4571 NANO MRNA(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 | 1,030 | 1,048 | 1,030 | 1,046 | 169,300 | 1,046 |
| 2015-12-29 | 1,020 | 1,050 | 1,016 | 1,044 | 186,400 | 1,044 |
| 2015-12-28 | 1,000 | 1,038 | 1,000 | 1,032 | 349,800 | 1,032 |
| 2015-12-25 | 1,000 | 1,011 | 985 | 985 | 387,400 | 985 |
| 2015-12-24 | 1,002 | 1,036 | 994 | 1,007 | 648,800 | 1,007 |
| 2015-12-22 | 1,015 | 1,030 | 1,003 | 1,003 | 256,200 | 1,003 |
| 2015-12-21 | 1,040 | 1,049 | 1,006 | 1,024 | 304,600 | 1,024 |
| 2015-12-18 | 1,083 | 1,097 | 1,054 | 1,058 | 297,700 | 1,058 |
| 2015-12-17 | 1,102 | 1,108 | 1,091 | 1,095 | 201,600 | 1,095 |
| 2015-12-16 | 1,095 | 1,109 | 1,086 | 1,095 | 192,500 | 1,095 |
| 2015-12-15 | 1,115 | 1,129 | 1,074 | 1,086 | 413,000 | 1,086 |
| 2015-12-14 | 1,095 | 1,121 | 1,091 | 1,118 | 265,900 | 1,118 |
| 2015-12-11 | 1,105 | 1,138 | 1,102 | 1,122 | 368,800 | 1,122 |
| 2015-12-10 | 1,100 | 1,140 | 1,085 | 1,105 | 482,600 | 1,105 |
| 2015-12-09 | 1,095 | 1,120 | 1,085 | 1,120 | 289,200 | 1,120 |
| 2015-12-08 | 1,146 | 1,148 | 1,100 | 1,110 | 352,200 | 1,110 |
| 2015-12-07 | 1,148 | 1,153 | 1,120 | 1,144 | 431,100 | 1,144 |
| 2015-12-04 | 1,125 | 1,129 | 1,100 | 1,120 | 429,800 | 1,120 |
| 2015-12-03 | 1,071 | 1,138 | 1,071 | 1,133 | 743,000 | 1,133 |
| 2015-12-02 | 1,055 | 1,082 | 1,051 | 1,081 | 265,200 | 1,081 |
| 2015-12-01 | 1,079 | 1,092 | 1,057 | 1,065 | 284,300 | 1,065 |
| 2015-11-30 | 1,052 | 1,071 | 1,045 | 1,070 | 235,000 | 1,070 |
| 2015-11-27 | 1,080 | 1,087 | 1,056 | 1,063 | 259,300 | 1,063 |
| 2015-11-26 | 1,097 | 1,124 | 1,078 | 1,090 | 424,300 | 1,090 |
| 2015-11-25 | 1,098 | 1,102 | 1,069 | 1,087 | 319,200 | 1,087 |
| 2015-11-24 | 1,100 | 1,132 | 1,079 | 1,093 | 791,700 | 1,093 |
| 2015-11-20 | 1,046 | 1,055 | 1,037 | 1,046 | 215,600 | 1,046 |
| 2015-11-19 | 1,025 | 1,072 | 1,025 | 1,064 | 501,100 | 1,064 |
| 2015-11-18 | 999 | 1,032 | 995 | 1,027 | 237,600 | 1,027 |
| 2015-11-17 | 1,021 | 1,027 | 1,000 | 1,000 | 162,700 | 1,000 |
| 2015-11-16 | 1,003 | 1,031 | 1,002 | 1,024 | 194,100 | 1,024 |
| 2015-11-13 | 1,011 | 1,033 | 1,010 | 1,033 | 204,200 | 1,033 |
| 2015-11-12 | 1,031 | 1,040 | 1,015 | 1,034 | 211,100 | 1,034 |
| 2015-11-11 | 1,015 | 1,052 | 1,014 | 1,040 | 342,900 | 1,040 |
| 2015-11-10 | 988 | 1,025 | 980 | 1,018 | 254,400 | 1,018 |
| 2015-11-09 | 980 | 993 | 969 | 988 | 323,300 | 988 |
| 2015-11-06 | 954 | 1,006 | 951 | 999 | 289,100 | 999 |
| 2015-11-05 | 988 | 990 | 967 | 968 | 282,400 | 968 |
| 2015-11-04 | 999 | 1,008 | 991 | 991 | 265,900 | 991 |
| 2015-11-02 | 1,009 | 1,020 | 1,001 | 1,003 | 182,400 | 1,003 |
| 2015-10-30 | 1,023 | 1,030 | 1,000 | 1,024 | 333,400 | 1,024 |
| 2015-10-29 | 1,024 | 1,034 | 1,018 | 1,025 | 152,800 | 1,025 |
| 2015-10-28 | 1,042 | 1,043 | 1,020 | 1,022 | 270,200 | 1,022 |
| 2015-10-27 | 1,079 | 1,079 | 1,041 | 1,043 | 220,500 | 1,043 |
| 2015-10-26 | 1,070 | 1,092 | 1,065 | 1,076 | 242,600 | 1,076 |
| 2015-10-23 | 1,061 | 1,078 | 1,055 | 1,068 | 201,800 | 1,068 |
| 2015-10-22 | 1,056 | 1,065 | 1,047 | 1,059 | 168,900 | 1,059 |
| 2015-10-21 | 1,065 | 1,077 | 1,045 | 1,065 | 224,900 | 1,065 |
| 2015-10-20 | 1,080 | 1,087 | 1,041 | 1,059 | 331,100 | 1,059 |
| 2015-10-19 | 1,111 | 1,146 | 1,069 | 1,082 | 1,283,100 | 1,082 |
| 2015-10-16 | 1,042 | 1,065 | 1,031 | 1,034 | 166,400 | 1,034 |
| 2015-10-15 | 1,014 | 1,049 | 1,012 | 1,040 | 219,900 | 1,040 |
| 2015-10-14 | 1,060 | 1,065 | 1,008 | 1,014 | 389,300 | 1,014 |
| 2015-10-13 | 1,056 | 1,073 | 1,045 | 1,060 | 204,800 | 1,060 |
| 2015-10-09 | 1,031 | 1,057 | 1,026 | 1,048 | 195,100 | 1,048 |
| 2015-10-08 | 1,030 | 1,041 | 1,015 | 1,031 | 310,300 | 1,031 |
| 2015-10-07 | 1,040 | 1,043 | 1,016 | 1,030 | 296,900 | 1,030 |
| 2015-10-06 | 1,100 | 1,100 | 1,039 | 1,039 | 460,200 | 1,039 |
| 2015-10-05 | 1,039 | 1,087 | 1,036 | 1,072 | 411,100 | 1,072 |
| 2015-10-02 | 1,017 | 1,054 | 1,003 | 1,030 | 459,700 | 1,030 |
| 2015-10-01 | 1,061 | 1,068 | 1,021 | 1,030 | 392,100 | 1,030 |
| 2015-09-30 | 1,050 | 1,071 | 1,035 | 1,048 | 467,400 | 1,048 |
| 2015-09-29 | 1,105 | 1,110 | 1,017 | 1,029 | 1,049,100 | 1,029 |
| 2015-09-28 | 1,199 | 1,201 | 1,122 | 1,135 | 890,400 | 1,135 |
| 2015-09-25 | 1,188 | 1,218 | 1,112 | 1,187 | 793,500 | 1,187 |
| 2015-09-24 | 1,150 | 1,231 | 1,149 | 1,170 | 911,900 | 1,170 |
| 2015-09-18 | 1,180 | 1,259 | 1,166 | 1,204 | 1,493,600 | 1,204 |
| 2015-09-17 | 1,157 | 1,219 | 1,122 | 1,180 | 1,138,400 | 1,180 |
| 2015-09-16 | 1,230 | 1,230 | 1,106 | 1,154 | 1,692,400 | 1,154 |
| 2015-09-15 | 1,323 | 1,372 | 1,172 | 1,186 | 3,850,800 | 1,186 |
| 2015-09-14 | 1,221 | 1,344 | 1,202 | 1,295 | 5,764,100 | 1,295 |
| 2015-09-11 | 1,204 | 1,418 | 1,180 | 1,200 | 9,041,200 | 1,200 |
| 2015-09-10 | 988 | 1,227 | 980 | 1,156 | 3,678,800 | 1,156 |
| 2015-09-09 | 1,000 | 1,047 | 954 | 1,024 | 1,424,300 | 1,024 |
| 2015-09-08 | 1,067 | 1,130 | 932 | 946 | 4,647,000 | 946 |
| 2015-09-07 | 948 | 993 | 921 | 993 | 1,226,800 | 993 |
| 2015-09-04 | 909 | 911 | 826 | 843 | 437,200 | 843 |
| 2015-09-03 | 925 | 943 | 904 | 906 | 286,100 | 906 |
| 2015-09-02 | 869 | 941 | 865 | 901 | 489,800 | 901 |
| 2015-09-01 | 1,011 | 1,015 | 888 | 899 | 815,100 | 899 |
| 2015-08-31 | 958 | 1,019 | 940 | 1,019 | 501,900 | 1,019 |
| 2015-08-28 | 931 | 969 | 928 | 958 | 399,900 | 958 |
| 2015-08-27 | 890 | 916 | 880 | 916 | 520,800 | 916 |
| 2015-08-26 | 821 | 865 | 821 | 859 | 807,900 | 859 |
| 2015-08-25 | 750 | 905 | 720 | 824 | 1,071,400 | 824 |
| 2015-08-24 | 930 | 964 | 839 | 839 | 930,600 | 839 |
| 2015-08-21 | 1,000 | 1,012 | 989 | 989 | 451,600 | 989 |
| 2015-08-20 | 1,031 | 1,057 | 1,031 | 1,033 | 155,600 | 1,033 |
| 2015-08-19 | 1,069 | 1,075 | 1,038 | 1,040 | 145,700 | 1,040 |
| 2015-08-18 | 1,031 | 1,081 | 1,030 | 1,074 | 271,000 | 1,074 |
| 2015-08-17 | 1,033 | 1,051 | 1,033 | 1,038 | 143,200 | 1,038 |
| 2015-08-14 | 1,045 | 1,055 | 1,036 | 1,050 | 157,800 | 1,050 |
| 2015-08-13 | 1,089 | 1,089 | 1,046 | 1,050 | 252,400 | 1,050 |
| 2015-08-12 | 1,107 | 1,107 | 1,075 | 1,086 | 217,500 | 1,086 |
| 2015-08-11 | 1,107 | 1,114 | 1,100 | 1,103 | 156,300 | 1,103 |
| 2015-08-10 | 1,103 | 1,116 | 1,090 | 1,114 | 235,900 | 1,114 |
| 2015-08-07 | 1,100 | 1,109 | 1,080 | 1,098 | 380,700 | 1,098 |
| 2015-08-06 | 1,111 | 1,121 | 1,105 | 1,105 | 128,100 | 1,105 |
| 2015-08-05 | 1,117 | 1,125 | 1,113 | 1,115 | 97,200 | 1,115 |
| 2015-08-04 | 1,132 | 1,135 | 1,110 | 1,128 | 200,700 | 1,128 |
| 2015-08-03 | 1,149 | 1,157 | 1,128 | 1,132 | 126,300 | 1,132 |
| 2015-07-31 | 1,146 | 1,156 | 1,145 | 1,156 | 97,000 | 1,156 |
| 2015-07-30 | 1,146 | 1,155 | 1,141 | 1,145 | 94,900 | 1,145 |
| 2015-07-29 | 1,160 | 1,161 | 1,140 | 1,142 | 209,200 | 1,142 |
| 2015-07-28 | 1,174 | 1,193 | 1,157 | 1,157 | 531,900 | 1,157 |
| 2015-07-27 | 1,173 | 1,181 | 1,158 | 1,160 | 161,500 | 1,160 |
| 2015-07-24 | 1,162 | 1,181 | 1,155 | 1,180 | 201,100 | 1,180 |
| 2015-07-23 | 1,167 | 1,180 | 1,162 | 1,164 | 145,600 | 1,164 |
| 2015-07-22 | 1,150 | 1,170 | 1,148 | 1,167 | 119,700 | 1,167 |
| 2015-07-21 | 1,177 | 1,180 | 1,160 | 1,163 | 348,800 | 1,163 |
| 2015-07-17 | 1,142 | 1,147 | 1,129 | 1,147 | 124,100 | 1,147 |
| 2015-07-16 | 1,142 | 1,150 | 1,111 | 1,128 | 195,100 | 1,128 |
| 2015-07-15 | 1,140 | 1,166 | 1,140 | 1,143 | 136,900 | 1,143 |
| 2015-07-14 | 1,116 | 1,159 | 1,114 | 1,156 | 283,100 | 1,156 |
| 2015-07-13 | 1,110 | 1,122 | 1,104 | 1,109 | 113,800 | 1,109 |
| 2015-07-10 | 1,139 | 1,139 | 1,098 | 1,102 | 194,400 | 1,102 |
| 2015-07-09 | 1,082 | 1,149 | 971 | 1,139 | 676,200 | 1,139 |
| 2015-07-08 | 1,165 | 1,169 | 1,123 | 1,142 | 369,600 | 1,142 |
| 2015-07-07 | 1,166 | 1,177 | 1,162 | 1,167 | 100,700 | 1,167 |
| 2015-07-06 | 1,165 | 1,179 | 1,153 | 1,157 | 220,700 | 1,157 |
| 2015-07-03 | 1,180 | 1,185 | 1,171 | 1,183 | 141,000 | 1,183 |
| 2015-07-02 | 1,185 | 1,192 | 1,178 | 1,187 | 140,400 | 1,187 |
| 2015-07-01 | 1,177 | 1,186 | 1,167 | 1,185 | 212,800 | 1,185 |
| 2015-06-30 | 1,179 | 1,193 | 1,171 | 1,171 | 268,700 | 1,171 |
| 2015-06-29 | 1,168 | 1,189 | 1,164 | 1,189 | 367,000 | 1,189 |
| 2015-06-26 | 1,186 | 1,201 | 1,170 | 1,199 | 376,100 | 1,199 |
| 2015-06-25 | 1,199 | 1,200 | 1,187 | 1,187 | 274,800 | 1,187 |
| 2015-06-24 | 1,213 | 1,222 | 1,204 | 1,204 | 212,700 | 1,204 |
| 2015-06-23 | 1,220 | 1,230 | 1,205 | 1,206 | 236,300 | 1,206 |
| 2015-06-22 | 1,229 | 1,239 | 1,215 | 1,218 | 276,600 | 1,218 |
| 2015-06-19 | 1,260 | 1,261 | 1,203 | 1,215 | 573,700 | 1,215 |
| 2015-06-18 | 1,190 | 1,260 | 1,190 | 1,240 | 1,228,100 | 1,240 |
| 2015-06-17 | 1,202 | 1,205 | 1,183 | 1,185 | 212,800 | 1,185 |
| 2015-06-16 | 1,221 | 1,230 | 1,198 | 1,202 | 293,100 | 1,202 |
| 2015-06-15 | 1,203 | 1,240 | 1,199 | 1,238 | 454,000 | 1,238 |
| 2015-06-12 | 1,194 | 1,224 | 1,192 | 1,213 | 296,700 | 1,213 |
| 2015-06-11 | 1,201 | 1,226 | 1,190 | 1,200 | 438,800 | 1,200 |
| 2015-06-10 | 1,180 | 1,198 | 1,166 | 1,172 | 302,200 | 1,172 |
| 2015-06-09 | 1,200 | 1,260 | 1,172 | 1,176 | 1,110,800 | 1,176 |
| 2015-06-08 | 1,218 | 1,227 | 1,198 | 1,205 | 227,800 | 1,205 |
| 2015-06-05 | 1,206 | 1,216 | 1,196 | 1,203 | 187,300 | 1,203 |
| 2015-06-04 | 1,200 | 1,218 | 1,194 | 1,202 | 220,300 | 1,202 |
| 2015-06-03 | 1,188 | 1,195 | 1,181 | 1,195 | 127,100 | 1,195 |
| 2015-06-02 | 1,204 | 1,205 | 1,190 | 1,195 | 107,100 | 1,195 |
| 2015-06-01 | 1,197 | 1,204 | 1,190 | 1,202 | 92,100 | 1,202 |
| 2015-05-29 | 1,186 | 1,204 | 1,181 | 1,200 | 155,400 | 1,200 |
| 2015-05-28 | 1,230 | 1,237 | 1,180 | 1,185 | 335,900 | 1,185 |
| 2015-05-27 | 1,205 | 1,232 | 1,204 | 1,231 | 153,200 | 1,231 |
| 2015-05-26 | 1,233 | 1,237 | 1,200 | 1,212 | 208,300 | 1,212 |
| 2015-05-25 | 1,242 | 1,247 | 1,225 | 1,233 | 252,800 | 1,233 |
| 2015-05-22 | 1,212 | 1,221 | 1,196 | 1,207 | 198,900 | 1,207 |
| 2015-05-21 | 1,242 | 1,274 | 1,193 | 1,209 | 574,500 | 1,209 |
| 2015-05-20 | 1,230 | 1,241 | 1,211 | 1,236 | 307,400 | 1,236 |
| 2015-05-19 | 1,176 | 1,228 | 1,167 | 1,227 | 388,700 | 1,227 |
| 2015-05-18 | 1,187 | 1,195 | 1,168 | 1,175 | 132,700 | 1,175 |
| 2015-05-15 | 1,152 | 1,195 | 1,142 | 1,187 | 229,900 | 1,187 |
| 2015-05-14 | 1,170 | 1,177 | 1,160 | 1,160 | 114,300 | 1,160 |
| 2015-05-13 | 1,176 | 1,200 | 1,168 | 1,168 | 131,000 | 1,168 |
| 2015-05-12 | 1,179 | 1,223 | 1,167 | 1,172 | 222,700 | 1,172 |
| 2015-05-11 | 1,196 | 1,204 | 1,180 | 1,181 | 111,900 | 1,181 |
| 2015-05-08 | 1,180 | 1,215 | 1,176 | 1,197 | 288,900 | 1,197 |
| 2015-05-07 | 1,169 | 1,208 | 1,145 | 1,177 | 364,000 | 1,177 |
| 2015-05-01 | 1,141 | 1,200 | 1,110 | 1,185 | 388,700 | 1,185 |
| 2015-04-30 | 1,160 | 1,161 | 1,135 | 1,141 | 208,800 | 1,141 |
| 2015-04-28 | 1,173 | 1,181 | 1,161 | 1,161 | 131,200 | 1,161 |
| 2015-04-27 | 1,180 | 1,188 | 1,173 | 1,174 | 110,900 | 1,174 |
| 2015-04-24 | 1,179 | 1,199 | 1,169 | 1,193 | 179,100 | 1,193 |
| 2015-04-23 | 1,199 | 1,201 | 1,169 | 1,179 | 246,900 | 1,179 |
| 2015-04-22 | 1,189 | 1,213 | 1,187 | 1,200 | 147,600 | 1,200 |
| 2015-04-21 | 1,199 | 1,202 | 1,183 | 1,193 | 135,400 | 1,193 |
| 2015-04-20 | 1,216 | 1,225 | 1,190 | 1,190 | 225,900 | 1,190 |
| 2015-04-17 | 1,220 | 1,244 | 1,213 | 1,215 | 242,200 | 1,215 |
| 2015-04-16 | 1,205 | 1,229 | 1,192 | 1,229 | 238,800 | 1,229 |
| 2015-04-15 | 1,253 | 1,253 | 1,198 | 1,216 | 436,200 | 1,216 |
| 2015-04-14 | 1,181 | 1,235 | 1,180 | 1,209 | 385,500 | 1,209 |
| 2015-04-13 | 1,170 | 1,182 | 1,152 | 1,176 | 158,300 | 1,176 |
| 2015-04-10 | 1,199 | 1,200 | 1,166 | 1,168 | 234,400 | 1,168 |
| 2015-04-09 | 1,170 | 1,192 | 1,166 | 1,192 | 258,400 | 1,192 |
| 2015-04-08 | 1,170 | 1,175 | 1,160 | 1,166 | 153,900 | 1,166 |
| 2015-04-07 | 1,155 | 1,169 | 1,132 | 1,168 | 228,600 | 1,168 |
| 2015-04-06 | 1,067 | 1,165 | 1,066 | 1,154 | 454,700 | 1,154 |
| 2015-04-03 | 1,162 | 1,165 | 1,140 | 1,142 | 286,100 | 1,142 |
| 2015-04-02 | 1,170 | 1,178 | 1,157 | 1,165 | 143,100 | 1,165 |
| 2015-04-01 | 1,175 | 1,181 | 1,154 | 1,166 | 188,100 | 1,166 |
| 2015-03-31 | 1,154 | 1,180 | 1,154 | 1,170 | 191,200 | 1,170 |
| 2015-03-30 | 1,165 | 1,168 | 1,150 | 1,154 | 152,200 | 1,154 |
| 2015-03-27 | 1,146 | 1,182 | 1,146 | 1,161 | 202,200 | 1,161 |
| 2015-03-26 | 1,162 | 1,167 | 1,146 | 1,146 | 213,400 | 1,146 |
| 2015-03-25 | 1,202 | 1,203 | 1,170 | 1,172 | 189,700 | 1,172 |
| 2015-03-24 | 1,182 | 1,202 | 1,158 | 1,199 | 404,300 | 1,199 |
| 2015-03-23 | 1,191 | 1,201 | 1,170 | 1,179 | 314,500 | 1,179 |
| 2015-03-20 | 1,162 | 1,201 | 1,161 | 1,188 | 574,400 | 1,188 |
| 2015-03-19 | 1,190 | 1,204 | 1,152 | 1,163 | 568,000 | 1,163 |
| 2015-03-18 | 1,228 | 1,240 | 1,197 | 1,208 | 462,400 | 1,208 |
| 2015-03-17 | 1,252 | 1,255 | 1,220 | 1,232 | 434,100 | 1,232 |
| 2015-03-16 | 1,278 | 1,290 | 1,250 | 1,252 | 291,600 | 1,252 |
| 2015-03-13 | 1,294 | 1,307 | 1,284 | 1,284 | 184,600 | 1,284 |
| 2015-03-12 | 1,304 | 1,313 | 1,288 | 1,290 | 155,500 | 1,290 |
| 2015-03-11 | 1,288 | 1,333 | 1,288 | 1,302 | 254,400 | 1,302 |
| 2015-03-10 | 1,299 | 1,313 | 1,288 | 1,303 | 175,000 | 1,303 |
| 2015-03-09 | 1,321 | 1,339 | 1,300 | 1,300 | 225,300 | 1,300 |
| 2015-03-06 | 1,350 | 1,373 | 1,313 | 1,336 | 619,600 | 1,336 |
| 2015-03-05 | 1,288 | 1,340 | 1,278 | 1,338 | 616,300 | 1,338 |
| 2015-03-04 | 1,263 | 1,288 | 1,240 | 1,288 | 298,900 | 1,288 |
| 2015-03-03 | 1,258 | 1,270 | 1,224 | 1,267 | 392,400 | 1,267 |
| 2015-03-02 | 1,260 | 1,288 | 1,252 | 1,253 | 300,000 | 1,253 |
| 2015-02-27 | 1,278 | 1,284 | 1,252 | 1,253 | 582,100 | 1,253 |
| 2015-02-26 | 1,293 | 1,309 | 1,279 | 1,280 | 383,100 | 1,280 |
| 2015-02-25 | 1,370 | 1,399 | 1,300 | 1,301 | 1,606,000 | 1,301 |
| 2015-02-24 | 1,269 | 1,275 | 1,245 | 1,249 | 275,000 | 1,249 |
| 2015-02-23 | 1,285 | 1,291 | 1,267 | 1,268 | 177,500 | 1,268 |
| 2015-02-20 | 1,275 | 1,281 | 1,265 | 1,280 | 108,500 | 1,280 |
| 2015-02-19 | 1,267 | 1,280 | 1,261 | 1,280 | 153,400 | 1,280 |
| 2015-02-18 | 1,282 | 1,282 | 1,263 | 1,267 | 114,200 | 1,267 |
| 2015-02-17 | 1,261 | 1,286 | 1,261 | 1,265 | 171,900 | 1,265 |
| 2015-02-16 | 1,285 | 1,307 | 1,267 | 1,276 | 278,000 | 1,276 |
| 2015-02-13 | 1,273 | 1,275 | 1,251 | 1,255 | 159,800 | 1,255 |
| 2015-02-12 | 1,291 | 1,301 | 1,270 | 1,270 | 196,500 | 1,270 |
| 2015-02-10 | 1,297 | 1,306 | 1,282 | 1,286 | 144,600 | 1,286 |
| 2015-02-09 | 1,272 | 1,308 | 1,266 | 1,308 | 242,600 | 1,308 |
| 2015-02-06 | 1,300 | 1,344 | 1,283 | 1,290 | 201,400 | 1,290 |
| 2015-02-05 | 1,300 | 1,303 | 1,282 | 1,290 | 135,500 | 1,290 |
| 2015-02-04 | 1,319 | 1,320 | 1,290 | 1,294 | 230,100 | 1,294 |
| 2015-02-03 | 1,363 | 1,371 | 1,301 | 1,309 | 268,100 | 1,309 |
| 2015-02-02 | 1,327 | 1,337 | 1,316 | 1,323 | 143,600 | 1,323 |
| 2015-01-30 | 1,371 | 1,375 | 1,335 | 1,357 | 246,900 | 1,357 |
| 2015-01-29 | 1,375 | 1,385 | 1,322 | 1,343 | 295,500 | 1,343 |
| 2015-01-28 | 1,330 | 1,384 | 1,327 | 1,375 | 308,600 | 1,375 |
| 2015-01-27 | 1,316 | 1,360 | 1,306 | 1,344 | 339,600 | 1,344 |
| 2015-01-26 | 1,298 | 1,313 | 1,293 | 1,309 | 161,300 | 1,309 |
| 2015-01-23 | 1,294 | 1,300 | 1,282 | 1,289 | 150,800 | 1,289 |
| 2015-01-22 | 1,334 | 1,340 | 1,281 | 1,291 | 307,600 | 1,291 |
| 2015-01-21 | 1,317 | 1,371 | 1,302 | 1,339 | 603,900 | 1,339 |
| 2015-01-20 | 1,296 | 1,320 | 1,295 | 1,303 | 199,700 | 1,303 |
| 2015-01-19 | 1,278 | 1,309 | 1,256 | 1,307 | 318,000 | 1,307 |
| 2015-01-16 | 1,255 | 1,270 | 1,227 | 1,259 | 345,400 | 1,259 |
| 2015-01-15 | 1,265 | 1,285 | 1,256 | 1,282 | 259,100 | 1,282 |
| 2015-01-14 | 1,292 | 1,319 | 1,262 | 1,271 | 351,400 | 1,271 |
| 2015-01-13 | 1,263 | 1,328 | 1,258 | 1,306 | 458,200 | 1,306 |
| 2015-01-09 | 1,339 | 1,340 | 1,268 | 1,278 | 512,200 | 1,278 |
| 2015-01-08 | 1,309 | 1,340 | 1,288 | 1,340 | 450,000 | 1,340 |
| 2015-01-07 | 1,310 | 1,345 | 1,286 | 1,288 | 454,600 | 1,288 |
| 2015-01-06 | 1,340 | 1,365 | 1,305 | 1,305 | 809,900 | 1,305 |
| 2015-01-05 | 1,457 | 1,569 | 1,380 | 1,381 | 2,808,300 | 1,381 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株