3891 ニッポン高度紙工業(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 | 886 | 914 | 886 | 893 | 9,700 | 893 |
| 2015-12-29 | 882 | 903 | 882 | 901 | 34,600 | 901 |
| 2015-12-28 | 867 | 913 | 867 | 912 | 21,800 | 912 |
| 2015-12-25 | 840 | 867 | 820 | 866 | 85,000 | 866 |
| 2015-12-24 | 880 | 883 | 850 | 850 | 42,500 | 850 |
| 2015-12-22 | 900 | 910 | 894 | 900 | 36,100 | 900 |
| 2015-12-21 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 2015-12-18 | 901 | 914 | 900 | 910 | 13,900 | 910 |
| 2015-12-17 | 909 | 914 | 899 | 911 | 11,900 | 911 |
| 2015-12-16 | 905 | 909 | 895 | 909 | 20,100 | 909 |
| 2015-12-15 | 900 | 915 | 896 | 901 | 16,300 | 901 |
| 2015-12-14 | 902 | 908 | 890 | 900 | 28,000 | 900 |
| 2015-12-11 | 937 | 938 | 924 | 924 | 16,500 | 924 |
| 2015-12-10 | 950 | 953 | 935 | 937 | 15,700 | 937 |
| 2015-12-09 | 965 | 969 | 950 | 950 | 22,400 | 950 |
| 2015-12-08 | 981 | 982 | 970 | 980 | 12,300 | 980 |
| 2015-12-07 | 984 | 984 | 973 | 981 | 9,800 | 981 |
| 2015-12-04 | 979 | 984 | 971 | 973 | 21,600 | 973 |
| 2015-12-03 | 986 | 989 | 979 | 983 | 20,600 | 983 |
| 2015-12-02 | 986 | 991 | 985 | 991 | 9,100 | 991 |
| 2015-12-01 | 988 | 996 | 988 | 988 | 5,700 | 988 |
| 2015-11-30 | 990 | 994 | 986 | 987 | 4,600 | 987 |
| 2015-11-27 | 996 | 999 | 985 | 988 | 10,200 | 988 |
| 2015-11-26 | 994 | 1,002 | 990 | 996 | 16,600 | 996 |
| 2015-11-25 | 984 | 990 | 984 | 990 | 3,900 | 990 |
| 2015-11-24 | 988 | 990 | 983 | 984 | 3,700 | 984 |
| 2015-11-20 | 984 | 990 | 981 | 990 | 8,900 | 990 |
| 2015-11-19 | 995 | 1,001 | 984 | 993 | 10,200 | 993 |
| 2015-11-18 | 994 | 998 | 982 | 998 | 7,200 | 998 |
| 2015-11-17 | 990 | 997 | 984 | 993 | 8,000 | 993 |
| 2015-11-16 | 981 | 990 | 979 | 982 | 7,600 | 982 |
| 2015-11-13 | 980 | 1,000 | 979 | 991 | 8,100 | 991 |
| 2015-11-12 | 987 | 1,006 | 987 | 1,002 | 6,000 | 1,002 |
| 2015-11-11 | 994 | 999 | 990 | 990 | 4,900 | 990 |
| 2015-11-10 | 993 | 1,000 | 982 | 1,000 | 4,300 | 1,000 |
| 2015-11-09 | 998 | 1,000 | 980 | 1,000 | 12,500 | 1,000 |
| 2015-11-06 | 988 | 993 | 978 | 993 | 10,000 | 993 |
| 2015-11-05 | 960 | 985 | 960 | 985 | 9,600 | 985 |
| 2015-11-04 | 974 | 978 | 955 | 966 | 59,700 | 966 |
| 2015-11-02 | 1,010 | 1,017 | 1,003 | 1,004 | 11,500 | 1,004 |
| 2015-10-30 | 994 | 1,005 | 981 | 1,005 | 17,300 | 1,005 |
| 2015-10-29 | 982 | 998 | 976 | 995 | 8,100 | 995 |
| 2015-10-28 | 983 | 992 | 982 | 990 | 7,900 | 990 |
| 2015-10-27 | 996 | 998 | 985 | 987 | 10,700 | 987 |
| 2015-10-26 | 1,004 | 1,010 | 996 | 998 | 12,200 | 998 |
| 2015-10-23 | 1,024 | 1,024 | 1,002 | 1,004 | 15,500 | 1,004 |
| 2015-10-22 | 988 | 1,040 | 987 | 1,020 | 31,900 | 1,020 |
| 2015-10-21 | 982 | 995 | 982 | 985 | 5,900 | 985 |
| 2015-10-20 | 999 | 999 | 979 | 995 | 7,600 | 995 |
| 2015-10-19 | 987 | 987 | 975 | 975 | 5,000 | 975 |
| 2015-10-16 | 977 | 989 | 976 | 987 | 4,000 | 987 |
| 2015-10-15 | 972 | 984 | 971 | 984 | 8,900 | 984 |
| 2015-10-14 | 979 | 990 | 974 | 980 | 4,800 | 980 |
| 2015-10-13 | 1,000 | 1,000 | 970 | 978 | 9,200 | 978 |
| 2015-10-09 | 990 | 996 | 965 | 993 | 16,400 | 993 |
| 2015-10-08 | 998 | 1,000 | 986 | 995 | 8,000 | 995 |
| 2015-10-07 | 1,000 | 1,005 | 990 | 1,005 | 2,300 | 1,005 |
| 2015-10-06 | 1,003 | 1,019 | 1,000 | 1,000 | 6,400 | 1,000 |
| 2015-10-05 | 1,000 | 1,013 | 1,000 | 1,011 | 3,300 | 1,011 |
| 2015-10-02 | 1,015 | 1,015 | 993 | 1,009 | 2,400 | 1,009 |
| 2015-10-01 | 1,000 | 1,017 | 998 | 1,012 | 8,400 | 1,012 |
| 2015-09-30 | 1,014 | 1,015 | 979 | 1,010 | 5,700 | 1,010 |
| 2015-09-29 | 962 | 1,010 | 950 | 1,008 | 22,900 | 1,008 |
| 2015-09-28 | 982 | 982 | 954 | 969 | 1,900 | 969 |
| 2015-09-25 | 950 | 988 | 947 | 985 | 8,700 | 985 |
| 2015-09-24 | 999 | 999 | 931 | 955 | 11,200 | 955 |
| 2015-09-18 | 1,005 | 1,016 | 988 | 1,005 | 10,900 | 1,005 |
| 2015-09-17 | 994 | 1,040 | 992 | 1,020 | 21,900 | 1,020 |
| 2015-09-16 | 1,011 | 1,030 | 997 | 997 | 8,700 | 997 |
| 2015-09-15 | 1,040 | 1,040 | 1,008 | 1,010 | 5,500 | 1,010 |
| 2015-09-14 | 1,005 | 1,064 | 1,005 | 1,037 | 41,800 | 1,037 |
| 2015-09-11 | 978 | 1,007 | 975 | 1,004 | 10,400 | 1,004 |
| 2015-09-10 | 997 | 999 | 973 | 997 | 8,500 | 997 |
| 2015-09-09 | 960 | 1,000 | 960 | 994 | 17,500 | 994 |
| 2015-09-08 | 971 | 998 | 935 | 937 | 14,700 | 937 |
| 2015-09-07 | 950 | 1,000 | 940 | 975 | 14,000 | 975 |
| 2015-09-04 | 998 | 1,000 | 957 | 957 | 18,500 | 957 |
| 2015-09-03 | 1,017 | 1,020 | 999 | 1,004 | 9,900 | 1,004 |
| 2015-09-02 | 965 | 1,018 | 965 | 996 | 15,900 | 996 |
| 2015-09-01 | 1,039 | 1,060 | 992 | 992 | 21,100 | 992 |
| 2015-08-31 | 989 | 1,050 | 989 | 1,030 | 30,300 | 1,030 |
| 2015-08-28 | 986 | 1,000 | 942 | 981 | 16,800 | 981 |
| 2015-08-27 | 993 | 993 | 941 | 956 | 28,400 | 956 |
| 2015-08-26 | 908 | 947 | 905 | 933 | 22,000 | 933 |
| 2015-08-25 | 873 | 978 | 861 | 893 | 62,000 | 893 |
| 2015-08-24 | 956 | 969 | 903 | 903 | 52,400 | 903 |
| 2015-08-21 | 1,015 | 1,020 | 978 | 986 | 48,000 | 986 |
| 2015-08-20 | 1,037 | 1,048 | 1,036 | 1,036 | 12,200 | 1,036 |
| 2015-08-19 | 1,050 | 1,055 | 1,037 | 1,039 | 8,700 | 1,039 |
| 2015-08-18 | 1,050 | 1,056 | 1,045 | 1,045 | 6,000 | 1,045 |
| 2015-08-17 | 1,050 | 1,055 | 1,033 | 1,050 | 5,800 | 1,050 |
| 2015-08-14 | 1,041 | 1,059 | 1,040 | 1,040 | 8,800 | 1,040 |
| 2015-08-13 | 1,049 | 1,057 | 1,040 | 1,044 | 18,000 | 1,044 |
| 2015-08-12 | 1,063 | 1,064 | 1,050 | 1,057 | 22,400 | 1,057 |
| 2015-08-11 | 1,061 | 1,072 | 1,061 | 1,067 | 7,100 | 1,067 |
| 2015-08-10 | 1,063 | 1,077 | 1,061 | 1,061 | 21,400 | 1,061 |
| 2015-08-07 | 1,061 | 1,064 | 1,060 | 1,061 | 9,600 | 1,061 |
| 2015-08-06 | 1,052 | 1,070 | 1,052 | 1,059 | 18,600 | 1,059 |
| 2015-08-05 | 1,055 | 1,069 | 1,053 | 1,060 | 11,400 | 1,060 |
| 2015-08-04 | 1,053 | 1,069 | 1,053 | 1,055 | 13,100 | 1,055 |
| 2015-08-03 | 1,069 | 1,071 | 1,052 | 1,059 | 13,500 | 1,059 |
| 2015-07-31 | 1,090 | 1,095 | 1,054 | 1,084 | 16,300 | 1,084 |
| 2015-07-30 | 1,105 | 1,111 | 1,089 | 1,090 | 47,200 | 1,090 |
| 2015-07-29 | 1,130 | 1,156 | 1,123 | 1,135 | 20,200 | 1,135 |
| 2015-07-28 | 1,120 | 1,135 | 1,104 | 1,135 | 10,500 | 1,135 |
| 2015-07-27 | 1,150 | 1,153 | 1,132 | 1,133 | 12,900 | 1,133 |
| 2015-07-24 | 1,150 | 1,161 | 1,150 | 1,158 | 13,200 | 1,158 |
| 2015-07-23 | 1,154 | 1,160 | 1,152 | 1,152 | 6,200 | 1,152 |
| 2015-07-22 | 1,167 | 1,169 | 1,150 | 1,154 | 12,000 | 1,154 |
| 2015-07-21 | 1,155 | 1,173 | 1,154 | 1,171 | 11,300 | 1,171 |
| 2015-07-17 | 1,175 | 1,175 | 1,160 | 1,163 | 11,200 | 1,163 |
| 2015-07-16 | 1,175 | 1,193 | 1,170 | 1,170 | 12,900 | 1,170 |
| 2015-07-15 | 1,184 | 1,194 | 1,170 | 1,182 | 8,800 | 1,182 |
| 2015-07-14 | 1,175 | 1,185 | 1,172 | 1,184 | 11,700 | 1,184 |
| 2015-07-13 | 1,137 | 1,163 | 1,137 | 1,151 | 12,400 | 1,151 |
| 2015-07-10 | 1,130 | 1,144 | 1,125 | 1,125 | 19,500 | 1,125 |
| 2015-07-09 | 1,104 | 1,140 | 1,050 | 1,124 | 64,900 | 1,124 |
| 2015-07-08 | 1,192 | 1,202 | 1,145 | 1,153 | 46,300 | 1,153 |
| 2015-07-07 | 1,210 | 1,229 | 1,198 | 1,209 | 18,700 | 1,209 |
| 2015-07-06 | 1,229 | 1,229 | 1,194 | 1,210 | 30,900 | 1,210 |
| 2015-07-03 | 1,257 | 1,257 | 1,238 | 1,238 | 18,000 | 1,238 |
| 2015-07-02 | 1,281 | 1,281 | 1,256 | 1,257 | 28,400 | 1,257 |
| 2015-07-01 | 1,248 | 1,275 | 1,246 | 1,270 | 43,200 | 1,270 |
| 2015-06-30 | 1,208 | 1,247 | 1,208 | 1,245 | 23,100 | 1,245 |
| 2015-06-29 | 1,206 | 1,242 | 1,202 | 1,205 | 44,700 | 1,205 |
| 2015-06-26 | 1,305 | 1,305 | 1,251 | 1,260 | 67,300 | 1,260 |
| 2015-06-25 | 1,203 | 1,295 | 1,203 | 1,295 | 109,400 | 1,295 |
| 2015-06-24 | 1,196 | 1,205 | 1,190 | 1,203 | 24,000 | 1,203 |
| 2015-06-23 | 1,210 | 1,210 | 1,191 | 1,193 | 21,500 | 1,193 |
| 2015-06-22 | 1,178 | 1,208 | 1,175 | 1,192 | 23,500 | 1,192 |
| 2015-06-19 | 1,180 | 1,182 | 1,169 | 1,175 | 13,800 | 1,175 |
| 2015-06-18 | 1,195 | 1,195 | 1,168 | 1,173 | 20,900 | 1,173 |
| 2015-06-17 | 1,216 | 1,217 | 1,195 | 1,195 | 20,300 | 1,195 |
| 2015-06-16 | 1,219 | 1,219 | 1,201 | 1,208 | 22,400 | 1,208 |
| 2015-06-15 | 1,199 | 1,217 | 1,188 | 1,217 | 25,800 | 1,217 |
| 2015-06-12 | 1,164 | 1,199 | 1,164 | 1,199 | 29,400 | 1,199 |
| 2015-06-11 | 1,161 | 1,174 | 1,160 | 1,171 | 21,900 | 1,171 |
| 2015-06-10 | 1,163 | 1,176 | 1,160 | 1,160 | 27,800 | 1,160 |
| 2015-06-09 | 1,191 | 1,199 | 1,164 | 1,167 | 75,800 | 1,167 |
| 2015-06-08 | 1,210 | 1,211 | 1,195 | 1,196 | 42,000 | 1,196 |
| 2015-06-05 | 1,201 | 1,221 | 1,195 | 1,218 | 40,900 | 1,218 |
| 2015-06-04 | 1,217 | 1,224 | 1,205 | 1,206 | 50,600 | 1,206 |
| 2015-06-03 | 1,214 | 1,223 | 1,211 | 1,219 | 14,500 | 1,219 |
| 2015-06-02 | 1,217 | 1,227 | 1,216 | 1,218 | 17,600 | 1,218 |
| 2015-06-01 | 1,211 | 1,230 | 1,209 | 1,229 | 15,900 | 1,229 |
| 2015-05-29 | 1,205 | 1,219 | 1,205 | 1,212 | 27,900 | 1,212 |
| 2015-05-28 | 1,214 | 1,223 | 1,208 | 1,210 | 26,600 | 1,210 |
| 2015-05-27 | 1,212 | 1,227 | 1,211 | 1,212 | 24,400 | 1,212 |
| 2015-05-26 | 1,233 | 1,255 | 1,221 | 1,228 | 34,800 | 1,228 |
| 2015-05-25 | 1,250 | 1,255 | 1,234 | 1,241 | 16,000 | 1,241 |
| 2015-05-22 | 1,243 | 1,263 | 1,237 | 1,245 | 27,300 | 1,245 |
| 2015-05-21 | 1,249 | 1,257 | 1,242 | 1,244 | 21,500 | 1,244 |
| 2015-05-20 | 1,280 | 1,287 | 1,248 | 1,248 | 22,400 | 1,248 |
| 2015-05-19 | 1,245 | 1,275 | 1,243 | 1,275 | 27,600 | 1,275 |
| 2015-05-18 | 1,236 | 1,246 | 1,231 | 1,233 | 17,400 | 1,233 |
| 2015-05-15 | 1,241 | 1,241 | 1,210 | 1,236 | 44,300 | 1,236 |
| 2015-05-14 | 1,261 | 1,275 | 1,240 | 1,258 | 46,300 | 1,258 |
| 2015-05-13 | 1,306 | 1,316 | 1,281 | 1,298 | 30,300 | 1,298 |
| 2015-05-12 | 1,310 | 1,316 | 1,300 | 1,306 | 15,300 | 1,306 |
| 2015-05-11 | 1,320 | 1,323 | 1,306 | 1,312 | 16,600 | 1,312 |
| 2015-05-08 | 1,320 | 1,329 | 1,306 | 1,316 | 10,800 | 1,316 |
| 2015-05-07 | 1,304 | 1,330 | 1,304 | 1,320 | 11,000 | 1,320 |
| 2015-05-01 | 1,331 | 1,347 | 1,306 | 1,312 | 32,500 | 1,312 |
| 2015-04-30 | 1,388 | 1,389 | 1,336 | 1,355 | 38,300 | 1,355 |
| 2015-04-28 | 1,423 | 1,435 | 1,379 | 1,386 | 71,800 | 1,386 |
| 2015-04-27 | 1,360 | 1,425 | 1,351 | 1,401 | 76,700 | 1,401 |
| 2015-04-24 | 1,352 | 1,364 | 1,343 | 1,360 | 22,700 | 1,360 |
| 2015-04-23 | 1,338 | 1,359 | 1,335 | 1,352 | 40,800 | 1,352 |
| 2015-04-22 | 1,294 | 1,345 | 1,286 | 1,338 | 43,800 | 1,338 |
| 2015-04-21 | 1,332 | 1,337 | 1,275 | 1,294 | 46,700 | 1,294 |
| 2015-04-20 | 1,345 | 1,390 | 1,332 | 1,332 | 61,800 | 1,332 |
| 2015-04-17 | 1,370 | 1,371 | 1,342 | 1,362 | 47,700 | 1,362 |
| 2015-04-16 | 1,330 | 1,367 | 1,290 | 1,359 | 104,100 | 1,359 |
| 2015-04-15 | 1,280 | 1,317 | 1,280 | 1,317 | 61,800 | 1,317 |
| 2015-04-14 | 1,214 | 1,315 | 1,194 | 1,280 | 76,400 | 1,280 |
| 2015-04-13 | 1,195 | 1,230 | 1,190 | 1,220 | 28,600 | 1,220 |
| 2015-04-10 | 1,211 | 1,230 | 1,210 | 1,210 | 18,800 | 1,210 |
| 2015-04-09 | 1,189 | 1,239 | 1,182 | 1,233 | 79,000 | 1,233 |
| 2015-04-08 | 1,174 | 1,187 | 1,167 | 1,171 | 24,400 | 1,171 |
| 2015-04-07 | 1,179 | 1,183 | 1,154 | 1,176 | 50,000 | 1,176 |
| 2015-04-06 | 1,192 | 1,200 | 1,183 | 1,184 | 24,300 | 1,184 |
| 2015-04-03 | 1,181 | 1,214 | 1,178 | 1,201 | 40,600 | 1,201 |
| 2015-04-02 | 1,178 | 1,185 | 1,170 | 1,182 | 27,500 | 1,182 |
| 2015-04-01 | 1,158 | 1,195 | 1,153 | 1,190 | 49,800 | 1,190 |
| 2015-03-31 | 1,170 | 1,185 | 1,153 | 1,158 | 45,000 | 1,158 |
| 2015-03-30 | 1,197 | 1,200 | 1,146 | 1,167 | 100,300 | 1,167 |
| 2015-03-27 | 1,200 | 1,243 | 1,189 | 1,211 | 102,300 | 1,211 |
| 2015-03-26 | 1,275 | 1,297 | 1,265 | 1,279 | 26,600 | 1,279 |
| 2015-03-25 | 1,262 | 1,269 | 1,254 | 1,269 | 21,800 | 1,269 |
| 2015-03-24 | 1,280 | 1,280 | 1,258 | 1,263 | 46,200 | 1,263 |
| 2015-03-23 | 1,296 | 1,297 | 1,270 | 1,286 | 46,200 | 1,286 |
| 2015-03-20 | 1,318 | 1,330 | 1,286 | 1,289 | 57,900 | 1,289 |
| 2015-03-19 | 1,334 | 1,339 | 1,303 | 1,318 | 18,200 | 1,318 |
| 2015-03-18 | 1,312 | 1,330 | 1,312 | 1,320 | 11,300 | 1,320 |
| 2015-03-17 | 1,336 | 1,340 | 1,310 | 1,313 | 26,700 | 1,313 |
| 2015-03-16 | 1,370 | 1,373 | 1,333 | 1,333 | 30,600 | 1,333 |
| 2015-03-13 | 1,361 | 1,378 | 1,359 | 1,370 | 38,200 | 1,370 |
| 2015-03-12 | 1,325 | 1,350 | 1,322 | 1,350 | 36,800 | 1,350 |
| 2015-03-11 | 1,290 | 1,333 | 1,290 | 1,324 | 24,100 | 1,324 |
| 2015-03-10 | 1,315 | 1,322 | 1,300 | 1,306 | 19,000 | 1,306 |
| 2015-03-09 | 1,299 | 1,319 | 1,288 | 1,304 | 20,900 | 1,304 |
| 2015-03-06 | 1,319 | 1,322 | 1,295 | 1,305 | 44,100 | 1,305 |
| 2015-03-05 | 1,320 | 1,337 | 1,310 | 1,315 | 36,500 | 1,315 |
| 2015-03-04 | 1,339 | 1,346 | 1,315 | 1,330 | 61,300 | 1,330 |
| 2015-03-03 | 1,379 | 1,384 | 1,352 | 1,358 | 44,300 | 1,358 |
| 2015-03-02 | 1,355 | 1,400 | 1,351 | 1,360 | 57,900 | 1,360 |
| 2015-02-27 | 1,352 | 1,360 | 1,343 | 1,348 | 51,200 | 1,348 |
| 2015-02-26 | 1,342 | 1,355 | 1,340 | 1,347 | 59,500 | 1,347 |
| 2015-02-25 | 1,362 | 1,364 | 1,339 | 1,342 | 46,300 | 1,342 |
| 2015-02-24 | 1,358 | 1,368 | 1,350 | 1,362 | 29,000 | 1,362 |
| 2015-02-23 | 1,389 | 1,397 | 1,350 | 1,366 | 34,700 | 1,366 |
| 2015-02-20 | 1,331 | 1,390 | 1,316 | 1,367 | 78,400 | 1,367 |
| 2015-02-19 | 1,366 | 1,371 | 1,340 | 1,340 | 79,300 | 1,340 |
| 2015-02-18 | 1,390 | 1,391 | 1,360 | 1,374 | 48,800 | 1,374 |
| 2015-02-17 | 1,399 | 1,402 | 1,370 | 1,390 | 35,700 | 1,390 |
| 2015-02-16 | 1,351 | 1,405 | 1,350 | 1,390 | 57,800 | 1,390 |
| 2015-02-13 | 1,399 | 1,415 | 1,369 | 1,374 | 68,000 | 1,374 |
| 2015-02-12 | 1,423 | 1,431 | 1,400 | 1,409 | 63,000 | 1,409 |
| 2015-02-10 | 1,420 | 1,450 | 1,418 | 1,433 | 64,400 | 1,433 |
| 2015-02-09 | 1,450 | 1,476 | 1,436 | 1,455 | 52,600 | 1,455 |
| 2015-02-06 | 1,450 | 1,516 | 1,442 | 1,493 | 82,700 | 1,493 |
| 2015-02-05 | 1,432 | 1,479 | 1,414 | 1,459 | 86,200 | 1,459 |
| 2015-02-04 | 1,444 | 1,460 | 1,412 | 1,420 | 75,600 | 1,420 |
| 2015-02-03 | 1,461 | 1,497 | 1,405 | 1,419 | 142,700 | 1,419 |
| 2015-02-02 | 1,500 | 1,530 | 1,432 | 1,500 | 283,900 | 1,500 |
| 2015-01-30 | 1,646 | 1,654 | 1,602 | 1,651 | 78,700 | 1,651 |
| 2015-01-29 | 1,650 | 1,657 | 1,618 | 1,619 | 78,600 | 1,619 |
| 2015-01-28 | 1,635 | 1,675 | 1,607 | 1,671 | 84,700 | 1,671 |
| 2015-01-27 | 1,680 | 1,708 | 1,661 | 1,675 | 112,100 | 1,675 |
| 2015-01-26 | 1,650 | 1,691 | 1,629 | 1,638 | 145,900 | 1,638 |
| 2015-01-23 | 1,549 | 1,624 | 1,531 | 1,624 | 94,200 | 1,624 |
| 2015-01-22 | 1,650 | 1,695 | 1,555 | 1,555 | 361,300 | 1,555 |
| 2015-01-21 | 1,564 | 1,568 | 1,507 | 1,520 | 95,600 | 1,520 |
| 2015-01-20 | 1,505 | 1,593 | 1,495 | 1,563 | 101,000 | 1,563 |
| 2015-01-19 | 1,545 | 1,545 | 1,492 | 1,505 | 106,900 | 1,505 |
| 2015-01-16 | 1,548 | 1,576 | 1,480 | 1,559 | 122,100 | 1,559 |
| 2015-01-15 | 1,597 | 1,610 | 1,501 | 1,502 | 157,700 | 1,502 |
| 2015-01-14 | 1,632 | 1,632 | 1,588 | 1,596 | 73,600 | 1,596 |
| 2015-01-13 | 1,629 | 1,664 | 1,600 | 1,633 | 69,400 | 1,633 |
| 2015-01-09 | 1,725 | 1,736 | 1,632 | 1,646 | 160,400 | 1,646 |
| 2015-01-08 | 1,816 | 1,830 | 1,690 | 1,747 | 294,900 | 1,747 |
| 2015-01-07 | 1,600 | 1,778 | 1,600 | 1,768 | 336,000 | 1,768 |
| 2015-01-06 | 1,567 | 1,650 | 1,552 | 1,595 | 180,400 | 1,595 |
| 2015-01-05 | 1,605 | 1,642 | 1,580 | 1,583 | 134,200 | 1,583 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株