | 1,759 | 272,300 | 439.75 |
| 2015-02-09 | 1,689 | 1,812 | 1,689 | 1,790 | 294,300 | 447.50 |
| 2015-02-06 | 1,660 | 1,770 | 1,650 | 1,689 | 328,700 | 422.25 |
| 2015-02-05 | 1,497 | 1,615 | 1,490 | 1,612 | 299,800 | 403 |
| 2015-02-04 | 1,386 | 1,530 | 1,385 | 1,497 | 292,300 | 374.25 |
| 2015-02-03 | 1,321 | 1,363 | 1,321 | 1,326 | 87,500 | 331.50 |
| 2015-02-02 | 1,370 | 1,374 | 1,340 | 1,347 | 74,400 | 336.75 |
| 2015-01-30 | 1,370 | 1,399 | 1,369 | 1,379 | 47,200 | 344.75 |
| 2015-01-29 | 1,412 | 1,414 | 1,381 | 1,384 | 48,300 | 346 |
| 2015-01-28 | 1,388 | 1,435 | 1,380 | 1,412 | 84,800 | 353 |
| 2015-01-27 | 1,430 | 1,432 | 1,384 | 1,402 | 115,900 | 350.50 |
| 2015-01-26 | 1,463 | 1,478 | 1,435 | 1,440 | 104,900 | 360 |
| 2015-01-23 | 1,538 | 1,540 | 1,477 | 1,478 | 78,500 | 369.50 |
| 2015-01-22 | 1,494 | 1,551 | 1,480 | 1,522 | 99,200 | 380.50 |
| 2015-01-21 | 1,540 | 1,579 | 1,495 | 1,534 | 136,200 | 383.50 |
| 2015-01-20 | 1,536 | 1,563 | 1,534 | 1,543 | 171,300 | 385.75 |
| 2015-01-19 | 1,526 | 1,544 | 1,474 | 1,528 | 145,400 | 382 |
| 2015-01-16 | 1,428 | 1,496 | 1,420 | 1,496 | 213,800 | 374 |
| 2015-01-15 | 1,390 | 1,427 | 1,385 | 1,420 | 103,600 | 355 |
| 2015-01-14 | 1,372 | 1,398 | 1,372 | 1,390 | 79,800 | 347.50 |
| 2015-01-13 | 1,370 | 1,372 | 1,340 | 1,371 | 43,800 | 342.75 |
| 2015-01-09 | 1,389 | 1,389 | 1,352 | 1,372 | 46,700 | 343 |
| 2015-01-08 | 1,380 | 1,414 | 1,345 | 1,376 | 78,700 | 344 |
| 2015-01-07 | 1,334 | 1,380 | 1,334 | 1,363 | 62,500 | 340.75 |
| 2015-01-06 | 1,346 | 1,373 | 1,310 | 1,334 | 112,200 | 333.50 |
| 2015-01-05 | 1,398 | 1,402 | 1,375 | 1,376 | 66,300 | 344 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
