5186 ニッタ(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 | 3,340 | 3,355 | 3,305 | 3,325 | 9,200 | 3,325 |
| 2015-12-29 | 3,310 | 3,340 | 3,265 | 3,330 | 16,700 | 3,330 |
| 2015-12-28 | 3,245 | 3,290 | 3,245 | 3,280 | 10,300 | 3,280 |
| 2015-12-25 | 3,240 | 3,250 | 3,210 | 3,240 | 16,000 | 3,240 |
| 2015-12-24 | 3,255 | 3,285 | 3,220 | 3,230 | 15,300 | 3,230 |
| 2015-12-22 | 3,230 | 3,275 | 3,230 | 3,255 | 14,000 | 3,255 |
| 2015-12-21 | 3,230 | 3,255 | 3,195 | 3,230 | 22,000 | 3,230 |
| 2015-12-18 | 3,295 | 3,335 | 3,250 | 3,270 | 27,800 | 3,270 |
| 2015-12-17 | 3,255 | 3,300 | 3,215 | 3,290 | 28,100 | 3,290 |
| 2015-12-16 | 3,210 | 3,230 | 3,155 | 3,190 | 41,000 | 3,190 |
| 2015-12-15 | 3,270 | 3,270 | 3,195 | 3,205 | 22,100 | 3,205 |
| 2015-12-14 | 3,240 | 3,260 | 3,210 | 3,255 | 31,400 | 3,255 |
| 2015-12-11 | 3,210 | 3,315 | 3,210 | 3,300 | 46,000 | 3,300 |
| 2015-12-10 | 3,310 | 3,350 | 3,255 | 3,260 | 44,900 | 3,260 |
| 2015-12-09 | 3,325 | 3,500 | 3,325 | 3,350 | 27,800 | 3,350 |
| 2015-12-08 | 3,445 | 3,445 | 3,350 | 3,360 | 39,500 | 3,360 |
| 2015-12-07 | 3,455 | 3,480 | 3,430 | 3,430 | 22,200 | 3,430 |
| 2015-12-04 | 3,430 | 3,460 | 3,425 | 3,430 | 36,000 | 3,430 |
| 2015-12-03 | 3,500 | 3,525 | 3,485 | 3,495 | 16,900 | 3,495 |
| 2015-12-02 | 3,525 | 3,550 | 3,475 | 3,520 | 24,900 | 3,520 |
| 2015-12-01 | 3,505 | 3,520 | 3,435 | 3,515 | 46,600 | 3,515 |
| 2015-11-30 | 3,510 | 3,520 | 3,480 | 3,500 | 63,200 | 3,500 |
| 2015-11-27 | 3,485 | 3,510 | 3,465 | 3,470 | 27,100 | 3,470 |
| 2015-11-26 | 3,470 | 3,510 | 3,470 | 3,485 | 23,400 | 3,485 |
| 2015-11-25 | 3,520 | 3,535 | 3,460 | 3,470 | 46,400 | 3,470 |
| 2015-11-24 | 3,540 | 3,575 | 3,530 | 3,555 | 41,800 | 3,555 |
| 2015-11-20 | 3,580 | 3,585 | 3,545 | 3,580 | 14,500 | 3,580 |
| 2015-11-19 | 3,555 | 3,595 | 3,555 | 3,570 | 22,200 | 3,570 |
| 2015-11-18 | 3,565 | 3,580 | 3,515 | 3,525 | 16,200 | 3,525 |
| 2015-11-17 | 3,500 | 3,565 | 3,490 | 3,565 | 42,900 | 3,565 |
| 2015-11-16 | 3,470 | 3,510 | 3,430 | 3,490 | 37,000 | 3,490 |
| 2015-11-13 | 3,525 | 3,545 | 3,500 | 3,530 | 32,300 | 3,530 |
| 2015-11-12 | 3,595 | 3,630 | 3,530 | 3,545 | 40,100 | 3,545 |
| 2015-11-11 | 3,520 | 3,595 | 3,520 | 3,590 | 52,500 | 3,590 |
| 2015-11-10 | 3,505 | 3,560 | 3,480 | 3,555 | 51,200 | 3,555 |
| 2015-11-09 | 3,450 | 3,575 | 3,435 | 3,575 | 95,900 | 3,575 |
| 2015-11-06 | 3,400 | 3,400 | 3,350 | 3,370 | 31,900 | 3,370 |
| 2015-11-05 | 3,340 | 3,385 | 3,295 | 3,385 | 68,100 | 3,385 |
| 2015-11-04 | 3,360 | 3,375 | 3,310 | 3,340 | 69,900 | 3,340 |
| 2015-11-02 | 3,300 | 3,310 | 3,220 | 3,265 | 71,200 | 3,265 |
| 2015-10-30 | 3,360 | 3,375 | 3,265 | 3,310 | 57,800 | 3,310 |
| 2015-10-29 | 3,350 | 3,360 | 3,235 | 3,350 | 168,700 | 3,350 |
| 2015-10-28 | 3,275 | 3,335 | 3,220 | 3,320 | 85,500 | 3,320 |
| 2015-10-27 | 3,250 | 3,270 | 3,200 | 3,250 | 69,600 | 3,250 |
| 2015-10-26 | 3,185 | 3,240 | 3,175 | 3,200 | 47,400 | 3,200 |
| 2015-10-23 | 3,135 | 3,145 | 3,100 | 3,130 | 49,900 | 3,130 |
| 2015-10-22 | 3,075 | 3,120 | 3,055 | 3,075 | 16,500 | 3,075 |
| 2015-10-21 | 3,070 | 3,100 | 3,025 | 3,100 | 31,300 | 3,100 |
| 2015-10-20 | 3,045 | 3,090 | 3,000 | 3,080 | 56,100 | 3,080 |
| 2015-10-19 | 3,045 | 3,045 | 2,958 | 3,020 | 36,000 | 3,020 |
| 2015-10-16 | 3,020 | 3,080 | 3,000 | 3,015 | 59,100 | 3,015 |
| 2015-10-15 | 2,913 | 3,035 | 2,913 | 2,983 | 52,700 | 2,983 |
| 2015-10-14 | 2,900 | 2,929 | 2,866 | 2,909 | 58,100 | 2,909 |
| 2015-10-13 | 2,927 | 2,929 | 2,875 | 2,908 | 63,400 | 2,908 |
| 2015-10-09 | 2,857 | 2,956 | 2,848 | 2,938 | 62,400 | 2,938 |
| 2015-10-08 | 2,906 | 2,909 | 2,848 | 2,851 | 62,100 | 2,851 |
| 2015-10-07 | 2,866 | 2,913 | 2,843 | 2,906 | 35,500 | 2,906 |
| 2015-10-06 | 2,892 | 2,910 | 2,841 | 2,861 | 64,000 | 2,861 |
| 2015-10-05 | 2,789 | 2,837 | 2,775 | 2,833 | 55,900 | 2,833 |
| 2015-10-02 | 2,830 | 2,830 | 2,724 | 2,754 | 126,600 | 2,754 |
| 2015-10-01 | 2,900 | 2,904 | 2,850 | 2,871 | 51,900 | 2,871 |
| 2015-09-30 | 2,838 | 2,900 | 2,803 | 2,866 | 41,300 | 2,866 |
| 2015-09-29 | 2,854 | 2,874 | 2,781 | 2,782 | 49,500 | 2,782 |
| 2015-09-28 | 2,936 | 2,941 | 2,802 | 2,856 | 40,600 | 2,856 |
| 2015-09-25 | 2,841 | 2,889 | 2,784 | 2,888 | 29,100 | 2,888 |
| 2015-09-24 | 2,871 | 2,877 | 2,808 | 2,827 | 31,900 | 2,827 |
| 2015-09-18 | 2,950 | 2,953 | 2,917 | 2,921 | 30,100 | 2,921 |
| 2015-09-17 | 2,992 | 2,993 | 2,945 | 2,991 | 23,700 | 2,991 |
| 2015-09-16 | 2,906 | 2,956 | 2,904 | 2,942 | 22,200 | 2,942 |
| 2015-09-15 | 2,915 | 2,950 | 2,880 | 2,884 | 18,100 | 2,884 |
| 2015-09-14 | 2,911 | 2,933 | 2,865 | 2,888 | 32,700 | 2,888 |
| 2015-09-11 | 2,889 | 2,912 | 2,820 | 2,881 | 59,600 | 2,881 |
| 2015-09-10 | 2,839 | 2,858 | 2,786 | 2,839 | 31,400 | 2,839 |
| 2015-09-09 | 2,819 | 2,862 | 2,801 | 2,859 | 50,600 | 2,859 |
| 2015-09-08 | 2,760 | 2,779 | 2,730 | 2,737 | 26,500 | 2,737 |
| 2015-09-07 | 2,755 | 2,811 | 2,717 | 2,760 | 49,000 | 2,760 |
| 2015-09-04 | 2,847 | 2,847 | 2,732 | 2,759 | 37,800 | 2,759 |
| 2015-09-03 | 2,788 | 2,853 | 2,788 | 2,815 | 30,400 | 2,815 |
| 2015-09-02 | 2,805 | 2,806 | 2,747 | 2,771 | 68,100 | 2,771 |
| 2015-09-01 | 2,895 | 2,895 | 2,803 | 2,825 | 46,700 | 2,825 |
| 2015-08-31 | 2,944 | 2,950 | 2,877 | 2,906 | 61,300 | 2,906 |
| 2015-08-28 | 2,876 | 2,943 | 2,826 | 2,931 | 66,000 | 2,931 |
| 2015-08-27 | 2,776 | 2,866 | 2,758 | 2,802 | 53,400 | 2,802 |
| 2015-08-26 | 2,760 | 2,810 | 2,713 | 2,769 | 55,900 | 2,769 |
| 2015-08-25 | 2,700 | 2,927 | 2,665 | 2,767 | 84,100 | 2,767 |
| 2015-08-24 | 3,100 | 3,115 | 2,930 | 2,930 | 39,900 | 2,930 |
| 2015-08-21 | 3,160 | 3,230 | 3,160 | 3,190 | 34,800 | 3,190 |
| 2015-08-20 | 3,385 | 3,385 | 3,290 | 3,300 | 18,800 | 3,300 |
| 2015-08-19 | 3,415 | 3,415 | 3,360 | 3,385 | 15,400 | 3,385 |
| 2015-08-18 | 3,410 | 3,445 | 3,390 | 3,425 | 20,400 | 3,425 |
| 2015-08-17 | 3,360 | 3,405 | 3,320 | 3,395 | 25,300 | 3,395 |
| 2015-08-14 | 3,370 | 3,375 | 3,315 | 3,360 | 20,700 | 3,360 |
| 2015-08-13 | 3,370 | 3,390 | 3,340 | 3,370 | 22,300 | 3,370 |
| 2015-08-12 | 3,475 | 3,475 | 3,390 | 3,395 | 16,800 | 3,395 |
| 2015-08-11 | 3,515 | 3,515 | 3,425 | 3,475 | 35,900 | 3,475 |
| 2015-08-10 | 3,450 | 3,525 | 3,380 | 3,495 | 85,000 | 3,495 |
| 2015-08-07 | 3,205 | 3,275 | 3,205 | 3,255 | 17,900 | 3,255 |
| 2015-08-06 | 3,215 | 3,275 | 3,205 | 3,225 | 32,800 | 3,225 |
| 2015-08-05 | 3,180 | 3,240 | 3,180 | 3,205 | 18,200 | 3,205 |
| 2015-08-04 | 3,160 | 3,190 | 3,145 | 3,180 | 15,100 | 3,180 |
| 2015-08-03 | 3,155 | 3,180 | 3,120 | 3,155 | 18,500 | 3,155 |
| 2015-07-31 | 3,125 | 3,185 | 3,110 | 3,175 | 18,900 | 3,175 |
| 2015-07-30 | 3,075 | 3,125 | 3,075 | 3,115 | 23,800 | 3,115 |
| 2015-07-29 | 3,075 | 3,105 | 3,015 | 3,065 | 27,000 | 3,065 |
| 2015-07-28 | 3,030 | 3,100 | 3,015 | 3,080 | 47,400 | 3,080 |
| 2015-07-27 | 3,105 | 3,105 | 3,040 | 3,075 | 43,900 | 3,075 |
| 2015-07-24 | 3,200 | 3,215 | 3,115 | 3,125 | 50,300 | 3,125 |
| 2015-07-23 | 3,215 | 3,230 | 3,190 | 3,220 | 16,700 | 3,220 |
| 2015-07-22 | 3,235 | 3,265 | 3,205 | 3,205 | 12,900 | 3,205 |
| 2015-07-21 | 3,270 | 3,300 | 3,255 | 3,295 | 18,200 | 3,295 |
| 2015-07-17 | 3,275 | 3,300 | 3,255 | 3,275 | 25,200 | 3,275 |
| 2015-07-16 | 3,275 | 3,290 | 3,245 | 3,290 | 21,500 | 3,290 |
| 2015-07-15 | 3,275 | 3,290 | 3,245 | 3,285 | 26,200 | 3,285 |
| 2015-07-14 | 3,205 | 3,235 | 3,180 | 3,235 | 41,300 | 3,235 |
| 2015-07-13 | 3,145 | 3,185 | 3,125 | 3,175 | 21,800 | 3,175 |
| 2015-07-10 | 3,145 | 3,170 | 3,105 | 3,130 | 66,500 | 3,130 |
| 2015-07-09 | 3,100 | 3,145 | 2,971 | 3,145 | 53,500 | 3,145 |
| 2015-07-08 | 3,280 | 3,290 | 3,170 | 3,170 | 42,700 | 3,170 |
| 2015-07-07 | 3,295 | 3,345 | 3,280 | 3,300 | 28,000 | 3,300 |
| 2015-07-06 | 3,305 | 3,325 | 3,255 | 3,270 | 34,400 | 3,270 |
| 2015-07-03 | 3,380 | 3,385 | 3,345 | 3,365 | 27,200 | 3,365 |
| 2015-07-02 | 3,405 | 3,425 | 3,385 | 3,405 | 15,700 | 3,405 |
| 2015-07-01 | 3,395 | 3,420 | 3,380 | 3,390 | 16,100 | 3,390 |
| 2015-06-30 | 3,375 | 3,415 | 3,365 | 3,395 | 31,200 | 3,395 |
| 2015-06-29 | 3,350 | 3,410 | 3,340 | 3,380 | 35,600 | 3,380 |
| 2015-06-26 | 3,465 | 3,480 | 3,405 | 3,415 | 24,500 | 3,415 |
| 2015-06-25 | 3,435 | 3,495 | 3,420 | 3,465 | 20,600 | 3,465 |
| 2015-06-24 | 3,490 | 3,530 | 3,465 | 3,475 | 35,400 | 3,475 |
| 2015-06-23 | 3,440 | 3,490 | 3,410 | 3,470 | 33,700 | 3,470 |
| 2015-06-22 | 3,330 | 3,400 | 3,330 | 3,385 | 17,300 | 3,385 |
| 2015-06-19 | 3,315 | 3,370 | 3,310 | 3,345 | 39,400 | 3,345 |
| 2015-06-18 | 3,350 | 3,370 | 3,290 | 3,300 | 24,800 | 3,300 |
| 2015-06-17 | 3,330 | 3,380 | 3,315 | 3,350 | 39,900 | 3,350 |
| 2015-06-16 | 3,360 | 3,360 | 3,300 | 3,330 | 44,400 | 3,330 |
| 2015-06-15 | 3,395 | 3,395 | 3,350 | 3,365 | 15,900 | 3,365 |
| 2015-06-12 | 3,400 | 3,425 | 3,360 | 3,405 | 70,700 | 3,405 |
| 2015-06-11 | 3,340 | 3,390 | 3,340 | 3,385 | 17,500 | 3,385 |
| 2015-06-10 | 3,365 | 3,370 | 3,320 | 3,330 | 32,500 | 3,330 |
| 2015-06-09 | 3,350 | 3,395 | 3,330 | 3,340 | 24,900 | 3,340 |
| 2015-06-08 | 3,405 | 3,440 | 3,360 | 3,380 | 41,600 | 3,380 |
| 2015-06-05 | 3,350 | 3,420 | 3,330 | 3,405 | 25,300 | 3,405 |
| 2015-06-04 | 3,365 | 3,385 | 3,340 | 3,365 | 25,300 | 3,365 |
| 2015-06-03 | 3,380 | 3,410 | 3,355 | 3,385 | 10,000 | 3,385 |
| 2015-06-02 | 3,410 | 3,455 | 3,390 | 3,390 | 14,100 | 3,390 |
| 2015-06-01 | 3,445 | 3,460 | 3,420 | 3,450 | 14,600 | 3,450 |
| 2015-05-29 | 3,485 | 3,500 | 3,420 | 3,440 | 23,200 | 3,440 |
| 2015-05-28 | 3,500 | 3,525 | 3,445 | 3,485 | 27,200 | 3,485 |
| 2015-05-27 | 3,370 | 3,480 | 3,370 | 3,450 | 24,500 | 3,450 |
| 2015-05-26 | 3,380 | 3,430 | 3,380 | 3,390 | 17,300 | 3,390 |
| 2015-05-25 | 3,400 | 3,445 | 3,395 | 3,405 | 20,300 | 3,405 |
| 2015-05-22 | 3,375 | 3,395 | 3,350 | 3,390 | 25,700 | 3,390 |
| 2015-05-21 | 3,330 | 3,375 | 3,330 | 3,345 | 31,700 | 3,345 |
| 2015-05-20 | 3,360 | 3,390 | 3,330 | 3,380 | 20,200 | 3,380 |
| 2015-05-19 | 3,320 | 3,390 | 3,320 | 3,330 | 36,900 | 3,330 |
| 2015-05-18 | 3,320 | 3,350 | 3,305 | 3,320 | 16,100 | 3,320 |
| 2015-05-15 | 3,315 | 3,335 | 3,205 | 3,315 | 36,000 | 3,315 |
| 2015-05-14 | 3,240 | 3,330 | 3,240 | 3,290 | 22,500 | 3,290 |
| 2015-05-13 | 3,285 | 3,295 | 3,255 | 3,275 | 25,900 | 3,275 |
| 2015-05-12 | 3,220 | 3,295 | 3,220 | 3,285 | 31,700 | 3,285 |
| 2015-05-11 | 3,100 | 3,325 | 3,100 | 3,280 | 35,100 | 3,280 |
| 2015-05-08 | 3,200 | 3,205 | 3,135 | 3,175 | 19,200 | 3,175 |
| 2015-05-07 | 3,255 | 3,295 | 3,180 | 3,200 | 20,100 | 3,200 |
| 2015-05-01 | 3,260 | 3,315 | 3,250 | 3,300 | 27,300 | 3,300 |
| 2015-04-30 | 3,265 | 3,330 | 3,260 | 3,300 | 38,100 | 3,300 |
| 2015-04-28 | 3,285 | 3,340 | 3,280 | 3,325 | 18,700 | 3,325 |
| 2015-04-27 | 3,285 | 3,310 | 3,260 | 3,310 | 10,900 | 3,310 |
| 2015-04-24 | 3,270 | 3,300 | 3,240 | 3,280 | 18,800 | 3,280 |
| 2015-04-23 | 3,290 | 3,320 | 3,255 | 3,265 | 12,900 | 3,265 |
| 2015-04-22 | 3,300 | 3,320 | 3,260 | 3,290 | 19,900 | 3,290 |
| 2015-04-21 | 3,225 | 3,295 | 3,225 | 3,295 | 24,300 | 3,295 |
| 2015-04-20 | 3,215 | 3,275 | 3,215 | 3,250 | 18,100 | 3,250 |
| 2015-04-17 | 3,260 | 3,320 | 3,215 | 3,285 | 52,300 | 3,285 |
| 2015-04-16 | 3,320 | 3,335 | 3,200 | 3,325 | 82,500 | 3,325 |
| 2015-04-15 | 3,325 | 3,350 | 3,255 | 3,335 | 29,000 | 3,335 |
| 2015-04-14 | 3,320 | 3,330 | 3,275 | 3,325 | 23,800 | 3,325 |
| 2015-04-13 | 3,345 | 3,345 | 3,255 | 3,290 | 16,600 | 3,290 |
| 2015-04-10 | 3,385 | 3,430 | 3,290 | 3,330 | 31,200 | 3,330 |
| 2015-04-09 | 3,245 | 3,370 | 3,245 | 3,370 | 35,400 | 3,370 |
| 2015-04-08 | 3,250 | 3,300 | 3,240 | 3,245 | 22,600 | 3,245 |
| 2015-04-07 | 3,260 | 3,275 | 3,225 | 3,245 | 13,300 | 3,245 |
| 2015-04-06 | 3,255 | 3,285 | 3,240 | 3,255 | 8,700 | 3,255 |
| 2015-04-03 | 3,305 | 3,315 | 3,260 | 3,310 | 25,100 | 3,310 |
| 2015-04-02 | 3,255 | 3,310 | 3,235 | 3,265 | 71,100 | 3,265 |
| 2015-04-01 | 3,215 | 3,245 | 3,170 | 3,220 | 36,500 | 3,220 |
| 2015-03-31 | 3,290 | 3,310 | 3,230 | 3,270 | 31,100 | 3,270 |
| 2015-03-30 | 3,185 | 3,300 | 3,160 | 3,290 | 46,100 | 3,290 |
| 2015-03-27 | 3,255 | 3,305 | 3,180 | 3,195 | 39,100 | 3,195 |
| 2015-03-26 | 3,305 | 3,325 | 3,240 | 3,275 | 67,700 | 3,275 |
| 2015-03-25 | 3,360 | 3,370 | 3,300 | 3,340 | 49,400 | 3,340 |
| 2015-03-24 | 3,215 | 3,375 | 3,190 | 3,360 | 63,700 | 3,360 |
| 2015-03-23 | 3,290 | 3,385 | 3,215 | 3,235 | 115,600 | 3,235 |
| 2015-03-20 | 3,135 | 3,275 | 3,120 | 3,275 | 78,600 | 3,275 |
| 2015-03-19 | 3,105 | 3,140 | 3,090 | 3,120 | 36,100 | 3,120 |
| 2015-03-18 | 3,120 | 3,125 | 3,105 | 3,120 | 36,000 | 3,120 |
| 2015-03-17 | 3,125 | 3,145 | 3,110 | 3,120 | 32,100 | 3,120 |
| 2015-03-16 | 3,130 | 3,135 | 3,105 | 3,120 | 35,400 | 3,120 |
| 2015-03-13 | 3,130 | 3,160 | 3,120 | 3,125 | 93,400 | 3,125 |
| 2015-03-12 | 3,140 | 3,165 | 3,125 | 3,155 | 49,900 | 3,155 |
| 2015-03-11 | 3,135 | 3,175 | 3,130 | 3,140 | 23,400 | 3,140 |
| 2015-03-10 | 3,135 | 3,155 | 3,125 | 3,135 | 25,500 | 3,135 |
| 2015-03-09 | 3,135 | 3,145 | 3,115 | 3,135 | 16,600 | 3,135 |
| 2015-03-06 | 3,115 | 3,150 | 3,115 | 3,140 | 27,000 | 3,140 |
| 2015-03-05 | 3,100 | 3,155 | 3,065 | 3,125 | 47,500 | 3,125 |
| 2015-03-04 | 3,150 | 3,170 | 3,120 | 3,145 | 54,100 | 3,145 |
| 2015-03-03 | 3,250 | 3,250 | 3,155 | 3,160 | 23,400 | 3,160 |
| 2015-03-02 | 3,160 | 3,225 | 3,160 | 3,200 | 29,000 | 3,200 |
| 2015-02-27 | 3,130 | 3,155 | 3,100 | 3,130 | 46,400 | 3,130 |
| 2015-02-26 | 3,065 | 3,130 | 3,060 | 3,130 | 49,100 | 3,130 |
| 2015-02-25 | 3,090 | 3,100 | 3,065 | 3,070 | 17,800 | 3,070 |
| 2015-02-24 | 3,065 | 3,100 | 3,055 | 3,090 | 31,900 | 3,090 |
| 2015-02-23 | 3,060 | 3,095 | 3,050 | 3,065 | 20,900 | 3,065 |
| 2015-02-20 | 3,070 | 3,090 | 3,005 | 3,045 | 53,800 | 3,045 |
| 2015-02-19 | 3,050 | 3,075 | 3,025 | 3,070 | 33,000 | 3,070 |
| 2015-02-18 | 3,070 | 3,085 | 3,020 | 3,050 | 39,900 | 3,050 |
| 2015-02-17 | 2,983 | 3,030 | 2,961 | 3,005 | 35,000 | 3,005 |
| 2015-02-16 | 2,987 | 2,996 | 2,967 | 2,983 | 26,900 | 2,983 |
| 2015-02-13 | 3,000 | 3,000 | 2,928 | 2,945 | 32,200 | 2,945 |
| 2015-02-12 | 2,888 | 2,936 | 2,869 | 2,901 | 55,500 | 2,901 |
| 2015-02-10 | 2,836 | 2,870 | 2,836 | 2,853 | 27,800 | 2,853 |
| 2015-02-09 | 2,849 | 2,852 | 2,829 | 2,846 | 25,700 | 2,846 |
| 2015-02-06 | 2,812 | 2,836 | 2,810 | 2,827 | 18,700 | 2,827 |
| 2015-02-05 | 2,800 | 2,826 | 2,790 | 2,811 | 28,800 | 2,811 |
| 2015-02-04 | 2,798 | 2,838 | 2,782 | 2,816 | 38,400 | 2,816 |
| 2015-02-03 | 2,828 | 2,828 | 2,748 | 2,757 | 32,100 | 2,757 |
| 2015-02-02 | 2,822 | 2,834 | 2,800 | 2,804 | 26,100 | 2,804 |
| 2015-01-30 | 2,820 | 2,880 | 2,820 | 2,841 | 41,900 | 2,841 |
| 2015-01-29 | 2,824 | 2,837 | 2,805 | 2,820 | 20,400 | 2,820 |
| 2015-01-28 | 2,825 | 2,855 | 2,810 | 2,841 | 28,500 | 2,841 |
| 2015-01-27 | 2,800 | 2,851 | 2,800 | 2,839 | 35,900 | 2,839 |
| 2015-01-26 | 2,751 | 2,795 | 2,751 | 2,795 | 18,800 | 2,795 |
| 2015-01-23 | 2,750 | 2,780 | 2,750 | 2,780 | 27,100 | 2,780 |
| 2015-01-22 | 2,735 | 2,744 | 2,720 | 2,743 | 25,200 | 2,743 |
| 2015-01-21 | 2,758 | 2,761 | 2,731 | 2,738 | 39,700 | 2,738 |
| 2015-01-20 | 2,726 | 2,779 | 2,726 | 2,772 | 35,900 | 2,772 |
| 2015-01-19 | 2,695 | 2,732 | 2,690 | 2,726 | 25,900 | 2,726 |
| 2015-01-16 | 2,661 | 2,701 | 2,651 | 2,695 | 45,200 | 2,695 |
| 2015-01-15 | 2,711 | 2,736 | 2,708 | 2,717 | 38,000 | 2,717 |
| 2015-01-14 | 2,678 | 2,708 | 2,674 | 2,697 | 38,700 | 2,697 |
| 2015-01-13 | 2,714 | 2,714 | 2,649 | 2,692 | 48,400 | 2,692 |
| 2015-01-09 | 2,750 | 2,756 | 2,707 | 2,714 | 35,100 | 2,714 |
| 2015-01-08 | 2,687 | 2,758 | 2,679 | 2,750 | 33,700 | 2,750 |
| 2015-01-07 | 2,655 | 2,691 | 2,648 | 2,678 | 31,400 | 2,678 |
| 2015-01-06 | 2,697 | 2,702 | 2,655 | 2,655 | 46,000 | 2,655 |
| 2015-01-05 | 2,730 | 2,750 | 2,698 | 2,724 | 26,800 | 2,724 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株