5943 (株)ノーリツ 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 | 1,836 | 1,873 | 1,836 | 1,857 | 73,600 | 1,857 |
| 2015-12-29 | 1,801 | 1,849 | 1,793 | 1,836 | 111,900 | 1,836 |
| 2015-12-28 | 1,807 | 1,848 | 1,807 | 1,820 | 106,900 | 1,820 |
| 2015-12-25 | 1,855 | 1,855 | 1,805 | 1,813 | 101,400 | 1,813 |
| 2015-12-24 | 1,847 | 1,852 | 1,806 | 1,815 | 105,200 | 1,815 |
| 2015-12-22 | 1,825 | 1,851 | 1,810 | 1,820 | 108,500 | 1,820 |
| 2015-12-21 | 1,840 | 1,854 | 1,808 | 1,821 | 128,900 | 1,821 |
| 2015-12-18 | 1,834 | 1,882 | 1,830 | 1,840 | 214,700 | 1,840 |
| 2015-12-17 | 1,836 | 1,857 | 1,818 | 1,826 | 144,500 | 1,826 |
| 2015-12-16 | 1,783 | 1,812 | 1,766 | 1,799 | 115,000 | 1,799 |
| 2015-12-15 | 1,789 | 1,805 | 1,758 | 1,758 | 164,100 | 1,758 |
| 2015-12-14 | 1,789 | 1,794 | 1,730 | 1,775 | 291,000 | 1,775 |
| 2015-12-11 | 1,760 | 1,801 | 1,760 | 1,798 | 114,800 | 1,798 |
| 2015-12-10 | 1,795 | 1,805 | 1,773 | 1,774 | 94,000 | 1,774 |
| 2015-12-09 | 1,805 | 1,819 | 1,784 | 1,795 | 111,800 | 1,795 |
| 2015-12-08 | 1,848 | 1,849 | 1,809 | 1,811 | 88,200 | 1,811 |
| 2015-12-07 | 1,882 | 1,883 | 1,846 | 1,851 | 61,500 | 1,851 |
| 2015-12-04 | 1,859 | 1,869 | 1,841 | 1,851 | 118,700 | 1,851 |
| 2015-12-03 | 1,852 | 1,882 | 1,852 | 1,873 | 133,300 | 1,873 |
| 2015-12-02 | 1,865 | 1,883 | 1,835 | 1,841 | 205,200 | 1,841 |
| 2015-12-01 | 1,836 | 1,870 | 1,831 | 1,842 | 204,300 | 1,842 |
| 2015-11-30 | 1,822 | 1,836 | 1,814 | 1,819 | 138,400 | 1,819 |
| 2015-11-27 | 1,818 | 1,831 | 1,795 | 1,812 | 223,300 | 1,812 |
| 2015-11-26 | 1,820 | 1,845 | 1,817 | 1,824 | 136,300 | 1,824 |
| 2015-11-25 | 1,820 | 1,834 | 1,803 | 1,820 | 222,600 | 1,820 |
| 2015-11-24 | 1,817 | 1,817 | 1,782 | 1,797 | 241,600 | 1,797 |
| 2015-11-20 | 1,842 | 1,853 | 1,795 | 1,817 | 328,800 | 1,817 |
| 2015-11-19 | 1,865 | 1,890 | 1,848 | 1,882 | 125,400 | 1,882 |
| 2015-11-18 | 1,842 | 1,863 | 1,824 | 1,852 | 282,100 | 1,852 |
| 2015-11-17 | 1,808 | 1,845 | 1,808 | 1,816 | 316,200 | 1,816 |
| 2015-11-16 | 1,780 | 1,805 | 1,770 | 1,785 | 166,400 | 1,785 |
| 2015-11-13 | 1,791 | 1,793 | 1,766 | 1,791 | 161,200 | 1,791 |
| 2015-11-12 | 1,798 | 1,804 | 1,775 | 1,795 | 180,400 | 1,795 |
| 2015-11-11 | 1,865 | 1,902 | 1,776 | 1,802 | 586,400 | 1,802 |
| 2015-11-10 | 1,966 | 1,993 | 1,920 | 1,979 | 120,100 | 1,979 |
| 2015-11-09 | 1,982 | 2,011 | 1,973 | 1,984 | 150,000 | 1,984 |
| 2015-11-06 | 1,949 | 1,999 | 1,937 | 1,977 | 282,800 | 1,977 |
| 2015-11-05 | 1,898 | 1,977 | 1,887 | 1,944 | 203,000 | 1,944 |
| 2015-11-04 | 1,881 | 1,905 | 1,865 | 1,881 | 222,800 | 1,881 |
| 2015-11-02 | 1,887 | 1,887 | 1,841 | 1,846 | 173,800 | 1,846 |
| 2015-10-30 | 1,911 | 1,927 | 1,887 | 1,898 | 142,700 | 1,898 |
| 2015-10-29 | 1,945 | 1,958 | 1,889 | 1,913 | 405,400 | 1,913 |
| 2015-10-28 | 1,980 | 1,980 | 1,932 | 1,959 | 153,200 | 1,959 |
| 2015-10-27 | 1,996 | 2,021 | 1,972 | 1,978 | 123,900 | 1,978 |
| 2015-10-26 | 2,000 | 2,017 | 1,987 | 1,996 | 110,900 | 1,996 |
| 2015-10-23 | 2,020 | 2,020 | 1,978 | 1,984 | 168,200 | 1,984 |
| 2015-10-22 | 1,971 | 2,001 | 1,963 | 1,971 | 87,600 | 1,971 |
| 2015-10-21 | 1,948 | 2,002 | 1,942 | 1,991 | 161,300 | 1,991 |
| 2015-10-20 | 1,983 | 1,983 | 1,931 | 1,949 | 139,500 | 1,949 |
| 2015-10-19 | 1,955 | 1,985 | 1,926 | 1,951 | 117,600 | 1,951 |
| 2015-10-16 | 1,961 | 1,966 | 1,903 | 1,913 | 110,600 | 1,913 |
| 2015-10-15 | 1,918 | 1,964 | 1,896 | 1,939 | 79,600 | 1,939 |
| 2015-10-14 | 1,941 | 1,941 | 1,902 | 1,916 | 115,600 | 1,916 |
| 2015-10-13 | 1,914 | 1,952 | 1,864 | 1,942 | 141,600 | 1,942 |
| 2015-10-09 | 1,869 | 1,925 | 1,864 | 1,914 | 109,400 | 1,914 |
| 2015-10-08 | 1,862 | 1,870 | 1,836 | 1,856 | 102,400 | 1,856 |
| 2015-10-07 | 1,825 | 1,861 | 1,820 | 1,859 | 67,700 | 1,859 |
| 2015-10-06 | 1,858 | 1,859 | 1,817 | 1,818 | 73,500 | 1,818 |
| 2015-10-05 | 1,797 | 1,854 | 1,786 | 1,831 | 83,300 | 1,831 |
| 2015-10-02 | 1,820 | 1,844 | 1,765 | 1,772 | 134,500 | 1,772 |
| 2015-10-01 | 1,817 | 1,855 | 1,788 | 1,834 | 104,700 | 1,834 |
| 2015-09-30 | 1,784 | 1,827 | 1,762 | 1,795 | 165,100 | 1,795 |
| 2015-09-29 | 1,857 | 1,858 | 1,788 | 1,792 | 147,200 | 1,792 |
| 2015-09-28 | 1,819 | 1,877 | 1,790 | 1,857 | 146,400 | 1,857 |
| 2015-09-25 | 1,734 | 1,785 | 1,733 | 1,784 | 57,900 | 1,784 |
| 2015-09-24 | 1,766 | 1,794 | 1,731 | 1,731 | 124,000 | 1,731 |
| 2015-09-18 | 1,776 | 1,859 | 1,770 | 1,801 | 168,700 | 1,801 |
| 2015-09-17 | 1,788 | 1,833 | 1,781 | 1,812 | 104,100 | 1,812 |
| 2015-09-16 | 1,764 | 1,807 | 1,739 | 1,796 | 164,700 | 1,796 |
| 2015-09-15 | 1,769 | 1,799 | 1,748 | 1,751 | 134,700 | 1,751 |
| 2015-09-14 | 1,780 | 1,824 | 1,773 | 1,784 | 132,600 | 1,784 |
| 2015-09-11 | 1,721 | 1,794 | 1,721 | 1,780 | 153,400 | 1,780 |
| 2015-09-10 | 1,730 | 1,776 | 1,720 | 1,761 | 60,200 | 1,761 |
| 2015-09-09 | 1,724 | 1,772 | 1,707 | 1,770 | 75,000 | 1,770 |
| 2015-09-08 | 1,702 | 1,710 | 1,656 | 1,658 | 90,900 | 1,658 |
| 2015-09-07 | 1,686 | 1,719 | 1,663 | 1,702 | 89,500 | 1,702 |
| 2015-09-04 | 1,739 | 1,739 | 1,673 | 1,691 | 84,200 | 1,691 |
| 2015-09-03 | 1,732 | 1,759 | 1,701 | 1,720 | 71,800 | 1,720 |
| 2015-09-02 | 1,735 | 1,771 | 1,685 | 1,692 | 184,200 | 1,692 |
| 2015-09-01 | 1,824 | 1,844 | 1,772 | 1,772 | 110,000 | 1,772 |
| 2015-08-31 | 1,829 | 1,855 | 1,812 | 1,825 | 111,500 | 1,825 |
| 2015-08-28 | 1,852 | 1,858 | 1,818 | 1,835 | 93,600 | 1,835 |
| 2015-08-27 | 1,812 | 1,830 | 1,777 | 1,793 | 177,300 | 1,793 |
| 2015-08-26 | 1,782 | 1,795 | 1,730 | 1,782 | 229,500 | 1,782 |
| 2015-08-25 | 1,851 | 1,883 | 1,783 | 1,783 | 202,300 | 1,783 |
| 2015-08-24 | 1,904 | 1,939 | 1,858 | 1,873 | 165,900 | 1,873 |
| 2015-08-21 | 1,965 | 1,992 | 1,942 | 1,942 | 86,600 | 1,942 |
| 2015-08-20 | 2,000 | 2,045 | 1,990 | 2,019 | 138,900 | 2,019 |
| 2015-08-19 | 2,020 | 2,034 | 1,989 | 2,000 | 74,700 | 2,000 |
| 2015-08-18 | 2,057 | 2,068 | 2,013 | 2,036 | 87,500 | 2,036 |
| 2015-08-17 | 2,040 | 2,088 | 2,030 | 2,057 | 194,200 | 2,057 |
| 2015-08-14 | 2,020 | 2,050 | 2,002 | 2,013 | 157,700 | 2,013 |
| 2015-08-13 | 1,970 | 2,017 | 1,965 | 2,008 | 148,200 | 2,008 |
| 2015-08-12 | 1,947 | 2,012 | 1,943 | 1,970 | 199,200 | 1,970 |
| 2015-08-11 | 1,950 | 1,988 | 1,941 | 1,982 | 112,000 | 1,982 |
| 2015-08-10 | 1,929 | 1,947 | 1,893 | 1,944 | 128,000 | 1,944 |
| 2015-08-07 | 1,899 | 1,933 | 1,893 | 1,923 | 125,700 | 1,923 |
| 2015-08-06 | 1,891 | 1,939 | 1,866 | 1,907 | 118,700 | 1,907 |
| 2015-08-05 | 1,827 | 1,878 | 1,826 | 1,866 | 276,900 | 1,866 |
| 2015-08-04 | 1,870 | 1,870 | 1,814 | 1,850 | 230,300 | 1,850 |
| 2015-08-03 | 1,950 | 1,961 | 1,830 | 1,869 | 409,800 | 1,869 |
| 2015-07-31 | 1,961 | 2,039 | 1,961 | 2,038 | 159,600 | 2,038 |
| 2015-07-30 | 1,997 | 2,043 | 1,931 | 1,935 | 201,800 | 1,935 |
| 2015-07-29 | 1,978 | 2,017 | 1,966 | 1,975 | 149,100 | 1,975 |
| 2015-07-28 | 1,953 | 1,974 | 1,934 | 1,959 | 173,400 | 1,959 |
| 2015-07-27 | 1,969 | 1,999 | 1,949 | 1,961 | 120,200 | 1,961 |
| 2015-07-24 | 1,969 | 1,982 | 1,958 | 1,960 | 51,100 | 1,960 |
| 2015-07-23 | 1,969 | 1,978 | 1,960 | 1,970 | 75,900 | 1,970 |
| 2015-07-22 | 1,955 | 1,971 | 1,935 | 1,955 | 73,400 | 1,955 |
| 2015-07-21 | 1,958 | 1,979 | 1,940 | 1,973 | 86,500 | 1,973 |
| 2015-07-17 | 1,976 | 1,985 | 1,945 | 1,953 | 80,100 | 1,953 |
| 2015-07-16 | 1,970 | 1,989 | 1,963 | 1,970 | 106,300 | 1,970 |
| 2015-07-15 | 1,976 | 1,996 | 1,947 | 1,984 | 215,000 | 1,984 |
| 2015-07-14 | 1,944 | 2,007 | 1,944 | 1,975 | 275,900 | 1,975 |
| 2015-07-13 | 1,924 | 1,982 | 1,924 | 1,941 | 156,000 | 1,941 |
| 2015-07-10 | 1,947 | 1,954 | 1,901 | 1,908 | 297,100 | 1,908 |
| 2015-07-09 | 1,986 | 1,992 | 1,910 | 1,947 | 351,700 | 1,947 |
| 2015-07-08 | 2,190 | 2,190 | 2,041 | 2,050 | 518,800 | 2,050 |
| 2015-07-07 | 2,290 | 2,322 | 2,281 | 2,290 | 74,400 | 2,290 |
| 2015-07-06 | 2,270 | 2,302 | 2,252 | 2,255 | 65,700 | 2,255 |
| 2015-07-03 | 2,314 | 2,331 | 2,290 | 2,317 | 55,400 | 2,317 |
| 2015-07-02 | 2,306 | 2,329 | 2,298 | 2,317 | 73,400 | 2,317 |
| 2015-07-01 | 2,319 | 2,327 | 2,279 | 2,286 | 61,100 | 2,286 |
| 2015-06-30 | 2,286 | 2,327 | 2,264 | 2,309 | 140,600 | 2,309 |
| 2015-06-29 | 2,290 | 2,318 | 2,287 | 2,294 | 121,700 | 2,294 |
| 2015-06-26 | 2,355 | 2,363 | 2,328 | 2,352 | 64,800 | 2,352 |
| 2015-06-25 | 2,380 | 2,399 | 2,353 | 2,372 | 92,200 | 2,372 |
| 2015-06-24 | 2,400 | 2,410 | 2,360 | 2,380 | 159,400 | 2,380 |
| 2015-06-23 | 2,348 | 2,400 | 2,317 | 2,395 | 248,400 | 2,395 |
| 2015-06-22 | 2,290 | 2,355 | 2,244 | 2,348 | 449,100 | 2,348 |
| 2015-06-19 | 2,199 | 2,368 | 2,173 | 2,313 | 782,700 | 2,313 |
| 2015-06-18 | 2,137 | 2,212 | 2,137 | 2,182 | 170,600 | 2,182 |
| 2015-06-17 | 2,158 | 2,179 | 2,107 | 2,139 | 133,800 | 2,139 |
| 2015-06-16 | 2,182 | 2,192 | 2,159 | 2,159 | 85,900 | 2,159 |
| 2015-06-15 | 2,200 | 2,207 | 2,167 | 2,186 | 136,500 | 2,186 |
| 2015-06-12 | 2,223 | 2,240 | 2,201 | 2,222 | 203,000 | 2,222 |
| 2015-06-11 | 2,200 | 2,277 | 2,200 | 2,232 | 185,200 | 2,232 |
| 2015-06-10 | 2,190 | 2,203 | 2,175 | 2,181 | 82,100 | 2,181 |
| 2015-06-09 | 2,211 | 2,215 | 2,190 | 2,190 | 78,500 | 2,190 |
| 2015-06-08 | 2,260 | 2,260 | 2,206 | 2,211 | 101,400 | 2,211 |
| 2015-06-05 | 2,247 | 2,280 | 2,236 | 2,249 | 90,700 | 2,249 |
| 2015-06-04 | 2,235 | 2,267 | 2,217 | 2,259 | 96,500 | 2,259 |
| 2015-06-03 | 2,208 | 2,246 | 2,193 | 2,233 | 135,300 | 2,233 |
| 2015-06-02 | 2,225 | 2,244 | 2,208 | 2,237 | 67,100 | 2,237 |
| 2015-06-01 | 2,202 | 2,253 | 2,198 | 2,238 | 112,700 | 2,238 |
| 2015-05-29 | 2,189 | 2,240 | 2,182 | 2,220 | 133,900 | 2,220 |
| 2015-05-28 | 2,226 | 2,236 | 2,194 | 2,220 | 87,000 | 2,220 |
| 2015-05-27 | 2,214 | 2,215 | 2,176 | 2,213 | 131,700 | 2,213 |
| 2015-05-26 | 2,220 | 2,245 | 2,206 | 2,214 | 81,400 | 2,214 |
| 2015-05-25 | 2,198 | 2,227 | 2,192 | 2,220 | 90,800 | 2,220 |
| 2015-05-22 | 2,135 | 2,188 | 2,134 | 2,184 | 145,300 | 2,184 |
| 2015-05-21 | 2,229 | 2,257 | 2,133 | 2,138 | 284,100 | 2,138 |
| 2015-05-20 | 2,194 | 2,233 | 2,183 | 2,229 | 236,100 | 2,229 |
| 2015-05-19 | 2,160 | 2,200 | 2,160 | 2,194 | 118,700 | 2,194 |
| 2015-05-18 | 2,147 | 2,158 | 2,130 | 2,158 | 77,200 | 2,158 |
| 2015-05-15 | 2,100 | 2,157 | 2,100 | 2,147 | 123,700 | 2,147 |
| 2015-05-14 | 2,089 | 2,119 | 2,074 | 2,100 | 99,500 | 2,100 |
| 2015-05-13 | 2,152 | 2,154 | 2,073 | 2,110 | 154,800 | 2,110 |
| 2015-05-12 | 2,120 | 2,174 | 2,120 | 2,152 | 177,200 | 2,152 |
| 2015-05-11 | 2,100 | 2,119 | 2,054 | 2,102 | 133,800 | 2,102 |
| 2015-05-08 | 2,039 | 2,095 | 2,023 | 2,086 | 144,700 | 2,086 |
| 2015-05-07 | 1,995 | 2,067 | 1,995 | 2,039 | 117,700 | 2,039 |
| 2015-05-01 | 2,005 | 2,045 | 1,992 | 1,998 | 160,200 | 1,998 |
| 2015-04-30 | 2,022 | 2,064 | 2,022 | 2,055 | 97,700 | 2,055 |
| 2015-04-28 | 2,029 | 2,053 | 2,022 | 2,049 | 78,000 | 2,049 |
| 2015-04-27 | 2,042 | 2,059 | 2,016 | 2,029 | 82,900 | 2,029 |
| 2015-04-24 | 1,989 | 2,049 | 1,989 | 2,042 | 216,100 | 2,042 |
| 2015-04-23 | 1,980 | 1,999 | 1,961 | 1,983 | 77,600 | 1,983 |
| 2015-04-22 | 1,953 | 1,977 | 1,945 | 1,970 | 79,400 | 1,970 |
| 2015-04-21 | 1,960 | 1,973 | 1,950 | 1,958 | 87,800 | 1,958 |
| 2015-04-20 | 1,980 | 1,994 | 1,958 | 1,960 | 92,000 | 1,960 |
| 2015-04-17 | 1,986 | 1,996 | 1,970 | 1,980 | 114,200 | 1,980 |
| 2015-04-16 | 1,968 | 1,986 | 1,958 | 1,985 | 99,000 | 1,985 |
| 2015-04-15 | 1,981 | 1,996 | 1,953 | 1,968 | 247,100 | 1,968 |
| 2015-04-14 | 1,948 | 1,995 | 1,948 | 1,987 | 133,700 | 1,987 |
| 2015-04-13 | 1,951 | 1,975 | 1,945 | 1,960 | 201,400 | 1,960 |
| 2015-04-10 | 1,934 | 1,956 | 1,924 | 1,951 | 90,800 | 1,951 |
| 2015-04-09 | 1,940 | 1,951 | 1,926 | 1,930 | 81,600 | 1,930 |
| 2015-04-08 | 1,938 | 1,950 | 1,931 | 1,936 | 109,100 | 1,936 |
| 2015-04-07 | 1,918 | 1,943 | 1,905 | 1,936 | 131,000 | 1,936 |
| 2015-04-06 | 1,940 | 1,944 | 1,921 | 1,928 | 48,000 | 1,928 |
| 2015-04-03 | 1,964 | 1,967 | 1,940 | 1,947 | 64,600 | 1,947 |
| 2015-04-02 | 1,957 | 1,986 | 1,956 | 1,965 | 153,200 | 1,965 |
| 2015-04-01 | 1,963 | 1,972 | 1,949 | 1,950 | 133,000 | 1,950 |
| 2015-03-31 | 1,993 | 2,003 | 1,969 | 1,972 | 97,400 | 1,972 |
| 2015-03-30 | 1,975 | 1,975 | 1,930 | 1,970 | 210,900 | 1,970 |
| 2015-03-27 | 1,952 | 1,979 | 1,925 | 1,935 | 201,700 | 1,935 |
| 2015-03-26 | 1,985 | 2,005 | 1,971 | 1,978 | 161,900 | 1,978 |
| 2015-03-25 | 2,010 | 2,026 | 1,977 | 1,984 | 142,300 | 1,984 |
| 2015-03-24 | 2,010 | 2,030 | 1,988 | 2,010 | 167,600 | 2,010 |
| 2015-03-23 | 2,010 | 2,034 | 1,999 | 2,034 | 75,500 | 2,034 |
| 2015-03-20 | 1,997 | 2,015 | 1,988 | 2,010 | 141,600 | 2,010 |
| 2015-03-19 | 2,030 | 2,041 | 1,989 | 1,997 | 153,900 | 1,997 |
| 2015-03-18 | 2,069 | 2,076 | 2,040 | 2,053 | 110,400 | 2,053 |
| 2015-03-17 | 2,093 | 2,097 | 2,053 | 2,069 | 189,000 | 2,069 |
| 2015-03-16 | 2,081 | 2,099 | 2,064 | 2,093 | 192,000 | 2,093 |
| 2015-03-13 | 2,032 | 2,106 | 2,020 | 2,101 | 240,100 | 2,101 |
| 2015-03-12 | 2,034 | 2,050 | 2,022 | 2,032 | 221,100 | 2,032 |
| 2015-03-11 | 1,993 | 2,038 | 1,976 | 2,026 | 256,200 | 2,026 |
| 2015-03-10 | 1,997 | 2,007 | 1,976 | 1,997 | 190,800 | 1,997 |
| 2015-03-09 | 1,970 | 1,995 | 1,961 | 1,984 | 97,600 | 1,984 |
| 2015-03-06 | 1,999 | 2,007 | 1,969 | 1,985 | 216,100 | 1,985 |
| 2015-03-05 | 2,000 | 2,038 | 1,998 | 2,032 | 174,600 | 2,032 |
| 2015-03-04 | 2,000 | 2,014 | 1,981 | 2,005 | 85,500 | 2,005 |
| 2015-03-03 | 2,037 | 2,042 | 1,991 | 2,001 | 122,700 | 2,001 |
| 2015-03-02 | 1,985 | 2,047 | 1,980 | 2,037 | 117,300 | 2,037 |
| 2015-02-27 | 1,995 | 2,018 | 1,981 | 1,988 | 123,700 | 1,988 |
| 2015-02-26 | 2,009 | 2,019 | 1,993 | 1,998 | 108,600 | 1,998 |
| 2015-02-25 | 2,004 | 2,009 | 1,982 | 1,999 | 223,800 | 1,999 |
| 2015-02-24 | 1,978 | 2,005 | 1,978 | 1,996 | 100,700 | 1,996 |
| 2015-02-23 | 2,022 | 2,022 | 1,974 | 1,978 | 182,300 | 1,978 |
| 2015-02-20 | 2,011 | 2,029 | 1,985 | 2,025 | 144,100 | 2,025 |
| 2015-02-19 | 1,962 | 2,014 | 1,956 | 2,011 | 131,000 | 2,011 |
| 2015-02-18 | 1,989 | 2,029 | 1,986 | 1,988 | 182,000 | 1,988 |
| 2015-02-17 | 1,995 | 1,999 | 1,956 | 1,971 | 147,300 | 1,971 |
| 2015-02-16 | 1,997 | 2,014 | 1,989 | 1,995 | 129,500 | 1,995 |
| 2015-02-13 | 1,986 | 2,018 | 1,980 | 1,997 | 120,700 | 1,997 |
| 2015-02-12 | 2,003 | 2,023 | 1,974 | 1,978 | 160,400 | 1,978 |
| 2015-02-10 | 1,954 | 2,010 | 1,954 | 2,007 | 214,600 | 2,007 |
| 2015-02-09 | 1,987 | 1,989 | 1,956 | 1,974 | 100,600 | 1,974 |
| 2015-02-06 | 1,975 | 1,978 | 1,939 | 1,970 | 152,800 | 1,970 |
| 2015-02-05 | 1,925 | 1,982 | 1,902 | 1,980 | 164,100 | 1,980 |
| 2015-02-04 | 1,908 | 1,949 | 1,908 | 1,925 | 97,500 | 1,925 |
| 2015-02-03 | 1,888 | 1,920 | 1,882 | 1,908 | 279,200 | 1,908 |
| 2015-02-02 | 1,850 | 1,894 | 1,847 | 1,889 | 108,900 | 1,889 |
| 2015-01-30 | 1,877 | 1,895 | 1,856 | 1,863 | 199,600 | 1,863 |
| 2015-01-29 | 1,847 | 1,898 | 1,847 | 1,882 | 193,100 | 1,882 |
| 2015-01-28 | 1,868 | 1,881 | 1,852 | 1,866 | 191,700 | 1,866 |
| 2015-01-27 | 1,865 | 1,893 | 1,856 | 1,887 | 163,600 | 1,887 |
| 2015-01-26 | 1,860 | 1,863 | 1,844 | 1,857 | 56,700 | 1,857 |
| 2015-01-23 | 1,854 | 1,868 | 1,831 | 1,865 | 126,600 | 1,865 |
| 2015-01-22 | 1,849 | 1,854 | 1,809 | 1,836 | 115,400 | 1,836 |
| 2015-01-21 | 1,854 | 1,864 | 1,838 | 1,852 | 211,300 | 1,852 |
| 2015-01-20 | 1,845 | 1,870 | 1,824 | 1,856 | 281,900 | 1,856 |
| 2015-01-19 | 1,838 | 1,847 | 1,819 | 1,843 | 86,900 | 1,843 |
| 2015-01-16 | 1,822 | 1,832 | 1,791 | 1,829 | 163,000 | 1,829 |
| 2015-01-15 | 1,832 | 1,859 | 1,818 | 1,843 | 233,900 | 1,843 |
| 2015-01-14 | 1,857 | 1,857 | 1,820 | 1,828 | 172,400 | 1,828 |
| 2015-01-13 | 1,885 | 1,885 | 1,843 | 1,868 | 167,800 | 1,868 |
| 2015-01-09 | 1,892 | 1,905 | 1,879 | 1,887 | 165,200 | 1,887 |
| 2015-01-08 | 1,893 | 1,900 | 1,876 | 1,887 | 110,600 | 1,887 |
| 2015-01-07 | 1,888 | 1,916 | 1,880 | 1,885 | 91,500 | 1,885 |
| 2015-01-06 | 1,943 | 1,954 | 1,903 | 1,905 | 162,300 | 1,905 |
| 2015-01-05 | 1,975 | 1,983 | 1,956 | 1,971 | 111,100 | 1,971 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
