4668 (株)明光ネットワークジャパン 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 | 1,385 | 1,401 | 1,381 | 1,401 | 44,200 | 1,401 |
| 2015-12-29 | 1,385 | 1,385 | 1,368 | 1,383 | 51,700 | 1,383 |
| 2015-12-28 | 1,361 | 1,383 | 1,355 | 1,381 | 48,800 | 1,381 |
| 2015-12-25 | 1,383 | 1,385 | 1,356 | 1,361 | 37,500 | 1,361 |
| 2015-12-24 | 1,400 | 1,404 | 1,378 | 1,378 | 42,700 | 1,378 |
| 2015-12-22 | 1,393 | 1,400 | 1,388 | 1,396 | 25,500 | 1,396 |
| 2015-12-21 | 1,403 | 1,409 | 1,385 | 1,393 | 71,300 | 1,393 |
| 2015-12-18 | 1,428 | 1,436 | 1,401 | 1,401 | 83,100 | 1,401 |
| 2015-12-17 | 1,428 | 1,434 | 1,414 | 1,429 | 95,900 | 1,429 |
| 2015-12-16 | 1,429 | 1,430 | 1,395 | 1,403 | 98,400 | 1,403 |
| 2015-12-15 | 1,423 | 1,437 | 1,412 | 1,415 | 113,300 | 1,415 |
| 2015-12-14 | 1,420 | 1,431 | 1,409 | 1,423 | 105,200 | 1,423 |
| 2015-12-11 | 1,400 | 1,437 | 1,400 | 1,432 | 113,800 | 1,432 |
| 2015-12-10 | 1,442 | 1,442 | 1,418 | 1,419 | 98,300 | 1,419 |
| 2015-12-09 | 1,425 | 1,442 | 1,411 | 1,442 | 86,300 | 1,442 |
| 2015-12-08 | 1,437 | 1,447 | 1,429 | 1,431 | 89,400 | 1,431 |
| 2015-12-07 | 1,432 | 1,448 | 1,432 | 1,443 | 71,100 | 1,443 |
| 2015-12-04 | 1,439 | 1,439 | 1,414 | 1,424 | 94,000 | 1,424 |
| 2015-12-03 | 1,436 | 1,444 | 1,435 | 1,444 | 60,900 | 1,444 |
| 2015-12-02 | 1,430 | 1,439 | 1,421 | 1,436 | 84,500 | 1,436 |
| 2015-12-01 | 1,400 | 1,435 | 1,400 | 1,435 | 99,700 | 1,435 |
| 2015-11-30 | 1,381 | 1,399 | 1,381 | 1,399 | 48,200 | 1,399 |
| 2015-11-27 | 1,404 | 1,407 | 1,377 | 1,380 | 94,700 | 1,380 |
| 2015-11-26 | 1,401 | 1,416 | 1,398 | 1,406 | 68,700 | 1,406 |
| 2015-11-25 | 1,431 | 1,431 | 1,409 | 1,412 | 70,000 | 1,412 |
| 2015-11-24 | 1,436 | 1,447 | 1,430 | 1,435 | 60,900 | 1,435 |
| 2015-11-20 | 1,438 | 1,449 | 1,438 | 1,449 | 69,800 | 1,449 |
| 2015-11-19 | 1,442 | 1,453 | 1,435 | 1,438 | 84,600 | 1,438 |
| 2015-11-18 | 1,448 | 1,455 | 1,435 | 1,435 | 108,600 | 1,435 |
| 2015-11-17 | 1,454 | 1,459 | 1,443 | 1,451 | 96,900 | 1,451 |
| 2015-11-16 | 1,445 | 1,454 | 1,437 | 1,454 | 55,200 | 1,454 |
| 2015-11-13 | 1,455 | 1,458 | 1,447 | 1,454 | 86,300 | 1,454 |
| 2015-11-12 | 1,450 | 1,462 | 1,449 | 1,457 | 69,500 | 1,457 |
| 2015-11-11 | 1,450 | 1,461 | 1,447 | 1,458 | 61,500 | 1,458 |
| 2015-11-10 | 1,455 | 1,464 | 1,448 | 1,450 | 72,500 | 1,450 |
| 2015-11-09 | 1,448 | 1,465 | 1,443 | 1,461 | 130,700 | 1,461 |
| 2015-11-06 | 1,429 | 1,450 | 1,429 | 1,449 | 103,200 | 1,449 |
| 2015-11-05 | 1,435 | 1,444 | 1,428 | 1,429 | 106,900 | 1,429 |
| 2015-11-04 | 1,442 | 1,449 | 1,429 | 1,436 | 108,000 | 1,436 |
| 2015-11-02 | 1,425 | 1,435 | 1,421 | 1,427 | 81,100 | 1,427 |
| 2015-10-30 | 1,429 | 1,444 | 1,427 | 1,438 | 109,500 | 1,438 |
| 2015-10-29 | 1,424 | 1,438 | 1,415 | 1,434 | 211,500 | 1,434 |
| 2015-10-28 | 1,415 | 1,438 | 1,415 | 1,426 | 192,900 | 1,426 |
| 2015-10-27 | 1,420 | 1,439 | 1,415 | 1,415 | 225,300 | 1,415 |
| 2015-10-26 | 1,441 | 1,454 | 1,441 | 1,445 | 67,900 | 1,445 |
| 2015-10-23 | 1,449 | 1,457 | 1,436 | 1,440 | 131,300 | 1,440 |
| 2015-10-22 | 1,437 | 1,450 | 1,431 | 1,436 | 100,500 | 1,436 |
| 2015-10-21 | 1,422 | 1,450 | 1,413 | 1,437 | 123,800 | 1,437 |
| 2015-10-20 | 1,435 | 1,454 | 1,417 | 1,431 | 157,400 | 1,431 |
| 2015-10-19 | 1,442 | 1,448 | 1,433 | 1,441 | 105,500 | 1,441 |
| 2015-10-16 | 1,439 | 1,457 | 1,437 | 1,444 | 188,300 | 1,444 |
| 2015-10-15 | 1,412 | 1,438 | 1,412 | 1,435 | 239,000 | 1,435 |
| 2015-10-14 | 1,407 | 1,436 | 1,405 | 1,411 | 347,300 | 1,411 |
| 2015-10-13 | 1,387 | 1,433 | 1,363 | 1,426 | 903,200 | 1,426 |
| 2015-10-09 | 1,269 | 1,293 | 1,263 | 1,290 | 44,300 | 1,290 |
| 2015-10-08 | 1,266 | 1,273 | 1,254 | 1,269 | 90,600 | 1,269 |
| 2015-10-07 | 1,287 | 1,290 | 1,255 | 1,275 | 83,700 | 1,275 |
| 2015-10-06 | 1,299 | 1,304 | 1,282 | 1,284 | 76,900 | 1,284 |
| 2015-10-05 | 1,295 | 1,304 | 1,284 | 1,299 | 76,700 | 1,299 |
| 2015-10-02 | 1,284 | 1,289 | 1,266 | 1,285 | 164,900 | 1,285 |
| 2015-10-01 | 1,309 | 1,314 | 1,278 | 1,286 | 136,400 | 1,286 |
| 2015-09-30 | 1,294 | 1,319 | 1,286 | 1,309 | 239,900 | 1,309 |
| 2015-09-29 | 1,303 | 1,305 | 1,274 | 1,282 | 188,200 | 1,282 |
| 2015-09-28 | 1,297 | 1,323 | 1,281 | 1,317 | 165,900 | 1,317 |
| 2015-09-25 | 1,250 | 1,291 | 1,248 | 1,291 | 291,100 | 1,291 |
| 2015-09-24 | 1,228 | 1,244 | 1,217 | 1,222 | 189,000 | 1,222 |
| 2015-09-18 | 1,209 | 1,250 | 1,205 | 1,250 | 163,700 | 1,250 |
| 2015-09-17 | 1,221 | 1,227 | 1,201 | 1,224 | 86,100 | 1,224 |
| 2015-09-16 | 1,246 | 1,246 | 1,211 | 1,214 | 98,400 | 1,214 |
| 2015-09-15 | 1,230 | 1,248 | 1,219 | 1,232 | 115,500 | 1,232 |
| 2015-09-14 | 1,202 | 1,229 | 1,202 | 1,225 | 112,600 | 1,225 |
| 2015-09-11 | 1,184 | 1,210 | 1,179 | 1,201 | 157,000 | 1,201 |
| 2015-09-10 | 1,190 | 1,199 | 1,174 | 1,192 | 85,200 | 1,192 |
| 2015-09-09 | 1,184 | 1,204 | 1,180 | 1,204 | 162,200 | 1,204 |
| 2015-09-08 | 1,164 | 1,181 | 1,164 | 1,167 | 143,300 | 1,167 |
| 2015-09-07 | 1,158 | 1,191 | 1,151 | 1,176 | 136,400 | 1,176 |
| 2015-09-04 | 1,188 | 1,204 | 1,158 | 1,169 | 177,400 | 1,169 |
| 2015-09-03 | 1,212 | 1,222 | 1,185 | 1,188 | 168,000 | 1,188 |
| 2015-09-02 | 1,201 | 1,233 | 1,201 | 1,205 | 124,600 | 1,205 |
| 2015-09-01 | 1,269 | 1,277 | 1,230 | 1,230 | 172,900 | 1,230 |
| 2015-08-31 | 1,267 | 1,288 | 1,264 | 1,273 | 139,200 | 1,273 |
| 2015-08-28 | 1,243 | 1,270 | 1,236 | 1,265 | 267,100 | 1,265 |
| 2015-08-27 | 1,280 | 1,283 | 1,235 | 1,237 | 560,300 | 1,237 |
| 2015-08-26 | 1,291 | 1,305 | 1,275 | 1,300 | 736,500 | 1,300 |
| 2015-08-25 | 1,252 | 1,330 | 1,225 | 1,282 | 377,300 | 1,282 |
| 2015-08-24 | 1,348 | 1,358 | 1,301 | 1,301 | 361,000 | 1,301 |
| 2015-08-21 | 1,391 | 1,393 | 1,373 | 1,375 | 271,200 | 1,375 |
| 2015-08-20 | 1,407 | 1,413 | 1,398 | 1,406 | 236,600 | 1,406 |
| 2015-08-19 | 1,415 | 1,422 | 1,404 | 1,408 | 172,300 | 1,408 |
| 2015-08-18 | 1,409 | 1,428 | 1,409 | 1,420 | 207,300 | 1,420 |
| 2015-08-17 | 1,413 | 1,414 | 1,406 | 1,412 | 155,800 | 1,412 |
| 2015-08-14 | 1,410 | 1,419 | 1,393 | 1,413 | 193,700 | 1,413 |
| 2015-08-13 | 1,417 | 1,421 | 1,412 | 1,413 | 132,100 | 1,413 |
| 2015-08-12 | 1,431 | 1,431 | 1,417 | 1,421 | 143,300 | 1,421 |
| 2015-08-11 | 1,425 | 1,438 | 1,421 | 1,434 | 181,000 | 1,434 |
| 2015-08-10 | 1,413 | 1,423 | 1,411 | 1,423 | 216,500 | 1,423 |
| 2015-08-07 | 1,403 | 1,416 | 1,396 | 1,412 | 153,900 | 1,412 |
| 2015-08-06 | 1,416 | 1,423 | 1,402 | 1,402 | 170,900 | 1,402 |
| 2015-08-05 | 1,408 | 1,417 | 1,394 | 1,409 | 183,200 | 1,409 |
| 2015-08-04 | 1,399 | 1,407 | 1,398 | 1,403 | 168,000 | 1,403 |
| 2015-08-03 | 1,386 | 1,399 | 1,378 | 1,399 | 222,900 | 1,399 |
| 2015-07-31 | 1,353 | 1,375 | 1,342 | 1,375 | 170,000 | 1,375 |
| 2015-07-30 | 1,329 | 1,352 | 1,326 | 1,347 | 171,200 | 1,347 |
| 2015-07-29 | 1,337 | 1,343 | 1,321 | 1,327 | 255,600 | 1,327 |
| 2015-07-28 | 1,373 | 1,374 | 1,331 | 1,333 | 412,700 | 1,333 |
| 2015-07-27 | 1,380 | 1,383 | 1,371 | 1,375 | 146,900 | 1,375 |
| 2015-07-24 | 1,380 | 1,388 | 1,358 | 1,371 | 291,500 | 1,371 |
| 2015-07-23 | 1,394 | 1,397 | 1,368 | 1,373 | 332,200 | 1,373 |
| 2015-07-22 | 1,404 | 1,404 | 1,390 | 1,391 | 205,000 | 1,391 |
| 2015-07-21 | 1,408 | 1,412 | 1,401 | 1,403 | 133,800 | 1,403 |
| 2015-07-17 | 1,412 | 1,413 | 1,397 | 1,400 | 145,200 | 1,400 |
| 2015-07-16 | 1,403 | 1,415 | 1,392 | 1,410 | 240,900 | 1,410 |
| 2015-07-15 | 1,422 | 1,425 | 1,396 | 1,403 | 290,500 | 1,403 |
| 2015-07-14 | 1,431 | 1,432 | 1,409 | 1,418 | 281,700 | 1,418 |
| 2015-07-13 | 1,478 | 1,478 | 1,404 | 1,412 | 468,200 | 1,412 |
| 2015-07-10 | 1,468 | 1,495 | 1,465 | 1,478 | 189,400 | 1,478 |
| 2015-07-09 | 1,448 | 1,455 | 1,413 | 1,453 | 227,700 | 1,453 |
| 2015-07-08 | 1,498 | 1,506 | 1,470 | 1,471 | 192,500 | 1,471 |
| 2015-07-07 | 1,495 | 1,526 | 1,491 | 1,506 | 262,500 | 1,506 |
| 2015-07-06 | 1,487 | 1,494 | 1,472 | 1,489 | 118,200 | 1,489 |
| 2015-07-03 | 1,475 | 1,490 | 1,471 | 1,487 | 120,800 | 1,487 |
| 2015-07-02 | 1,470 | 1,481 | 1,461 | 1,463 | 119,700 | 1,463 |
| 2015-07-01 | 1,450 | 1,470 | 1,446 | 1,469 | 159,300 | 1,469 |
| 2015-06-30 | 1,441 | 1,444 | 1,425 | 1,444 | 127,300 | 1,444 |
| 2015-06-29 | 1,440 | 1,450 | 1,425 | 1,444 | 118,800 | 1,444 |
| 2015-06-26 | 1,451 | 1,457 | 1,442 | 1,451 | 98,100 | 1,451 |
| 2015-06-25 | 1,455 | 1,461 | 1,444 | 1,452 | 75,400 | 1,452 |
| 2015-06-24 | 1,453 | 1,464 | 1,452 | 1,455 | 109,500 | 1,455 |
| 2015-06-23 | 1,450 | 1,451 | 1,434 | 1,448 | 102,900 | 1,448 |
| 2015-06-22 | 1,427 | 1,440 | 1,424 | 1,440 | 72,400 | 1,440 |
| 2015-06-19 | 1,425 | 1,425 | 1,416 | 1,418 | 47,500 | 1,418 |
| 2015-06-18 | 1,427 | 1,429 | 1,412 | 1,413 | 74,500 | 1,413 |
| 2015-06-17 | 1,413 | 1,425 | 1,402 | 1,425 | 97,700 | 1,425 |
| 2015-06-16 | 1,401 | 1,412 | 1,397 | 1,404 | 80,800 | 1,404 |
| 2015-06-15 | 1,412 | 1,418 | 1,400 | 1,400 | 69,200 | 1,400 |
| 2015-06-12 | 1,401 | 1,411 | 1,400 | 1,406 | 153,700 | 1,406 |
| 2015-06-11 | 1,421 | 1,422 | 1,406 | 1,411 | 82,500 | 1,411 |
| 2015-06-10 | 1,418 | 1,425 | 1,411 | 1,415 | 88,800 | 1,415 |
| 2015-06-09 | 1,432 | 1,432 | 1,417 | 1,418 | 107,000 | 1,418 |
| 2015-06-08 | 1,426 | 1,438 | 1,420 | 1,435 | 77,200 | 1,435 |
| 2015-06-05 | 1,419 | 1,429 | 1,411 | 1,419 | 105,400 | 1,419 |
| 2015-06-04 | 1,434 | 1,434 | 1,418 | 1,423 | 98,100 | 1,423 |
| 2015-06-03 | 1,430 | 1,433 | 1,425 | 1,429 | 67,400 | 1,429 |
| 2015-06-02 | 1,437 | 1,444 | 1,426 | 1,435 | 66,500 | 1,435 |
| 2015-06-01 | 1,445 | 1,448 | 1,432 | 1,437 | 87,800 | 1,437 |
| 2015-05-29 | 1,442 | 1,457 | 1,440 | 1,444 | 84,800 | 1,444 |
| 2015-05-28 | 1,440 | 1,455 | 1,434 | 1,443 | 108,600 | 1,443 |
| 2015-05-27 | 1,445 | 1,445 | 1,422 | 1,438 | 132,900 | 1,438 |
| 2015-05-26 | 1,468 | 1,468 | 1,443 | 1,447 | 86,200 | 1,447 |
| 2015-05-25 | 1,475 | 1,475 | 1,458 | 1,464 | 45,400 | 1,464 |
| 2015-05-22 | 1,461 | 1,463 | 1,447 | 1,455 | 59,500 | 1,455 |
| 2015-05-21 | 1,467 | 1,467 | 1,455 | 1,458 | 75,400 | 1,458 |
| 2015-05-20 | 1,455 | 1,471 | 1,454 | 1,469 | 85,600 | 1,469 |
| 2015-05-19 | 1,445 | 1,461 | 1,445 | 1,450 | 71,700 | 1,450 |
| 2015-05-18 | 1,440 | 1,448 | 1,436 | 1,444 | 74,100 | 1,444 |
| 2015-05-15 | 1,437 | 1,460 | 1,434 | 1,439 | 89,500 | 1,439 |
| 2015-05-14 | 1,450 | 1,457 | 1,431 | 1,434 | 87,300 | 1,434 |
| 2015-05-13 | 1,460 | 1,469 | 1,451 | 1,456 | 65,200 | 1,456 |
| 2015-05-12 | 1,473 | 1,473 | 1,454 | 1,468 | 72,800 | 1,468 |
| 2015-05-11 | 1,473 | 1,476 | 1,457 | 1,472 | 63,900 | 1,472 |
| 2015-05-08 | 1,426 | 1,454 | 1,426 | 1,447 | 69,900 | 1,447 |
| 2015-05-07 | 1,431 | 1,444 | 1,427 | 1,427 | 120,800 | 1,427 |
| 2015-05-01 | 1,473 | 1,477 | 1,429 | 1,446 | 154,600 | 1,446 |
| 2015-04-30 | 1,463 | 1,491 | 1,463 | 1,481 | 199,900 | 1,481 |
| 2015-04-28 | 1,491 | 1,493 | 1,463 | 1,463 | 291,200 | 1,463 |
| 2015-04-27 | 1,490 | 1,498 | 1,472 | 1,490 | 125,900 | 1,490 |
| 2015-04-24 | 1,511 | 1,511 | 1,476 | 1,486 | 124,900 | 1,486 |
| 2015-04-23 | 1,472 | 1,514 | 1,466 | 1,511 | 159,000 | 1,511 |
| 2015-04-22 | 1,430 | 1,478 | 1,430 | 1,456 | 252,800 | 1,456 |
| 2015-04-21 | 1,428 | 1,431 | 1,413 | 1,428 | 93,400 | 1,428 |
| 2015-04-20 | 1,425 | 1,440 | 1,406 | 1,431 | 121,600 | 1,431 |
| 2015-04-17 | 1,414 | 1,438 | 1,413 | 1,434 | 108,700 | 1,434 |
| 2015-04-16 | 1,431 | 1,440 | 1,389 | 1,433 | 202,300 | 1,433 |
| 2015-04-15 | 1,409 | 1,438 | 1,409 | 1,435 | 223,300 | 1,435 |
| 2015-04-14 | 1,390 | 1,430 | 1,384 | 1,409 | 297,600 | 1,409 |
| 2015-04-13 | 1,350 | 1,400 | 1,349 | 1,379 | 360,200 | 1,379 |
| 2015-04-10 | 1,323 | 1,337 | 1,310 | 1,330 | 118,300 | 1,330 |
| 2015-04-09 | 1,320 | 1,320 | 1,306 | 1,319 | 84,800 | 1,319 |
| 2015-04-08 | 1,315 | 1,328 | 1,307 | 1,315 | 142,600 | 1,315 |
| 2015-04-07 | 1,303 | 1,314 | 1,296 | 1,311 | 57,400 | 1,311 |
| 2015-04-06 | 1,293 | 1,307 | 1,286 | 1,300 | 57,900 | 1,300 |
| 2015-04-03 | 1,297 | 1,298 | 1,283 | 1,293 | 53,400 | 1,293 |
| 2015-04-02 | 1,276 | 1,299 | 1,270 | 1,296 | 65,400 | 1,296 |
| 2015-04-01 | 1,284 | 1,288 | 1,274 | 1,281 | 64,100 | 1,281 |
| 2015-03-31 | 1,300 | 1,307 | 1,288 | 1,289 | 53,000 | 1,289 |
| 2015-03-30 | 1,278 | 1,298 | 1,275 | 1,285 | 73,800 | 1,285 |
| 2015-03-27 | 1,275 | 1,277 | 1,252 | 1,261 | 79,600 | 1,261 |
| 2015-03-26 | 1,281 | 1,294 | 1,274 | 1,281 | 59,300 | 1,281 |
| 2015-03-25 | 1,290 | 1,290 | 1,278 | 1,283 | 44,600 | 1,283 |
| 2015-03-24 | 1,299 | 1,299 | 1,284 | 1,288 | 52,800 | 1,288 |
| 2015-03-23 | 1,288 | 1,299 | 1,288 | 1,298 | 37,400 | 1,298 |
| 2015-03-20 | 1,274 | 1,289 | 1,274 | 1,287 | 44,300 | 1,287 |
| 2015-03-19 | 1,281 | 1,282 | 1,271 | 1,274 | 57,200 | 1,274 |
| 2015-03-18 | 1,271 | 1,280 | 1,271 | 1,279 | 35,900 | 1,279 |
| 2015-03-17 | 1,264 | 1,270 | 1,253 | 1,270 | 53,500 | 1,270 |
| 2015-03-16 | 1,260 | 1,267 | 1,259 | 1,263 | 49,800 | 1,263 |
| 2015-03-13 | 1,247 | 1,259 | 1,244 | 1,253 | 95,000 | 1,253 |
| 2015-03-12 | 1,242 | 1,247 | 1,242 | 1,246 | 43,400 | 1,246 |
| 2015-03-11 | 1,236 | 1,241 | 1,231 | 1,240 | 40,100 | 1,240 |
| 2015-03-10 | 1,239 | 1,240 | 1,234 | 1,236 | 47,400 | 1,236 |
| 2015-03-09 | 1,238 | 1,240 | 1,233 | 1,239 | 39,200 | 1,239 |
| 2015-03-06 | 1,231 | 1,239 | 1,225 | 1,239 | 44,100 | 1,239 |
| 2015-03-05 | 1,225 | 1,236 | 1,223 | 1,229 | 35,300 | 1,229 |
| 2015-03-04 | 1,228 | 1,231 | 1,222 | 1,228 | 27,200 | 1,228 |
| 2015-03-03 | 1,231 | 1,233 | 1,227 | 1,229 | 30,300 | 1,229 |
| 2015-03-02 | 1,234 | 1,234 | 1,229 | 1,231 | 32,400 | 1,231 |
| 2015-02-27 | 1,230 | 1,234 | 1,221 | 1,221 | 46,200 | 1,221 |
| 2015-02-26 | 1,227 | 1,235 | 1,227 | 1,231 | 47,300 | 1,231 |
| 2015-02-25 | 1,225 | 1,233 | 1,225 | 1,227 | 56,400 | 1,227 |
| 2015-02-24 | 1,241 | 1,247 | 1,236 | 1,238 | 68,300 | 1,238 |
| 2015-02-23 | 1,251 | 1,251 | 1,238 | 1,242 | 75,600 | 1,242 |
| 2015-02-20 | 1,240 | 1,252 | 1,238 | 1,249 | 70,800 | 1,249 |
| 2015-02-19 | 1,233 | 1,240 | 1,228 | 1,238 | 59,200 | 1,238 |
| 2015-02-18 | 1,227 | 1,236 | 1,227 | 1,233 | 56,400 | 1,233 |
| 2015-02-17 | 1,230 | 1,232 | 1,222 | 1,224 | 41,300 | 1,224 |
| 2015-02-16 | 1,229 | 1,233 | 1,226 | 1,230 | 48,800 | 1,230 |
| 2015-02-13 | 1,224 | 1,230 | 1,222 | 1,224 | 52,000 | 1,224 |
| 2015-02-12 | 1,213 | 1,224 | 1,212 | 1,217 | 47,000 | 1,217 |
| 2015-02-10 | 1,209 | 1,213 | 1,204 | 1,207 | 30,600 | 1,207 |
| 2015-02-09 | 1,205 | 1,207 | 1,199 | 1,207 | 33,900 | 1,207 |
| 2015-02-06 | 1,198 | 1,203 | 1,193 | 1,198 | 31,700 | 1,198 |
| 2015-02-05 | 1,202 | 1,204 | 1,193 | 1,193 | 79,300 | 1,193 |
| 2015-02-04 | 1,205 | 1,209 | 1,200 | 1,203 | 49,800 | 1,203 |
| 2015-02-03 | 1,214 | 1,214 | 1,202 | 1,203 | 35,200 | 1,203 |
| 2015-02-02 | 1,215 | 1,224 | 1,203 | 1,206 | 53,500 | 1,206 |
| 2015-01-30 | 1,231 | 1,231 | 1,207 | 1,218 | 61,400 | 1,218 |
| 2015-01-29 | 1,235 | 1,235 | 1,223 | 1,223 | 24,600 | 1,223 |
| 2015-01-28 | 1,226 | 1,237 | 1,223 | 1,235 | 28,900 | 1,235 |
| 2015-01-27 | 1,221 | 1,225 | 1,219 | 1,225 | 22,500 | 1,225 |
| 2015-01-26 | 1,217 | 1,222 | 1,215 | 1,218 | 27,900 | 1,218 |
| 2015-01-23 | 1,221 | 1,221 | 1,209 | 1,217 | 16,700 | 1,217 |
| 2015-01-22 | 1,215 | 1,215 | 1,201 | 1,208 | 31,800 | 1,208 |
| 2015-01-21 | 1,222 | 1,222 | 1,207 | 1,208 | 42,100 | 1,208 |
| 2015-01-20 | 1,212 | 1,221 | 1,205 | 1,221 | 35,000 | 1,221 |
| 2015-01-19 | 1,189 | 1,210 | 1,189 | 1,202 | 40,700 | 1,202 |
| 2015-01-16 | 1,199 | 1,200 | 1,181 | 1,189 | 56,500 | 1,189 |
| 2015-01-15 | 1,210 | 1,214 | 1,191 | 1,199 | 95,200 | 1,199 |
| 2015-01-14 | 1,225 | 1,229 | 1,217 | 1,219 | 24,600 | 1,219 |
| 2015-01-13 | 1,220 | 1,224 | 1,211 | 1,222 | 29,300 | 1,222 |
| 2015-01-09 | 1,220 | 1,225 | 1,215 | 1,219 | 28,200 | 1,219 |
| 2015-01-08 | 1,214 | 1,220 | 1,210 | 1,217 | 30,100 | 1,217 |
| 2015-01-07 | 1,203 | 1,209 | 1,200 | 1,207 | 27,300 | 1,207 |
| 2015-01-06 | 1,225 | 1,226 | 1,201 | 1,203 | 61,500 | 1,203 |
| 2015-01-05 | 1,227 | 1,233 | 1,224 | 1,229 | 31,600 | 1,229 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
