2325 (株)NJS 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 | 1,504 | 1,504 | 1,439 | 1,490 | 8,100 | 1,490 |
| 2015-12-29 | 1,468 | 1,502 | 1,468 | 1,502 | 6,700 | 1,502 |
| 2015-12-28 | 1,475 | 1,480 | 1,440 | 1,468 | 4,200 | 1,468 |
| 2015-12-25 | 1,515 | 1,515 | 1,424 | 1,490 | 14,400 | 1,490 |
| 2015-12-24 | 1,501 | 1,515 | 1,501 | 1,511 | 6,000 | 1,511 |
| 2015-12-22 | 1,511 | 1,515 | 1,500 | 1,501 | 5,700 | 1,501 |
| 2015-12-21 | 1,515 | 1,515 | 1,505 | 1,508 | 6,100 | 1,508 |
| 2015-12-18 | 1,507 | 1,520 | 1,504 | 1,506 | 4,400 | 1,506 |
| 2015-12-17 | 1,500 | 1,517 | 1,500 | 1,515 | 9,800 | 1,515 |
| 2015-12-16 | 1,500 | 1,509 | 1,486 | 1,509 | 11,800 | 1,509 |
| 2015-12-15 | 1,500 | 1,504 | 1,492 | 1,493 | 6,200 | 1,493 |
| 2015-12-14 | 1,500 | 1,501 | 1,490 | 1,500 | 9,100 | 1,500 |
| 2015-12-11 | 1,500 | 1,502 | 1,494 | 1,500 | 10,800 | 1,500 |
| 2015-12-10 | 1,500 | 1,504 | 1,494 | 1,494 | 9,900 | 1,494 |
| 2015-12-09 | 1,500 | 1,510 | 1,491 | 1,499 | 9,700 | 1,499 |
| 2015-12-08 | 1,500 | 1,500 | 1,488 | 1,500 | 12,900 | 1,500 |
| 2015-12-07 | 1,500 | 1,500 | 1,481 | 1,500 | 14,900 | 1,500 |
| 2015-12-04 | 1,464 | 1,474 | 1,457 | 1,474 | 13,200 | 1,474 |
| 2015-12-03 | 1,468 | 1,473 | 1,461 | 1,465 | 14,300 | 1,465 |
| 2015-12-02 | 1,461 | 1,465 | 1,457 | 1,464 | 4,000 | 1,464 |
| 2015-12-01 | 1,456 | 1,469 | 1,456 | 1,462 | 2,500 | 1,462 |
| 2015-11-30 | 1,466 | 1,466 | 1,454 | 1,457 | 4,400 | 1,457 |
| 2015-11-27 | 1,463 | 1,472 | 1,463 | 1,467 | 1,500 | 1,467 |
| 2015-11-26 | 1,470 | 1,470 | 1,463 | 1,463 | 3,200 | 1,463 |
| 2015-11-25 | 1,468 | 1,469 | 1,462 | 1,465 | 4,200 | 1,465 |
| 2015-11-24 | 1,466 | 1,468 | 1,461 | 1,468 | 5,100 | 1,468 |
| 2015-11-20 | 1,468 | 1,468 | 1,459 | 1,464 | 2,200 | 1,464 |
| 2015-11-19 | 1,469 | 1,469 | 1,455 | 1,468 | 7,400 | 1,468 |
| 2015-11-18 | 1,459 | 1,463 | 1,450 | 1,456 | 6,800 | 1,456 |
| 2015-11-17 | 1,450 | 1,450 | 1,442 | 1,450 | 7,100 | 1,450 |
| 2015-11-16 | 1,444 | 1,450 | 1,436 | 1,440 | 7,000 | 1,440 |
| 2015-11-13 | 1,450 | 1,450 | 1,432 | 1,447 | 21,700 | 1,447 |
| 2015-11-12 | 1,450 | 1,461 | 1,446 | 1,450 | 15,900 | 1,450 |
| 2015-11-11 | 1,450 | 1,451 | 1,435 | 1,450 | 14,600 | 1,450 |
| 2015-11-10 | 1,463 | 1,463 | 1,440 | 1,450 | 9,700 | 1,450 |
| 2015-11-09 | 1,462 | 1,464 | 1,430 | 1,463 | 8,500 | 1,463 |
| 2015-11-06 | 1,450 | 1,458 | 1,442 | 1,445 | 4,700 | 1,445 |
| 2015-11-05 | 1,449 | 1,449 | 1,430 | 1,438 | 6,700 | 1,438 |
| 2015-11-04 | 1,439 | 1,466 | 1,435 | 1,442 | 7,300 | 1,442 |
| 2015-11-02 | 1,460 | 1,460 | 1,426 | 1,439 | 8,000 | 1,439 |
| 2015-10-30 | 1,471 | 1,471 | 1,458 | 1,464 | 2,700 | 1,464 |
| 2015-10-29 | 1,470 | 1,472 | 1,463 | 1,464 | 6,500 | 1,464 |
| 2015-10-28 | 1,465 | 1,470 | 1,464 | 1,466 | 4,200 | 1,466 |
| 2015-10-27 | 1,480 | 1,480 | 1,467 | 1,470 | 3,100 | 1,470 |
| 2015-10-26 | 1,471 | 1,472 | 1,446 | 1,467 | 12,900 | 1,467 |
| 2015-10-23 | 1,435 | 1,446 | 1,431 | 1,442 | 5,400 | 1,442 |
| 2015-10-22 | 1,420 | 1,435 | 1,420 | 1,422 | 5,300 | 1,422 |
| 2015-10-21 | 1,404 | 1,419 | 1,401 | 1,414 | 6,700 | 1,414 |
| 2015-10-20 | 1,401 | 1,410 | 1,401 | 1,401 | 1,900 | 1,401 |
| 2015-10-19 | 1,400 | 1,415 | 1,400 | 1,401 | 4,300 | 1,401 |
| 2015-10-16 | 1,411 | 1,411 | 1,401 | 1,404 | 3,000 | 1,404 |
| 2015-10-15 | 1,400 | 1,413 | 1,396 | 1,406 | 4,800 | 1,406 |
| 2015-10-14 | 1,418 | 1,418 | 1,402 | 1,404 | 3,400 | 1,404 |
| 2015-10-13 | 1,412 | 1,417 | 1,411 | 1,417 | 3,100 | 1,417 |
| 2015-10-09 | 1,408 | 1,410 | 1,400 | 1,410 | 4,100 | 1,410 |
| 2015-10-08 | 1,393 | 1,403 | 1,392 | 1,403 | 11,200 | 1,403 |
| 2015-10-07 | 1,384 | 1,393 | 1,370 | 1,393 | 5,700 | 1,393 |
| 2015-10-06 | 1,388 | 1,388 | 1,362 | 1,376 | 12,400 | 1,376 |
| 2015-10-05 | 1,378 | 1,392 | 1,375 | 1,388 | 3,300 | 1,388 |
| 2015-10-02 | 1,365 | 1,384 | 1,363 | 1,379 | 9,000 | 1,379 |
| 2015-10-01 | 1,382 | 1,382 | 1,361 | 1,367 | 2,600 | 1,367 |
| 2015-09-30 | 1,386 | 1,386 | 1,361 | 1,374 | 2,800 | 1,374 |
| 2015-09-29 | 1,382 | 1,398 | 1,363 | 1,363 | 7,700 | 1,363 |
| 2015-09-28 | 1,391 | 1,407 | 1,388 | 1,388 | 2,500 | 1,388 |
| 2015-09-25 | 1,410 | 1,412 | 1,381 | 1,395 | 6,200 | 1,395 |
| 2015-09-24 | 1,397 | 1,403 | 1,382 | 1,382 | 6,400 | 1,382 |
| 2015-09-18 | 1,406 | 1,410 | 1,395 | 1,396 | 6,100 | 1,396 |
| 2015-09-17 | 1,404 | 1,410 | 1,396 | 1,406 | 5,600 | 1,406 |
| 2015-09-16 | 1,425 | 1,429 | 1,404 | 1,414 | 2,200 | 1,414 |
| 2015-09-15 | 1,411 | 1,418 | 1,402 | 1,412 | 3,400 | 1,412 |
| 2015-09-14 | 1,430 | 1,433 | 1,413 | 1,413 | 3,000 | 1,413 |
| 2015-09-11 | 1,388 | 1,443 | 1,388 | 1,405 | 11,500 | 1,405 |
| 2015-09-10 | 1,397 | 1,435 | 1,378 | 1,418 | 8,800 | 1,418 |
| 2015-09-09 | 1,370 | 1,398 | 1,370 | 1,398 | 7,800 | 1,398 |
| 2015-09-08 | 1,400 | 1,400 | 1,356 | 1,357 | 10,300 | 1,357 |
| 2015-09-07 | 1,401 | 1,403 | 1,362 | 1,403 | 5,500 | 1,403 |
| 2015-09-04 | 1,423 | 1,477 | 1,401 | 1,409 | 9,000 | 1,409 |
| 2015-09-03 | 1,445 | 1,449 | 1,430 | 1,431 | 2,800 | 1,431 |
| 2015-09-02 | 1,436 | 1,451 | 1,426 | 1,441 | 5,300 | 1,441 |
| 2015-09-01 | 1,463 | 1,487 | 1,449 | 1,452 | 7,700 | 1,452 |
| 2015-08-31 | 1,422 | 1,469 | 1,422 | 1,463 | 11,500 | 1,463 |
| 2015-08-28 | 1,466 | 1,496 | 1,448 | 1,465 | 3,700 | 1,465 |
| 2015-08-27 | 1,438 | 1,466 | 1,437 | 1,441 | 5,600 | 1,441 |
| 2015-08-26 | 1,400 | 1,470 | 1,400 | 1,438 | 11,200 | 1,438 |
| 2015-08-25 | 1,400 | 1,463 | 1,381 | 1,405 | 20,800 | 1,405 |
| 2015-08-24 | 1,490 | 1,499 | 1,440 | 1,450 | 15,700 | 1,450 |
| 2015-08-21 | 1,501 | 1,536 | 1,501 | 1,524 | 7,200 | 1,524 |
| 2015-08-20 | 1,548 | 1,560 | 1,548 | 1,554 | 6,600 | 1,554 |
| 2015-08-19 | 1,552 | 1,552 | 1,535 | 1,548 | 6,000 | 1,548 |
| 2015-08-18 | 1,569 | 1,569 | 1,558 | 1,562 | 1,500 | 1,562 |
| 2015-08-17 | 1,570 | 1,574 | 1,558 | 1,572 | 3,800 | 1,572 |
| 2015-08-14 | 1,574 | 1,574 | 1,554 | 1,569 | 11,500 | 1,569 |
| 2015-08-13 | 1,550 | 1,575 | 1,520 | 1,569 | 36,400 | 1,569 |
| 2015-08-12 | 1,540 | 1,563 | 1,505 | 1,532 | 18,600 | 1,532 |
| 2015-08-11 | 1,532 | 1,560 | 1,522 | 1,551 | 25,300 | 1,551 |
| 2015-08-10 | 1,500 | 1,532 | 1,500 | 1,531 | 26,700 | 1,531 |
| 2015-08-07 | 1,505 | 1,525 | 1,492 | 1,510 | 17,600 | 1,510 |
| 2015-08-06 | 1,500 | 1,506 | 1,500 | 1,503 | 9,800 | 1,503 |
| 2015-08-05 | 1,467 | 1,505 | 1,464 | 1,500 | 17,600 | 1,500 |
| 2015-08-04 | 1,488 | 1,489 | 1,469 | 1,477 | 3,700 | 1,477 |
| 2015-08-03 | 1,478 | 1,511 | 1,468 | 1,486 | 12,200 | 1,486 |
| 2015-07-31 | 1,443 | 1,470 | 1,443 | 1,462 | 10,500 | 1,462 |
| 2015-07-30 | 1,476 | 1,480 | 1,436 | 1,436 | 25,100 | 1,436 |
| 2015-07-29 | 1,472 | 1,475 | 1,468 | 1,471 | 6,200 | 1,471 |
| 2015-07-28 | 1,481 | 1,489 | 1,471 | 1,473 | 7,600 | 1,473 |
| 2015-07-27 | 1,491 | 1,520 | 1,481 | 1,486 | 10,800 | 1,486 |
| 2015-07-24 | 1,485 | 1,502 | 1,482 | 1,493 | 11,300 | 1,493 |
| 2015-07-23 | 1,497 | 1,497 | 1,482 | 1,485 | 6,500 | 1,485 |
| 2015-07-22 | 1,494 | 1,500 | 1,486 | 1,490 | 8,600 | 1,490 |
| 2015-07-21 | 1,500 | 1,500 | 1,489 | 1,494 | 8,300 | 1,494 |
| 2015-07-17 | 1,499 | 1,500 | 1,482 | 1,492 | 5,000 | 1,492 |
| 2015-07-16 | 1,503 | 1,503 | 1,495 | 1,498 | 5,900 | 1,498 |
| 2015-07-15 | 1,499 | 1,516 | 1,496 | 1,504 | 10,600 | 1,504 |
| 2015-07-14 | 1,511 | 1,511 | 1,495 | 1,499 | 9,300 | 1,499 |
| 2015-07-13 | 1,484 | 1,524 | 1,456 | 1,485 | 10,500 | 1,485 |
| 2015-07-10 | 1,465 | 1,484 | 1,456 | 1,459 | 10,600 | 1,459 |
| 2015-07-09 | 1,470 | 1,470 | 1,420 | 1,464 | 21,100 | 1,464 |
| 2015-07-08 | 1,512 | 1,520 | 1,500 | 1,500 | 27,600 | 1,500 |
| 2015-07-07 | 1,517 | 1,532 | 1,513 | 1,519 | 11,300 | 1,519 |
| 2015-07-06 | 1,534 | 1,540 | 1,516 | 1,517 | 10,500 | 1,517 |
| 2015-07-03 | 1,543 | 1,544 | 1,535 | 1,536 | 8,500 | 1,536 |
| 2015-07-02 | 1,541 | 1,545 | 1,539 | 1,544 | 6,400 | 1,544 |
| 2015-07-01 | 1,540 | 1,552 | 1,536 | 1,541 | 5,000 | 1,541 |
| 2015-06-30 | 1,537 | 1,554 | 1,535 | 1,540 | 10,100 | 1,540 |
| 2015-06-29 | 1,548 | 1,558 | 1,533 | 1,537 | 11,400 | 1,537 |
| 2015-06-26 | 1,589 | 1,589 | 1,530 | 1,566 | 9,100 | 1,566 |
| 2015-06-25 | 1,591 | 1,601 | 1,591 | 1,597 | 17,200 | 1,597 |
| 2015-06-24 | 1,596 | 1,600 | 1,586 | 1,599 | 12,600 | 1,599 |
| 2015-06-23 | 1,590 | 1,600 | 1,590 | 1,595 | 6,500 | 1,595 |
| 2015-06-22 | 1,588 | 1,602 | 1,583 | 1,595 | 9,700 | 1,595 |
| 2015-06-19 | 1,578 | 1,600 | 1,578 | 1,590 | 16,000 | 1,590 |
| 2015-06-18 | 1,582 | 1,585 | 1,578 | 1,581 | 4,500 | 1,581 |
| 2015-06-17 | 1,589 | 1,589 | 1,582 | 1,582 | 5,600 | 1,582 |
| 2015-06-16 | 1,592 | 1,594 | 1,581 | 1,588 | 10,500 | 1,588 |
| 2015-06-15 | 1,589 | 1,592 | 1,581 | 1,589 | 11,000 | 1,589 |
| 2015-06-12 | 1,579 | 1,590 | 1,568 | 1,587 | 28,000 | 1,587 |
| 2015-06-11 | 1,580 | 1,583 | 1,572 | 1,579 | 10,100 | 1,579 |
| 2015-06-10 | 1,582 | 1,582 | 1,570 | 1,570 | 13,300 | 1,570 |
| 2015-06-09 | 1,579 | 1,580 | 1,570 | 1,572 | 19,700 | 1,572 |
| 2015-06-08 | 1,581 | 1,591 | 1,580 | 1,580 | 7,600 | 1,580 |
| 2015-06-05 | 1,580 | 1,583 | 1,580 | 1,581 | 5,900 | 1,581 |
| 2015-06-04 | 1,589 | 1,589 | 1,576 | 1,580 | 7,300 | 1,580 |
| 2015-06-03 | 1,580 | 1,586 | 1,580 | 1,585 | 6,700 | 1,585 |
| 2015-06-02 | 1,585 | 1,589 | 1,580 | 1,582 | 8,200 | 1,582 |
| 2015-06-01 | 1,584 | 1,592 | 1,583 | 1,585 | 14,200 | 1,585 |
| 2015-05-29 | 1,588 | 1,588 | 1,573 | 1,583 | 9,800 | 1,583 |
| 2015-05-28 | 1,583 | 1,585 | 1,581 | 1,584 | 7,900 | 1,584 |
| 2015-05-27 | 1,581 | 1,591 | 1,581 | 1,583 | 10,900 | 1,583 |
| 2015-05-26 | 1,583 | 1,587 | 1,581 | 1,581 | 10,900 | 1,581 |
| 2015-05-25 | 1,582 | 1,594 | 1,580 | 1,581 | 10,900 | 1,581 |
| 2015-05-22 | 1,588 | 1,590 | 1,582 | 1,583 | 4,700 | 1,583 |
| 2015-05-21 | 1,589 | 1,595 | 1,581 | 1,581 | 11,400 | 1,581 |
| 2015-05-20 | 1,589 | 1,592 | 1,582 | 1,586 | 9,200 | 1,586 |
| 2015-05-19 | 1,584 | 1,585 | 1,575 | 1,584 | 5,900 | 1,584 |
| 2015-05-18 | 1,573 | 1,584 | 1,570 | 1,576 | 9,600 | 1,576 |
| 2015-05-15 | 1,580 | 1,594 | 1,573 | 1,573 | 13,800 | 1,573 |
| 2015-05-14 | 1,586 | 1,590 | 1,581 | 1,585 | 5,400 | 1,585 |
| 2015-05-13 | 1,586 | 1,595 | 1,586 | 1,590 | 10,700 | 1,590 |
| 2015-05-12 | 1,589 | 1,590 | 1,578 | 1,587 | 5,900 | 1,587 |
| 2015-05-11 | 1,580 | 1,594 | 1,577 | 1,584 | 10,300 | 1,584 |
| 2015-05-08 | 1,568 | 1,590 | 1,568 | 1,577 | 6,600 | 1,577 |
| 2015-05-07 | 1,581 | 1,581 | 1,567 | 1,568 | 8,400 | 1,568 |
| 2015-05-01 | 1,579 | 1,598 | 1,569 | 1,572 | 13,300 | 1,572 |
| 2015-04-30 | 1,586 | 1,587 | 1,566 | 1,581 | 16,300 | 1,581 |
| 2015-04-28 | 1,598 | 1,602 | 1,580 | 1,586 | 22,500 | 1,586 |
| 2015-04-27 | 1,600 | 1,605 | 1,593 | 1,596 | 12,200 | 1,596 |
| 2015-04-24 | 1,600 | 1,602 | 1,595 | 1,597 | 8,000 | 1,597 |
| 2015-04-23 | 1,600 | 1,600 | 1,590 | 1,591 | 7,300 | 1,591 |
| 2015-04-22 | 1,582 | 1,596 | 1,582 | 1,585 | 5,400 | 1,585 |
| 2015-04-21 | 1,590 | 1,597 | 1,580 | 1,585 | 12,900 | 1,585 |
| 2015-04-20 | 1,592 | 1,596 | 1,586 | 1,590 | 12,700 | 1,590 |
| 2015-04-17 | 1,599 | 1,607 | 1,592 | 1,601 | 10,800 | 1,601 |
| 2015-04-16 | 1,600 | 1,601 | 1,595 | 1,599 | 8,200 | 1,599 |
| 2015-04-15 | 1,612 | 1,619 | 1,598 | 1,605 | 16,700 | 1,605 |
| 2015-04-14 | 1,598 | 1,611 | 1,584 | 1,609 | 17,700 | 1,609 |
| 2015-04-13 | 1,587 | 1,590 | 1,574 | 1,582 | 8,600 | 1,582 |
| 2015-04-10 | 1,585 | 1,588 | 1,574 | 1,587 | 8,400 | 1,587 |
| 2015-04-09 | 1,581 | 1,581 | 1,571 | 1,580 | 9,000 | 1,580 |
| 2015-04-08 | 1,598 | 1,598 | 1,573 | 1,581 | 9,200 | 1,581 |
| 2015-04-07 | 1,590 | 1,592 | 1,575 | 1,589 | 13,100 | 1,589 |
| 2015-04-06 | 1,583 | 1,589 | 1,568 | 1,587 | 11,000 | 1,587 |
| 2015-04-03 | 1,558 | 1,576 | 1,558 | 1,570 | 9,800 | 1,570 |
| 2015-04-02 | 1,551 | 1,568 | 1,550 | 1,557 | 12,800 | 1,557 |
| 2015-04-01 | 1,558 | 1,558 | 1,530 | 1,550 | 16,200 | 1,550 |
| 2015-03-31 | 1,530 | 1,556 | 1,530 | 1,547 | 10,800 | 1,547 |
| 2015-03-30 | 1,570 | 1,590 | 1,510 | 1,510 | 35,700 | 1,510 |
| 2015-03-27 | 1,571 | 1,582 | 1,555 | 1,555 | 32,700 | 1,555 |
| 2015-03-26 | 1,586 | 1,588 | 1,571 | 1,571 | 33,500 | 1,571 |
| 2015-03-25 | 1,616 | 1,616 | 1,586 | 1,597 | 17,700 | 1,597 |
| 2015-03-24 | 1,597 | 1,616 | 1,591 | 1,616 | 13,800 | 1,616 |
| 2015-03-23 | 1,584 | 1,597 | 1,581 | 1,590 | 11,800 | 1,590 |
| 2015-03-20 | 1,590 | 1,597 | 1,584 | 1,592 | 13,000 | 1,592 |
| 2015-03-19 | 1,600 | 1,605 | 1,588 | 1,605 | 15,200 | 1,605 |
| 2015-03-18 | 1,612 | 1,616 | 1,594 | 1,599 | 20,200 | 1,599 |
| 2015-03-17 | 1,625 | 1,632 | 1,605 | 1,619 | 13,400 | 1,619 |
| 2015-03-16 | 1,642 | 1,642 | 1,618 | 1,623 | 12,100 | 1,623 |
| 2015-03-13 | 1,654 | 1,654 | 1,630 | 1,633 | 27,400 | 1,633 |
| 2015-03-12 | 1,623 | 1,650 | 1,616 | 1,645 | 24,300 | 1,645 |
| 2015-03-11 | 1,585 | 1,619 | 1,585 | 1,617 | 23,900 | 1,617 |
| 2015-03-10 | 1,599 | 1,614 | 1,578 | 1,579 | 32,800 | 1,579 |
| 2015-03-09 | 1,619 | 1,621 | 1,590 | 1,604 | 22,700 | 1,604 |
| 2015-03-06 | 1,618 | 1,629 | 1,618 | 1,625 | 19,500 | 1,625 |
| 2015-03-05 | 1,646 | 1,647 | 1,605 | 1,618 | 36,400 | 1,618 |
| 2015-03-04 | 1,666 | 1,670 | 1,631 | 1,646 | 27,500 | 1,646 |
| 2015-03-03 | 1,658 | 1,680 | 1,658 | 1,673 | 41,200 | 1,673 |
| 2015-03-02 | 1,663 | 1,710 | 1,642 | 1,658 | 73,900 | 1,658 |
| 2015-02-27 | 1,723 | 1,739 | 1,650 | 1,661 | 172,600 | 1,661 |
| 2015-02-26 | 1,800 | 1,838 | 1,723 | 1,723 | 383,200 | 1,723 |
| 2015-02-25 | 1,774 | 1,809 | 1,762 | 1,800 | 94,500 | 1,800 |
| 2015-02-24 | 1,798 | 1,836 | 1,779 | 1,798 | 111,300 | 1,798 |
| 2015-02-23 | 1,743 | 1,800 | 1,743 | 1,800 | 54,300 | 1,800 |
| 2015-02-20 | 1,722 | 1,761 | 1,722 | 1,739 | 43,900 | 1,739 |
| 2015-02-19 | 1,761 | 1,770 | 1,717 | 1,735 | 68,800 | 1,735 |
| 2015-02-18 | 1,790 | 1,795 | 1,760 | 1,774 | 45,600 | 1,774 |
| 2015-02-17 | 1,785 | 1,811 | 1,770 | 1,799 | 42,700 | 1,799 |
| 2015-02-16 | 1,764 | 1,819 | 1,764 | 1,797 | 57,900 | 1,797 |
| 2015-02-13 | 1,832 | 1,833 | 1,750 | 1,769 | 140,700 | 1,769 |
| 2015-02-12 | 1,875 | 1,881 | 1,844 | 1,859 | 58,900 | 1,859 |
| 2015-02-10 | 1,905 | 1,905 | 1,868 | 1,899 | 39,800 | 1,899 |
| 2015-02-09 | 1,870 | 1,911 | 1,831 | 1,907 | 73,100 | 1,907 |
| 2015-02-06 | 1,885 | 1,914 | 1,865 | 1,872 | 39,900 | 1,872 |
| 2015-02-05 | 1,904 | 1,914 | 1,885 | 1,900 | 29,700 | 1,900 |
| 2015-02-04 | 1,917 | 1,970 | 1,910 | 1,920 | 57,200 | 1,920 |
| 2015-02-03 | 1,993 | 1,995 | 1,918 | 1,932 | 63,500 | 1,932 |
| 2015-02-02 | 1,944 | 1,978 | 1,928 | 1,978 | 71,600 | 1,978 |
| 2015-01-30 | 1,899 | 1,927 | 1,859 | 1,927 | 74,900 | 1,927 |
| 2015-01-29 | 1,827 | 1,871 | 1,823 | 1,853 | 47,700 | 1,853 |
| 2015-01-28 | 1,908 | 1,916 | 1,820 | 1,832 | 89,800 | 1,832 |
| 2015-01-27 | 1,935 | 1,958 | 1,892 | 1,911 | 97,300 | 1,911 |
| 2015-01-26 | 1,890 | 1,921 | 1,875 | 1,920 | 123,300 | 1,920 |
| 2015-01-23 | 1,810 | 1,870 | 1,810 | 1,860 | 86,500 | 1,860 |
| 2015-01-22 | 1,745 | 1,810 | 1,725 | 1,800 | 72,200 | 1,800 |
| 2015-01-21 | 1,731 | 1,745 | 1,730 | 1,745 | 43,500 | 1,745 |
| 2015-01-20 | 1,711 | 1,748 | 1,700 | 1,731 | 176,900 | 1,731 |
| 2015-01-19 | 1,730 | 1,784 | 1,672 | 1,700 | 212,800 | 1,700 |
| 2015-01-16 | 1,500 | 1,501 | 1,493 | 1,501 | 14,000 | 1,501 |
| 2015-01-15 | 1,512 | 1,528 | 1,503 | 1,505 | 6,600 | 1,505 |
| 2015-01-14 | 1,505 | 1,530 | 1,505 | 1,505 | 4,600 | 1,505 |
| 2015-01-13 | 1,530 | 1,530 | 1,508 | 1,512 | 6,100 | 1,512 |
| 2015-01-09 | 1,554 | 1,556 | 1,530 | 1,531 | 10,200 | 1,531 |
| 2015-01-08 | 1,518 | 1,560 | 1,505 | 1,557 | 15,100 | 1,557 |
| 2015-01-07 | 1,505 | 1,514 | 1,505 | 1,512 | 4,500 | 1,512 |
| 2015-01-06 | 1,499 | 1,515 | 1,499 | 1,507 | 12,300 | 1,507 |
| 2015-01-05 | 1,511 | 1,514 | 1,495 | 1,506 | 5,000 | 1,506 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
