4917 (株)マンダム 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 | 4,955 | 4,960 | 4,845 | 4,895 | 64,400 | 2,447.50 |
| 2015-12-29 | 4,860 | 4,945 | 4,790 | 4,930 | 68,400 | 2,465 |
| 2015-12-28 | 4,995 | 5,000 | 4,855 | 4,905 | 69,500 | 2,452.50 |
| 2015-12-25 | 4,915 | 5,020 | 4,910 | 4,950 | 59,200 | 2,475 |
| 2015-12-24 | 4,990 | 5,010 | 4,900 | 4,905 | 75,500 | 2,452.50 |
| 2015-12-22 | 4,940 | 4,985 | 4,875 | 4,900 | 92,200 | 2,450 |
| 2015-12-21 | 4,825 | 4,880 | 4,795 | 4,870 | 75,600 | 2,435 |
| 2015-12-18 | 4,835 | 4,970 | 4,815 | 4,835 | 109,500 | 2,417.50 |
| 2015-12-17 | 4,770 | 4,845 | 4,755 | 4,810 | 82,000 | 2,405 |
| 2015-12-16 | 4,800 | 4,810 | 4,605 | 4,655 | 235,900 | 2,327.50 |
| 2015-12-15 | 4,780 | 4,845 | 4,750 | 4,765 | 124,500 | 2,382.50 |
| 2015-12-14 | 4,680 | 4,785 | 4,680 | 4,780 | 101,000 | 2,390 |
| 2015-12-11 | 4,665 | 4,820 | 4,655 | 4,750 | 189,200 | 2,375 |
| 2015-12-10 | 4,550 | 4,595 | 4,500 | 4,575 | 100,500 | 2,287.50 |
| 2015-12-09 | 4,770 | 4,770 | 4,575 | 4,590 | 136,200 | 2,295 |
| 2015-12-08 | 4,830 | 4,835 | 4,750 | 4,770 | 39,200 | 2,385 |
| 2015-12-07 | 4,865 | 4,870 | 4,800 | 4,810 | 47,000 | 2,405 |
| 2015-12-04 | 4,810 | 4,835 | 4,760 | 4,795 | 70,500 | 2,397.50 |
| 2015-12-03 | 4,950 | 4,950 | 4,840 | 4,845 | 106,800 | 2,422.50 |
| 2015-12-02 | 4,970 | 4,970 | 4,915 | 4,950 | 110,100 | 2,475 |
| 2015-12-01 | 4,955 | 4,955 | 4,890 | 4,950 | 169,500 | 2,475 |
| 2015-11-30 | 5,030 | 5,030 | 4,930 | 4,945 | 61,800 | 2,472.50 |
| 2015-11-27 | 5,090 | 5,090 | 5,000 | 5,020 | 61,400 | 2,510 |
| 2015-11-26 | 5,110 | 5,130 | 5,060 | 5,060 | 133,000 | 2,530 |
| 2015-11-25 | 5,120 | 5,120 | 4,995 | 5,110 | 157,800 | 2,555 |
| 2015-11-24 | 5,050 | 5,120 | 5,030 | 5,090 | 193,700 | 2,545 |
| 2015-11-20 | 4,830 | 4,990 | 4,810 | 4,975 | 154,200 | 2,487.50 |
| 2015-11-19 | 4,780 | 4,840 | 4,760 | 4,790 | 62,700 | 2,395 |
| 2015-11-18 | 4,625 | 4,780 | 4,625 | 4,735 | 88,600 | 2,367.50 |
| 2015-11-17 | 4,610 | 4,620 | 4,535 | 4,585 | 122,000 | 2,292.50 |
| 2015-11-16 | 4,585 | 4,620 | 4,550 | 4,570 | 116,900 | 2,285 |
| 2015-11-13 | 4,745 | 4,765 | 4,690 | 4,710 | 48,500 | 2,355 |
| 2015-11-12 | 4,800 | 4,820 | 4,760 | 4,775 | 48,200 | 2,387.50 |
| 2015-11-11 | 4,725 | 4,795 | 4,715 | 4,795 | 76,100 | 2,397.50 |
| 2015-11-10 | 4,665 | 4,700 | 4,630 | 4,680 | 91,500 | 2,340 |
| 2015-11-09 | 4,730 | 4,755 | 4,625 | 4,650 | 79,000 | 2,325 |
| 2015-11-06 | 4,730 | 4,770 | 4,670 | 4,705 | 57,400 | 2,352.50 |
| 2015-11-05 | 4,670 | 4,740 | 4,625 | 4,725 | 70,800 | 2,362.50 |
| 2015-11-04 | 4,645 | 4,650 | 4,565 | 4,625 | 77,400 | 2,312.50 |
| 2015-11-02 | 4,730 | 4,760 | 4,600 | 4,645 | 140,900 | 2,322.50 |
| 2015-10-30 | 4,450 | 4,870 | 4,430 | 4,815 | 211,200 | 2,407.50 |
| 2015-10-29 | 4,430 | 4,455 | 4,375 | 4,450 | 128,900 | 2,225 |
| 2015-10-28 | 4,450 | 4,500 | 4,420 | 4,450 | 64,700 | 2,225 |
| 2015-10-27 | 4,490 | 4,565 | 4,410 | 4,425 | 71,300 | 2,212.50 |
| 2015-10-26 | 4,450 | 4,520 | 4,450 | 4,485 | 50,600 | 2,242.50 |
| 2015-10-23 | 4,545 | 4,545 | 4,440 | 4,475 | 92,700 | 2,237.50 |
| 2015-10-22 | 4,440 | 4,510 | 4,415 | 4,490 | 69,000 | 2,245 |
| 2015-10-21 | 4,430 | 4,435 | 4,380 | 4,430 | 56,600 | 2,215 |
| 2015-10-20 | 4,430 | 4,440 | 4,320 | 4,420 | 102,400 | 2,210 |
| 2015-10-19 | 4,385 | 4,445 | 4,340 | 4,420 | 121,400 | 2,210 |
| 2015-10-16 | 4,320 | 4,400 | 4,290 | 4,385 | 136,100 | 2,192.50 |
| 2015-10-15 | 4,285 | 4,295 | 4,235 | 4,275 | 129,800 | 2,137.50 |
| 2015-10-14 | 4,190 | 4,265 | 4,155 | 4,255 | 131,200 | 2,127.50 |
| 2015-10-13 | 4,190 | 4,235 | 4,145 | 4,230 | 99,400 | 2,115 |
| 2015-10-09 | 4,155 | 4,230 | 4,140 | 4,225 | 89,600 | 2,112.50 |
| 2015-10-08 | 4,115 | 4,180 | 4,080 | 4,125 | 76,500 | 2,062.50 |
| 2015-10-07 | 4,180 | 4,180 | 4,035 | 4,135 | 98,400 | 2,067.50 |
| 2015-10-06 | 4,190 | 4,215 | 4,140 | 4,175 | 55,300 | 2,087.50 |
| 2015-10-05 | 4,135 | 4,175 | 4,080 | 4,150 | 116,700 | 2,075 |
| 2015-10-02 | 3,975 | 4,170 | 3,960 | 4,105 | 241,000 | 2,052.50 |
| 2015-10-01 | 3,710 | 3,930 | 3,710 | 3,880 | 269,000 | 1,940 |
| 2015-09-30 | 3,800 | 3,900 | 3,790 | 3,900 | 111,900 | 1,950 |
| 2015-09-29 | 3,850 | 3,865 | 3,725 | 3,735 | 94,900 | 1,867.50 |
| 2015-09-28 | 3,795 | 3,890 | 3,755 | 3,875 | 84,800 | 1,937.50 |
| 2015-09-25 | 3,870 | 3,920 | 3,785 | 3,815 | 175,400 | 1,907.50 |
| 2015-09-24 | 3,875 | 3,935 | 3,815 | 3,820 | 129,200 | 1,910 |
| 2015-09-18 | 4,000 | 4,010 | 3,900 | 3,910 | 108,100 | 1,955 |
| 2015-09-17 | 3,975 | 4,085 | 3,960 | 4,070 | 78,400 | 2,035 |
| 2015-09-16 | 4,035 | 4,075 | 3,880 | 3,920 | 145,800 | 1,960 |
| 2015-09-15 | 4,155 | 4,155 | 4,010 | 4,060 | 157,200 | 2,030 |
| 2015-09-14 | 4,185 | 4,250 | 4,120 | 4,140 | 97,100 | 2,070 |
| 2015-09-11 | 4,145 | 4,225 | 4,140 | 4,150 | 178,600 | 2,075 |
| 2015-09-10 | 4,015 | 4,060 | 3,960 | 3,995 | 106,200 | 1,997.50 |
| 2015-09-09 | 4,050 | 4,175 | 3,990 | 4,175 | 135,400 | 2,087.50 |
| 2015-09-08 | 3,880 | 3,975 | 3,830 | 3,950 | 182,000 | 1,975 |
| 2015-09-07 | 3,900 | 3,935 | 3,855 | 3,875 | 131,100 | 1,937.50 |
| 2015-09-04 | 4,145 | 4,150 | 3,930 | 3,940 | 135,600 | 1,970 |
| 2015-09-03 | 4,120 | 4,180 | 4,080 | 4,110 | 165,300 | 2,055 |
| 2015-09-02 | 4,050 | 4,170 | 4,035 | 4,120 | 137,900 | 2,060 |
| 2015-09-01 | 4,350 | 4,360 | 4,140 | 4,140 | 142,700 | 2,070 |
| 2015-08-31 | 4,450 | 4,450 | 4,360 | 4,425 | 81,300 | 2,212.50 |
| 2015-08-28 | 4,495 | 4,495 | 4,385 | 4,450 | 85,200 | 2,225 |
| 2015-08-27 | 4,390 | 4,480 | 4,355 | 4,375 | 98,100 | 2,187.50 |
| 2015-08-26 | 4,235 | 4,345 | 4,220 | 4,285 | 110,800 | 2,142.50 |
| 2015-08-25 | 4,100 | 4,435 | 4,100 | 4,240 | 157,700 | 2,120 |
| 2015-08-24 | 4,440 | 4,495 | 4,320 | 4,350 | 139,900 | 2,175 |
| 2015-08-21 | 4,535 | 4,590 | 4,510 | 4,510 | 161,900 | 2,255 |
| 2015-08-20 | 4,715 | 4,750 | 4,640 | 4,650 | 139,100 | 2,325 |
| 2015-08-19 | 4,780 | 4,780 | 4,720 | 4,755 | 100,500 | 2,377.50 |
| 2015-08-18 | 4,830 | 4,865 | 4,755 | 4,770 | 111,500 | 2,385 |
| 2015-08-17 | 4,840 | 4,860 | 4,790 | 4,830 | 109,600 | 2,415 |
| 2015-08-14 | 4,880 | 4,910 | 4,835 | 4,860 | 104,100 | 2,430 |
| 2015-08-13 | 4,870 | 4,915 | 4,785 | 4,885 | 192,100 | 2,442.50 |
| 2015-08-12 | 5,080 | 5,090 | 4,855 | 4,875 | 227,500 | 2,437.50 |
| 2015-08-11 | 5,260 | 5,260 | 5,090 | 5,140 | 76,300 | 2,570 |
| 2015-08-10 | 5,100 | 5,290 | 5,070 | 5,270 | 85,300 | 2,635 |
| 2015-08-07 | 5,090 | 5,140 | 5,020 | 5,140 | 98,600 | 2,570 |
| 2015-08-06 | 5,250 | 5,310 | 5,060 | 5,070 | 126,700 | 2,535 |
| 2015-08-05 | 5,330 | 5,330 | 5,160 | 5,230 | 102,300 | 2,615 |
| 2015-08-04 | 5,170 | 5,360 | 5,150 | 5,280 | 128,500 | 2,640 |
| 2015-08-03 | 5,110 | 5,250 | 5,080 | 5,180 | 187,200 | 2,590 |
| 2015-07-31 | 5,320 | 5,320 | 5,000 | 5,130 | 277,000 | 2,565 |
| 2015-07-30 | 5,580 | 5,580 | 5,220 | 5,320 | 136,300 | 2,660 |
| 2015-07-29 | 5,540 | 5,640 | 5,470 | 5,570 | 133,100 | 2,785 |
| 2015-07-28 | 5,410 | 5,540 | 5,370 | 5,510 | 72,700 | 2,755 |
| 2015-07-27 | 5,530 | 5,600 | 5,480 | 5,510 | 72,500 | 2,755 |
| 2015-07-24 | 5,530 | 5,600 | 5,410 | 5,580 | 111,700 | 2,790 |
| 2015-07-23 | 5,380 | 5,600 | 5,380 | 5,550 | 102,200 | 2,775 |
| 2015-07-22 | 5,340 | 5,450 | 5,340 | 5,380 | 63,600 | 2,690 |
| 2015-07-21 | 5,390 | 5,430 | 5,340 | 5,370 | 57,800 | 2,685 |
| 2015-07-17 | 5,230 | 5,370 | 5,210 | 5,350 | 137,600 | 2,675 |
| 2015-07-16 | 5,270 | 5,370 | 5,240 | 5,300 | 68,000 | 2,650 |
| 2015-07-15 | 5,210 | 5,300 | 5,170 | 5,270 | 68,200 | 2,635 |
| 2015-07-14 | 5,200 | 5,250 | 5,100 | 5,190 | 170,300 | 2,595 |
| 2015-07-13 | 5,060 | 5,110 | 4,920 | 5,080 | 199,300 | 2,540 |
| 2015-07-10 | 5,240 | 5,310 | 5,140 | 5,160 | 72,500 | 2,580 |
| 2015-07-09 | 5,100 | 5,240 | 5,000 | 5,230 | 120,000 | 2,615 |
| 2015-07-08 | 5,390 | 5,390 | 5,270 | 5,270 | 89,000 | 2,635 |
| 2015-07-07 | 5,410 | 5,460 | 5,370 | 5,390 | 71,700 | 2,695 |
| 2015-07-06 | 5,460 | 5,500 | 5,390 | 5,400 | 68,300 | 2,700 |
| 2015-07-03 | 5,510 | 5,540 | 5,460 | 5,530 | 39,400 | 2,765 |
| 2015-07-02 | 5,600 | 5,600 | 5,500 | 5,540 | 60,000 | 2,770 |
| 2015-07-01 | 5,580 | 5,580 | 5,490 | 5,550 | 108,700 | 2,775 |
| 2015-06-30 | 5,340 | 5,500 | 5,340 | 5,450 | 133,900 | 2,725 |
| 2015-06-29 | 5,480 | 5,530 | 5,330 | 5,370 | 169,100 | 2,685 |
| 2015-06-26 | 5,700 | 5,720 | 5,580 | 5,580 | 88,400 | 2,790 |
| 2015-06-25 | 5,560 | 5,720 | 5,530 | 5,670 | 124,200 | 2,835 |
| 2015-06-24 | 5,580 | 5,600 | 5,500 | 5,530 | 64,500 | 2,765 |
| 2015-06-23 | 5,490 | 5,570 | 5,440 | 5,550 | 71,200 | 2,775 |
| 2015-06-22 | 5,440 | 5,520 | 5,410 | 5,510 | 77,000 | 2,755 |
| 2015-06-19 | 5,420 | 5,530 | 5,400 | 5,490 | 171,000 | 2,745 |
| 2015-06-18 | 5,200 | 5,350 | 5,160 | 5,290 | 136,700 | 2,645 |
| 2015-06-17 | 5,210 | 5,270 | 5,180 | 5,250 | 63,700 | 2,625 |
| 2015-06-16 | 5,120 | 5,280 | 5,120 | 5,250 | 98,100 | 2,625 |
| 2015-06-15 | 5,140 | 5,200 | 5,120 | 5,170 | 112,900 | 2,585 |
| 2015-06-12 | 4,990 | 5,190 | 4,990 | 5,160 | 230,700 | 2,580 |
| 2015-06-11 | 5,000 | 5,040 | 4,910 | 5,000 | 238,800 | 2,500 |
| 2015-06-10 | 4,910 | 4,915 | 4,765 | 4,785 | 52,200 | 2,392.50 |
| 2015-06-09 | 4,885 | 4,935 | 4,880 | 4,905 | 101,400 | 2,452.50 |
| 2015-06-08 | 4,905 | 4,975 | 4,890 | 4,950 | 111,700 | 2,475 |
| 2015-06-05 | 4,900 | 4,960 | 4,885 | 4,900 | 51,200 | 2,450 |
| 2015-06-04 | 4,840 | 4,935 | 4,820 | 4,915 | 94,000 | 2,457.50 |
| 2015-06-03 | 4,835 | 4,835 | 4,760 | 4,790 | 57,900 | 2,395 |
| 2015-06-02 | 4,790 | 4,895 | 4,790 | 4,845 | 104,500 | 2,422.50 |
| 2015-06-01 | 4,810 | 4,845 | 4,770 | 4,810 | 73,100 | 2,405 |
| 2015-05-29 | 4,885 | 4,930 | 4,835 | 4,835 | 133,800 | 2,417.50 |
| 2015-05-28 | 5,010 | 5,010 | 4,875 | 4,925 | 95,200 | 2,462.50 |
| 2015-05-27 | 4,900 | 5,080 | 4,895 | 5,050 | 158,800 | 2,525 |
| 2015-05-26 | 4,665 | 4,930 | 4,660 | 4,900 | 124,800 | 2,450 |
| 2015-05-25 | 4,730 | 4,745 | 4,625 | 4,665 | 55,100 | 2,332.50 |
| 2015-05-22 | 4,705 | 4,725 | 4,680 | 4,710 | 45,100 | 2,355 |
| 2015-05-21 | 4,620 | 4,715 | 4,620 | 4,690 | 82,500 | 2,345 |
| 2015-05-20 | 4,695 | 4,715 | 4,645 | 4,685 | 97,000 | 2,342.50 |
| 2015-05-19 | 4,545 | 4,675 | 4,545 | 4,660 | 82,100 | 2,330 |
| 2015-05-18 | 4,525 | 4,535 | 4,465 | 4,505 | 58,300 | 2,252.50 |
| 2015-05-15 | 4,410 | 4,530 | 4,410 | 4,525 | 66,100 | 2,262.50 |
| 2015-05-14 | 4,460 | 4,510 | 4,405 | 4,410 | 87,500 | 2,205 |
| 2015-05-13 | 4,475 | 4,485 | 4,410 | 4,450 | 93,100 | 2,225 |
| 2015-05-12 | 4,520 | 4,550 | 4,370 | 4,390 | 167,000 | 2,195 |
| 2015-05-11 | 4,515 | 4,520 | 4,380 | 4,390 | 92,600 | 2,195 |
| 2015-05-08 | 4,505 | 4,555 | 4,430 | 4,435 | 71,700 | 2,217.50 |
| 2015-05-07 | 4,630 | 4,700 | 4,505 | 4,515 | 81,300 | 2,257.50 |
| 2015-05-01 | 4,620 | 4,715 | 4,590 | 4,700 | 87,600 | 2,350 |
| 2015-04-30 | 4,690 | 4,710 | 4,595 | 4,620 | 87,900 | 2,310 |
| 2015-04-28 | 4,650 | 4,715 | 4,650 | 4,690 | 78,700 | 2,345 |
| 2015-04-27 | 4,670 | 4,730 | 4,665 | 4,690 | 31,400 | 2,345 |
| 2015-04-24 | 4,670 | 4,765 | 4,645 | 4,705 | 83,400 | 2,352.50 |
| 2015-04-23 | 4,680 | 4,720 | 4,615 | 4,630 | 93,000 | 2,315 |
| 2015-04-22 | 4,680 | 4,740 | 4,675 | 4,725 | 85,200 | 2,362.50 |
| 2015-04-21 | 4,720 | 4,800 | 4,720 | 4,745 | 50,200 | 2,372.50 |
| 2015-04-20 | 4,635 | 4,770 | 4,605 | 4,725 | 60,800 | 2,362.50 |
| 2015-04-17 | 4,680 | 4,730 | 4,585 | 4,700 | 113,600 | 2,350 |
| 2015-04-16 | 4,830 | 4,850 | 4,675 | 4,710 | 79,200 | 2,355 |
| 2015-04-15 | 4,905 | 4,915 | 4,790 | 4,800 | 75,200 | 2,400 |
| 2015-04-14 | 4,890 | 4,910 | 4,815 | 4,900 | 59,300 | 2,450 |
| 2015-04-13 | 4,790 | 4,890 | 4,755 | 4,890 | 82,800 | 2,445 |
| 2015-04-10 | 4,760 | 4,790 | 4,705 | 4,785 | 60,300 | 2,392.50 |
| 2015-04-09 | 4,785 | 4,870 | 4,785 | 4,795 | 83,900 | 2,397.50 |
| 2015-04-08 | 4,720 | 4,830 | 4,710 | 4,745 | 93,700 | 2,372.50 |
| 2015-04-07 | 4,655 | 4,695 | 4,620 | 4,690 | 68,700 | 2,345 |
| 2015-04-06 | 4,655 | 4,670 | 4,620 | 4,655 | 38,300 | 2,327.50 |
| 2015-04-03 | 4,500 | 4,690 | 4,470 | 4,685 | 122,700 | 2,342.50 |
| 2015-04-02 | 4,395 | 4,490 | 4,380 | 4,470 | 62,000 | 2,235 |
| 2015-04-01 | 4,390 | 4,395 | 4,330 | 4,370 | 48,800 | 2,185 |
| 2015-03-31 | 4,415 | 4,415 | 4,360 | 4,395 | 39,500 | 2,197.50 |
| 2015-03-30 | 4,360 | 4,390 | 4,345 | 4,375 | 48,500 | 2,187.50 |
| 2015-03-27 | 4,425 | 4,450 | 4,315 | 4,360 | 94,000 | 2,180 |
| 2015-03-26 | 4,530 | 4,535 | 4,410 | 4,450 | 154,700 | 2,225 |
| 2015-03-25 | 4,540 | 4,540 | 4,475 | 4,490 | 74,600 | 2,245 |
| 2015-03-24 | 4,540 | 4,545 | 4,500 | 4,520 | 68,500 | 2,260 |
| 2015-03-23 | 4,540 | 4,560 | 4,520 | 4,550 | 40,300 | 2,275 |
| 2015-03-20 | 4,535 | 4,570 | 4,505 | 4,530 | 60,400 | 2,265 |
| 2015-03-19 | 4,425 | 4,515 | 4,410 | 4,505 | 71,000 | 2,252.50 |
| 2015-03-18 | 4,405 | 4,450 | 4,380 | 4,450 | 39,600 | 2,225 |
| 2015-03-17 | 4,415 | 4,470 | 4,395 | 4,405 | 58,500 | 2,202.50 |
| 2015-03-16 | 4,355 | 4,395 | 4,335 | 4,370 | 56,600 | 2,185 |
| 2015-03-13 | 4,320 | 4,350 | 4,265 | 4,325 | 87,500 | 2,162.50 |
| 2015-03-12 | 4,270 | 4,300 | 4,235 | 4,285 | 79,700 | 2,142.50 |
| 2015-03-11 | 4,200 | 4,250 | 4,185 | 4,245 | 51,500 | 2,122.50 |
| 2015-03-10 | 4,140 | 4,245 | 4,140 | 4,225 | 79,900 | 2,112.50 |
| 2015-03-09 | 4,060 | 4,130 | 4,050 | 4,110 | 64,300 | 2,055 |
| 2015-03-06 | 4,050 | 4,055 | 4,035 | 4,050 | 67,100 | 2,025 |
| 2015-03-05 | 4,050 | 4,065 | 4,040 | 4,050 | 67,000 | 2,025 |
| 2015-03-04 | 4,055 | 4,060 | 4,020 | 4,035 | 45,600 | 2,017.50 |
| 2015-03-03 | 4,015 | 4,075 | 4,010 | 4,060 | 77,900 | 2,030 |
| 2015-03-02 | 4,050 | 4,070 | 4,025 | 4,040 | 57,800 | 2,020 |
| 2015-02-27 | 4,050 | 4,065 | 4,030 | 4,040 | 76,400 | 2,020 |
| 2015-02-26 | 4,015 | 4,040 | 4,000 | 4,035 | 93,200 | 2,017.50 |
| 2015-02-25 | 4,005 | 4,015 | 3,990 | 4,005 | 42,800 | 2,002.50 |
| 2015-02-24 | 4,000 | 4,005 | 3,980 | 3,995 | 36,500 | 1,997.50 |
| 2015-02-23 | 4,000 | 4,015 | 3,980 | 3,995 | 73,400 | 1,997.50 |
| 2015-02-20 | 4,000 | 4,040 | 3,965 | 3,970 | 52,400 | 1,985 |
| 2015-02-19 | 3,990 | 4,020 | 3,970 | 3,975 | 40,600 | 1,987.50 |
| 2015-02-18 | 4,050 | 4,050 | 3,990 | 3,990 | 54,900 | 1,995 |
| 2015-02-17 | 3,955 | 4,045 | 3,945 | 4,015 | 52,900 | 2,007.50 |
| 2015-02-16 | 3,965 | 4,000 | 3,955 | 3,990 | 44,400 | 1,995 |
| 2015-02-13 | 3,920 | 3,975 | 3,905 | 3,960 | 52,100 | 1,980 |
| 2015-02-12 | 3,920 | 3,980 | 3,910 | 3,950 | 83,200 | 1,975 |
| 2015-02-10 | 3,845 | 3,895 | 3,835 | 3,885 | 57,100 | 1,942.50 |
| 2015-02-09 | 3,815 | 3,845 | 3,800 | 3,845 | 35,200 | 1,922.50 |
| 2015-02-06 | 3,820 | 3,820 | 3,785 | 3,800 | 70,800 | 1,900 |
| 2015-02-05 | 3,815 | 3,825 | 3,775 | 3,795 | 61,600 | 1,897.50 |
| 2015-02-04 | 3,775 | 3,820 | 3,775 | 3,805 | 71,500 | 1,902.50 |
| 2015-02-03 | 3,750 | 3,785 | 3,685 | 3,770 | 126,900 | 1,885 |
| 2015-02-02 | 3,950 | 3,950 | 3,695 | 3,710 | 216,000 | 1,855 |
| 2015-01-30 | 3,930 | 3,995 | 3,905 | 3,990 | 64,700 | 1,995 |
| 2015-01-29 | 3,905 | 3,930 | 3,870 | 3,885 | 50,900 | 1,942.50 |
| 2015-01-28 | 3,910 | 3,925 | 3,860 | 3,915 | 67,400 | 1,957.50 |
| 2015-01-27 | 3,995 | 3,995 | 3,895 | 3,910 | 90,600 | 1,955 |
| 2015-01-26 | 3,960 | 3,995 | 3,960 | 3,990 | 82,600 | 1,995 |
| 2015-01-23 | 3,950 | 3,975 | 3,900 | 3,965 | 78,200 | 1,982.50 |
| 2015-01-22 | 3,940 | 3,965 | 3,900 | 3,935 | 73,300 | 1,967.50 |
| 2015-01-21 | 3,870 | 3,940 | 3,850 | 3,940 | 61,200 | 1,970 |
| 2015-01-20 | 3,820 | 3,870 | 3,810 | 3,840 | 38,300 | 1,920 |
| 2015-01-19 | 3,800 | 3,815 | 3,760 | 3,795 | 68,600 | 1,897.50 |
| 2015-01-16 | 3,820 | 3,835 | 3,760 | 3,805 | 60,700 | 1,902.50 |
| 2015-01-15 | 3,865 | 3,880 | 3,825 | 3,865 | 45,000 | 1,932.50 |
| 2015-01-14 | 3,835 | 3,920 | 3,830 | 3,840 | 35,400 | 1,920 |
| 2015-01-13 | 3,830 | 3,850 | 3,815 | 3,850 | 19,900 | 1,925 |
| 2015-01-09 | 3,860 | 3,875 | 3,830 | 3,845 | 26,700 | 1,922.50 |
| 2015-01-08 | 3,815 | 3,860 | 3,815 | 3,840 | 23,900 | 1,920 |
| 2015-01-07 | 3,800 | 3,830 | 3,795 | 3,805 | 29,100 | 1,902.50 |
| 2015-01-06 | 3,870 | 3,875 | 3,810 | 3,815 | 37,800 | 1,907.50 |
| 2015-01-05 | 3,915 | 3,940 | 3,895 | 3,905 | 33,200 | 1,952.50 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
