4465 (株)ニイタカ 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 | 1,400 | 1,419 | 1,399 | 1,413 | 3,700 | 1,413 |
| 2015-12-29 | 1,380 | 1,400 | 1,377 | 1,400 | 3,900 | 1,400 |
| 2015-12-28 | 1,430 | 1,430 | 1,398 | 1,401 | 2,700 | 1,401 |
| 2015-12-25 | 1,430 | 1,430 | 1,377 | 1,381 | 7,300 | 1,381 |
| 2015-12-24 | 1,463 | 1,463 | 1,431 | 1,434 | 4,400 | 1,434 |
| 2015-12-22 | 1,463 | 1,463 | 1,431 | 1,443 | 2,400 | 1,443 |
| 2015-12-21 | 1,431 | 1,469 | 1,431 | 1,451 | 5,900 | 1,451 |
| 2015-12-18 | 1,509 | 1,509 | 1,460 | 1,485 | 3,300 | 1,485 |
| 2015-12-17 | 1,440 | 1,449 | 1,440 | 1,449 | 4,900 | 1,449 |
| 2015-12-16 | 1,432 | 1,440 | 1,432 | 1,438 | 2,600 | 1,438 |
| 2015-12-15 | 1,455 | 1,455 | 1,438 | 1,438 | 2,000 | 1,438 |
| 2015-12-14 | 1,450 | 1,456 | 1,430 | 1,456 | 2,900 | 1,456 |
| 2015-12-11 | 1,450 | 1,458 | 1,450 | 1,453 | 6,500 | 1,453 |
| 2015-12-10 | 1,492 | 1,492 | 1,467 | 1,467 | 5,700 | 1,467 |
| 2015-12-09 | 1,475 | 1,484 | 1,475 | 1,482 | 4,100 | 1,482 |
| 2015-12-08 | 1,492 | 1,494 | 1,475 | 1,475 | 5,200 | 1,475 |
| 2015-12-07 | 1,489 | 1,500 | 1,489 | 1,492 | 9,200 | 1,492 |
| 2015-12-04 | 1,514 | 1,520 | 1,505 | 1,514 | 4,500 | 1,514 |
| 2015-12-03 | 1,518 | 1,518 | 1,506 | 1,515 | 2,800 | 1,515 |
| 2015-12-02 | 1,515 | 1,520 | 1,501 | 1,512 | 4,400 | 1,512 |
| 2015-12-01 | 1,494 | 1,514 | 1,494 | 1,514 | 7,000 | 1,514 |
| 2015-11-30 | 1,507 | 1,508 | 1,489 | 1,493 | 3,400 | 1,493 |
| 2015-11-27 | 1,519 | 1,523 | 1,506 | 1,506 | 4,500 | 1,506 |
| 2015-11-26 | 1,550 | 1,562 | 1,516 | 1,528 | 23,500 | 1,528 |
| 2015-11-25 | 1,600 | 1,600 | 1,578 | 1,578 | 26,300 | 1,578 |
| 2015-11-24 | 1,588 | 1,603 | 1,587 | 1,603 | 16,100 | 1,603 |
| 2015-11-20 | 1,585 | 1,587 | 1,580 | 1,587 | 6,600 | 1,587 |
| 2015-11-19 | 1,580 | 1,587 | 1,580 | 1,584 | 4,500 | 1,584 |
| 2015-11-18 | 1,572 | 1,580 | 1,560 | 1,574 | 3,500 | 1,574 |
| 2015-11-17 | 1,555 | 1,580 | 1,555 | 1,580 | 5,700 | 1,580 |
| 2015-11-16 | 1,543 | 1,555 | 1,525 | 1,554 | 7,000 | 1,554 |
| 2015-11-13 | 1,560 | 1,560 | 1,551 | 1,557 | 4,500 | 1,557 |
| 2015-11-12 | 1,551 | 1,564 | 1,551 | 1,559 | 4,300 | 1,559 |
| 2015-11-11 | 1,561 | 1,561 | 1,555 | 1,558 | 15,200 | 1,558 |
| 2015-11-10 | 1,550 | 1,577 | 1,550 | 1,562 | 4,500 | 1,562 |
| 2015-11-09 | 1,576 | 1,576 | 1,561 | 1,570 | 5,300 | 1,570 |
| 2015-11-06 | 1,550 | 1,570 | 1,550 | 1,565 | 3,100 | 1,565 |
| 2015-11-05 | 1,568 | 1,570 | 1,556 | 1,557 | 6,100 | 1,557 |
| 2015-11-04 | 1,579 | 1,584 | 1,577 | 1,577 | 6,300 | 1,577 |
| 2015-11-02 | 1,585 | 1,585 | 1,578 | 1,578 | 4,800 | 1,578 |
| 2015-10-30 | 1,585 | 1,588 | 1,572 | 1,584 | 7,000 | 1,584 |
| 2015-10-29 | 1,573 | 1,587 | 1,572 | 1,577 | 6,500 | 1,577 |
| 2015-10-28 | 1,569 | 1,580 | 1,555 | 1,580 | 4,600 | 1,580 |
| 2015-10-27 | 1,565 | 1,565 | 1,538 | 1,547 | 4,800 | 1,547 |
| 2015-10-26 | 1,569 | 1,575 | 1,560 | 1,575 | 4,300 | 1,575 |
| 2015-10-23 | 1,550 | 1,570 | 1,547 | 1,547 | 5,300 | 1,547 |
| 2015-10-22 | 1,550 | 1,550 | 1,529 | 1,550 | 4,100 | 1,550 |
| 2015-10-21 | 1,517 | 1,550 | 1,512 | 1,550 | 5,900 | 1,550 |
| 2015-10-20 | 1,515 | 1,520 | 1,508 | 1,518 | 3,500 | 1,518 |
| 2015-10-19 | 1,515 | 1,515 | 1,506 | 1,511 | 3,800 | 1,511 |
| 2015-10-16 | 1,500 | 1,510 | 1,500 | 1,508 | 3,200 | 1,508 |
| 2015-10-15 | 1,499 | 1,501 | 1,496 | 1,501 | 1,200 | 1,501 |
| 2015-10-14 | 1,500 | 1,500 | 1,491 | 1,494 | 3,600 | 1,494 |
| 2015-10-13 | 1,504 | 1,508 | 1,500 | 1,508 | 2,700 | 1,508 |
| 2015-10-09 | 1,506 | 1,510 | 1,490 | 1,510 | 3,500 | 1,510 |
| 2015-10-08 | 1,505 | 1,506 | 1,492 | 1,496 | 2,900 | 1,496 |
| 2015-10-07 | 1,505 | 1,509 | 1,500 | 1,509 | 3,400 | 1,509 |
| 2015-10-06 | 1,499 | 1,509 | 1,499 | 1,506 | 2,600 | 1,506 |
| 2015-10-05 | 1,509 | 1,509 | 1,493 | 1,493 | 4,900 | 1,493 |
| 2015-10-02 | 1,498 | 1,509 | 1,498 | 1,509 | 2,300 | 1,509 |
| 2015-10-01 | 1,491 | 1,507 | 1,491 | 1,498 | 2,300 | 1,498 |
| 2015-09-30 | 1,487 | 1,505 | 1,487 | 1,490 | 3,400 | 1,490 |
| 2015-09-29 | 1,508 | 1,514 | 1,501 | 1,505 | 6,200 | 1,505 |
| 2015-09-28 | 1,510 | 1,515 | 1,505 | 1,507 | 4,800 | 1,507 |
| 2015-09-25 | 1,513 | 1,513 | 1,471 | 1,480 | 7,500 | 1,480 |
| 2015-09-24 | 1,508 | 1,508 | 1,495 | 1,501 | 6,500 | 1,501 |
| 2015-09-18 | 1,473 | 1,494 | 1,473 | 1,493 | 1,200 | 1,493 |
| 2015-09-17 | 1,495 | 1,495 | 1,446 | 1,473 | 4,300 | 1,473 |
| 2015-09-16 | 1,488 | 1,492 | 1,476 | 1,489 | 1,800 | 1,489 |
| 2015-09-15 | 1,495 | 1,495 | 1,484 | 1,484 | 1,800 | 1,484 |
| 2015-09-14 | 1,499 | 1,499 | 1,477 | 1,482 | 1,900 | 1,482 |
| 2015-09-11 | 1,430 | 1,484 | 1,430 | 1,477 | 6,100 | 1,477 |
| 2015-09-10 | 1,499 | 1,499 | 1,438 | 1,476 | 2,600 | 1,476 |
| 2015-09-09 | 1,422 | 1,468 | 1,422 | 1,468 | 3,400 | 1,468 |
| 2015-09-08 | 1,440 | 1,472 | 1,402 | 1,411 | 2,200 | 1,411 |
| 2015-09-07 | 1,503 | 1,503 | 1,440 | 1,440 | 4,600 | 1,440 |
| 2015-09-04 | 1,515 | 1,517 | 1,440 | 1,478 | 6,800 | 1,478 |
| 2015-09-03 | 1,511 | 1,526 | 1,511 | 1,517 | 1,600 | 1,517 |
| 2015-09-02 | 1,498 | 1,518 | 1,476 | 1,505 | 3,800 | 1,505 |
| 2015-09-01 | 1,500 | 1,529 | 1,499 | 1,509 | 8,300 | 1,509 |
| 2015-08-31 | 1,500 | 1,503 | 1,491 | 1,499 | 6,400 | 1,499 |
| 2015-08-28 | 1,450 | 1,500 | 1,447 | 1,491 | 4,900 | 1,491 |
| 2015-08-27 | 1,415 | 1,444 | 1,415 | 1,431 | 5,000 | 1,431 |
| 2015-08-26 | 1,342 | 1,425 | 1,335 | 1,417 | 5,400 | 1,417 |
| 2015-08-25 | 1,333 | 1,426 | 1,307 | 1,342 | 14,800 | 1,342 |
| 2015-08-24 | 1,500 | 1,500 | 1,400 | 1,426 | 11,800 | 1,426 |
| 2015-08-21 | 1,557 | 1,610 | 1,557 | 1,559 | 5,500 | 1,559 |
| 2015-08-20 | 1,618 | 1,618 | 1,610 | 1,610 | 2,800 | 1,610 |
| 2015-08-19 | 1,618 | 1,618 | 1,605 | 1,608 | 2,500 | 1,608 |
| 2015-08-18 | 1,596 | 1,604 | 1,585 | 1,604 | 3,800 | 1,604 |
| 2015-08-17 | 1,601 | 1,619 | 1,601 | 1,610 | 3,300 | 1,610 |
| 2015-08-14 | 1,598 | 1,604 | 1,598 | 1,600 | 1,800 | 1,600 |
| 2015-08-13 | 1,604 | 1,608 | 1,602 | 1,605 | 2,400 | 1,605 |
| 2015-08-12 | 1,607 | 1,610 | 1,605 | 1,606 | 2,900 | 1,606 |
| 2015-08-11 | 1,620 | 1,624 | 1,605 | 1,607 | 2,000 | 1,607 |
| 2015-08-10 | 1,595 | 1,625 | 1,595 | 1,618 | 6,700 | 1,618 |
| 2015-08-07 | 1,607 | 1,608 | 1,595 | 1,605 | 5,100 | 1,605 |
| 2015-08-06 | 1,603 | 1,607 | 1,594 | 1,606 | 7,400 | 1,606 |
| 2015-08-05 | 1,574 | 1,597 | 1,574 | 1,594 | 9,800 | 1,594 |
| 2015-08-04 | 1,534 | 1,566 | 1,534 | 1,566 | 5,600 | 1,566 |
| 2015-08-03 | 1,504 | 1,527 | 1,501 | 1,527 | 6,800 | 1,527 |
| 2015-07-31 | 1,508 | 1,508 | 1,500 | 1,504 | 5,000 | 1,504 |
| 2015-07-30 | 1,492 | 1,505 | 1,492 | 1,504 | 13,500 | 1,504 |
| 2015-07-29 | 1,475 | 1,502 | 1,471 | 1,487 | 4,500 | 1,487 |
| 2015-07-28 | 1,477 | 1,480 | 1,470 | 1,475 | 3,100 | 1,475 |
| 2015-07-27 | 1,500 | 1,500 | 1,478 | 1,485 | 4,200 | 1,485 |
| 2015-07-24 | 1,498 | 1,502 | 1,490 | 1,502 | 5,100 | 1,502 |
| 2015-07-23 | 1,495 | 1,505 | 1,495 | 1,504 | 3,900 | 1,504 |
| 2015-07-22 | 1,505 | 1,505 | 1,491 | 1,495 | 3,400 | 1,495 |
| 2015-07-21 | 1,503 | 1,514 | 1,503 | 1,510 | 4,600 | 1,510 |
| 2015-07-17 | 1,513 | 1,516 | 1,495 | 1,503 | 5,000 | 1,503 |
| 2015-07-16 | 1,499 | 1,517 | 1,498 | 1,516 | 13,800 | 1,516 |
| 2015-07-15 | 1,485 | 1,520 | 1,485 | 1,499 | 9,000 | 1,499 |
| 2015-07-14 | 1,469 | 1,489 | 1,469 | 1,485 | 3,700 | 1,485 |
| 2015-07-13 | 1,450 | 1,477 | 1,450 | 1,470 | 10,200 | 1,470 |
| 2015-07-10 | 1,450 | 1,465 | 1,450 | 1,453 | 5,400 | 1,453 |
| 2015-07-09 | 1,460 | 1,477 | 1,400 | 1,450 | 7,800 | 1,450 |
| 2015-07-08 | 1,541 | 1,541 | 1,500 | 1,500 | 6,300 | 1,500 |
| 2015-07-07 | 1,539 | 1,550 | 1,531 | 1,541 | 7,200 | 1,541 |
| 2015-07-06 | 1,552 | 1,558 | 1,536 | 1,539 | 7,400 | 1,539 |
| 2015-07-03 | 1,573 | 1,573 | 1,564 | 1,567 | 5,200 | 1,567 |
| 2015-07-02 | 1,561 | 1,572 | 1,560 | 1,572 | 3,400 | 1,572 |
| 2015-07-01 | 1,574 | 1,574 | 1,548 | 1,570 | 15,800 | 1,570 |
| 2015-06-30 | 1,552 | 1,574 | 1,550 | 1,574 | 5,200 | 1,574 |
| 2015-06-29 | 1,581 | 1,589 | 1,552 | 1,556 | 5,700 | 1,556 |
| 2015-06-26 | 1,592 | 1,598 | 1,582 | 1,593 | 4,200 | 1,593 |
| 2015-06-25 | 1,601 | 1,601 | 1,592 | 1,593 | 4,600 | 1,593 |
| 2015-06-24 | 1,607 | 1,607 | 1,595 | 1,602 | 5,200 | 1,602 |
| 2015-06-23 | 1,607 | 1,615 | 1,597 | 1,607 | 7,500 | 1,607 |
| 2015-06-22 | 1,600 | 1,625 | 1,600 | 1,607 | 9,400 | 1,607 |
| 2015-06-19 | 1,586 | 1,605 | 1,586 | 1,604 | 4,400 | 1,604 |
| 2015-06-18 | 1,595 | 1,596 | 1,590 | 1,590 | 5,000 | 1,590 |
| 2015-06-17 | 1,587 | 1,604 | 1,587 | 1,597 | 2,700 | 1,597 |
| 2015-06-16 | 1,611 | 1,611 | 1,578 | 1,606 | 6,300 | 1,606 |
| 2015-06-15 | 1,614 | 1,619 | 1,611 | 1,612 | 4,700 | 1,612 |
| 2015-06-12 | 1,625 | 1,625 | 1,606 | 1,622 | 11,200 | 1,622 |
| 2015-06-11 | 1,599 | 1,609 | 1,550 | 1,606 | 7,900 | 1,606 |
| 2015-06-10 | 1,580 | 1,582 | 1,562 | 1,569 | 8,500 | 1,569 |
| 2015-06-09 | 1,606 | 1,612 | 1,585 | 1,585 | 19,200 | 1,585 |
| 2015-06-08 | 1,612 | 1,640 | 1,612 | 1,633 | 9,500 | 1,633 |
| 2015-06-05 | 1,636 | 1,636 | 1,600 | 1,612 | 22,600 | 1,612 |
| 2015-06-04 | 1,640 | 1,645 | 1,601 | 1,605 | 18,300 | 1,605 |
| 2015-06-03 | 1,656 | 1,656 | 1,607 | 1,613 | 30,300 | 1,613 |
| 2015-06-02 | 1,726 | 1,726 | 1,673 | 1,673 | 34,000 | 1,673 |
| 2015-06-01 | 1,799 | 1,815 | 1,725 | 1,728 | 42,400 | 1,728 |
| 2015-05-29 | 1,820 | 1,876 | 1,798 | 1,839 | 143,000 | 1,839 |
| 2015-05-28 | 1,794 | 1,875 | 1,776 | 1,820 | 156,900 | 1,820 |
| 2015-05-27 | 1,827 | 1,859 | 1,781 | 1,794 | 48,700 | 1,794 |
| 2015-05-26 | 1,852 | 1,876 | 1,847 | 1,866 | 30,000 | 1,866 |
| 2015-05-25 | 1,842 | 1,876 | 1,840 | 1,867 | 24,700 | 1,867 |
| 2015-05-22 | 1,850 | 1,862 | 1,824 | 1,862 | 21,600 | 1,862 |
| 2015-05-21 | 1,852 | 1,869 | 1,852 | 1,858 | 8,200 | 1,858 |
| 2015-05-20 | 1,861 | 1,870 | 1,852 | 1,854 | 12,700 | 1,854 |
| 2015-05-19 | 1,850 | 1,868 | 1,838 | 1,859 | 17,100 | 1,859 |
| 2015-05-18 | 1,865 | 1,866 | 1,840 | 1,840 | 16,600 | 1,840 |
| 2015-05-15 | 1,825 | 1,889 | 1,802 | 1,865 | 33,800 | 1,865 |
| 2015-05-14 | 1,850 | 1,850 | 1,819 | 1,828 | 9,100 | 1,828 |
| 2015-05-13 | 1,864 | 1,865 | 1,805 | 1,859 | 16,400 | 1,859 |
| 2015-05-12 | 1,864 | 1,870 | 1,845 | 1,865 | 17,100 | 1,865 |
| 2015-05-11 | 1,904 | 1,905 | 1,851 | 1,865 | 11,000 | 1,865 |
| 2015-05-08 | 1,895 | 1,895 | 1,860 | 1,885 | 18,200 | 1,885 |
| 2015-05-07 | 1,784 | 1,836 | 1,767 | 1,835 | 27,100 | 1,835 |
| 2015-05-01 | 1,768 | 1,773 | 1,726 | 1,762 | 12,900 | 1,762 |
| 2015-04-30 | 1,789 | 1,790 | 1,690 | 1,780 | 51,700 | 1,780 |
| 2015-04-28 | 1,980 | 2,025 | 1,805 | 1,825 | 52,100 | 1,825 |
| 2015-04-27 | 1,851 | 2,100 | 1,847 | 1,961 | 141,000 | 1,961 |
| 2015-04-24 | 1,708 | 1,847 | 1,708 | 1,847 | 56,700 | 1,847 |
| 2015-04-23 | 1,680 | 1,744 | 1,652 | 1,702 | 45,000 | 1,702 |
| 2015-04-22 | 1,699 | 1,699 | 1,605 | 1,690 | 44,600 | 1,690 |
| 2015-04-21 | 1,570 | 1,698 | 1,511 | 1,691 | 153,200 | 1,691 |
| 2015-04-20 | 1,568 | 1,568 | 1,568 | 1,568 | 28,200 | 1,568 |
| 2015-04-17 | 1,287 | 1,287 | 1,256 | 1,268 | 6,200 | 1,268 |
| 2015-04-16 | 1,310 | 1,310 | 1,276 | 1,285 | 5,900 | 1,285 |
| 2015-04-15 | 1,320 | 1,320 | 1,310 | 1,310 | 1,900 | 1,310 |
| 2015-04-14 | 1,320 | 1,320 | 1,310 | 1,316 | 4,200 | 1,316 |
| 2015-04-13 | 1,321 | 1,325 | 1,318 | 1,325 | 4,200 | 1,325 |
| 2015-04-10 | 1,307 | 1,308 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2015-04-09 | 1,307 | 1,317 | 1,303 | 1,310 | 5,300 | 1,310 |
| 2015-04-08 | 1,276 | 1,295 | 1,264 | 1,295 | 4,200 | 1,295 |
| 2015-04-07 | 1,278 | 1,279 | 1,270 | 1,276 | 2,600 | 1,276 |
| 2015-04-06 | 1,265 | 1,280 | 1,250 | 1,273 | 10,800 | 1,273 |
| 2015-04-03 | 1,259 | 1,262 | 1,253 | 1,260 | 5,000 | 1,260 |
| 2015-04-02 | 1,243 | 1,250 | 1,243 | 1,248 | 1,700 | 1,248 |
| 2015-04-01 | 1,240 | 1,243 | 1,237 | 1,243 | 4,800 | 1,243 |
| 2015-03-31 | 1,250 | 1,266 | 1,237 | 1,260 | 7,800 | 1,260 |
| 2015-03-30 | 1,242 | 1,261 | 1,241 | 1,261 | 7,200 | 1,261 |
| 2015-03-27 | 1,220 | 1,257 | 1,220 | 1,240 | 3,000 | 1,240 |
| 2015-03-26 | 1,234 | 1,257 | 1,219 | 1,220 | 6,200 | 1,220 |
| 2015-03-25 | 1,231 | 1,284 | 1,230 | 1,230 | 8,400 | 1,230 |
| 2015-03-24 | 1,226 | 1,227 | 1,221 | 1,227 | 3,700 | 1,227 |
| 2015-03-23 | 1,219 | 1,230 | 1,219 | 1,221 | 6,200 | 1,221 |
| 2015-03-20 | 1,212 | 1,217 | 1,212 | 1,217 | 4,300 | 1,217 |
| 2015-03-19 | 1,205 | 1,209 | 1,204 | 1,209 | 2,800 | 1,209 |
| 2015-03-18 | 1,199 | 1,200 | 1,197 | 1,200 | 5,200 | 1,200 |
| 2015-03-17 | 1,199 | 1,199 | 1,193 | 1,198 | 1,600 | 1,198 |
| 2015-03-16 | 1,177 | 1,200 | 1,177 | 1,200 | 5,100 | 1,200 |
| 2015-03-13 | 1,171 | 1,185 | 1,171 | 1,173 | 1,000 | 1,173 |
| 2015-03-12 | 1,152 | 1,163 | 1,150 | 1,162 | 2,800 | 1,162 |
| 2015-03-11 | 1,176 | 1,179 | 1,155 | 1,155 | 2,700 | 1,155 |
| 2015-03-10 | 1,187 | 1,189 | 1,176 | 1,176 | 3,500 | 1,176 |
| 2015-03-09 | 1,171 | 1,193 | 1,171 | 1,193 | 1,800 | 1,193 |
| 2015-03-06 | 1,164 | 1,192 | 1,164 | 1,176 | 2,000 | 1,176 |
| 2015-03-05 | 1,194 | 1,194 | 1,166 | 1,174 | 5,700 | 1,174 |
| 2015-03-04 | 1,190 | 1,192 | 1,187 | 1,192 | 3,400 | 1,192 |
| 2015-03-03 | 1,175 | 1,189 | 1,174 | 1,187 | 4,800 | 1,187 |
| 2015-03-02 | 1,175 | 1,178 | 1,169 | 1,169 | 3,100 | 1,169 |
| 2015-02-27 | 1,160 | 1,164 | 1,160 | 1,164 | 1,900 | 1,164 |
| 2015-02-26 | 1,153 | 1,160 | 1,150 | 1,160 | 4,100 | 1,160 |
| 2015-02-25 | 1,152 | 1,157 | 1,152 | 1,153 | 8,500 | 1,153 |
| 2015-02-24 | 1,145 | 1,150 | 1,145 | 1,150 | 5,700 | 1,150 |
| 2015-02-23 | 1,143 | 1,148 | 1,143 | 1,143 | 2,600 | 1,143 |
| 2015-02-20 | 1,149 | 1,149 | 1,143 | 1,144 | 5,600 | 1,144 |
| 2015-02-19 | 1,134 | 1,138 | 1,134 | 1,138 | 1,900 | 1,138 |
| 2015-02-18 | 1,133 | 1,136 | 1,130 | 1,133 | 3,000 | 1,133 |
| 2015-02-17 | 1,132 | 1,133 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2015-02-16 | 1,125 | 1,130 | 1,125 | 1,130 | 3,000 | 1,130 |
| 2015-02-13 | 1,127 | 1,127 | 1,125 | 1,125 | 1,700 | 1,125 |
| 2015-02-12 | 1,128 | 1,130 | 1,125 | 1,127 | 2,500 | 1,127 |
| 2015-02-10 | 1,128 | 1,128 | 1,122 | 1,128 | 2,100 | 1,128 |
| 2015-02-09 | 1,125 | 1,127 | 1,123 | 1,127 | 1,200 | 1,127 |
| 2015-02-06 | 1,112 | 1,120 | 1,110 | 1,120 | 1,200 | 1,120 |
| 2015-02-05 | 1,128 | 1,128 | 1,114 | 1,115 | 2,300 | 1,115 |
| 2015-02-04 | 1,125 | 1,128 | 1,116 | 1,128 | 2,300 | 1,128 |
| 2015-02-03 | 1,120 | 1,120 | 1,111 | 1,111 | 2,100 | 1,111 |
| 2015-02-02 | 1,127 | 1,127 | 1,118 | 1,118 | 1,600 | 1,118 |
| 2015-01-30 | 1,119 | 1,121 | 1,117 | 1,120 | 5,100 | 1,120 |
| 2015-01-29 | 1,101 | 1,119 | 1,101 | 1,119 | 2,300 | 1,119 |
| 2015-01-28 | 1,100 | 1,110 | 1,096 | 1,110 | 2,000 | 1,110 |
| 2015-01-27 | 1,102 | 1,106 | 1,092 | 1,096 | 5,000 | 1,096 |
| 2015-01-26 | 1,101 | 1,102 | 1,100 | 1,101 | 1,200 | 1,101 |
| 2015-01-23 | 1,100 | 1,101 | 1,099 | 1,100 | 3,700 | 1,100 |
| 2015-01-22 | 1,096 | 1,099 | 1,096 | 1,099 | 1,200 | 1,099 |
| 2015-01-21 | 1,100 | 1,100 | 1,096 | 1,096 | 1,500 | 1,096 |
| 2015-01-20 | 1,100 | 1,100 | 1,099 | 1,100 | 7,900 | 1,100 |
| 2015-01-19 | 1,107 | 1,110 | 1,107 | 1,110 | 1,000 | 1,110 |
| 2015-01-16 | 1,107 | 1,111 | 1,100 | 1,105 | 2,900 | 1,105 |
| 2015-01-15 | 1,107 | 1,108 | 1,104 | 1,104 | 1,200 | 1,104 |
| 2015-01-14 | 1,106 | 1,106 | 1,104 | 1,105 | 1,000 | 1,105 |
| 2015-01-13 | 1,104 | 1,104 | 1,100 | 1,101 | 2,500 | 1,101 |
| 2015-01-09 | 1,104 | 1,107 | 1,104 | 1,104 | 1,800 | 1,104 |
| 2015-01-08 | 1,094 | 1,104 | 1,094 | 1,104 | 4,800 | 1,104 |
| 2015-01-07 | 1,095 | 1,095 | 1,092 | 1,092 | 400 | 1,092 |
| 2015-01-06 | 1,100 | 1,100 | 1,097 | 1,097 | 1,300 | 1,097 |
| 2015-01-05 | 1,102 | 1,102 | 1,100 | 1,101 | 4,300 | 1,101 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
