9934 因幡電機産業(株) 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 | 3,895 | 3,915 | 3,865 | 3,885 | 21,000 | 1,942.50 |
| 2015-12-29 | 3,805 | 3,915 | 3,780 | 3,905 | 42,400 | 1,952.50 |
| 2015-12-28 | 3,745 | 3,800 | 3,740 | 3,775 | 16,700 | 1,887.50 |
| 2015-12-25 | 3,720 | 3,750 | 3,700 | 3,730 | 27,000 | 1,865 |
| 2015-12-24 | 3,820 | 3,830 | 3,730 | 3,730 | 23,400 | 1,865 |
| 2015-12-22 | 3,725 | 3,845 | 3,725 | 3,775 | 34,800 | 1,887.50 |
| 2015-12-21 | 3,755 | 3,790 | 3,735 | 3,760 | 31,300 | 1,880 |
| 2015-12-18 | 3,910 | 3,965 | 3,810 | 3,810 | 67,000 | 1,905 |
| 2015-12-17 | 3,835 | 3,925 | 3,835 | 3,895 | 70,800 | 1,947.50 |
| 2015-12-16 | 3,720 | 3,775 | 3,720 | 3,765 | 40,500 | 1,882.50 |
| 2015-12-15 | 3,760 | 3,795 | 3,705 | 3,705 | 26,600 | 1,852.50 |
| 2015-12-14 | 3,705 | 3,785 | 3,705 | 3,770 | 36,300 | 1,885 |
| 2015-12-11 | 3,730 | 3,845 | 3,730 | 3,830 | 72,900 | 1,915 |
| 2015-12-10 | 3,795 | 3,830 | 3,795 | 3,800 | 52,600 | 1,900 |
| 2015-12-09 | 3,850 | 3,895 | 3,835 | 3,845 | 37,700 | 1,922.50 |
| 2015-12-08 | 3,940 | 3,940 | 3,860 | 3,885 | 31,400 | 1,942.50 |
| 2015-12-07 | 3,950 | 3,950 | 3,905 | 3,920 | 29,100 | 1,960 |
| 2015-12-04 | 3,880 | 3,925 | 3,875 | 3,905 | 35,700 | 1,952.50 |
| 2015-12-03 | 3,965 | 3,980 | 3,945 | 3,970 | 33,800 | 1,985 |
| 2015-12-02 | 4,000 | 4,025 | 3,955 | 3,965 | 37,900 | 1,982.50 |
| 2015-12-01 | 3,925 | 3,985 | 3,925 | 3,980 | 31,200 | 1,990 |
| 2015-11-30 | 3,930 | 3,960 | 3,905 | 3,945 | 28,300 | 1,972.50 |
| 2015-11-27 | 3,940 | 3,955 | 3,910 | 3,940 | 40,100 | 1,970 |
| 2015-11-26 | 3,920 | 3,945 | 3,885 | 3,900 | 37,700 | 1,950 |
| 2015-11-25 | 3,980 | 3,980 | 3,900 | 3,900 | 53,300 | 1,950 |
| 2015-11-24 | 3,940 | 3,980 | 3,935 | 3,975 | 47,900 | 1,987.50 |
| 2015-11-20 | 3,895 | 3,935 | 3,880 | 3,935 | 33,200 | 1,967.50 |
| 2015-11-19 | 3,900 | 3,940 | 3,885 | 3,895 | 47,300 | 1,947.50 |
| 2015-11-18 | 3,880 | 3,880 | 3,845 | 3,870 | 55,500 | 1,935 |
| 2015-11-17 | 3,850 | 3,860 | 3,830 | 3,840 | 51,400 | 1,920 |
| 2015-11-16 | 3,790 | 3,820 | 3,785 | 3,810 | 33,500 | 1,905 |
| 2015-11-13 | 3,825 | 3,850 | 3,805 | 3,850 | 34,100 | 1,925 |
| 2015-11-12 | 3,865 | 3,885 | 3,845 | 3,860 | 46,200 | 1,930 |
| 2015-11-11 | 3,840 | 3,880 | 3,840 | 3,865 | 50,000 | 1,932.50 |
| 2015-11-10 | 3,910 | 3,930 | 3,855 | 3,875 | 52,400 | 1,937.50 |
| 2015-11-09 | 3,875 | 3,935 | 3,860 | 3,920 | 68,100 | 1,960 |
| 2015-11-06 | 3,835 | 3,845 | 3,800 | 3,845 | 32,400 | 1,922.50 |
| 2015-11-05 | 3,825 | 3,860 | 3,805 | 3,810 | 52,500 | 1,905 |
| 2015-11-04 | 3,845 | 3,880 | 3,810 | 3,850 | 75,200 | 1,925 |
| 2015-11-02 | 3,750 | 3,825 | 3,685 | 3,795 | 97,100 | 1,897.50 |
| 2015-10-30 | 3,860 | 3,880 | 3,785 | 3,790 | 77,200 | 1,895 |
| 2015-10-29 | 3,800 | 3,845 | 3,790 | 3,835 | 136,900 | 1,917.50 |
| 2015-10-28 | 3,800 | 3,820 | 3,780 | 3,800 | 42,300 | 1,900 |
| 2015-10-27 | 3,870 | 3,885 | 3,815 | 3,825 | 48,600 | 1,912.50 |
| 2015-10-26 | 3,970 | 3,970 | 3,900 | 3,910 | 31,800 | 1,955 |
| 2015-10-23 | 3,885 | 3,915 | 3,870 | 3,900 | 46,100 | 1,950 |
| 2015-10-22 | 3,785 | 3,860 | 3,785 | 3,805 | 21,500 | 1,902.50 |
| 2015-10-21 | 3,745 | 3,855 | 3,745 | 3,850 | 58,100 | 1,925 |
| 2015-10-20 | 3,770 | 3,770 | 3,715 | 3,745 | 39,200 | 1,872.50 |
| 2015-10-19 | 3,815 | 3,815 | 3,715 | 3,720 | 65,000 | 1,860 |
| 2015-10-16 | 3,850 | 3,890 | 3,835 | 3,855 | 60,200 | 1,927.50 |
| 2015-10-15 | 3,720 | 3,835 | 3,700 | 3,830 | 61,300 | 1,915 |
| 2015-10-14 | 3,745 | 3,745 | 3,685 | 3,715 | 49,000 | 1,857.50 |
| 2015-10-13 | 3,810 | 3,850 | 3,760 | 3,770 | 56,700 | 1,885 |
| 2015-10-09 | 3,810 | 3,825 | 3,775 | 3,820 | 33,500 | 1,910 |
| 2015-10-08 | 3,760 | 3,860 | 3,760 | 3,780 | 62,100 | 1,890 |
| 2015-10-07 | 3,745 | 3,815 | 3,720 | 3,805 | 53,500 | 1,902.50 |
| 2015-10-06 | 3,680 | 3,780 | 3,680 | 3,745 | 59,400 | 1,872.50 |
| 2015-10-05 | 3,720 | 3,725 | 3,650 | 3,675 | 44,900 | 1,837.50 |
| 2015-10-02 | 3,655 | 3,685 | 3,635 | 3,675 | 33,500 | 1,837.50 |
| 2015-10-01 | 3,600 | 3,690 | 3,600 | 3,670 | 56,000 | 1,835 |
| 2015-09-30 | 3,580 | 3,625 | 3,550 | 3,600 | 57,100 | 1,800 |
| 2015-09-29 | 3,580 | 3,590 | 3,520 | 3,520 | 64,000 | 1,760 |
| 2015-09-28 | 3,695 | 3,695 | 3,575 | 3,635 | 53,000 | 1,817.50 |
| 2015-09-25 | 3,625 | 3,695 | 3,610 | 3,695 | 64,500 | 1,847.50 |
| 2015-09-24 | 3,680 | 3,710 | 3,605 | 3,605 | 80,400 | 1,802.50 |
| 2015-09-18 | 3,810 | 3,820 | 3,760 | 3,770 | 48,400 | 1,885 |
| 2015-09-17 | 3,820 | 3,880 | 3,810 | 3,855 | 60,900 | 1,927.50 |
| 2015-09-16 | 3,800 | 3,805 | 3,750 | 3,775 | 25,500 | 1,887.50 |
| 2015-09-15 | 3,745 | 3,830 | 3,745 | 3,775 | 50,000 | 1,887.50 |
| 2015-09-14 | 3,770 | 3,775 | 3,690 | 3,705 | 59,400 | 1,852.50 |
| 2015-09-11 | 3,710 | 3,810 | 3,710 | 3,770 | 84,800 | 1,885 |
| 2015-09-10 | 3,740 | 3,785 | 3,695 | 3,780 | 75,400 | 1,890 |
| 2015-09-09 | 3,780 | 3,815 | 3,750 | 3,810 | 75,400 | 1,905 |
| 2015-09-08 | 3,815 | 3,815 | 3,660 | 3,660 | 60,200 | 1,830 |
| 2015-09-07 | 3,710 | 3,815 | 3,680 | 3,770 | 78,300 | 1,885 |
| 2015-09-04 | 3,860 | 3,860 | 3,720 | 3,765 | 92,700 | 1,882.50 |
| 2015-09-03 | 3,785 | 3,935 | 3,785 | 3,825 | 83,500 | 1,912.50 |
| 2015-09-02 | 3,675 | 3,815 | 3,660 | 3,725 | 93,000 | 1,862.50 |
| 2015-09-01 | 3,885 | 3,910 | 3,785 | 3,785 | 59,300 | 1,892.50 |
| 2015-08-31 | 3,840 | 3,945 | 3,840 | 3,925 | 66,800 | 1,962.50 |
| 2015-08-28 | 3,890 | 3,930 | 3,830 | 3,905 | 73,200 | 1,952.50 |
| 2015-08-27 | 3,785 | 3,820 | 3,715 | 3,755 | 72,100 | 1,877.50 |
| 2015-08-26 | 3,580 | 3,725 | 3,560 | 3,685 | 118,800 | 1,842.50 |
| 2015-08-25 | 3,600 | 3,690 | 3,490 | 3,555 | 148,100 | 1,777.50 |
| 2015-08-24 | 3,830 | 3,885 | 3,735 | 3,735 | 81,400 | 1,867.50 |
| 2015-08-21 | 3,990 | 4,040 | 3,935 | 3,945 | 74,000 | 1,972.50 |
| 2015-08-20 | 4,130 | 4,150 | 4,060 | 4,060 | 24,500 | 2,030 |
| 2015-08-19 | 4,145 | 4,200 | 4,135 | 4,135 | 32,800 | 2,067.50 |
| 2015-08-18 | 4,160 | 4,230 | 4,160 | 4,195 | 34,600 | 2,097.50 |
| 2015-08-17 | 4,180 | 4,220 | 4,165 | 4,215 | 20,000 | 2,107.50 |
| 2015-08-14 | 4,160 | 4,190 | 4,155 | 4,180 | 31,500 | 2,090 |
| 2015-08-13 | 4,150 | 4,195 | 4,135 | 4,165 | 43,100 | 2,082.50 |
| 2015-08-12 | 4,190 | 4,225 | 4,160 | 4,170 | 29,100 | 2,085 |
| 2015-08-11 | 4,240 | 4,260 | 4,210 | 4,230 | 43,800 | 2,115 |
| 2015-08-10 | 4,190 | 4,220 | 4,155 | 4,220 | 50,600 | 2,110 |
| 2015-08-07 | 4,115 | 4,195 | 4,095 | 4,180 | 79,200 | 2,090 |
| 2015-08-06 | 4,190 | 4,240 | 4,165 | 4,170 | 86,400 | 2,085 |
| 2015-08-05 | 4,055 | 4,185 | 4,040 | 4,165 | 88,200 | 2,082.50 |
| 2015-08-04 | 4,080 | 4,090 | 4,045 | 4,085 | 71,700 | 2,042.50 |
| 2015-08-03 | 4,005 | 4,120 | 4,005 | 4,090 | 80,200 | 2,045 |
| 2015-07-31 | 4,175 | 4,255 | 4,140 | 4,225 | 73,200 | 2,112.50 |
| 2015-07-30 | 4,100 | 4,175 | 4,100 | 4,175 | 77,800 | 2,087.50 |
| 2015-07-29 | 4,030 | 4,085 | 4,020 | 4,080 | 42,000 | 2,040 |
| 2015-07-28 | 4,080 | 4,095 | 4,010 | 4,060 | 66,700 | 2,030 |
| 2015-07-27 | 4,160 | 4,160 | 4,105 | 4,120 | 52,300 | 2,060 |
| 2015-07-24 | 4,165 | 4,175 | 4,140 | 4,160 | 41,600 | 2,080 |
| 2015-07-23 | 4,125 | 4,190 | 4,125 | 4,185 | 36,900 | 2,092.50 |
| 2015-07-22 | 4,155 | 4,170 | 4,135 | 4,155 | 37,000 | 2,077.50 |
| 2015-07-21 | 4,170 | 4,215 | 4,155 | 4,180 | 40,900 | 2,090 |
| 2015-07-17 | 4,230 | 4,230 | 4,155 | 4,175 | 42,900 | 2,087.50 |
| 2015-07-16 | 4,235 | 4,255 | 4,200 | 4,230 | 50,800 | 2,115 |
| 2015-07-15 | 4,240 | 4,240 | 4,190 | 4,230 | 49,700 | 2,115 |
| 2015-07-14 | 4,185 | 4,215 | 4,165 | 4,200 | 46,800 | 2,100 |
| 2015-07-13 | 4,070 | 4,140 | 4,040 | 4,120 | 47,900 | 2,060 |
| 2015-07-10 | 4,075 | 4,080 | 4,005 | 4,025 | 72,700 | 2,012.50 |
| 2015-07-09 | 4,000 | 4,055 | 3,920 | 4,045 | 86,100 | 2,022.50 |
| 2015-07-08 | 4,185 | 4,195 | 4,110 | 4,110 | 91,600 | 2,055 |
| 2015-07-07 | 4,205 | 4,250 | 4,205 | 4,230 | 37,400 | 2,115 |
| 2015-07-06 | 4,185 | 4,205 | 4,150 | 4,150 | 83,400 | 2,075 |
| 2015-07-03 | 4,220 | 4,255 | 4,200 | 4,230 | 66,000 | 2,115 |
| 2015-07-02 | 4,300 | 4,300 | 4,245 | 4,255 | 56,200 | 2,127.50 |
| 2015-07-01 | 4,260 | 4,300 | 4,240 | 4,245 | 37,400 | 2,122.50 |
| 2015-06-30 | 4,250 | 4,275 | 4,250 | 4,260 | 82,900 | 2,130 |
| 2015-06-29 | 4,250 | 4,300 | 4,250 | 4,250 | 82,000 | 2,125 |
| 2015-06-26 | 4,390 | 4,390 | 4,340 | 4,340 | 53,400 | 2,170 |
| 2015-06-25 | 4,400 | 4,405 | 4,365 | 4,385 | 49,100 | 2,192.50 |
| 2015-06-24 | 4,400 | 4,440 | 4,400 | 4,410 | 68,800 | 2,205 |
| 2015-06-23 | 4,340 | 4,400 | 4,325 | 4,400 | 99,300 | 2,200 |
| 2015-06-22 | 4,315 | 4,350 | 4,285 | 4,320 | 71,400 | 2,160 |
| 2015-06-19 | 4,300 | 4,330 | 4,285 | 4,315 | 76,100 | 2,157.50 |
| 2015-06-18 | 4,335 | 4,335 | 4,280 | 4,285 | 76,100 | 2,142.50 |
| 2015-06-17 | 4,340 | 4,365 | 4,325 | 4,335 | 73,500 | 2,167.50 |
| 2015-06-16 | 4,305 | 4,350 | 4,305 | 4,320 | 57,000 | 2,160 |
| 2015-06-15 | 4,280 | 4,315 | 4,280 | 4,315 | 40,200 | 2,157.50 |
| 2015-06-12 | 4,300 | 4,320 | 4,270 | 4,320 | 120,700 | 2,160 |
| 2015-06-11 | 4,255 | 4,290 | 4,245 | 4,270 | 62,600 | 2,135 |
| 2015-06-10 | 4,255 | 4,325 | 4,235 | 4,255 | 122,200 | 2,127.50 |
| 2015-06-09 | 4,205 | 4,255 | 4,200 | 4,220 | 111,300 | 2,110 |
| 2015-06-08 | 4,185 | 4,215 | 4,185 | 4,190 | 62,300 | 2,095 |
| 2015-06-05 | 4,235 | 4,250 | 4,195 | 4,210 | 80,600 | 2,105 |
| 2015-06-04 | 4,210 | 4,240 | 4,195 | 4,220 | 66,800 | 2,110 |
| 2015-06-03 | 4,205 | 4,215 | 4,180 | 4,195 | 105,900 | 2,097.50 |
| 2015-06-02 | 4,240 | 4,255 | 4,210 | 4,210 | 97,900 | 2,105 |
| 2015-06-01 | 4,225 | 4,255 | 4,210 | 4,225 | 79,500 | 2,112.50 |
| 2015-05-29 | 4,270 | 4,295 | 4,240 | 4,250 | 97,300 | 2,125 |
| 2015-05-28 | 4,245 | 4,280 | 4,240 | 4,250 | 84,700 | 2,125 |
| 2015-05-27 | 4,250 | 4,285 | 4,225 | 4,270 | 87,800 | 2,135 |
| 2015-05-26 | 4,260 | 4,285 | 4,250 | 4,260 | 56,500 | 2,130 |
| 2015-05-25 | 4,310 | 4,320 | 4,275 | 4,290 | 56,700 | 2,145 |
| 2015-05-22 | 4,340 | 4,340 | 4,285 | 4,305 | 53,200 | 2,152.50 |
| 2015-05-21 | 4,300 | 4,350 | 4,295 | 4,330 | 67,800 | 2,165 |
| 2015-05-20 | 4,325 | 4,360 | 4,270 | 4,340 | 85,300 | 2,170 |
| 2015-05-19 | 4,370 | 4,370 | 4,315 | 4,330 | 70,500 | 2,165 |
| 2015-05-18 | 4,300 | 4,375 | 4,285 | 4,370 | 84,100 | 2,185 |
| 2015-05-15 | 4,200 | 4,315 | 4,125 | 4,300 | 158,200 | 2,150 |
| 2015-05-14 | 4,410 | 4,440 | 4,275 | 4,360 | 45,500 | 2,180 |
| 2015-05-13 | 4,410 | 4,450 | 4,400 | 4,420 | 24,900 | 2,210 |
| 2015-05-12 | 4,375 | 4,435 | 4,335 | 4,435 | 37,700 | 2,217.50 |
| 2015-05-11 | 4,385 | 4,440 | 4,385 | 4,430 | 52,800 | 2,215 |
| 2015-05-08 | 4,290 | 4,380 | 4,290 | 4,345 | 94,800 | 2,172.50 |
| 2015-05-07 | 4,315 | 4,410 | 4,235 | 4,255 | 120,700 | 2,127.50 |
| 2015-05-01 | 4,330 | 4,375 | 4,305 | 4,330 | 46,400 | 2,165 |
| 2015-04-30 | 4,385 | 4,450 | 4,330 | 4,340 | 109,400 | 2,170 |
| 2015-04-28 | 4,470 | 4,485 | 4,380 | 4,400 | 82,200 | 2,200 |
| 2015-04-27 | 4,445 | 4,465 | 4,405 | 4,450 | 65,700 | 2,225 |
| 2015-04-24 | 4,450 | 4,470 | 4,425 | 4,435 | 45,200 | 2,217.50 |
| 2015-04-23 | 4,475 | 4,495 | 4,440 | 4,455 | 39,500 | 2,227.50 |
| 2015-04-22 | 4,480 | 4,525 | 4,430 | 4,460 | 63,900 | 2,230 |
| 2015-04-21 | 4,435 | 4,460 | 4,415 | 4,455 | 50,600 | 2,227.50 |
| 2015-04-20 | 4,400 | 4,420 | 4,375 | 4,405 | 38,600 | 2,202.50 |
| 2015-04-17 | 4,425 | 4,445 | 4,390 | 4,400 | 51,900 | 2,200 |
| 2015-04-16 | 4,445 | 4,445 | 4,385 | 4,430 | 39,200 | 2,215 |
| 2015-04-15 | 4,445 | 4,470 | 4,420 | 4,430 | 41,900 | 2,215 |
| 2015-04-14 | 4,400 | 4,465 | 4,400 | 4,445 | 72,100 | 2,222.50 |
| 2015-04-13 | 4,355 | 4,390 | 4,340 | 4,390 | 50,600 | 2,195 |
| 2015-04-10 | 4,325 | 4,365 | 4,310 | 4,350 | 64,800 | 2,175 |
| 2015-04-09 | 4,370 | 4,375 | 4,300 | 4,320 | 49,800 | 2,160 |
| 2015-04-08 | 4,350 | 4,385 | 4,325 | 4,340 | 49,000 | 2,170 |
| 2015-04-07 | 4,280 | 4,335 | 4,275 | 4,315 | 46,600 | 2,157.50 |
| 2015-04-06 | 4,290 | 4,330 | 4,275 | 4,285 | 50,600 | 2,142.50 |
| 2015-04-03 | 4,345 | 4,350 | 4,320 | 4,335 | 27,600 | 2,167.50 |
| 2015-04-02 | 4,255 | 4,385 | 4,255 | 4,360 | 72,200 | 2,180 |
| 2015-04-01 | 4,305 | 4,335 | 4,250 | 4,255 | 81,800 | 2,127.50 |
| 2015-03-31 | 4,360 | 4,395 | 4,330 | 4,350 | 94,100 | 2,175 |
| 2015-03-30 | 4,280 | 4,305 | 4,235 | 4,290 | 90,600 | 2,145 |
| 2015-03-27 | 4,265 | 4,345 | 4,205 | 4,240 | 108,600 | 2,120 |
| 2015-03-26 | 4,415 | 4,435 | 4,360 | 4,380 | 101,300 | 2,190 |
| 2015-03-25 | 4,440 | 4,470 | 4,405 | 4,445 | 90,500 | 2,222.50 |
| 2015-03-24 | 4,410 | 4,485 | 4,395 | 4,480 | 85,400 | 2,240 |
| 2015-03-23 | 4,350 | 4,410 | 4,350 | 4,405 | 105,400 | 2,202.50 |
| 2015-03-20 | 4,350 | 4,360 | 4,320 | 4,345 | 81,300 | 2,172.50 |
| 2015-03-19 | 4,365 | 4,385 | 4,340 | 4,350 | 74,200 | 2,175 |
| 2015-03-18 | 4,330 | 4,375 | 4,330 | 4,370 | 54,200 | 2,185 |
| 2015-03-17 | 4,335 | 4,365 | 4,315 | 4,320 | 58,300 | 2,160 |
| 2015-03-16 | 4,350 | 4,350 | 4,305 | 4,310 | 54,400 | 2,155 |
| 2015-03-13 | 4,310 | 4,350 | 4,285 | 4,325 | 112,300 | 2,162.50 |
| 2015-03-12 | 4,250 | 4,295 | 4,240 | 4,275 | 58,400 | 2,137.50 |
| 2015-03-11 | 4,255 | 4,280 | 4,230 | 4,240 | 49,900 | 2,120 |
| 2015-03-10 | 4,300 | 4,310 | 4,255 | 4,270 | 59,300 | 2,135 |
| 2015-03-09 | 4,240 | 4,290 | 4,235 | 4,280 | 50,700 | 2,140 |
| 2015-03-06 | 4,255 | 4,255 | 4,220 | 4,240 | 40,100 | 2,120 |
| 2015-03-05 | 4,235 | 4,260 | 4,225 | 4,240 | 35,800 | 2,120 |
| 2015-03-04 | 4,235 | 4,245 | 4,200 | 4,235 | 70,800 | 2,117.50 |
| 2015-03-03 | 4,195 | 4,240 | 4,195 | 4,235 | 49,900 | 2,117.50 |
| 2015-03-02 | 4,155 | 4,210 | 4,155 | 4,195 | 65,900 | 2,097.50 |
| 2015-02-27 | 4,150 | 4,180 | 4,125 | 4,160 | 67,000 | 2,080 |
| 2015-02-26 | 4,115 | 4,150 | 4,105 | 4,150 | 59,300 | 2,075 |
| 2015-02-25 | 4,100 | 4,120 | 4,075 | 4,110 | 47,100 | 2,055 |
| 2015-02-24 | 4,065 | 4,100 | 4,040 | 4,100 | 67,400 | 2,050 |
| 2015-02-23 | 4,090 | 4,120 | 4,045 | 4,050 | 90,100 | 2,025 |
| 2015-02-20 | 4,085 | 4,105 | 4,035 | 4,080 | 98,800 | 2,040 |
| 2015-02-19 | 4,055 | 4,095 | 4,010 | 4,085 | 85,300 | 2,042.50 |
| 2015-02-18 | 4,030 | 4,070 | 4,020 | 4,060 | 94,200 | 2,030 |
| 2015-02-17 | 3,975 | 4,025 | 3,975 | 4,020 | 55,600 | 2,010 |
| 2015-02-16 | 3,995 | 3,995 | 3,975 | 3,975 | 55,300 | 1,987.50 |
| 2015-02-13 | 3,995 | 4,000 | 3,960 | 3,980 | 80,000 | 1,990 |
| 2015-02-12 | 3,980 | 4,010 | 3,945 | 3,965 | 72,400 | 1,982.50 |
| 2015-02-10 | 3,955 | 3,970 | 3,915 | 3,945 | 50,700 | 1,972.50 |
| 2015-02-09 | 3,980 | 3,980 | 3,940 | 3,955 | 33,600 | 1,977.50 |
| 2015-02-06 | 3,980 | 3,985 | 3,940 | 3,950 | 26,500 | 1,975 |
| 2015-02-05 | 3,925 | 3,960 | 3,925 | 3,950 | 40,600 | 1,975 |
| 2015-02-04 | 3,980 | 4,005 | 3,950 | 3,970 | 60,400 | 1,985 |
| 2015-02-03 | 3,960 | 3,975 | 3,920 | 3,940 | 74,500 | 1,970 |
| 2015-02-02 | 3,980 | 4,015 | 3,905 | 3,955 | 80,100 | 1,977.50 |
| 2015-01-30 | 4,015 | 4,080 | 3,970 | 3,995 | 54,000 | 1,997.50 |
| 2015-01-29 | 3,990 | 3,995 | 3,955 | 3,990 | 39,900 | 1,995 |
| 2015-01-28 | 3,990 | 4,010 | 3,975 | 3,995 | 48,200 | 1,997.50 |
| 2015-01-27 | 3,955 | 4,005 | 3,930 | 4,005 | 68,300 | 2,002.50 |
| 2015-01-26 | 3,920 | 3,955 | 3,850 | 3,915 | 26,500 | 1,957.50 |
| 2015-01-23 | 3,925 | 3,965 | 3,910 | 3,955 | 42,700 | 1,977.50 |
| 2015-01-22 | 3,880 | 3,885 | 3,860 | 3,885 | 27,600 | 1,942.50 |
| 2015-01-21 | 3,875 | 3,910 | 3,865 | 3,885 | 44,400 | 1,942.50 |
| 2015-01-20 | 3,855 | 3,915 | 3,845 | 3,915 | 43,300 | 1,957.50 |
| 2015-01-19 | 3,845 | 3,885 | 3,840 | 3,855 | 46,500 | 1,927.50 |
| 2015-01-16 | 3,840 | 3,850 | 3,800 | 3,845 | 66,900 | 1,922.50 |
| 2015-01-15 | 3,830 | 3,895 | 3,830 | 3,890 | 44,700 | 1,945 |
| 2015-01-14 | 3,850 | 3,875 | 3,845 | 3,860 | 48,200 | 1,930 |
| 2015-01-13 | 3,855 | 3,880 | 3,830 | 3,875 | 74,200 | 1,937.50 |
| 2015-01-09 | 3,930 | 3,960 | 3,900 | 3,920 | 59,600 | 1,960 |
| 2015-01-08 | 3,855 | 3,925 | 3,855 | 3,915 | 52,500 | 1,957.50 |
| 2015-01-07 | 3,850 | 3,890 | 3,845 | 3,850 | 44,200 | 1,925 |
| 2015-01-06 | 3,885 | 3,895 | 3,840 | 3,855 | 78,300 | 1,927.50 |
| 2015-01-05 | 3,905 | 3,980 | 3,870 | 3,920 | 58,400 | 1,960 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
