2922 (株)なとり 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 | 1,748 | 1,748 | 1,718 | 1,738 | 8,200 | 1,738 |
| 2015-12-29 | 1,719 | 1,730 | 1,695 | 1,730 | 16,500 | 1,730 |
| 2015-12-28 | 1,718 | 1,719 | 1,693 | 1,714 | 14,100 | 1,714 |
| 2015-12-25 | 1,692 | 1,715 | 1,679 | 1,702 | 20,300 | 1,702 |
| 2015-12-24 | 1,760 | 1,760 | 1,683 | 1,692 | 39,100 | 1,692 |
| 2015-12-22 | 1,749 | 1,770 | 1,741 | 1,762 | 28,600 | 1,762 |
| 2015-12-21 | 1,761 | 1,765 | 1,731 | 1,747 | 19,300 | 1,747 |
| 2015-12-18 | 1,785 | 1,786 | 1,754 | 1,763 | 19,400 | 1,763 |
| 2015-12-17 | 1,750 | 1,783 | 1,750 | 1,776 | 53,100 | 1,776 |
| 2015-12-16 | 1,700 | 1,728 | 1,694 | 1,725 | 23,100 | 1,725 |
| 2015-12-15 | 1,698 | 1,709 | 1,694 | 1,696 | 25,900 | 1,696 |
| 2015-12-14 | 1,665 | 1,698 | 1,646 | 1,698 | 31,200 | 1,698 |
| 2015-12-11 | 1,680 | 1,700 | 1,673 | 1,685 | 29,800 | 1,685 |
| 2015-12-10 | 1,699 | 1,714 | 1,687 | 1,694 | 20,200 | 1,694 |
| 2015-12-09 | 1,732 | 1,735 | 1,695 | 1,712 | 31,200 | 1,712 |
| 2015-12-08 | 1,741 | 1,747 | 1,714 | 1,732 | 29,800 | 1,732 |
| 2015-12-07 | 1,724 | 1,743 | 1,715 | 1,741 | 33,100 | 1,741 |
| 2015-12-04 | 1,714 | 1,714 | 1,680 | 1,704 | 21,200 | 1,704 |
| 2015-12-03 | 1,688 | 1,732 | 1,688 | 1,717 | 45,400 | 1,717 |
| 2015-12-02 | 1,660 | 1,692 | 1,656 | 1,691 | 37,200 | 1,691 |
| 2015-12-01 | 1,645 | 1,659 | 1,638 | 1,659 | 17,800 | 1,659 |
| 2015-11-30 | 1,640 | 1,654 | 1,637 | 1,653 | 19,800 | 1,653 |
| 2015-11-27 | 1,700 | 1,711 | 1,611 | 1,658 | 34,000 | 1,658 |
| 2015-11-26 | 1,711 | 1,714 | 1,700 | 1,702 | 23,100 | 1,702 |
| 2015-11-25 | 1,728 | 1,728 | 1,706 | 1,711 | 25,000 | 1,711 |
| 2015-11-24 | 1,777 | 1,777 | 1,720 | 1,730 | 36,500 | 1,730 |
| 2015-11-20 | 1,795 | 1,798 | 1,753 | 1,779 | 22,900 | 1,779 |
| 2015-11-19 | 1,794 | 1,838 | 1,786 | 1,800 | 40,400 | 1,800 |
| 2015-11-18 | 1,750 | 1,771 | 1,744 | 1,765 | 31,100 | 1,765 |
| 2015-11-17 | 1,683 | 1,735 | 1,683 | 1,729 | 30,400 | 1,729 |
| 2015-11-16 | 1,683 | 1,684 | 1,671 | 1,671 | 17,200 | 1,671 |
| 2015-11-13 | 1,670 | 1,690 | 1,654 | 1,687 | 25,100 | 1,687 |
| 2015-11-12 | 1,631 | 1,678 | 1,630 | 1,665 | 35,000 | 1,665 |
| 2015-11-11 | 1,621 | 1,636 | 1,617 | 1,635 | 12,600 | 1,635 |
| 2015-11-10 | 1,634 | 1,634 | 1,622 | 1,622 | 11,300 | 1,622 |
| 2015-11-09 | 1,637 | 1,639 | 1,620 | 1,636 | 26,300 | 1,636 |
| 2015-11-06 | 1,605 | 1,618 | 1,604 | 1,610 | 15,000 | 1,610 |
| 2015-11-05 | 1,585 | 1,606 | 1,584 | 1,599 | 23,700 | 1,599 |
| 2015-11-04 | 1,579 | 1,586 | 1,573 | 1,577 | 16,600 | 1,577 |
| 2015-11-02 | 1,575 | 1,575 | 1,540 | 1,562 | 11,000 | 1,562 |
| 2015-10-30 | 1,578 | 1,580 | 1,561 | 1,574 | 19,400 | 1,574 |
| 2015-10-29 | 1,560 | 1,575 | 1,532 | 1,548 | 62,600 | 1,548 |
| 2015-10-28 | 1,549 | 1,550 | 1,535 | 1,550 | 8,300 | 1,550 |
| 2015-10-27 | 1,545 | 1,549 | 1,539 | 1,545 | 16,600 | 1,545 |
| 2015-10-26 | 1,545 | 1,546 | 1,534 | 1,543 | 11,900 | 1,543 |
| 2015-10-23 | 1,545 | 1,545 | 1,534 | 1,541 | 9,000 | 1,541 |
| 2015-10-22 | 1,540 | 1,542 | 1,526 | 1,534 | 5,800 | 1,534 |
| 2015-10-21 | 1,520 | 1,549 | 1,519 | 1,549 | 18,100 | 1,549 |
| 2015-10-20 | 1,510 | 1,520 | 1,510 | 1,517 | 4,400 | 1,517 |
| 2015-10-19 | 1,525 | 1,525 | 1,512 | 1,516 | 8,000 | 1,516 |
| 2015-10-16 | 1,521 | 1,524 | 1,516 | 1,522 | 9,100 | 1,522 |
| 2015-10-15 | 1,515 | 1,522 | 1,515 | 1,521 | 7,400 | 1,521 |
| 2015-10-14 | 1,507 | 1,519 | 1,502 | 1,515 | 6,300 | 1,515 |
| 2015-10-13 | 1,522 | 1,522 | 1,501 | 1,521 | 7,900 | 1,521 |
| 2015-10-09 | 1,488 | 1,520 | 1,485 | 1,520 | 10,300 | 1,520 |
| 2015-10-08 | 1,521 | 1,521 | 1,467 | 1,472 | 13,000 | 1,472 |
| 2015-10-07 | 1,518 | 1,522 | 1,504 | 1,521 | 6,100 | 1,521 |
| 2015-10-06 | 1,500 | 1,518 | 1,500 | 1,518 | 12,200 | 1,518 |
| 2015-10-05 | 1,500 | 1,500 | 1,490 | 1,495 | 5,700 | 1,495 |
| 2015-10-02 | 1,479 | 1,498 | 1,470 | 1,497 | 6,500 | 1,497 |
| 2015-10-01 | 1,471 | 1,480 | 1,445 | 1,479 | 9,900 | 1,479 |
| 2015-09-30 | 1,440 | 1,465 | 1,440 | 1,455 | 5,900 | 1,455 |
| 2015-09-29 | 1,461 | 1,461 | 1,436 | 1,437 | 9,100 | 1,437 |
| 2015-09-28 | 1,480 | 1,482 | 1,465 | 1,476 | 8,200 | 1,476 |
| 2015-09-25 | 1,439 | 1,480 | 1,439 | 1,480 | 9,600 | 1,480 |
| 2015-09-24 | 1,431 | 1,463 | 1,431 | 1,439 | 11,100 | 1,439 |
| 2015-09-18 | 1,440 | 1,450 | 1,416 | 1,450 | 10,800 | 1,450 |
| 2015-09-17 | 1,414 | 1,453 | 1,412 | 1,445 | 7,900 | 1,445 |
| 2015-09-16 | 1,425 | 1,425 | 1,407 | 1,414 | 6,900 | 1,414 |
| 2015-09-15 | 1,417 | 1,427 | 1,408 | 1,419 | 12,900 | 1,419 |
| 2015-09-14 | 1,411 | 1,424 | 1,411 | 1,416 | 5,200 | 1,416 |
| 2015-09-11 | 1,400 | 1,440 | 1,400 | 1,404 | 26,800 | 1,404 |
| 2015-09-10 | 1,433 | 1,452 | 1,420 | 1,424 | 8,200 | 1,424 |
| 2015-09-09 | 1,412 | 1,464 | 1,412 | 1,462 | 14,100 | 1,462 |
| 2015-09-08 | 1,448 | 1,448 | 1,411 | 1,412 | 7,600 | 1,412 |
| 2015-09-07 | 1,446 | 1,454 | 1,432 | 1,448 | 5,500 | 1,448 |
| 2015-09-04 | 1,456 | 1,464 | 1,446 | 1,460 | 11,200 | 1,460 |
| 2015-09-03 | 1,462 | 1,477 | 1,455 | 1,456 | 7,000 | 1,456 |
| 2015-09-02 | 1,440 | 1,490 | 1,440 | 1,462 | 12,700 | 1,462 |
| 2015-09-01 | 1,470 | 1,498 | 1,442 | 1,470 | 24,300 | 1,470 |
| 2015-08-31 | 1,465 | 1,467 | 1,453 | 1,466 | 5,800 | 1,466 |
| 2015-08-28 | 1,467 | 1,489 | 1,438 | 1,461 | 8,900 | 1,461 |
| 2015-08-27 | 1,455 | 1,477 | 1,428 | 1,428 | 12,600 | 1,428 |
| 2015-08-26 | 1,355 | 1,457 | 1,355 | 1,421 | 17,000 | 1,421 |
| 2015-08-25 | 1,370 | 1,430 | 1,330 | 1,352 | 23,700 | 1,352 |
| 2015-08-24 | 1,450 | 1,470 | 1,413 | 1,415 | 18,500 | 1,415 |
| 2015-08-21 | 1,497 | 1,499 | 1,480 | 1,480 | 12,100 | 1,480 |
| 2015-08-20 | 1,520 | 1,529 | 1,500 | 1,502 | 5,700 | 1,502 |
| 2015-08-19 | 1,538 | 1,538 | 1,510 | 1,520 | 7,500 | 1,520 |
| 2015-08-18 | 1,509 | 1,538 | 1,509 | 1,535 | 9,000 | 1,535 |
| 2015-08-17 | 1,517 | 1,520 | 1,500 | 1,518 | 14,800 | 1,518 |
| 2015-08-14 | 1,518 | 1,518 | 1,507 | 1,517 | 7,800 | 1,517 |
| 2015-08-13 | 1,510 | 1,519 | 1,500 | 1,514 | 10,500 | 1,514 |
| 2015-08-12 | 1,530 | 1,540 | 1,516 | 1,519 | 8,400 | 1,519 |
| 2015-08-11 | 1,555 | 1,555 | 1,530 | 1,542 | 12,300 | 1,542 |
| 2015-08-10 | 1,534 | 1,556 | 1,534 | 1,556 | 21,800 | 1,556 |
| 2015-08-07 | 1,522 | 1,530 | 1,515 | 1,526 | 10,600 | 1,526 |
| 2015-08-06 | 1,510 | 1,527 | 1,510 | 1,522 | 11,400 | 1,522 |
| 2015-08-05 | 1,504 | 1,510 | 1,501 | 1,510 | 14,500 | 1,510 |
| 2015-08-04 | 1,494 | 1,505 | 1,494 | 1,501 | 7,100 | 1,501 |
| 2015-08-03 | 1,498 | 1,505 | 1,494 | 1,502 | 9,600 | 1,502 |
| 2015-07-31 | 1,483 | 1,498 | 1,483 | 1,498 | 12,100 | 1,498 |
| 2015-07-30 | 1,484 | 1,494 | 1,480 | 1,483 | 5,600 | 1,483 |
| 2015-07-29 | 1,476 | 1,486 | 1,476 | 1,484 | 5,500 | 1,484 |
| 2015-07-28 | 1,470 | 1,489 | 1,465 | 1,476 | 9,000 | 1,476 |
| 2015-07-27 | 1,491 | 1,495 | 1,478 | 1,479 | 8,300 | 1,479 |
| 2015-07-24 | 1,498 | 1,498 | 1,491 | 1,493 | 6,900 | 1,493 |
| 2015-07-23 | 1,489 | 1,495 | 1,489 | 1,495 | 3,700 | 1,495 |
| 2015-07-22 | 1,495 | 1,495 | 1,490 | 1,491 | 4,300 | 1,491 |
| 2015-07-21 | 1,493 | 1,497 | 1,488 | 1,495 | 6,600 | 1,495 |
| 2015-07-17 | 1,494 | 1,496 | 1,489 | 1,494 | 6,300 | 1,494 |
| 2015-07-16 | 1,490 | 1,498 | 1,486 | 1,494 | 7,900 | 1,494 |
| 2015-07-15 | 1,493 | 1,495 | 1,484 | 1,492 | 16,800 | 1,492 |
| 2015-07-14 | 1,480 | 1,495 | 1,476 | 1,493 | 9,200 | 1,493 |
| 2015-07-13 | 1,455 | 1,475 | 1,455 | 1,473 | 4,500 | 1,473 |
| 2015-07-10 | 1,438 | 1,470 | 1,437 | 1,449 | 13,900 | 1,449 |
| 2015-07-09 | 1,390 | 1,450 | 1,358 | 1,437 | 28,100 | 1,437 |
| 2015-07-08 | 1,485 | 1,490 | 1,463 | 1,463 | 12,700 | 1,463 |
| 2015-07-07 | 1,476 | 1,498 | 1,476 | 1,486 | 6,400 | 1,486 |
| 2015-07-06 | 1,462 | 1,489 | 1,462 | 1,477 | 13,800 | 1,477 |
| 2015-07-03 | 1,500 | 1,502 | 1,490 | 1,492 | 7,400 | 1,492 |
| 2015-07-02 | 1,497 | 1,506 | 1,497 | 1,500 | 8,900 | 1,500 |
| 2015-07-01 | 1,491 | 1,500 | 1,489 | 1,497 | 8,000 | 1,497 |
| 2015-06-30 | 1,480 | 1,495 | 1,475 | 1,495 | 8,500 | 1,495 |
| 2015-06-29 | 1,487 | 1,489 | 1,475 | 1,480 | 9,900 | 1,480 |
| 2015-06-26 | 1,508 | 1,508 | 1,492 | 1,495 | 8,500 | 1,495 |
| 2015-06-25 | 1,507 | 1,507 | 1,497 | 1,497 | 11,400 | 1,497 |
| 2015-06-24 | 1,500 | 1,507 | 1,495 | 1,507 | 15,500 | 1,507 |
| 2015-06-23 | 1,498 | 1,508 | 1,492 | 1,500 | 10,800 | 1,500 |
| 2015-06-22 | 1,492 | 1,498 | 1,490 | 1,498 | 7,900 | 1,498 |
| 2015-06-19 | 1,480 | 1,498 | 1,480 | 1,492 | 9,600 | 1,492 |
| 2015-06-18 | 1,486 | 1,489 | 1,481 | 1,481 | 8,300 | 1,481 |
| 2015-06-17 | 1,493 | 1,493 | 1,487 | 1,487 | 2,200 | 1,487 |
| 2015-06-16 | 1,494 | 1,494 | 1,487 | 1,487 | 5,700 | 1,487 |
| 2015-06-15 | 1,495 | 1,495 | 1,489 | 1,495 | 8,700 | 1,495 |
| 2015-06-12 | 1,496 | 1,496 | 1,488 | 1,495 | 20,900 | 1,495 |
| 2015-06-11 | 1,495 | 1,498 | 1,490 | 1,493 | 7,200 | 1,493 |
| 2015-06-10 | 1,490 | 1,495 | 1,485 | 1,491 | 8,900 | 1,491 |
| 2015-06-09 | 1,500 | 1,501 | 1,489 | 1,490 | 8,400 | 1,490 |
| 2015-06-08 | 1,500 | 1,504 | 1,492 | 1,498 | 6,200 | 1,498 |
| 2015-06-05 | 1,495 | 1,507 | 1,495 | 1,496 | 5,800 | 1,496 |
| 2015-06-04 | 1,501 | 1,510 | 1,495 | 1,497 | 6,400 | 1,497 |
| 2015-06-03 | 1,506 | 1,510 | 1,495 | 1,501 | 5,200 | 1,501 |
| 2015-06-02 | 1,514 | 1,514 | 1,494 | 1,506 | 8,900 | 1,506 |
| 2015-06-01 | 1,512 | 1,519 | 1,504 | 1,515 | 8,300 | 1,515 |
| 2015-05-29 | 1,511 | 1,515 | 1,501 | 1,504 | 11,300 | 1,504 |
| 2015-05-28 | 1,504 | 1,514 | 1,503 | 1,507 | 7,100 | 1,507 |
| 2015-05-27 | 1,511 | 1,518 | 1,502 | 1,515 | 8,200 | 1,515 |
| 2015-05-26 | 1,515 | 1,520 | 1,509 | 1,510 | 8,900 | 1,510 |
| 2015-05-25 | 1,512 | 1,517 | 1,510 | 1,514 | 6,600 | 1,514 |
| 2015-05-22 | 1,515 | 1,516 | 1,505 | 1,512 | 4,100 | 1,512 |
| 2015-05-21 | 1,523 | 1,530 | 1,516 | 1,519 | 10,800 | 1,519 |
| 2015-05-20 | 1,519 | 1,535 | 1,501 | 1,520 | 18,100 | 1,520 |
| 2015-05-19 | 1,495 | 1,530 | 1,492 | 1,517 | 34,100 | 1,517 |
| 2015-05-18 | 1,480 | 1,491 | 1,480 | 1,490 | 9,200 | 1,490 |
| 2015-05-15 | 1,472 | 1,483 | 1,472 | 1,477 | 12,600 | 1,477 |
| 2015-05-14 | 1,480 | 1,490 | 1,470 | 1,470 | 14,300 | 1,470 |
| 2015-05-13 | 1,487 | 1,489 | 1,472 | 1,479 | 11,000 | 1,479 |
| 2015-05-12 | 1,470 | 1,489 | 1,467 | 1,487 | 14,900 | 1,487 |
| 2015-05-11 | 1,469 | 1,490 | 1,464 | 1,482 | 24,000 | 1,482 |
| 2015-05-08 | 1,469 | 1,471 | 1,451 | 1,469 | 18,900 | 1,469 |
| 2015-05-07 | 1,477 | 1,486 | 1,465 | 1,469 | 18,100 | 1,469 |
| 2015-05-01 | 1,482 | 1,492 | 1,476 | 1,481 | 15,300 | 1,481 |
| 2015-04-30 | 1,485 | 1,506 | 1,479 | 1,493 | 29,500 | 1,493 |
| 2015-04-28 | 1,480 | 1,487 | 1,477 | 1,485 | 8,500 | 1,485 |
| 2015-04-27 | 1,478 | 1,493 | 1,478 | 1,482 | 10,600 | 1,482 |
| 2015-04-24 | 1,483 | 1,490 | 1,475 | 1,485 | 17,000 | 1,485 |
| 2015-04-23 | 1,492 | 1,494 | 1,481 | 1,483 | 12,600 | 1,483 |
| 2015-04-22 | 1,495 | 1,497 | 1,478 | 1,491 | 19,900 | 1,491 |
| 2015-04-21 | 1,493 | 1,499 | 1,484 | 1,495 | 14,700 | 1,495 |
| 2015-04-20 | 1,496 | 1,505 | 1,491 | 1,499 | 13,600 | 1,499 |
| 2015-04-17 | 1,512 | 1,525 | 1,498 | 1,505 | 20,900 | 1,505 |
| 2015-04-16 | 1,514 | 1,514 | 1,491 | 1,507 | 18,100 | 1,507 |
| 2015-04-15 | 1,513 | 1,515 | 1,503 | 1,508 | 12,700 | 1,508 |
| 2015-04-14 | 1,502 | 1,514 | 1,500 | 1,513 | 17,000 | 1,513 |
| 2015-04-13 | 1,510 | 1,511 | 1,500 | 1,502 | 13,500 | 1,502 |
| 2015-04-10 | 1,524 | 1,525 | 1,507 | 1,510 | 15,700 | 1,510 |
| 2015-04-09 | 1,528 | 1,533 | 1,522 | 1,525 | 14,400 | 1,525 |
| 2015-04-08 | 1,499 | 1,530 | 1,499 | 1,528 | 19,900 | 1,528 |
| 2015-04-07 | 1,510 | 1,511 | 1,490 | 1,499 | 17,900 | 1,499 |
| 2015-04-06 | 1,524 | 1,525 | 1,505 | 1,511 | 14,200 | 1,511 |
| 2015-04-03 | 1,528 | 1,528 | 1,504 | 1,524 | 17,500 | 1,524 |
| 2015-04-02 | 1,498 | 1,527 | 1,484 | 1,516 | 30,600 | 1,516 |
| 2015-04-01 | 1,502 | 1,507 | 1,473 | 1,475 | 60,600 | 1,475 |
| 2015-03-31 | 1,549 | 1,549 | 1,518 | 1,524 | 25,000 | 1,524 |
| 2015-03-30 | 1,530 | 1,546 | 1,530 | 1,538 | 29,500 | 1,538 |
| 2015-03-27 | 1,530 | 1,550 | 1,521 | 1,538 | 101,200 | 1,538 |
| 2015-03-26 | 1,560 | 1,564 | 1,541 | 1,543 | 146,200 | 1,543 |
| 2015-03-25 | 1,567 | 1,576 | 1,560 | 1,575 | 41,800 | 1,575 |
| 2015-03-24 | 1,568 | 1,572 | 1,556 | 1,567 | 31,300 | 1,567 |
| 2015-03-23 | 1,555 | 1,569 | 1,552 | 1,569 | 28,600 | 1,569 |
| 2015-03-20 | 1,560 | 1,566 | 1,550 | 1,555 | 45,600 | 1,555 |
| 2015-03-19 | 1,580 | 1,580 | 1,562 | 1,572 | 37,400 | 1,572 |
| 2015-03-18 | 1,584 | 1,590 | 1,575 | 1,587 | 39,000 | 1,587 |
| 2015-03-17 | 1,589 | 1,594 | 1,586 | 1,590 | 31,200 | 1,590 |
| 2015-03-16 | 1,592 | 1,599 | 1,590 | 1,590 | 32,500 | 1,590 |
| 2015-03-13 | 1,600 | 1,600 | 1,587 | 1,592 | 38,000 | 1,592 |
| 2015-03-12 | 1,588 | 1,595 | 1,580 | 1,590 | 26,300 | 1,590 |
| 2015-03-11 | 1,581 | 1,588 | 1,575 | 1,584 | 27,900 | 1,584 |
| 2015-03-10 | 1,590 | 1,590 | 1,581 | 1,581 | 19,400 | 1,581 |
| 2015-03-09 | 1,580 | 1,585 | 1,575 | 1,582 | 26,400 | 1,582 |
| 2015-03-06 | 1,569 | 1,588 | 1,564 | 1,581 | 23,800 | 1,581 |
| 2015-03-05 | 1,552 | 1,569 | 1,552 | 1,569 | 15,600 | 1,569 |
| 2015-03-04 | 1,540 | 1,559 | 1,531 | 1,554 | 30,300 | 1,554 |
| 2015-03-03 | 1,556 | 1,556 | 1,540 | 1,545 | 32,300 | 1,545 |
| 2015-03-02 | 1,579 | 1,580 | 1,556 | 1,561 | 40,900 | 1,561 |
| 2015-02-27 | 1,590 | 1,594 | 1,580 | 1,582 | 27,600 | 1,582 |
| 2015-02-26 | 1,593 | 1,608 | 1,581 | 1,598 | 26,900 | 1,598 |
| 2015-02-25 | 1,571 | 1,612 | 1,571 | 1,595 | 25,200 | 1,595 |
| 2015-02-24 | 1,565 | 1,576 | 1,553 | 1,571 | 37,700 | 1,571 |
| 2015-02-23 | 1,626 | 1,626 | 1,562 | 1,583 | 46,200 | 1,583 |
| 2015-02-20 | 1,650 | 1,650 | 1,620 | 1,622 | 53,700 | 1,622 |
| 2015-02-19 | 1,618 | 1,647 | 1,618 | 1,646 | 43,100 | 1,646 |
| 2015-02-18 | 1,562 | 1,613 | 1,557 | 1,613 | 51,900 | 1,613 |
| 2015-02-17 | 1,530 | 1,550 | 1,526 | 1,550 | 45,800 | 1,550 |
| 2015-02-16 | 1,515 | 1,532 | 1,515 | 1,523 | 27,500 | 1,523 |
| 2015-02-13 | 1,524 | 1,526 | 1,513 | 1,514 | 29,800 | 1,514 |
| 2015-02-12 | 1,490 | 1,523 | 1,490 | 1,522 | 33,400 | 1,522 |
| 2015-02-10 | 1,463 | 1,480 | 1,463 | 1,477 | 14,900 | 1,477 |
| 2015-02-09 | 1,475 | 1,480 | 1,460 | 1,469 | 14,400 | 1,469 |
| 2015-02-06 | 1,470 | 1,494 | 1,452 | 1,455 | 25,900 | 1,455 |
| 2015-02-05 | 1,419 | 1,457 | 1,419 | 1,451 | 22,700 | 1,451 |
| 2015-02-04 | 1,403 | 1,425 | 1,403 | 1,416 | 15,500 | 1,416 |
| 2015-02-03 | 1,428 | 1,460 | 1,390 | 1,398 | 36,900 | 1,398 |
| 2015-02-02 | 1,410 | 1,425 | 1,410 | 1,424 | 17,200 | 1,424 |
| 2015-01-30 | 1,400 | 1,419 | 1,400 | 1,403 | 12,900 | 1,403 |
| 2015-01-29 | 1,387 | 1,420 | 1,387 | 1,397 | 21,400 | 1,397 |
| 2015-01-28 | 1,356 | 1,390 | 1,350 | 1,390 | 16,000 | 1,390 |
| 2015-01-27 | 1,330 | 1,362 | 1,326 | 1,356 | 20,900 | 1,356 |
| 2015-01-26 | 1,319 | 1,325 | 1,315 | 1,324 | 9,900 | 1,324 |
| 2015-01-23 | 1,320 | 1,322 | 1,316 | 1,319 | 10,500 | 1,319 |
| 2015-01-22 | 1,319 | 1,320 | 1,300 | 1,316 | 8,300 | 1,316 |
| 2015-01-21 | 1,322 | 1,322 | 1,316 | 1,316 | 9,100 | 1,316 |
| 2015-01-20 | 1,300 | 1,321 | 1,294 | 1,321 | 14,400 | 1,321 |
| 2015-01-19 | 1,309 | 1,309 | 1,291 | 1,300 | 8,500 | 1,300 |
| 2015-01-16 | 1,309 | 1,309 | 1,291 | 1,300 | 16,900 | 1,300 |
| 2015-01-15 | 1,299 | 1,310 | 1,299 | 1,310 | 15,100 | 1,310 |
| 2015-01-14 | 1,302 | 1,305 | 1,291 | 1,299 | 10,600 | 1,299 |
| 2015-01-13 | 1,303 | 1,306 | 1,299 | 1,302 | 10,600 | 1,302 |
| 2015-01-09 | 1,301 | 1,309 | 1,291 | 1,300 | 10,400 | 1,300 |
| 2015-01-08 | 1,295 | 1,297 | 1,283 | 1,297 | 8,000 | 1,297 |
| 2015-01-07 | 1,257 | 1,290 | 1,253 | 1,280 | 11,500 | 1,280 |
| 2015-01-06 | 1,310 | 1,315 | 1,266 | 1,268 | 22,700 | 1,268 |
| 2015-01-05 | 1,311 | 1,333 | 1,301 | 1,310 | 15,700 | 1,310 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
