5184 (株)ニチリン 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 | 1,584 | 1,588 | 1,570 | 1,580 | 8,400 | 1,215.38 |
| 2015-12-29 | 1,538 | 1,585 | 1,538 | 1,584 | 33,800 | 1,218.46 |
| 2015-12-28 | 1,529 | 1,557 | 1,522 | 1,538 | 50,800 | 1,183.08 |
| 2015-12-25 | 1,534 | 1,569 | 1,534 | 1,558 | 147,700 | 1,198.46 |
| 2015-12-24 | 1,582 | 1,585 | 1,520 | 1,532 | 65,500 | 1,178.46 |
| 2015-12-22 | 1,587 | 1,591 | 1,572 | 1,582 | 22,400 | 1,216.92 |
| 2015-12-21 | 1,588 | 1,590 | 1,567 | 1,585 | 28,600 | 1,219.23 |
| 2015-12-18 | 1,605 | 1,605 | 1,588 | 1,592 | 23,900 | 1,224.62 |
| 2015-12-17 | 1,615 | 1,619 | 1,598 | 1,598 | 24,100 | 1,229.23 |
| 2015-12-16 | 1,600 | 1,616 | 1,585 | 1,597 | 13,800 | 1,228.46 |
| 2015-12-15 | 1,622 | 1,622 | 1,572 | 1,584 | 28,700 | 1,218.46 |
| 2015-12-14 | 1,596 | 1,626 | 1,582 | 1,622 | 19,300 | 1,247.69 |
| 2015-12-11 | 1,633 | 1,639 | 1,612 | 1,630 | 22,800 | 1,253.85 |
| 2015-12-10 | 1,610 | 1,620 | 1,585 | 1,615 | 27,000 | 1,242.31 |
| 2015-12-09 | 1,640 | 1,653 | 1,621 | 1,632 | 26,500 | 1,255.38 |
| 2015-12-08 | 1,688 | 1,692 | 1,651 | 1,663 | 25,800 | 1,279.23 |
| 2015-12-07 | 1,697 | 1,715 | 1,680 | 1,680 | 25,800 | 1,292.31 |
| 2015-12-04 | 1,680 | 1,689 | 1,665 | 1,689 | 22,300 | 1,299.23 |
| 2015-12-03 | 1,700 | 1,700 | 1,683 | 1,700 | 17,500 | 1,307.69 |
| 2015-12-02 | 1,690 | 1,710 | 1,669 | 1,707 | 37,600 | 1,313.08 |
| 2015-12-01 | 1,643 | 1,695 | 1,643 | 1,694 | 34,800 | 1,303.08 |
| 2015-11-30 | 1,630 | 1,650 | 1,628 | 1,650 | 27,500 | 1,269.23 |
| 2015-11-27 | 1,640 | 1,648 | 1,626 | 1,636 | 13,000 | 1,258.46 |
| 2015-11-26 | 1,660 | 1,665 | 1,638 | 1,638 | 19,100 | 1,260 |
| 2015-11-25 | 1,665 | 1,666 | 1,650 | 1,660 | 18,900 | 1,276.92 |
| 2015-11-24 | 1,635 | 1,662 | 1,631 | 1,660 | 31,500 | 1,276.92 |
| 2015-11-20 | 1,634 | 1,637 | 1,620 | 1,635 | 15,500 | 1,257.69 |
| 2015-11-19 | 1,620 | 1,645 | 1,617 | 1,631 | 30,200 | 1,254.62 |
| 2015-11-18 | 1,612 | 1,619 | 1,606 | 1,606 | 19,000 | 1,235.38 |
| 2015-11-17 | 1,609 | 1,622 | 1,600 | 1,600 | 42,800 | 1,230.77 |
| 2015-11-16 | 1,576 | 1,599 | 1,575 | 1,599 | 24,600 | 1,230 |
| 2015-11-13 | 1,600 | 1,628 | 1,594 | 1,606 | 35,400 | 1,235.38 |
| 2015-11-12 | 1,600 | 1,670 | 1,576 | 1,613 | 181,500 | 1,240.77 |
| 2015-11-11 | 1,510 | 1,535 | 1,510 | 1,535 | 19,500 | 1,180.77 |
| 2015-11-10 | 1,511 | 1,528 | 1,502 | 1,502 | 14,500 | 1,155.38 |
| 2015-11-09 | 1,520 | 1,535 | 1,509 | 1,525 | 27,000 | 1,173.08 |
| 2015-11-06 | 1,518 | 1,520 | 1,507 | 1,518 | 15,100 | 1,167.69 |
| 2015-11-05 | 1,494 | 1,515 | 1,485 | 1,515 | 12,200 | 1,165.38 |
| 2015-11-04 | 1,490 | 1,500 | 1,460 | 1,487 | 11,600 | 1,143.85 |
| 2015-11-02 | 1,470 | 1,488 | 1,458 | 1,463 | 11,800 | 1,125.38 |
| 2015-10-30 | 1,479 | 1,483 | 1,458 | 1,482 | 14,900 | 1,140 |
| 2015-10-29 | 1,460 | 1,485 | 1,451 | 1,481 | 14,100 | 1,139.23 |
| 2015-10-28 | 1,463 | 1,464 | 1,433 | 1,434 | 17,400 | 1,103.08 |
| 2015-10-27 | 1,478 | 1,480 | 1,462 | 1,464 | 6,200 | 1,126.15 |
| 2015-10-26 | 1,456 | 1,480 | 1,453 | 1,480 | 23,000 | 1,138.46 |
| 2015-10-23 | 1,424 | 1,445 | 1,424 | 1,442 | 27,700 | 1,109.23 |
| 2015-10-22 | 1,406 | 1,419 | 1,400 | 1,410 | 10,800 | 1,084.62 |
| 2015-10-21 | 1,408 | 1,423 | 1,400 | 1,408 | 27,200 | 1,083.08 |
| 2015-10-20 | 1,425 | 1,445 | 1,411 | 1,411 | 8,400 | 1,085.38 |
| 2015-10-19 | 1,470 | 1,474 | 1,429 | 1,430 | 18,700 | 1,100 |
| 2015-10-16 | 1,450 | 1,470 | 1,426 | 1,468 | 29,100 | 1,129.23 |
| 2015-10-15 | 1,440 | 1,450 | 1,435 | 1,450 | 14,600 | 1,115.38 |
| 2015-10-14 | 1,436 | 1,447 | 1,433 | 1,440 | 9,700 | 1,107.69 |
| 2015-10-13 | 1,447 | 1,449 | 1,428 | 1,436 | 9,300 | 1,104.62 |
| 2015-10-09 | 1,440 | 1,447 | 1,427 | 1,441 | 12,600 | 1,108.46 |
| 2015-10-08 | 1,430 | 1,447 | 1,425 | 1,425 | 6,400 | 1,096.15 |
| 2015-10-07 | 1,450 | 1,453 | 1,417 | 1,438 | 16,200 | 1,106.15 |
| 2015-10-06 | 1,450 | 1,455 | 1,424 | 1,439 | 27,900 | 1,106.92 |
| 2015-10-05 | 1,398 | 1,453 | 1,398 | 1,453 | 33,200 | 1,117.69 |
| 2015-10-02 | 1,355 | 1,379 | 1,354 | 1,379 | 8,900 | 1,060.77 |
| 2015-10-01 | 1,356 | 1,369 | 1,315 | 1,353 | 49,300 | 1,040.77 |
| 2015-09-30 | 1,339 | 1,349 | 1,328 | 1,341 | 17,700 | 1,031.54 |
| 2015-09-29 | 1,339 | 1,339 | 1,311 | 1,311 | 14,400 | 1,008.46 |
| 2015-09-28 | 1,395 | 1,395 | 1,362 | 1,370 | 10,100 | 1,053.85 |
| 2015-09-25 | 1,386 | 1,399 | 1,362 | 1,397 | 20,700 | 1,074.62 |
| 2015-09-24 | 1,380 | 1,390 | 1,340 | 1,342 | 15,700 | 1,032.31 |
| 2015-09-18 | 1,400 | 1,414 | 1,381 | 1,414 | 21,300 | 1,087.69 |
| 2015-09-17 | 1,393 | 1,411 | 1,376 | 1,410 | 32,900 | 1,084.62 |
| 2015-09-16 | 1,389 | 1,397 | 1,373 | 1,393 | 19,100 | 1,071.54 |
| 2015-09-15 | 1,388 | 1,391 | 1,373 | 1,375 | 7,900 | 1,057.69 |
| 2015-09-14 | 1,390 | 1,394 | 1,365 | 1,388 | 30,100 | 1,067.69 |
| 2015-09-11 | 1,339 | 1,365 | 1,324 | 1,365 | 13,000 | 1,050 |
| 2015-09-10 | 1,316 | 1,349 | 1,299 | 1,341 | 31,100 | 1,031.54 |
| 2015-09-09 | 1,315 | 1,337 | 1,309 | 1,330 | 25,500 | 1,023.08 |
| 2015-09-08 | 1,308 | 1,320 | 1,256 | 1,263 | 23,700 | 971.54 |
| 2015-09-07 | 1,306 | 1,325 | 1,280 | 1,311 | 28,500 | 1,008.46 |
| 2015-09-04 | 1,389 | 1,389 | 1,320 | 1,351 | 23,200 | 1,039.23 |
| 2015-09-03 | 1,380 | 1,409 | 1,371 | 1,399 | 34,600 | 1,076.15 |
| 2015-09-02 | 1,400 | 1,415 | 1,370 | 1,370 | 42,000 | 1,053.85 |
| 2015-09-01 | 1,415 | 1,438 | 1,414 | 1,423 | 52,400 | 1,094.62 |
| 2015-08-31 | 1,440 | 1,448 | 1,428 | 1,438 | 32,600 | 1,106.15 |
| 2015-08-28 | 1,350 | 1,452 | 1,350 | 1,450 | 59,200 | 1,115.38 |
| 2015-08-27 | 1,305 | 1,345 | 1,305 | 1,330 | 44,800 | 1,023.08 |
| 2015-08-26 | 1,200 | 1,278 | 1,200 | 1,259 | 36,100 | 968.46 |
| 2015-08-25 | 1,192 | 1,292 | 1,170 | 1,190 | 106,500 | 915.39 |
| 2015-08-24 | 1,389 | 1,415 | 1,298 | 1,311 | 87,800 | 1,008.46 |
| 2015-08-21 | 1,440 | 1,471 | 1,411 | 1,449 | 85,400 | 1,114.62 |
| 2015-08-20 | 1,482 | 1,506 | 1,482 | 1,487 | 21,100 | 1,143.85 |
| 2015-08-19 | 1,495 | 1,503 | 1,485 | 1,488 | 18,200 | 1,144.62 |
| 2015-08-18 | 1,506 | 1,510 | 1,498 | 1,498 | 7,800 | 1,152.31 |
| 2015-08-17 | 1,482 | 1,504 | 1,482 | 1,503 | 11,600 | 1,156.15 |
| 2015-08-14 | 1,493 | 1,501 | 1,477 | 1,482 | 9,300 | 1,140 |
| 2015-08-13 | 1,487 | 1,503 | 1,480 | 1,503 | 19,900 | 1,156.15 |
| 2015-08-12 | 1,514 | 1,517 | 1,475 | 1,482 | 61,600 | 1,140 |
| 2015-08-11 | 1,519 | 1,530 | 1,515 | 1,517 | 23,000 | 1,166.92 |
| 2015-08-10 | 1,539 | 1,543 | 1,512 | 1,520 | 61,900 | 1,169.23 |
| 2015-08-07 | 1,514 | 1,530 | 1,500 | 1,512 | 30,200 | 1,163.08 |
| 2015-08-06 | 1,507 | 1,520 | 1,500 | 1,514 | 35,200 | 1,164.62 |
| 2015-08-05 | 1,508 | 1,515 | 1,500 | 1,504 | 27,300 | 1,156.92 |
| 2015-08-04 | 1,542 | 1,542 | 1,511 | 1,513 | 52,100 | 1,163.85 |
| 2015-08-03 | 1,528 | 1,545 | 1,522 | 1,526 | 25,500 | 1,173.85 |
| 2015-07-31 | 1,520 | 1,520 | 1,508 | 1,511 | 21,100 | 1,162.31 |
| 2015-07-30 | 1,511 | 1,530 | 1,511 | 1,528 | 16,600 | 1,175.38 |
| 2015-07-29 | 1,535 | 1,538 | 1,504 | 1,513 | 15,400 | 1,163.85 |
| 2015-07-28 | 1,510 | 1,536 | 1,508 | 1,532 | 20,600 | 1,178.46 |
| 2015-07-27 | 1,559 | 1,569 | 1,541 | 1,546 | 51,300 | 1,189.23 |
| 2015-07-24 | 1,575 | 1,584 | 1,568 | 1,569 | 8,200 | 1,206.92 |
| 2015-07-23 | 1,596 | 1,597 | 1,577 | 1,579 | 11,200 | 1,214.62 |
| 2015-07-22 | 1,601 | 1,601 | 1,591 | 1,597 | 6,200 | 1,228.46 |
| 2015-07-21 | 1,587 | 1,609 | 1,586 | 1,603 | 16,800 | 1,233.08 |
| 2015-07-17 | 1,573 | 1,594 | 1,573 | 1,587 | 22,200 | 1,220.77 |
| 2015-07-16 | 1,578 | 1,581 | 1,562 | 1,572 | 25,200 | 1,209.23 |
| 2015-07-15 | 1,590 | 1,590 | 1,560 | 1,579 | 17,700 | 1,214.62 |
| 2015-07-14 | 1,590 | 1,604 | 1,574 | 1,584 | 25,200 | 1,218.46 |
| 2015-07-13 | 1,540 | 1,570 | 1,540 | 1,564 | 30,200 | 1,203.08 |
| 2015-07-10 | 1,523 | 1,550 | 1,486 | 1,545 | 69,500 | 1,188.46 |
| 2015-07-09 | 1,502 | 1,547 | 1,434 | 1,529 | 87,700 | 1,176.15 |
| 2015-07-08 | 1,628 | 1,628 | 1,557 | 1,568 | 70,200 | 1,206.15 |
| 2015-07-07 | 1,616 | 1,639 | 1,611 | 1,628 | 18,500 | 1,252.31 |
| 2015-07-06 | 1,635 | 1,644 | 1,606 | 1,616 | 28,900 | 1,243.08 |
| 2015-07-03 | 1,638 | 1,647 | 1,619 | 1,647 | 28,400 | 1,266.92 |
| 2015-07-02 | 1,638 | 1,639 | 1,621 | 1,639 | 22,700 | 1,260.77 |
| 2015-07-01 | 1,607 | 1,635 | 1,605 | 1,635 | 26,900 | 1,257.69 |
| 2015-06-30 | 1,585 | 1,602 | 1,574 | 1,600 | 55,700 | 1,230.77 |
| 2015-06-29 | 1,594 | 1,601 | 1,552 | 1,571 | 37,900 | 1,208.46 |
| 2015-06-26 | 1,628 | 1,634 | 1,617 | 1,634 | 25,700 | 1,256.92 |
| 2015-06-25 | 1,630 | 1,642 | 1,621 | 1,635 | 20,100 | 1,257.69 |
| 2015-06-24 | 1,621 | 1,646 | 1,621 | 1,633 | 50,300 | 1,256.15 |
| 2015-06-23 | 1,621 | 1,650 | 1,613 | 1,632 | 55,400 | 1,255.38 |
| 2015-06-22 | 1,605 | 1,616 | 1,601 | 1,604 | 23,700 | 1,233.85 |
| 2015-06-19 | 1,600 | 1,619 | 1,595 | 1,614 | 18,900 | 1,241.54 |
| 2015-06-18 | 1,615 | 1,615 | 1,590 | 1,604 | 21,500 | 1,233.85 |
| 2015-06-17 | 1,613 | 1,625 | 1,600 | 1,615 | 15,100 | 1,242.31 |
| 2015-06-16 | 1,624 | 1,626 | 1,605 | 1,613 | 22,900 | 1,240.77 |
| 2015-06-15 | 1,644 | 1,644 | 1,622 | 1,628 | 26,900 | 1,252.31 |
| 2015-06-12 | 1,614 | 1,638 | 1,614 | 1,635 | 24,600 | 1,257.69 |
| 2015-06-11 | 1,606 | 1,610 | 1,601 | 1,602 | 12,000 | 1,232.31 |
| 2015-06-10 | 1,606 | 1,619 | 1,579 | 1,590 | 27,100 | 1,223.08 |
| 2015-06-09 | 1,633 | 1,635 | 1,605 | 1,605 | 23,400 | 1,234.62 |
| 2015-06-08 | 1,645 | 1,647 | 1,634 | 1,640 | 23,900 | 1,261.54 |
| 2015-06-05 | 1,635 | 1,636 | 1,626 | 1,632 | 17,900 | 1,255.38 |
| 2015-06-04 | 1,619 | 1,644 | 1,619 | 1,635 | 38,300 | 1,257.69 |
| 2015-06-03 | 1,608 | 1,633 | 1,606 | 1,620 | 23,500 | 1,246.15 |
| 2015-06-02 | 1,595 | 1,615 | 1,594 | 1,613 | 14,200 | 1,240.77 |
| 2015-06-01 | 1,595 | 1,603 | 1,580 | 1,597 | 27,100 | 1,228.46 |
| 2015-05-29 | 1,614 | 1,627 | 1,593 | 1,595 | 55,400 | 1,226.92 |
| 2015-05-28 | 1,611 | 1,640 | 1,599 | 1,622 | 74,700 | 1,247.69 |
| 2015-05-27 | 1,576 | 1,586 | 1,568 | 1,571 | 18,200 | 1,208.46 |
| 2015-05-26 | 1,561 | 1,576 | 1,550 | 1,576 | 38,700 | 1,212.31 |
| 2015-05-25 | 1,570 | 1,581 | 1,557 | 1,562 | 24,300 | 1,201.54 |
| 2015-05-22 | 1,577 | 1,648 | 1,556 | 1,566 | 83,600 | 1,204.62 |
| 2015-05-21 | 1,597 | 1,606 | 1,582 | 1,582 | 19,100 | 1,216.92 |
| 2015-05-20 | 1,606 | 1,610 | 1,587 | 1,595 | 30,600 | 1,226.92 |
| 2015-05-19 | 1,608 | 1,620 | 1,603 | 1,604 | 35,300 | 1,233.85 |
| 2015-05-18 | 1,605 | 1,609 | 1,592 | 1,605 | 31,300 | 1,234.62 |
| 2015-05-15 | 1,576 | 1,588 | 1,571 | 1,586 | 14,300 | 1,220 |
| 2015-05-14 | 1,571 | 1,589 | 1,565 | 1,570 | 50,600 | 1,207.69 |
| 2015-05-13 | 1,566 | 1,604 | 1,555 | 1,574 | 91,900 | 1,210.77 |
| 2015-05-12 | 1,652 | 1,667 | 1,613 | 1,646 | 39,100 | 1,266.15 |
| 2015-05-11 | 1,631 | 1,655 | 1,623 | 1,649 | 31,200 | 1,268.46 |
| 2015-05-08 | 1,613 | 1,623 | 1,610 | 1,613 | 9,100 | 1,240.77 |
| 2015-05-07 | 1,609 | 1,618 | 1,602 | 1,618 | 22,800 | 1,244.62 |
| 2015-05-01 | 1,627 | 1,638 | 1,604 | 1,614 | 35,500 | 1,241.54 |
| 2015-04-30 | 1,659 | 1,666 | 1,611 | 1,617 | 47,300 | 1,243.85 |
| 2015-04-28 | 1,660 | 1,669 | 1,647 | 1,660 | 33,300 | 1,276.92 |
| 2015-04-27 | 1,660 | 1,675 | 1,643 | 1,648 | 34,800 | 1,267.69 |
| 2015-04-24 | 1,660 | 1,672 | 1,625 | 1,651 | 76,600 | 1,270 |
| 2015-04-23 | 1,650 | 1,675 | 1,644 | 1,674 | 98,200 | 1,287.69 |
| 2015-04-22 | 1,620 | 1,643 | 1,620 | 1,637 | 41,000 | 1,259.23 |
| 2015-04-21 | 1,586 | 1,620 | 1,586 | 1,615 | 56,400 | 1,242.31 |
| 2015-04-20 | 1,573 | 1,609 | 1,561 | 1,586 | 34,900 | 1,220 |
| 2015-04-17 | 1,585 | 1,614 | 1,575 | 1,609 | 36,600 | 1,237.69 |
| 2015-04-16 | 1,612 | 1,629 | 1,579 | 1,585 | 59,700 | 1,219.23 |
| 2015-04-15 | 1,644 | 1,651 | 1,609 | 1,630 | 78,200 | 1,253.85 |
| 2015-04-14 | 1,600 | 1,638 | 1,600 | 1,638 | 133,600 | 1,260 |
| 2015-04-13 | 1,560 | 1,592 | 1,560 | 1,587 | 60,800 | 1,220.77 |
| 2015-04-10 | 1,530 | 1,560 | 1,522 | 1,556 | 91,300 | 1,196.92 |
| 2015-04-09 | 1,512 | 1,529 | 1,512 | 1,527 | 39,000 | 1,174.62 |
| 2015-04-08 | 1,505 | 1,531 | 1,505 | 1,511 | 57,500 | 1,162.31 |
| 2015-04-07 | 1,520 | 1,540 | 1,493 | 1,493 | 69,800 | 1,148.46 |
| 2015-04-06 | 1,486 | 1,512 | 1,475 | 1,512 | 76,900 | 1,163.08 |
| 2015-04-03 | 1,450 | 1,483 | 1,446 | 1,483 | 63,200 | 1,140.77 |
| 2015-04-02 | 1,436 | 1,456 | 1,436 | 1,441 | 27,000 | 1,108.46 |
| 2015-04-01 | 1,450 | 1,458 | 1,426 | 1,446 | 27,400 | 1,112.31 |
| 2015-03-31 | 1,436 | 1,450 | 1,435 | 1,443 | 15,300 | 1,110 |
| 2015-03-30 | 1,449 | 1,449 | 1,434 | 1,434 | 19,300 | 1,103.08 |
| 2015-03-27 | 1,450 | 1,463 | 1,435 | 1,449 | 21,300 | 1,114.62 |
| 2015-03-26 | 1,448 | 1,451 | 1,443 | 1,448 | 32,200 | 1,113.85 |
| 2015-03-25 | 1,454 | 1,466 | 1,445 | 1,452 | 20,600 | 1,116.92 |
| 2015-03-24 | 1,461 | 1,467 | 1,450 | 1,461 | 13,200 | 1,123.85 |
| 2015-03-23 | 1,448 | 1,467 | 1,438 | 1,455 | 23,600 | 1,119.23 |
| 2015-03-20 | 1,455 | 1,459 | 1,428 | 1,452 | 31,700 | 1,116.92 |
| 2015-03-19 | 1,460 | 1,465 | 1,414 | 1,459 | 43,500 | 1,122.31 |
| 2015-03-18 | 1,465 | 1,467 | 1,443 | 1,460 | 24,700 | 1,123.08 |
| 2015-03-17 | 1,480 | 1,490 | 1,458 | 1,465 | 29,500 | 1,126.92 |
| 2015-03-16 | 1,475 | 1,478 | 1,458 | 1,470 | 30,500 | 1,130.77 |
| 2015-03-13 | 1,488 | 1,488 | 1,447 | 1,458 | 56,100 | 1,121.54 |
| 2015-03-12 | 1,435 | 1,465 | 1,434 | 1,462 | 75,900 | 1,124.62 |
| 2015-03-11 | 1,408 | 1,430 | 1,408 | 1,419 | 18,900 | 1,091.54 |
| 2015-03-10 | 1,417 | 1,440 | 1,417 | 1,427 | 45,000 | 1,097.69 |
| 2015-03-09 | 1,383 | 1,412 | 1,381 | 1,410 | 22,700 | 1,084.62 |
| 2015-03-06 | 1,388 | 1,394 | 1,382 | 1,382 | 14,200 | 1,063.08 |
| 2015-03-05 | 1,399 | 1,400 | 1,389 | 1,389 | 21,900 | 1,068.46 |
| 2015-03-04 | 1,403 | 1,411 | 1,380 | 1,400 | 28,700 | 1,076.92 |
| 2015-03-03 | 1,415 | 1,417 | 1,398 | 1,401 | 19,900 | 1,077.69 |
| 2015-03-02 | 1,416 | 1,416 | 1,404 | 1,411 | 25,300 | 1,085.38 |
| 2015-02-27 | 1,415 | 1,429 | 1,412 | 1,422 | 46,800 | 1,093.85 |
| 2015-02-26 | 1,397 | 1,409 | 1,395 | 1,409 | 26,200 | 1,083.85 |
| 2015-02-25 | 1,408 | 1,411 | 1,391 | 1,408 | 42,100 | 1,083.08 |
| 2015-02-24 | 1,411 | 1,418 | 1,406 | 1,412 | 42,800 | 1,086.15 |
| 2015-02-23 | 1,405 | 1,427 | 1,405 | 1,415 | 46,400 | 1,088.46 |
| 2015-02-20 | 1,423 | 1,423 | 1,405 | 1,407 | 31,200 | 1,082.31 |
| 2015-02-19 | 1,426 | 1,426 | 1,408 | 1,412 | 46,300 | 1,086.15 |
| 2015-02-18 | 1,429 | 1,444 | 1,405 | 1,426 | 163,700 | 1,096.92 |
| 2015-02-17 | 1,415 | 1,438 | 1,401 | 1,420 | 126,500 | 1,092.31 |
| 2015-02-16 | 1,387 | 1,412 | 1,385 | 1,408 | 76,100 | 1,083.08 |
| 2015-02-13 | 1,395 | 1,395 | 1,371 | 1,374 | 51,100 | 1,056.92 |
| 2015-02-12 | 1,398 | 1,400 | 1,382 | 1,395 | 42,600 | 1,073.08 |
| 2015-02-10 | 1,380 | 1,390 | 1,353 | 1,386 | 24,800 | 1,066.15 |
| 2015-02-09 | 1,378 | 1,395 | 1,362 | 1,373 | 54,600 | 1,056.15 |
| 2015-02-06 | 1,357 | 1,377 | 1,342 | 1,351 | 18,100 | 1,039.23 |
| 2015-02-05 | 1,345 | 1,359 | 1,339 | 1,351 | 15,200 | 1,039.23 |
| 2015-02-04 | 1,335 | 1,359 | 1,335 | 1,344 | 96,100 | 1,033.85 |
| 2015-02-03 | 1,381 | 1,390 | 1,330 | 1,333 | 52,800 | 1,025.38 |
| 2015-02-02 | 1,402 | 1,402 | 1,380 | 1,380 | 15,400 | 1,061.54 |
| 2015-01-30 | 1,396 | 1,408 | 1,386 | 1,396 | 18,600 | 1,073.85 |
| 2015-01-29 | 1,400 | 1,412 | 1,383 | 1,383 | 24,700 | 1,063.85 |
| 2015-01-28 | 1,405 | 1,407 | 1,399 | 1,406 | 16,600 | 1,081.54 |
| 2015-01-27 | 1,400 | 1,414 | 1,396 | 1,396 | 15,900 | 1,073.85 |
| 2015-01-26 | 1,399 | 1,406 | 1,392 | 1,398 | 19,600 | 1,075.38 |
| 2015-01-23 | 1,406 | 1,413 | 1,397 | 1,399 | 18,800 | 1,076.15 |
| 2015-01-22 | 1,419 | 1,419 | 1,392 | 1,400 | 20,900 | 1,076.92 |
| 2015-01-21 | 1,415 | 1,417 | 1,395 | 1,414 | 17,000 | 1,087.69 |
| 2015-01-20 | 1,382 | 1,418 | 1,372 | 1,410 | 28,800 | 1,084.62 |
| 2015-01-19 | 1,395 | 1,405 | 1,380 | 1,390 | 27,000 | 1,069.23 |
| 2015-01-16 | 1,394 | 1,405 | 1,368 | 1,395 | 31,100 | 1,073.08 |
| 2015-01-15 | 1,395 | 1,422 | 1,383 | 1,411 | 32,400 | 1,085.38 |
| 2015-01-14 | 1,407 | 1,409 | 1,392 | 1,395 | 27,000 | 1,073.08 |
| 2015-01-13 | 1,423 | 1,423 | 1,403 | 1,407 | 23,600 | 1,082.31 |
| 2015-01-09 | 1,450 | 1,450 | 1,432 | 1,432 | 26,000 | 1,101.54 |
| 2015-01-08 | 1,450 | 1,450 | 1,433 | 1,435 | 24,300 | 1,103.85 |
| 2015-01-07 | 1,433 | 1,446 | 1,428 | 1,438 | 22,700 | 1,106.15 |
| 2015-01-06 | 1,451 | 1,458 | 1,433 | 1,435 | 43,800 | 1,103.85 |
| 2015-01-05 | 1,473 | 1,473 | 1,462 | 1,470 | 29,100 | 1,130.77 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株