4307 (株)野村総合研究所 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 | 4,645 | 4,690 | 4,570 | 4,670 | 391,600 | 1,415.15 |
| 2015-12-29 | 4,530 | 4,665 | 4,530 | 4,655 | 325,100 | 1,410.61 |
| 2015-12-28 | 4,550 | 4,575 | 4,505 | 4,570 | 245,600 | 1,384.85 |
| 2015-12-25 | 4,530 | 4,565 | 4,515 | 4,540 | 211,600 | 1,375.76 |
| 2015-12-24 | 4,615 | 4,615 | 4,515 | 4,535 | 358,700 | 1,374.24 |
| 2015-12-22 | 4,575 | 4,605 | 4,530 | 4,575 | 465,600 | 1,386.36 |
| 2015-12-21 | 4,635 | 4,700 | 4,520 | 4,565 | 578,800 | 1,383.33 |
| 2015-12-18 | 4,590 | 4,740 | 4,585 | 4,625 | 846,700 | 1,401.52 |
| 2015-12-17 | 4,670 | 4,670 | 4,545 | 4,565 | 646,400 | 1,383.33 |
| 2015-12-16 | 4,590 | 4,635 | 4,510 | 4,620 | 494,800 | 1,400 |
| 2015-12-15 | 4,600 | 4,620 | 4,535 | 4,540 | 424,600 | 1,375.76 |
| 2015-12-14 | 4,500 | 4,570 | 4,485 | 4,560 | 282,600 | 1,381.82 |
| 2015-12-11 | 4,510 | 4,640 | 4,510 | 4,590 | 604,500 | 1,390.91 |
| 2015-12-10 | 4,565 | 4,625 | 4,565 | 4,580 | 437,100 | 1,387.88 |
| 2015-12-09 | 4,605 | 4,680 | 4,580 | 4,595 | 489,300 | 1,392.42 |
| 2015-12-08 | 4,690 | 4,740 | 4,655 | 4,655 | 297,300 | 1,410.61 |
| 2015-12-07 | 4,705 | 4,725 | 4,660 | 4,695 | 258,300 | 1,422.73 |
| 2015-12-04 | 4,635 | 4,680 | 4,615 | 4,635 | 388,100 | 1,404.55 |
| 2015-12-03 | 4,735 | 4,735 | 4,705 | 4,720 | 277,900 | 1,430.30 |
| 2015-12-02 | 4,725 | 4,755 | 4,685 | 4,725 | 342,600 | 1,431.82 |
| 2015-12-01 | 4,690 | 4,740 | 4,670 | 4,730 | 479,700 | 1,433.33 |
| 2015-11-30 | 4,760 | 4,775 | 4,640 | 4,655 | 796,600 | 1,410.61 |
| 2015-11-27 | 4,790 | 4,795 | 4,695 | 4,725 | 381,200 | 1,431.82 |
| 2015-11-26 | 4,815 | 4,845 | 4,785 | 4,815 | 359,600 | 1,459.09 |
| 2015-11-25 | 4,780 | 4,800 | 4,620 | 4,765 | 853,200 | 1,443.94 |
| 2015-11-24 | 4,860 | 4,890 | 4,785 | 4,875 | 443,400 | 1,477.27 |
| 2015-11-20 | 4,865 | 4,895 | 4,825 | 4,885 | 303,500 | 1,480.30 |
| 2015-11-19 | 4,880 | 4,900 | 4,795 | 4,850 | 412,400 | 1,469.70 |
| 2015-11-18 | 4,840 | 4,900 | 4,800 | 4,850 | 361,600 | 1,469.70 |
| 2015-11-17 | 4,845 | 4,875 | 4,795 | 4,825 | 530,500 | 1,462.12 |
| 2015-11-16 | 4,745 | 4,830 | 4,745 | 4,800 | 384,800 | 1,454.55 |
| 2015-11-13 | 4,805 | 4,865 | 4,780 | 4,815 | 404,800 | 1,459.09 |
| 2015-11-12 | 4,840 | 4,930 | 4,820 | 4,830 | 515,000 | 1,463.64 |
| 2015-11-11 | 4,755 | 4,885 | 4,740 | 4,860 | 406,200 | 1,472.73 |
| 2015-11-10 | 4,775 | 4,795 | 4,720 | 4,760 | 489,100 | 1,442.42 |
| 2015-11-09 | 4,835 | 4,875 | 4,795 | 4,840 | 501,800 | 1,466.67 |
| 2015-11-06 | 4,910 | 4,920 | 4,800 | 4,815 | 736,600 | 1,459.09 |
| 2015-11-05 | 4,960 | 4,995 | 4,905 | 4,910 | 568,900 | 1,487.88 |
| 2015-11-04 | 4,900 | 4,970 | 4,845 | 4,940 | 864,500 | 1,496.97 |
| 2015-11-02 | 4,850 | 4,915 | 4,835 | 4,860 | 441,800 | 1,472.73 |
| 2015-10-30 | 4,905 | 4,980 | 4,840 | 4,970 | 806,300 | 1,506.06 |
| 2015-10-29 | 4,950 | 5,010 | 4,835 | 4,865 | 1,600,000 | 1,474.24 |
| 2015-10-28 | 4,855 | 4,975 | 4,850 | 4,890 | 728,300 | 1,481.82 |
| 2015-10-27 | 4,925 | 4,945 | 4,820 | 4,860 | 791,800 | 1,472.73 |
| 2015-10-26 | 4,840 | 4,980 | 4,825 | 4,940 | 892,300 | 1,496.97 |
| 2015-10-23 | 4,985 | 5,060 | 4,950 | 5,040 | 630,500 | 1,527.27 |
| 2015-10-22 | 4,815 | 4,930 | 4,800 | 4,915 | 418,900 | 1,489.39 |
| 2015-10-21 | 4,815 | 4,825 | 4,750 | 4,815 | 436,400 | 1,459.09 |
| 2015-10-20 | 4,765 | 4,805 | 4,725 | 4,800 | 445,700 | 1,454.55 |
| 2015-10-19 | 4,720 | 4,790 | 4,700 | 4,750 | 268,100 | 1,439.39 |
| 2015-10-16 | 4,730 | 4,780 | 4,680 | 4,700 | 387,300 | 1,424.24 |
| 2015-10-15 | 4,555 | 4,690 | 4,525 | 4,670 | 360,200 | 1,415.15 |
| 2015-10-14 | 4,580 | 4,620 | 4,525 | 4,555 | 406,300 | 1,380.30 |
| 2015-10-13 | 4,535 | 4,635 | 4,535 | 4,620 | 390,000 | 1,400 |
| 2015-10-09 | 4,550 | 4,585 | 4,485 | 4,575 | 529,100 | 1,386.36 |
| 2015-10-08 | 4,650 | 4,675 | 4,435 | 4,500 | 895,800 | 1,363.64 |
| 2015-10-07 | 4,760 | 4,760 | 4,575 | 4,650 | 493,400 | 1,409.09 |
| 2015-10-06 | 4,810 | 4,840 | 4,665 | 4,725 | 523,300 | 1,431.82 |
| 2015-10-05 | 4,650 | 4,765 | 4,605 | 4,755 | 487,300 | 1,440.91 |
| 2015-10-02 | 4,550 | 4,600 | 4,485 | 4,585 | 411,600 | 1,389.39 |
| 2015-10-01 | 4,635 | 4,645 | 4,490 | 4,585 | 764,200 | 1,389.39 |
| 2015-09-30 | 4,635 | 4,650 | 4,555 | 4,575 | 467,100 | 1,386.36 |
| 2015-09-29 | 4,545 | 4,600 | 4,435 | 4,470 | 569,800 | 1,354.55 |
| 2015-09-28 | 4,600 | 4,715 | 4,555 | 4,665 | 549,400 | 1,413.64 |
| 2015-09-25 | 4,945 | 5,080 | 4,930 | 5,070 | 607,600 | 1,396.69 |
| 2015-09-24 | 4,870 | 5,020 | 4,860 | 4,875 | 532,600 | 1,342.98 |
| 2015-09-18 | 4,810 | 4,875 | 4,755 | 4,825 | 790,600 | 1,329.20 |
| 2015-09-17 | 4,890 | 4,900 | 4,785 | 4,880 | 351,100 | 1,344.35 |
| 2015-09-16 | 4,925 | 4,930 | 4,800 | 4,820 | 323,500 | 1,327.82 |
| 2015-09-15 | 4,840 | 4,925 | 4,800 | 4,875 | 537,000 | 1,342.98 |
| 2015-09-14 | 4,700 | 4,835 | 4,655 | 4,790 | 565,600 | 1,319.56 |
| 2015-09-11 | 4,600 | 4,670 | 4,555 | 4,610 | 790,700 | 1,269.97 |
| 2015-09-10 | 4,655 | 4,660 | 4,540 | 4,610 | 473,300 | 1,269.97 |
| 2015-09-09 | 4,640 | 4,730 | 4,605 | 4,725 | 357,500 | 1,301.65 |
| 2015-09-08 | 4,745 | 4,765 | 4,460 | 4,485 | 586,100 | 1,235.54 |
| 2015-09-07 | 4,705 | 4,805 | 4,660 | 4,785 | 563,600 | 1,318.18 |
| 2015-09-04 | 4,790 | 4,835 | 4,695 | 4,750 | 874,800 | 1,308.54 |
| 2015-09-03 | 4,700 | 4,790 | 4,695 | 4,720 | 426,400 | 1,300.28 |
| 2015-09-02 | 4,585 | 4,800 | 4,580 | 4,665 | 416,900 | 1,285.12 |
| 2015-09-01 | 4,880 | 4,900 | 4,690 | 4,690 | 396,300 | 1,292.01 |
| 2015-08-31 | 4,920 | 4,935 | 4,835 | 4,925 | 357,600 | 1,356.75 |
| 2015-08-28 | 4,900 | 4,945 | 4,830 | 4,930 | 592,000 | 1,358.13 |
| 2015-08-27 | 4,825 | 4,840 | 4,680 | 4,715 | 416,600 | 1,298.90 |
| 2015-08-26 | 4,435 | 4,730 | 4,435 | 4,690 | 893,000 | 1,292.01 |
| 2015-08-25 | 4,315 | 4,595 | 4,260 | 4,435 | 843,900 | 1,221.76 |
| 2015-08-24 | 4,530 | 4,755 | 4,530 | 4,540 | 771,700 | 1,250.69 |
| 2015-08-21 | 4,970 | 4,970 | 4,880 | 4,880 | 452,600 | 1,344.35 |
| 2015-08-20 | 5,080 | 5,170 | 5,050 | 5,070 | 213,600 | 1,396.69 |
| 2015-08-19 | 5,120 | 5,180 | 5,110 | 5,110 | 222,900 | 1,407.71 |
| 2015-08-18 | 5,160 | 5,190 | 5,140 | 5,150 | 150,900 | 1,418.73 |
| 2015-08-17 | 5,190 | 5,240 | 5,170 | 5,190 | 239,900 | 1,429.75 |
| 2015-08-14 | 5,100 | 5,170 | 5,100 | 5,150 | 229,800 | 1,418.73 |
| 2015-08-13 | 5,150 | 5,190 | 5,120 | 5,130 | 383,500 | 1,413.22 |
| 2015-08-12 | 5,160 | 5,200 | 5,120 | 5,160 | 324,500 | 1,421.49 |
| 2015-08-11 | 5,200 | 5,200 | 5,130 | 5,170 | 285,100 | 1,424.24 |
| 2015-08-10 | 5,160 | 5,220 | 5,160 | 5,200 | 299,700 | 1,432.51 |
| 2015-08-07 | 5,200 | 5,200 | 5,120 | 5,180 | 263,200 | 1,427 |
| 2015-08-06 | 5,240 | 5,240 | 5,160 | 5,190 | 412,000 | 1,429.75 |
| 2015-08-05 | 5,170 | 5,230 | 5,150 | 5,190 | 601,400 | 1,429.75 |
| 2015-08-04 | 5,160 | 5,170 | 5,090 | 5,120 | 312,000 | 1,410.47 |
| 2015-08-03 | 5,080 | 5,150 | 5,040 | 5,140 | 227,200 | 1,415.98 |
| 2015-07-31 | 5,120 | 5,140 | 5,040 | 5,090 | 340,200 | 1,402.20 |
| 2015-07-30 | 5,170 | 5,190 | 5,080 | 5,090 | 289,300 | 1,402.20 |
| 2015-07-29 | 5,110 | 5,200 | 5,110 | 5,140 | 482,000 | 1,415.98 |
| 2015-07-28 | 5,050 | 5,150 | 5,000 | 5,070 | 463,700 | 1,396.69 |
| 2015-07-27 | 5,200 | 5,240 | 5,090 | 5,140 | 586,200 | 1,415.98 |
| 2015-07-24 | 5,150 | 5,160 | 5,100 | 5,130 | 225,900 | 1,413.22 |
| 2015-07-23 | 5,140 | 5,180 | 5,130 | 5,140 | 313,100 | 1,415.98 |
| 2015-07-22 | 5,140 | 5,150 | 5,050 | 5,090 | 280,700 | 1,402.20 |
| 2015-07-21 | 5,110 | 5,140 | 5,080 | 5,130 | 285,000 | 1,413.22 |
| 2015-07-17 | 5,080 | 5,120 | 5,070 | 5,100 | 254,800 | 1,404.96 |
| 2015-07-16 | 5,000 | 5,130 | 4,990 | 5,100 | 842,200 | 1,404.96 |
| 2015-07-15 | 4,935 | 4,995 | 4,930 | 4,950 | 446,000 | 1,363.64 |
| 2015-07-14 | 4,900 | 4,935 | 4,830 | 4,930 | 649,900 | 1,358.13 |
| 2015-07-13 | 4,735 | 4,900 | 4,725 | 4,895 | 478,500 | 1,348.48 |
| 2015-07-10 | 4,650 | 4,765 | 4,620 | 4,640 | 307,500 | 1,278.24 |
| 2015-07-09 | 4,535 | 4,665 | 4,515 | 4,650 | 369,400 | 1,280.99 |
| 2015-07-08 | 4,785 | 4,860 | 4,660 | 4,675 | 528,500 | 1,287.88 |
| 2015-07-07 | 4,765 | 4,810 | 4,740 | 4,775 | 416,900 | 1,315.43 |
| 2015-07-06 | 4,710 | 4,785 | 4,700 | 4,725 | 249,900 | 1,301.65 |
| 2015-07-03 | 4,775 | 4,795 | 4,755 | 4,780 | 210,600 | 1,316.80 |
| 2015-07-02 | 4,800 | 4,825 | 4,770 | 4,800 | 339,100 | 1,322.31 |
| 2015-07-01 | 4,805 | 4,830 | 4,750 | 4,795 | 284,100 | 1,320.94 |
| 2015-06-30 | 4,710 | 4,830 | 4,710 | 4,790 | 389,200 | 1,319.56 |
| 2015-06-29 | 4,725 | 4,795 | 4,720 | 4,765 | 317,100 | 1,312.67 |
| 2015-06-26 | 4,855 | 4,895 | 4,830 | 4,840 | 261,600 | 1,333.33 |
| 2015-06-25 | 4,920 | 4,920 | 4,855 | 4,855 | 294,700 | 1,337.47 |
| 2015-06-24 | 4,960 | 4,960 | 4,925 | 4,945 | 393,300 | 1,362.26 |
| 2015-06-23 | 4,960 | 4,970 | 4,920 | 4,960 | 434,600 | 1,366.39 |
| 2015-06-22 | 4,825 | 4,905 | 4,820 | 4,900 | 443,500 | 1,349.86 |
| 2015-06-19 | 4,910 | 4,915 | 4,875 | 4,880 | 286,200 | 1,344.35 |
| 2015-06-18 | 4,820 | 4,855 | 4,770 | 4,825 | 284,700 | 1,329.20 |
| 2015-06-17 | 4,850 | 4,880 | 4,825 | 4,865 | 268,300 | 1,340.22 |
| 2015-06-16 | 4,850 | 4,860 | 4,795 | 4,800 | 205,300 | 1,322.31 |
| 2015-06-15 | 4,820 | 4,880 | 4,820 | 4,870 | 177,700 | 1,341.60 |
| 2015-06-12 | 4,815 | 4,905 | 4,810 | 4,880 | 510,900 | 1,344.35 |
| 2015-06-11 | 4,735 | 4,800 | 4,715 | 4,795 | 310,000 | 1,320.94 |
| 2015-06-10 | 4,735 | 4,745 | 4,680 | 4,695 | 306,300 | 1,293.39 |
| 2015-06-09 | 4,825 | 4,825 | 4,715 | 4,720 | 272,100 | 1,300.28 |
| 2015-06-08 | 4,865 | 4,870 | 4,815 | 4,830 | 218,100 | 1,330.58 |
| 2015-06-05 | 4,870 | 4,870 | 4,820 | 4,860 | 312,300 | 1,338.84 |
| 2015-06-04 | 4,940 | 4,940 | 4,880 | 4,920 | 395,300 | 1,355.37 |
| 2015-06-03 | 4,950 | 4,980 | 4,900 | 4,940 | 566,500 | 1,360.88 |
| 2015-06-02 | 4,900 | 4,965 | 4,880 | 4,915 | 556,700 | 1,353.99 |
| 2015-06-01 | 4,780 | 4,885 | 4,780 | 4,880 | 339,000 | 1,344.35 |
| 2015-05-29 | 4,805 | 4,855 | 4,765 | 4,775 | 578,200 | 1,315.43 |
| 2015-05-28 | 4,840 | 4,900 | 4,825 | 4,860 | 360,500 | 1,338.84 |
| 2015-05-27 | 4,900 | 4,900 | 4,790 | 4,840 | 403,500 | 1,333.33 |
| 2015-05-26 | 4,900 | 4,900 | 4,875 | 4,900 | 240,800 | 1,349.86 |
| 2015-05-25 | 4,910 | 4,945 | 4,895 | 4,945 | 204,000 | 1,362.26 |
| 2015-05-22 | 4,900 | 4,925 | 4,850 | 4,885 | 196,800 | 1,345.73 |
| 2015-05-21 | 4,905 | 4,905 | 4,865 | 4,875 | 315,900 | 1,342.98 |
| 2015-05-20 | 4,870 | 4,950 | 4,850 | 4,935 | 467,300 | 1,359.50 |
| 2015-05-19 | 4,830 | 4,865 | 4,810 | 4,830 | 375,000 | 1,330.58 |
| 2015-05-18 | 4,825 | 4,845 | 4,780 | 4,800 | 251,700 | 1,322.31 |
| 2015-05-15 | 4,780 | 4,830 | 4,770 | 4,800 | 319,900 | 1,322.31 |
| 2015-05-14 | 4,780 | 4,805 | 4,725 | 4,740 | 253,900 | 1,305.79 |
| 2015-05-13 | 4,785 | 4,810 | 4,765 | 4,805 | 456,700 | 1,323.69 |
| 2015-05-12 | 4,800 | 4,815 | 4,745 | 4,810 | 315,600 | 1,325.07 |
| 2015-05-11 | 4,770 | 4,835 | 4,730 | 4,800 | 522,900 | 1,322.31 |
| 2015-05-08 | 4,780 | 4,795 | 4,700 | 4,750 | 313,600 | 1,308.54 |
| 2015-05-07 | 4,690 | 4,785 | 4,675 | 4,755 | 545,900 | 1,309.92 |
| 2015-05-01 | 4,735 | 4,735 | 4,660 | 4,690 | 379,100 | 1,292.01 |
| 2015-04-30 | 4,770 | 4,790 | 4,710 | 4,745 | 605,300 | 1,307.16 |
| 2015-04-28 | 4,800 | 4,885 | 4,770 | 4,795 | 530,500 | 1,320.94 |
| 2015-04-27 | 4,770 | 4,850 | 4,750 | 4,805 | 685,000 | 1,323.69 |
| 2015-04-24 | 4,630 | 4,775 | 4,625 | 4,725 | 1,422,100 | 1,301.65 |
| 2015-04-23 | 4,540 | 4,570 | 4,495 | 4,560 | 397,400 | 1,256.20 |
| 2015-04-22 | 4,635 | 4,635 | 4,550 | 4,555 | 325,900 | 1,254.82 |
| 2015-04-21 | 4,545 | 4,670 | 4,490 | 4,625 | 419,700 | 1,274.10 |
| 2015-04-20 | 4,415 | 4,535 | 4,415 | 4,530 | 327,700 | 1,247.93 |
| 2015-04-17 | 4,460 | 4,495 | 4,380 | 4,455 | 481,200 | 1,227.27 |
| 2015-04-16 | 4,545 | 4,560 | 4,465 | 4,505 | 350,700 | 1,241.05 |
| 2015-04-15 | 4,540 | 4,575 | 4,490 | 4,545 | 497,600 | 1,252.07 |
| 2015-04-14 | 4,600 | 4,625 | 4,585 | 4,600 | 318,000 | 1,267.22 |
| 2015-04-13 | 4,630 | 4,630 | 4,570 | 4,585 | 429,800 | 1,263.09 |
| 2015-04-10 | 4,600 | 4,610 | 4,550 | 4,595 | 523,900 | 1,265.84 |
| 2015-04-09 | 4,620 | 4,645 | 4,600 | 4,625 | 475,000 | 1,274.10 |
| 2015-04-08 | 4,645 | 4,650 | 4,605 | 4,615 | 719,700 | 1,271.35 |
| 2015-04-07 | 4,650 | 4,715 | 4,595 | 4,615 | 559,000 | 1,271.35 |
| 2015-04-06 | 4,535 | 4,620 | 4,520 | 4,595 | 298,400 | 1,265.84 |
| 2015-04-03 | 4,450 | 4,580 | 4,450 | 4,570 | 371,800 | 1,258.95 |
| 2015-04-02 | 4,355 | 4,505 | 4,355 | 4,460 | 397,300 | 1,228.65 |
| 2015-04-01 | 4,515 | 4,560 | 4,345 | 4,350 | 849,600 | 1,198.35 |
| 2015-03-31 | 4,600 | 4,645 | 4,510 | 4,520 | 674,400 | 1,245.18 |
| 2015-03-30 | 4,420 | 4,550 | 4,415 | 4,510 | 435,400 | 1,242.42 |
| 2015-03-27 | 4,445 | 4,530 | 4,425 | 4,490 | 570,200 | 1,236.91 |
| 2015-03-26 | 4,600 | 4,600 | 4,490 | 4,495 | 300,800 | 1,238.29 |
| 2015-03-25 | 4,565 | 4,605 | 4,545 | 4,600 | 388,100 | 1,267.22 |
| 2015-03-24 | 4,515 | 4,560 | 4,495 | 4,540 | 560,100 | 1,250.69 |
| 2015-03-23 | 4,590 | 4,615 | 4,550 | 4,570 | 397,900 | 1,258.95 |
| 2015-03-20 | 4,565 | 4,615 | 4,540 | 4,595 | 691,400 | 1,265.84 |
| 2015-03-19 | 4,675 | 4,690 | 4,500 | 4,590 | 556,900 | 1,264.46 |
| 2015-03-18 | 4,550 | 4,630 | 4,535 | 4,605 | 445,000 | 1,268.60 |
| 2015-03-17 | 4,450 | 4,525 | 4,430 | 4,505 | 494,000 | 1,241.05 |
| 2015-03-16 | 4,400 | 4,430 | 4,385 | 4,400 | 521,600 | 1,212.12 |
| 2015-03-13 | 4,400 | 4,450 | 4,375 | 4,390 | 699,900 | 1,209.37 |
| 2015-03-12 | 4,355 | 4,440 | 4,335 | 4,410 | 456,400 | 1,214.88 |
| 2015-03-11 | 4,290 | 4,350 | 4,275 | 4,300 | 350,800 | 1,184.57 |
| 2015-03-10 | 4,330 | 4,390 | 4,305 | 4,320 | 439,700 | 1,190.08 |
| 2015-03-09 | 4,275 | 4,300 | 4,240 | 4,265 | 250,900 | 1,174.93 |
| 2015-03-06 | 4,270 | 4,300 | 4,230 | 4,275 | 526,600 | 1,177.69 |
| 2015-03-05 | 4,130 | 4,265 | 4,110 | 4,255 | 438,300 | 1,172.18 |
| 2015-03-04 | 4,185 | 4,185 | 4,110 | 4,135 | 266,200 | 1,139.12 |
| 2015-03-03 | 4,200 | 4,210 | 4,175 | 4,195 | 304,000 | 1,155.65 |
| 2015-03-02 | 4,180 | 4,210 | 4,165 | 4,195 | 626,300 | 1,155.65 |
| 2015-02-27 | 4,160 | 4,200 | 4,140 | 4,185 | 601,500 | 1,152.89 |
| 2015-02-26 | 4,125 | 4,145 | 4,075 | 4,145 | 410,100 | 1,141.87 |
| 2015-02-25 | 4,150 | 4,170 | 4,100 | 4,115 | 309,500 | 1,133.61 |
| 2015-02-24 | 4,125 | 4,150 | 4,095 | 4,145 | 202,600 | 1,141.87 |
| 2015-02-23 | 4,175 | 4,190 | 4,085 | 4,110 | 198,300 | 1,132.23 |
| 2015-02-20 | 4,140 | 4,150 | 4,100 | 4,140 | 172,400 | 1,140.50 |
| 2015-02-19 | 4,080 | 4,135 | 4,080 | 4,120 | 200,900 | 1,134.99 |
| 2015-02-18 | 4,055 | 4,105 | 4,045 | 4,080 | 346,300 | 1,123.97 |
| 2015-02-17 | 4,000 | 4,045 | 3,980 | 4,005 | 317,200 | 1,103.31 |
| 2015-02-16 | 4,055 | 4,085 | 3,985 | 3,985 | 321,500 | 1,097.80 |
| 2015-02-13 | 4,085 | 4,085 | 3,980 | 4,015 | 572,800 | 1,106.06 |
| 2015-02-12 | 4,160 | 4,190 | 4,085 | 4,100 | 397,700 | 1,129.48 |
| 2015-02-10 | 4,075 | 4,135 | 4,070 | 4,110 | 401,200 | 1,132.23 |
| 2015-02-09 | 4,100 | 4,135 | 4,075 | 4,100 | 257,000 | 1,129.48 |
| 2015-02-06 | 4,050 | 4,110 | 4,045 | 4,090 | 416,000 | 1,126.72 |
| 2015-02-05 | 4,025 | 4,035 | 3,980 | 4,005 | 384,500 | 1,103.31 |
| 2015-02-04 | 4,050 | 4,075 | 3,965 | 4,005 | 490,200 | 1,103.31 |
| 2015-02-03 | 4,025 | 4,050 | 3,950 | 3,975 | 439,000 | 1,095.04 |
| 2015-02-02 | 3,960 | 4,045 | 3,925 | 3,995 | 497,700 | 1,100.55 |
| 2015-01-30 | 3,960 | 4,105 | 3,960 | 4,025 | 790,000 | 1,108.82 |
| 2015-01-29 | 3,865 | 3,940 | 3,855 | 3,905 | 238,800 | 1,075.76 |
| 2015-01-28 | 3,855 | 3,940 | 3,835 | 3,925 | 322,000 | 1,081.27 |
| 2015-01-27 | 3,800 | 3,890 | 3,795 | 3,890 | 437,900 | 1,071.63 |
| 2015-01-26 | 3,725 | 3,775 | 3,725 | 3,775 | 217,600 | 1,039.94 |
| 2015-01-23 | 3,825 | 3,825 | 3,760 | 3,780 | 257,500 | 1,041.32 |
| 2015-01-22 | 3,790 | 3,790 | 3,750 | 3,780 | 323,800 | 1,041.32 |
| 2015-01-21 | 3,780 | 3,820 | 3,760 | 3,805 | 320,600 | 1,048.21 |
| 2015-01-20 | 3,715 | 3,800 | 3,705 | 3,800 | 378,800 | 1,046.83 |
| 2015-01-19 | 3,610 | 3,695 | 3,605 | 3,690 | 389,700 | 1,016.53 |
| 2015-01-16 | 3,575 | 3,670 | 3,575 | 3,670 | 385,700 | 1,011.02 |
| 2015-01-15 | 3,580 | 3,665 | 3,580 | 3,665 | 306,500 | 1,009.64 |
| 2015-01-14 | 3,630 | 3,680 | 3,575 | 3,590 | 281,200 | 988.98 |
| 2015-01-13 | 3,615 | 3,660 | 3,590 | 3,660 | 285,800 | 1,008.26 |
| 2015-01-09 | 3,645 | 3,675 | 3,630 | 3,650 | 344,900 | 1,005.51 |
| 2015-01-08 | 3,575 | 3,645 | 3,570 | 3,615 | 285,500 | 995.87 |
| 2015-01-07 | 3,560 | 3,610 | 3,550 | 3,550 | 252,800 | 977.96 |
| 2015-01-06 | 3,640 | 3,645 | 3,575 | 3,575 | 301,500 | 984.85 |
| 2015-01-05 | 3,715 | 3,730 | 3,675 | 3,710 | 245,200 | 1,022.04 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
