4704 トレンドマイクロ(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 | 4,905 | 4,950 | 4,850 | 4,930 | 746,900 | 4,930 |
| 2015-12-29 | 4,945 | 4,970 | 4,910 | 4,955 | 487,200 | 4,955 |
| 2015-12-28 | 4,945 | 4,960 | 4,855 | 4,930 | 557,300 | 4,930 |
| 2015-12-25 | 4,970 | 5,000 | 4,930 | 4,945 | 558,000 | 4,945 |
| 2015-12-24 | 5,140 | 5,180 | 4,955 | 4,960 | 813,700 | 4,960 |
| 2015-12-22 | 5,080 | 5,140 | 5,050 | 5,060 | 757,300 | 5,060 |
| 2015-12-21 | 5,170 | 5,240 | 5,050 | 5,120 | 855,900 | 5,120 |
| 2015-12-18 | 5,310 | 5,420 | 5,250 | 5,260 | 1,198,200 | 5,260 |
| 2015-12-17 | 5,390 | 5,420 | 5,270 | 5,340 | 1,062,600 | 5,340 |
| 2015-12-16 | 5,250 | 5,340 | 5,220 | 5,340 | 949,500 | 5,340 |
| 2015-12-15 | 5,160 | 5,270 | 5,130 | 5,150 | 869,000 | 5,150 |
| 2015-12-14 | 5,140 | 5,230 | 5,110 | 5,160 | 1,027,800 | 5,160 |
| 2015-12-11 | 5,200 | 5,340 | 5,180 | 5,270 | 1,941,900 | 5,270 |
| 2015-12-10 | 5,300 | 5,320 | 5,230 | 5,260 | 673,500 | 5,260 |
| 2015-12-09 | 5,380 | 5,450 | 5,270 | 5,320 | 826,800 | 5,320 |
| 2015-12-08 | 5,310 | 5,370 | 5,260 | 5,350 | 649,400 | 5,350 |
| 2015-12-07 | 5,310 | 5,370 | 5,300 | 5,340 | 561,300 | 5,340 |
| 2015-12-04 | 5,200 | 5,300 | 5,190 | 5,230 | 1,100,500 | 5,230 |
| 2015-12-03 | 5,220 | 5,250 | 5,190 | 5,220 | 421,100 | 5,220 |
| 2015-12-02 | 5,180 | 5,210 | 5,140 | 5,180 | 752,900 | 5,180 |
| 2015-12-01 | 5,110 | 5,220 | 5,090 | 5,200 | 826,200 | 5,200 |
| 2015-11-30 | 5,080 | 5,090 | 4,985 | 5,020 | 971,400 | 5,020 |
| 2015-11-27 | 5,170 | 5,180 | 5,090 | 5,140 | 574,900 | 5,140 |
| 2015-11-26 | 5,150 | 5,220 | 5,130 | 5,150 | 863,600 | 5,150 |
| 2015-11-25 | 5,070 | 5,140 | 5,060 | 5,120 | 602,000 | 5,120 |
| 2015-11-24 | 5,120 | 5,180 | 5,080 | 5,120 | 400,900 | 5,120 |
| 2015-11-20 | 5,080 | 5,120 | 5,050 | 5,090 | 578,600 | 5,090 |
| 2015-11-19 | 4,975 | 5,170 | 4,965 | 5,090 | 1,123,800 | 5,090 |
| 2015-11-18 | 4,910 | 5,030 | 4,890 | 4,955 | 820,100 | 4,955 |
| 2015-11-17 | 4,800 | 4,910 | 4,790 | 4,895 | 891,400 | 4,895 |
| 2015-11-16 | 4,650 | 4,785 | 4,650 | 4,780 | 510,200 | 4,780 |
| 2015-11-13 | 4,685 | 4,770 | 4,655 | 4,770 | 1,204,700 | 4,770 |
| 2015-11-12 | 4,520 | 4,745 | 4,520 | 4,695 | 846,900 | 4,695 |
| 2015-11-11 | 4,580 | 4,645 | 4,550 | 4,580 | 921,900 | 4,580 |
| 2015-11-10 | 4,580 | 4,625 | 4,495 | 4,615 | 892,200 | 4,615 |
| 2015-11-09 | 4,680 | 4,760 | 4,645 | 4,720 | 753,100 | 4,720 |
| 2015-11-06 | 4,685 | 4,685 | 4,605 | 4,680 | 398,200 | 4,680 |
| 2015-11-05 | 4,670 | 4,715 | 4,605 | 4,685 | 409,100 | 4,685 |
| 2015-11-04 | 4,685 | 4,715 | 4,655 | 4,665 | 458,800 | 4,665 |
| 2015-11-02 | 4,665 | 4,680 | 4,610 | 4,625 | 471,200 | 4,625 |
| 2015-10-30 | 4,665 | 4,740 | 4,605 | 4,735 | 803,500 | 4,735 |
| 2015-10-29 | 4,715 | 4,750 | 4,605 | 4,655 | 470,600 | 4,655 |
| 2015-10-28 | 4,645 | 4,725 | 4,625 | 4,665 | 636,800 | 4,665 |
| 2015-10-27 | 4,655 | 4,680 | 4,595 | 4,630 | 547,200 | 4,630 |
| 2015-10-26 | 4,645 | 4,735 | 4,625 | 4,635 | 735,700 | 4,635 |
| 2015-10-23 | 4,550 | 4,625 | 4,510 | 4,585 | 1,019,800 | 4,585 |
| 2015-10-22 | 4,305 | 4,610 | 4,305 | 4,480 | 1,049,200 | 4,480 |
| 2015-10-21 | 4,315 | 4,360 | 4,270 | 4,335 | 469,500 | 4,335 |
| 2015-10-20 | 4,330 | 4,375 | 4,290 | 4,310 | 407,300 | 4,310 |
| 2015-10-19 | 4,300 | 4,365 | 4,250 | 4,310 | 689,400 | 4,310 |
| 2015-10-16 | 4,390 | 4,415 | 4,285 | 4,300 | 949,800 | 4,300 |
| 2015-10-15 | 4,310 | 4,435 | 4,300 | 4,400 | 586,100 | 4,400 |
| 2015-10-14 | 4,390 | 4,400 | 4,325 | 4,340 | 549,800 | 4,340 |
| 2015-10-13 | 4,400 | 4,440 | 4,345 | 4,395 | 632,600 | 4,395 |
| 2015-10-09 | 4,180 | 4,415 | 4,175 | 4,400 | 1,673,000 | 4,400 |
| 2015-10-08 | 4,180 | 4,180 | 4,095 | 4,110 | 535,100 | 4,110 |
| 2015-10-07 | 4,220 | 4,240 | 4,155 | 4,190 | 468,200 | 4,190 |
| 2015-10-06 | 4,220 | 4,270 | 4,205 | 4,230 | 810,500 | 4,230 |
| 2015-10-05 | 4,140 | 4,185 | 4,110 | 4,180 | 582,700 | 4,180 |
| 2015-10-02 | 4,145 | 4,180 | 4,120 | 4,140 | 517,600 | 4,140 |
| 2015-10-01 | 4,260 | 4,280 | 4,140 | 4,150 | 1,075,600 | 4,150 |
| 2015-09-30 | 4,190 | 4,225 | 4,125 | 4,215 | 630,600 | 4,215 |
| 2015-09-29 | 4,190 | 4,195 | 4,085 | 4,120 | 878,000 | 4,120 |
| 2015-09-28 | 4,245 | 4,265 | 4,190 | 4,225 | 557,500 | 4,225 |
| 2015-09-25 | 4,160 | 4,255 | 4,140 | 4,235 | 793,700 | 4,235 |
| 2015-09-24 | 4,120 | 4,240 | 4,115 | 4,165 | 527,100 | 4,165 |
| 2015-09-18 | 4,190 | 4,205 | 4,120 | 4,175 | 1,008,100 | 4,175 |
| 2015-09-17 | 4,360 | 4,360 | 4,200 | 4,260 | 810,000 | 4,260 |
| 2015-09-16 | 4,315 | 4,335 | 4,270 | 4,320 | 319,400 | 4,320 |
| 2015-09-15 | 4,305 | 4,340 | 4,260 | 4,280 | 438,900 | 4,280 |
| 2015-09-14 | 4,330 | 4,360 | 4,260 | 4,290 | 460,000 | 4,290 |
| 2015-09-11 | 4,225 | 4,320 | 4,215 | 4,295 | 1,917,200 | 4,295 |
| 2015-09-10 | 4,125 | 4,250 | 4,125 | 4,245 | 765,600 | 4,245 |
| 2015-09-09 | 4,245 | 4,275 | 4,150 | 4,275 | 1,062,700 | 4,275 |
| 2015-09-08 | 4,295 | 4,300 | 4,115 | 4,130 | 867,400 | 4,130 |
| 2015-09-07 | 4,130 | 4,320 | 4,130 | 4,275 | 914,400 | 4,275 |
| 2015-09-04 | 4,240 | 4,270 | 4,145 | 4,195 | 855,500 | 4,195 |
| 2015-09-03 | 4,185 | 4,240 | 4,140 | 4,190 | 840,700 | 4,190 |
| 2015-09-02 | 4,115 | 4,245 | 4,100 | 4,140 | 647,600 | 4,140 |
| 2015-09-01 | 4,300 | 4,325 | 4,180 | 4,180 | 654,600 | 4,180 |
| 2015-08-31 | 4,360 | 4,365 | 4,285 | 4,315 | 445,500 | 4,315 |
| 2015-08-28 | 4,365 | 4,380 | 4,315 | 4,355 | 457,200 | 4,355 |
| 2015-08-27 | 4,265 | 4,370 | 4,245 | 4,285 | 831,900 | 4,285 |
| 2015-08-26 | 4,110 | 4,270 | 4,110 | 4,245 | 1,117,900 | 4,245 |
| 2015-08-25 | 4,180 | 4,390 | 4,125 | 4,155 | 1,724,800 | 4,155 |
| 2015-08-24 | 4,450 | 4,525 | 4,315 | 4,350 | 1,294,300 | 4,350 |
| 2015-08-21 | 4,640 | 4,710 | 4,535 | 4,560 | 1,029,800 | 4,560 |
| 2015-08-20 | 4,675 | 4,745 | 4,640 | 4,715 | 820,100 | 4,715 |
| 2015-08-19 | 4,715 | 4,815 | 4,655 | 4,665 | 960,800 | 4,665 |
| 2015-08-18 | 4,700 | 4,715 | 4,640 | 4,700 | 454,300 | 4,700 |
| 2015-08-17 | 4,755 | 4,775 | 4,655 | 4,680 | 970,500 | 4,680 |
| 2015-08-14 | 4,760 | 4,850 | 4,715 | 4,775 | 2,086,300 | 4,775 |
| 2015-08-13 | 4,660 | 4,885 | 4,585 | 4,830 | 1,389,100 | 4,830 |
| 2015-08-12 | 4,635 | 4,725 | 4,580 | 4,590 | 818,100 | 4,590 |
| 2015-08-11 | 4,720 | 4,800 | 4,575 | 4,670 | 1,269,400 | 4,670 |
| 2015-08-10 | 4,555 | 4,715 | 4,555 | 4,695 | 713,400 | 4,695 |
| 2015-08-07 | 4,550 | 4,620 | 4,520 | 4,610 | 522,000 | 4,610 |
| 2015-08-06 | 4,575 | 4,625 | 4,515 | 4,520 | 754,300 | 4,520 |
| 2015-08-05 | 4,485 | 4,610 | 4,445 | 4,605 | 943,600 | 4,605 |
| 2015-08-04 | 4,525 | 4,550 | 4,465 | 4,505 | 828,600 | 4,505 |
| 2015-08-03 | 4,570 | 4,655 | 4,535 | 4,570 | 1,341,100 | 4,570 |
| 2015-07-31 | 4,550 | 4,570 | 4,510 | 4,540 | 465,000 | 4,540 |
| 2015-07-30 | 4,570 | 4,610 | 4,525 | 4,575 | 1,200,600 | 4,575 |
| 2015-07-29 | 4,600 | 4,620 | 4,480 | 4,500 | 889,700 | 4,500 |
| 2015-07-28 | 4,480 | 4,590 | 4,435 | 4,565 | 685,000 | 4,565 |
| 2015-07-27 | 4,500 | 4,580 | 4,465 | 4,490 | 505,700 | 4,490 |
| 2015-07-24 | 4,495 | 4,530 | 4,410 | 4,495 | 824,600 | 4,495 |
| 2015-07-23 | 4,450 | 4,600 | 4,435 | 4,535 | 1,027,200 | 4,535 |
| 2015-07-22 | 4,405 | 4,480 | 4,340 | 4,445 | 949,800 | 4,445 |
| 2015-07-21 | 4,385 | 4,490 | 4,370 | 4,475 | 815,600 | 4,475 |
| 2015-07-17 | 4,350 | 4,385 | 4,340 | 4,385 | 770,100 | 4,385 |
| 2015-07-16 | 4,275 | 4,350 | 4,250 | 4,335 | 835,600 | 4,335 |
| 2015-07-15 | 4,200 | 4,265 | 4,200 | 4,250 | 643,500 | 4,250 |
| 2015-07-14 | 4,180 | 4,220 | 4,140 | 4,195 | 682,600 | 4,195 |
| 2015-07-13 | 4,075 | 4,170 | 4,050 | 4,140 | 742,800 | 4,140 |
| 2015-07-10 | 4,025 | 4,150 | 3,980 | 4,070 | 1,253,300 | 4,070 |
| 2015-07-09 | 3,920 | 4,025 | 3,845 | 4,020 | 1,119,800 | 4,020 |
| 2015-07-08 | 4,030 | 4,095 | 3,970 | 3,985 | 945,000 | 3,985 |
| 2015-07-07 | 4,145 | 4,160 | 4,080 | 4,100 | 827,600 | 4,100 |
| 2015-07-06 | 4,100 | 4,120 | 4,005 | 4,050 | 872,200 | 4,050 |
| 2015-07-03 | 4,125 | 4,145 | 4,090 | 4,140 | 597,700 | 4,140 |
| 2015-07-02 | 4,240 | 4,240 | 4,115 | 4,130 | 503,000 | 4,130 |
| 2015-07-01 | 4,225 | 4,225 | 4,155 | 4,175 | 427,700 | 4,175 |
| 2015-06-30 | 4,180 | 4,210 | 4,135 | 4,190 | 704,600 | 4,190 |
| 2015-06-29 | 4,240 | 4,280 | 4,115 | 4,135 | 980,900 | 4,135 |
| 2015-06-26 | 4,385 | 4,405 | 4,300 | 4,310 | 552,700 | 4,310 |
| 2015-06-25 | 4,405 | 4,405 | 4,315 | 4,325 | 635,100 | 4,325 |
| 2015-06-24 | 4,445 | 4,450 | 4,385 | 4,405 | 714,700 | 4,405 |
| 2015-06-23 | 4,360 | 4,450 | 4,355 | 4,430 | 858,000 | 4,430 |
| 2015-06-22 | 4,330 | 4,415 | 4,330 | 4,400 | 533,700 | 4,400 |
| 2015-06-19 | 4,350 | 4,355 | 4,290 | 4,330 | 869,500 | 4,330 |
| 2015-06-18 | 4,430 | 4,450 | 4,310 | 4,315 | 826,700 | 4,315 |
| 2015-06-17 | 4,345 | 4,420 | 4,315 | 4,415 | 1,025,100 | 4,415 |
| 2015-06-16 | 4,365 | 4,370 | 4,330 | 4,345 | 606,900 | 4,345 |
| 2015-06-15 | 4,315 | 4,415 | 4,315 | 4,355 | 1,006,100 | 4,355 |
| 2015-06-12 | 4,335 | 4,400 | 4,305 | 4,375 | 2,419,000 | 4,375 |
| 2015-06-11 | 4,290 | 4,315 | 4,255 | 4,310 | 904,000 | 4,310 |
| 2015-06-10 | 4,255 | 4,290 | 4,210 | 4,220 | 1,072,600 | 4,220 |
| 2015-06-09 | 4,330 | 4,335 | 4,220 | 4,220 | 780,100 | 4,220 |
| 2015-06-08 | 4,415 | 4,430 | 4,385 | 4,395 | 465,000 | 4,395 |
| 2015-06-05 | 4,365 | 4,390 | 4,345 | 4,365 | 494,900 | 4,365 |
| 2015-06-04 | 4,400 | 4,440 | 4,350 | 4,365 | 717,500 | 4,365 |
| 2015-06-03 | 4,335 | 4,365 | 4,320 | 4,350 | 976,300 | 4,350 |
| 2015-06-02 | 4,440 | 4,450 | 4,370 | 4,390 | 1,715,700 | 4,390 |
| 2015-06-01 | 4,335 | 4,385 | 4,335 | 4,370 | 624,300 | 4,370 |
| 2015-05-29 | 4,380 | 4,400 | 4,360 | 4,370 | 908,600 | 4,370 |
| 2015-05-28 | 4,500 | 4,500 | 4,405 | 4,435 | 592,500 | 4,435 |
| 2015-05-27 | 4,465 | 4,475 | 4,410 | 4,450 | 570,000 | 4,450 |
| 2015-05-26 | 4,500 | 4,515 | 4,475 | 4,500 | 597,700 | 4,500 |
| 2015-05-25 | 4,485 | 4,555 | 4,485 | 4,535 | 798,700 | 4,535 |
| 2015-05-22 | 4,470 | 4,480 | 4,400 | 4,445 | 574,100 | 4,445 |
| 2015-05-21 | 4,470 | 4,480 | 4,425 | 4,430 | 527,200 | 4,430 |
| 2015-05-20 | 4,430 | 4,500 | 4,430 | 4,480 | 805,200 | 4,480 |
| 2015-05-19 | 4,360 | 4,370 | 4,310 | 4,345 | 552,200 | 4,345 |
| 2015-05-18 | 4,350 | 4,375 | 4,270 | 4,345 | 701,500 | 4,345 |
| 2015-05-15 | 4,390 | 4,430 | 4,340 | 4,390 | 715,200 | 4,390 |
| 2015-05-14 | 4,435 | 4,460 | 4,390 | 4,390 | 791,000 | 4,390 |
| 2015-05-13 | 4,280 | 4,485 | 4,280 | 4,470 | 1,634,400 | 4,470 |
| 2015-05-12 | 4,260 | 4,280 | 4,185 | 4,225 | 583,000 | 4,225 |
| 2015-05-11 | 4,205 | 4,295 | 4,195 | 4,295 | 822,700 | 4,295 |
| 2015-05-08 | 4,040 | 4,130 | 4,015 | 4,110 | 862,500 | 4,110 |
| 2015-05-07 | 4,150 | 4,170 | 4,045 | 4,055 | 1,011,200 | 4,055 |
| 2015-05-01 | 4,130 | 4,215 | 4,130 | 4,200 | 791,000 | 4,200 |
| 2015-04-30 | 4,120 | 4,145 | 4,065 | 4,065 | 742,200 | 4,065 |
| 2015-04-28 | 4,215 | 4,240 | 4,185 | 4,190 | 652,800 | 4,190 |
| 2015-04-27 | 4,220 | 4,245 | 4,175 | 4,205 | 570,900 | 4,205 |
| 2015-04-24 | 4,205 | 4,255 | 4,155 | 4,160 | 602,000 | 4,160 |
| 2015-04-23 | 4,230 | 4,245 | 4,170 | 4,210 | 684,100 | 4,210 |
| 2015-04-22 | 4,235 | 4,280 | 4,215 | 4,245 | 777,500 | 4,245 |
| 2015-04-21 | 4,180 | 4,295 | 4,175 | 4,180 | 796,000 | 4,180 |
| 2015-04-20 | 4,055 | 4,200 | 4,050 | 4,125 | 1,001,200 | 4,125 |
| 2015-04-17 | 4,080 | 4,110 | 4,020 | 4,035 | 658,100 | 4,035 |
| 2015-04-16 | 4,055 | 4,105 | 4,025 | 4,070 | 670,900 | 4,070 |
| 2015-04-15 | 4,085 | 4,100 | 4,025 | 4,060 | 530,100 | 4,060 |
| 2015-04-14 | 4,090 | 4,150 | 4,090 | 4,120 | 391,800 | 4,120 |
| 2015-04-13 | 4,135 | 4,160 | 4,105 | 4,130 | 566,800 | 4,130 |
| 2015-04-10 | 4,240 | 4,260 | 4,160 | 4,165 | 1,140,400 | 4,165 |
| 2015-04-09 | 4,195 | 4,230 | 4,150 | 4,205 | 577,200 | 4,205 |
| 2015-04-08 | 4,125 | 4,225 | 4,125 | 4,195 | 924,200 | 4,195 |
| 2015-04-07 | 4,005 | 4,095 | 3,990 | 4,075 | 919,300 | 4,075 |
| 2015-04-06 | 3,940 | 3,980 | 3,920 | 3,975 | 442,800 | 3,975 |
| 2015-04-03 | 3,995 | 4,030 | 3,980 | 3,985 | 591,600 | 3,985 |
| 2015-04-02 | 3,990 | 4,010 | 3,960 | 3,980 | 749,700 | 3,980 |
| 2015-04-01 | 3,980 | 4,000 | 3,900 | 3,950 | 1,157,400 | 3,950 |
| 2015-03-31 | 4,030 | 4,065 | 3,960 | 3,960 | 1,094,100 | 3,960 |
| 2015-03-30 | 3,985 | 4,065 | 3,980 | 4,045 | 1,003,700 | 4,045 |
| 2015-03-27 | 4,080 | 4,110 | 3,945 | 3,995 | 1,593,200 | 3,995 |
| 2015-03-26 | 4,105 | 4,125 | 4,075 | 4,100 | 1,009,600 | 4,100 |
| 2015-03-25 | 4,205 | 4,215 | 4,145 | 4,175 | 1,363,200 | 4,175 |
| 2015-03-24 | 4,350 | 4,365 | 4,215 | 4,220 | 1,220,900 | 4,220 |
| 2015-03-23 | 4,350 | 4,375 | 4,310 | 4,315 | 572,000 | 4,315 |
| 2015-03-20 | 4,225 | 4,330 | 4,215 | 4,315 | 885,100 | 4,315 |
| 2015-03-19 | 4,205 | 4,215 | 4,155 | 4,190 | 909,100 | 4,190 |
| 2015-03-18 | 4,200 | 4,265 | 4,190 | 4,250 | 643,900 | 4,250 |
| 2015-03-17 | 4,230 | 4,230 | 4,185 | 4,200 | 607,600 | 4,200 |
| 2015-03-16 | 4,240 | 4,280 | 4,225 | 4,230 | 730,100 | 4,230 |
| 2015-03-13 | 4,180 | 4,255 | 4,140 | 4,225 | 2,520,300 | 4,225 |
| 2015-03-12 | 4,100 | 4,130 | 4,050 | 4,125 | 810,400 | 4,125 |
| 2015-03-11 | 4,065 | 4,175 | 4,050 | 4,140 | 823,500 | 4,140 |
| 2015-03-10 | 4,080 | 4,155 | 4,050 | 4,075 | 1,131,900 | 4,075 |
| 2015-03-09 | 4,075 | 4,115 | 4,050 | 4,115 | 820,000 | 4,115 |
| 2015-03-06 | 4,080 | 4,115 | 4,015 | 4,110 | 1,323,300 | 4,110 |
| 2015-03-05 | 4,005 | 4,105 | 4,000 | 4,090 | 958,400 | 4,090 |
| 2015-03-04 | 4,080 | 4,165 | 4,055 | 4,105 | 1,494,700 | 4,105 |
| 2015-03-03 | 4,035 | 4,195 | 4,035 | 4,165 | 1,570,700 | 4,165 |
| 2015-03-02 | 4,065 | 4,165 | 4,015 | 4,035 | 1,239,300 | 4,035 |
| 2015-02-27 | 3,995 | 4,070 | 3,985 | 4,070 | 1,448,300 | 4,070 |
| 2015-02-26 | 3,900 | 4,050 | 3,900 | 3,965 | 1,777,600 | 3,965 |
| 2015-02-25 | 3,810 | 3,870 | 3,800 | 3,850 | 981,200 | 3,850 |
| 2015-02-24 | 3,790 | 3,840 | 3,760 | 3,815 | 1,566,400 | 3,815 |
| 2015-02-23 | 3,700 | 3,745 | 3,665 | 3,725 | 1,322,500 | 3,725 |
| 2015-02-20 | 3,630 | 3,710 | 3,625 | 3,645 | 1,273,800 | 3,645 |
| 2015-02-19 | 3,500 | 3,650 | 3,485 | 3,625 | 1,991,100 | 3,625 |
| 2015-02-18 | 3,410 | 3,415 | 3,365 | 3,400 | 668,200 | 3,400 |
| 2015-02-17 | 3,390 | 3,405 | 3,380 | 3,390 | 443,900 | 3,390 |
| 2015-02-16 | 3,390 | 3,410 | 3,360 | 3,375 | 825,500 | 3,375 |
| 2015-02-13 | 3,380 | 3,425 | 3,365 | 3,390 | 851,600 | 3,390 |
| 2015-02-12 | 3,445 | 3,460 | 3,390 | 3,400 | 587,200 | 3,400 |
| 2015-02-10 | 3,385 | 3,410 | 3,370 | 3,390 | 530,300 | 3,390 |
| 2015-02-09 | 3,390 | 3,425 | 3,375 | 3,415 | 573,600 | 3,415 |
| 2015-02-06 | 3,320 | 3,380 | 3,300 | 3,380 | 771,300 | 3,380 |
| 2015-02-05 | 3,270 | 3,315 | 3,270 | 3,290 | 1,345,600 | 3,290 |
| 2015-02-04 | 3,280 | 3,320 | 3,280 | 3,305 | 587,400 | 3,305 |
| 2015-02-03 | 3,300 | 3,310 | 3,255 | 3,260 | 858,500 | 3,260 |
| 2015-02-02 | 3,335 | 3,350 | 3,305 | 3,310 | 490,000 | 3,310 |
| 2015-01-30 | 3,370 | 3,390 | 3,320 | 3,345 | 673,600 | 3,345 |
| 2015-01-29 | 3,315 | 3,360 | 3,295 | 3,315 | 906,300 | 3,315 |
| 2015-01-28 | 3,230 | 3,345 | 3,225 | 3,325 | 814,400 | 3,325 |
| 2015-01-27 | 3,245 | 3,275 | 3,235 | 3,255 | 560,300 | 3,255 |
| 2015-01-26 | 3,165 | 3,205 | 3,150 | 3,200 | 786,600 | 3,200 |
| 2015-01-23 | 3,255 | 3,260 | 3,200 | 3,215 | 763,900 | 3,215 |
| 2015-01-22 | 3,195 | 3,275 | 3,190 | 3,240 | 1,345,900 | 3,240 |
| 2015-01-21 | 3,180 | 3,215 | 3,170 | 3,205 | 1,088,200 | 3,205 |
| 2015-01-20 | 3,160 | 3,200 | 3,160 | 3,180 | 761,900 | 3,180 |
| 2015-01-19 | 3,150 | 3,170 | 3,135 | 3,155 | 838,700 | 3,155 |
| 2015-01-16 | 3,105 | 3,140 | 3,080 | 3,125 | 1,435,100 | 3,125 |
| 2015-01-15 | 3,120 | 3,160 | 3,120 | 3,150 | 807,000 | 3,150 |
| 2015-01-14 | 3,155 | 3,195 | 3,115 | 3,125 | 1,105,100 | 3,125 |
| 2015-01-13 | 3,135 | 3,215 | 3,125 | 3,180 | 1,529,200 | 3,180 |
| 2015-01-09 | 3,150 | 3,165 | 3,120 | 3,140 | 1,594,000 | 3,140 |
| 2015-01-08 | 3,190 | 3,200 | 3,130 | 3,155 | 1,414,700 | 3,155 |
| 2015-01-07 | 3,145 | 3,210 | 3,115 | 3,120 | 1,513,900 | 3,120 |
| 2015-01-06 | 3,280 | 3,285 | 3,155 | 3,160 | 1,559,900 | 3,160 |
| 2015-01-05 | 3,330 | 3,365 | 3,320 | 3,330 | 728,500 | 3,330 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
