6145 NITTOKU(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 | 1,095 | 1,166 | 1,093 | 1,150 | 39,600 | 1,150 |
| 2015-12-29 | 1,085 | 1,085 | 1,068 | 1,075 | 11,600 | 1,075 |
| 2015-12-28 | 1,064 | 1,075 | 1,064 | 1,075 | 10,900 | 1,075 |
| 2015-12-25 | 1,038 | 1,075 | 1,038 | 1,062 | 53,000 | 1,062 |
| 2015-12-24 | 1,025 | 1,050 | 1,025 | 1,038 | 37,800 | 1,038 |
| 2015-12-22 | 1,055 | 1,065 | 1,026 | 1,026 | 29,400 | 1,026 |
| 2015-12-21 | 1,052 | 1,070 | 1,052 | 1,065 | 31,500 | 1,065 |
| 2015-12-18 | 1,086 | 1,093 | 1,060 | 1,065 | 31,000 | 1,065 |
| 2015-12-17 | 1,080 | 1,097 | 1,080 | 1,088 | 27,100 | 1,088 |
| 2015-12-16 | 1,079 | 1,094 | 1,072 | 1,082 | 27,300 | 1,082 |
| 2015-12-15 | 1,079 | 1,086 | 1,063 | 1,075 | 45,000 | 1,075 |
| 2015-12-14 | 1,076 | 1,083 | 1,054 | 1,077 | 19,600 | 1,077 |
| 2015-12-11 | 1,085 | 1,114 | 1,085 | 1,095 | 30,000 | 1,095 |
| 2015-12-10 | 1,118 | 1,118 | 1,076 | 1,080 | 40,100 | 1,080 |
| 2015-12-09 | 1,112 | 1,119 | 1,080 | 1,088 | 22,300 | 1,088 |
| 2015-12-08 | 1,133 | 1,133 | 1,117 | 1,117 | 6,100 | 1,117 |
| 2015-12-07 | 1,130 | 1,134 | 1,112 | 1,123 | 10,700 | 1,123 |
| 2015-12-04 | 1,111 | 1,134 | 1,102 | 1,112 | 20,600 | 1,112 |
| 2015-12-03 | 1,131 | 1,149 | 1,130 | 1,138 | 29,500 | 1,138 |
| 2015-12-02 | 1,112 | 1,145 | 1,100 | 1,142 | 34,100 | 1,142 |
| 2015-12-01 | 1,114 | 1,114 | 1,090 | 1,105 | 39,200 | 1,105 |
| 2015-11-30 | 1,125 | 1,125 | 1,103 | 1,103 | 8,600 | 1,103 |
| 2015-11-27 | 1,147 | 1,147 | 1,109 | 1,123 | 35,400 | 1,123 |
| 2015-11-26 | 1,158 | 1,158 | 1,121 | 1,135 | 16,000 | 1,135 |
| 2015-11-25 | 1,170 | 1,185 | 1,135 | 1,158 | 17,000 | 1,158 |
| 2015-11-24 | 1,193 | 1,200 | 1,167 | 1,170 | 16,200 | 1,170 |
| 2015-11-20 | 1,196 | 1,196 | 1,182 | 1,185 | 15,400 | 1,185 |
| 2015-11-19 | 1,159 | 1,184 | 1,155 | 1,183 | 15,800 | 1,183 |
| 2015-11-18 | 1,130 | 1,146 | 1,117 | 1,145 | 15,200 | 1,145 |
| 2015-11-17 | 1,110 | 1,121 | 1,105 | 1,116 | 13,300 | 1,116 |
| 2015-11-16 | 1,109 | 1,112 | 1,095 | 1,110 | 12,600 | 1,110 |
| 2015-11-13 | 1,098 | 1,119 | 1,092 | 1,109 | 11,800 | 1,109 |
| 2015-11-12 | 1,112 | 1,125 | 1,112 | 1,114 | 6,500 | 1,114 |
| 2015-11-11 | 1,095 | 1,139 | 1,089 | 1,130 | 26,200 | 1,130 |
| 2015-11-10 | 1,113 | 1,113 | 1,091 | 1,102 | 16,200 | 1,102 |
| 2015-11-09 | 1,092 | 1,119 | 1,089 | 1,104 | 20,100 | 1,104 |
| 2015-11-06 | 1,084 | 1,094 | 1,062 | 1,087 | 13,500 | 1,087 |
| 2015-11-05 | 1,065 | 1,087 | 1,055 | 1,073 | 21,900 | 1,073 |
| 2015-11-04 | 1,102 | 1,114 | 1,052 | 1,060 | 37,100 | 1,060 |
| 2015-11-02 | 1,111 | 1,111 | 1,093 | 1,102 | 12,100 | 1,102 |
| 2015-10-30 | 1,120 | 1,125 | 1,108 | 1,111 | 11,000 | 1,111 |
| 2015-10-29 | 1,121 | 1,139 | 1,113 | 1,125 | 11,600 | 1,125 |
| 2015-10-28 | 1,150 | 1,155 | 1,117 | 1,128 | 13,900 | 1,128 |
| 2015-10-27 | 1,161 | 1,166 | 1,151 | 1,152 | 9,800 | 1,152 |
| 2015-10-26 | 1,207 | 1,210 | 1,169 | 1,175 | 13,800 | 1,175 |
| 2015-10-23 | 1,200 | 1,223 | 1,200 | 1,205 | 15,600 | 1,205 |
| 2015-10-22 | 1,223 | 1,223 | 1,192 | 1,198 | 7,300 | 1,198 |
| 2015-10-21 | 1,221 | 1,238 | 1,208 | 1,208 | 8,600 | 1,208 |
| 2015-10-20 | 1,194 | 1,249 | 1,194 | 1,247 | 50,000 | 1,247 |
| 2015-10-19 | 1,207 | 1,210 | 1,178 | 1,209 | 13,600 | 1,209 |
| 2015-10-16 | 1,207 | 1,207 | 1,188 | 1,190 | 10,500 | 1,190 |
| 2015-10-15 | 1,206 | 1,207 | 1,156 | 1,207 | 33,900 | 1,207 |
| 2015-10-14 | 1,170 | 1,197 | 1,159 | 1,176 | 24,700 | 1,176 |
| 2015-10-13 | 1,205 | 1,208 | 1,159 | 1,185 | 32,300 | 1,185 |
| 2015-10-09 | 1,200 | 1,219 | 1,192 | 1,210 | 12,100 | 1,210 |
| 2015-10-08 | 1,214 | 1,224 | 1,201 | 1,217 | 18,200 | 1,217 |
| 2015-10-07 | 1,217 | 1,222 | 1,180 | 1,214 | 22,900 | 1,214 |
| 2015-10-06 | 1,205 | 1,224 | 1,202 | 1,223 | 33,200 | 1,223 |
| 2015-10-05 | 1,181 | 1,205 | 1,181 | 1,197 | 10,400 | 1,197 |
| 2015-10-02 | 1,160 | 1,209 | 1,151 | 1,192 | 40,200 | 1,192 |
| 2015-10-01 | 1,170 | 1,184 | 1,164 | 1,174 | 25,200 | 1,174 |
| 2015-09-30 | 1,160 | 1,164 | 1,156 | 1,162 | 8,500 | 1,162 |
| 2015-09-29 | 1,159 | 1,169 | 1,150 | 1,158 | 38,200 | 1,158 |
| 2015-09-28 | 1,145 | 1,164 | 1,145 | 1,159 | 32,500 | 1,159 |
| 2015-09-25 | 1,155 | 1,164 | 1,141 | 1,164 | 20,300 | 1,164 |
| 2015-09-24 | 1,173 | 1,173 | 1,140 | 1,155 | 21,100 | 1,155 |
| 2015-09-18 | 1,127 | 1,175 | 1,115 | 1,173 | 50,400 | 1,173 |
| 2015-09-17 | 1,103 | 1,141 | 1,103 | 1,137 | 29,100 | 1,137 |
| 2015-09-16 | 1,099 | 1,119 | 1,090 | 1,115 | 29,000 | 1,115 |
| 2015-09-15 | 1,090 | 1,111 | 1,090 | 1,099 | 15,300 | 1,099 |
| 2015-09-14 | 1,083 | 1,103 | 1,080 | 1,090 | 14,700 | 1,090 |
| 2015-09-11 | 1,045 | 1,112 | 1,045 | 1,105 | 32,700 | 1,105 |
| 2015-09-10 | 1,037 | 1,050 | 1,018 | 1,045 | 24,200 | 1,045 |
| 2015-09-09 | 1,026 | 1,056 | 1,026 | 1,044 | 17,300 | 1,044 |
| 2015-09-08 | 1,012 | 1,047 | 1,012 | 1,047 | 22,100 | 1,047 |
| 2015-09-07 | 1,000 | 1,041 | 980 | 1,012 | 37,800 | 1,012 |
| 2015-09-04 | 1,085 | 1,085 | 987 | 1,000 | 43,100 | 1,000 |
| 2015-09-03 | 1,050 | 1,087 | 1,031 | 1,085 | 27,900 | 1,085 |
| 2015-09-02 | 1,037 | 1,058 | 1,010 | 1,054 | 35,200 | 1,054 |
| 2015-09-01 | 1,043 | 1,063 | 1,025 | 1,040 | 50,600 | 1,040 |
| 2015-08-31 | 1,070 | 1,087 | 1,035 | 1,044 | 20,200 | 1,044 |
| 2015-08-28 | 1,040 | 1,073 | 1,023 | 1,066 | 22,200 | 1,066 |
| 2015-08-27 | 1,000 | 1,047 | 1,000 | 1,013 | 40,600 | 1,013 |
| 2015-08-26 | 990 | 1,018 | 990 | 1,011 | 27,100 | 1,011 |
| 2015-08-25 | 980 | 1,050 | 950 | 984 | 67,800 | 984 |
| 2015-08-24 | 1,028 | 1,060 | 1,010 | 1,010 | 61,900 | 1,010 |
| 2015-08-21 | 1,051 | 1,090 | 1,011 | 1,084 | 71,400 | 1,084 |
| 2015-08-20 | 1,078 | 1,093 | 1,075 | 1,091 | 32,100 | 1,091 |
| 2015-08-19 | 1,109 | 1,119 | 1,083 | 1,094 | 37,000 | 1,094 |
| 2015-08-18 | 1,109 | 1,119 | 1,100 | 1,105 | 23,500 | 1,105 |
| 2015-08-17 | 1,120 | 1,125 | 1,107 | 1,109 | 27,300 | 1,109 |
| 2015-08-14 | 1,145 | 1,145 | 1,115 | 1,120 | 34,100 | 1,120 |
| 2015-08-13 | 1,155 | 1,161 | 1,143 | 1,145 | 18,900 | 1,145 |
| 2015-08-12 | 1,196 | 1,198 | 1,133 | 1,155 | 54,800 | 1,155 |
| 2015-08-11 | 1,202 | 1,226 | 1,182 | 1,226 | 52,700 | 1,226 |
| 2015-08-10 | 1,256 | 1,256 | 1,195 | 1,205 | 45,100 | 1,205 |
| 2015-08-07 | 1,203 | 1,270 | 1,203 | 1,259 | 79,800 | 1,259 |
| 2015-08-06 | 1,270 | 1,274 | 1,206 | 1,233 | 48,100 | 1,233 |
| 2015-08-05 | 1,271 | 1,289 | 1,260 | 1,275 | 42,900 | 1,275 |
| 2015-08-04 | 1,294 | 1,297 | 1,283 | 1,293 | 52,600 | 1,293 |
| 2015-08-03 | 1,219 | 1,297 | 1,219 | 1,297 | 103,900 | 1,297 |
| 2015-07-31 | 1,172 | 1,250 | 1,171 | 1,249 | 89,600 | 1,249 |
| 2015-07-30 | 1,120 | 1,205 | 1,120 | 1,181 | 85,000 | 1,181 |
| 2015-07-29 | 1,145 | 1,163 | 1,128 | 1,128 | 36,200 | 1,128 |
| 2015-07-28 | 1,160 | 1,175 | 1,143 | 1,160 | 28,900 | 1,160 |
| 2015-07-27 | 1,143 | 1,170 | 1,143 | 1,154 | 26,300 | 1,154 |
| 2015-07-24 | 1,156 | 1,165 | 1,140 | 1,142 | 33,500 | 1,142 |
| 2015-07-23 | 1,179 | 1,179 | 1,150 | 1,156 | 24,500 | 1,156 |
| 2015-07-22 | 1,151 | 1,182 | 1,143 | 1,173 | 51,700 | 1,173 |
| 2015-07-21 | 1,127 | 1,169 | 1,127 | 1,165 | 41,100 | 1,165 |
| 2015-07-17 | 1,151 | 1,153 | 1,126 | 1,131 | 45,500 | 1,131 |
| 2015-07-16 | 1,169 | 1,170 | 1,151 | 1,152 | 29,400 | 1,152 |
| 2015-07-15 | 1,165 | 1,183 | 1,163 | 1,169 | 29,100 | 1,169 |
| 2015-07-14 | 1,188 | 1,188 | 1,157 | 1,163 | 39,100 | 1,163 |
| 2015-07-13 | 1,200 | 1,219 | 1,156 | 1,158 | 49,100 | 1,158 |
| 2015-07-10 | 1,180 | 1,214 | 1,160 | 1,177 | 42,000 | 1,177 |
| 2015-07-09 | 1,180 | 1,206 | 1,094 | 1,186 | 77,500 | 1,186 |
| 2015-07-08 | 1,241 | 1,245 | 1,180 | 1,194 | 40,700 | 1,194 |
| 2015-07-07 | 1,237 | 1,255 | 1,235 | 1,241 | 32,300 | 1,241 |
| 2015-07-06 | 1,251 | 1,252 | 1,227 | 1,237 | 24,300 | 1,237 |
| 2015-07-03 | 1,261 | 1,271 | 1,254 | 1,260 | 14,100 | 1,260 |
| 2015-07-02 | 1,258 | 1,280 | 1,250 | 1,251 | 28,800 | 1,251 |
| 2015-07-01 | 1,276 | 1,289 | 1,250 | 1,257 | 25,500 | 1,257 |
| 2015-06-30 | 1,240 | 1,288 | 1,239 | 1,277 | 40,700 | 1,277 |
| 2015-06-29 | 1,270 | 1,275 | 1,240 | 1,242 | 49,700 | 1,242 |
| 2015-06-26 | 1,295 | 1,306 | 1,282 | 1,287 | 17,700 | 1,287 |
| 2015-06-25 | 1,322 | 1,322 | 1,292 | 1,296 | 47,700 | 1,296 |
| 2015-06-24 | 1,310 | 1,320 | 1,300 | 1,315 | 34,300 | 1,315 |
| 2015-06-23 | 1,300 | 1,311 | 1,296 | 1,310 | 29,300 | 1,310 |
| 2015-06-22 | 1,331 | 1,331 | 1,266 | 1,293 | 59,900 | 1,293 |
| 2015-06-19 | 1,339 | 1,339 | 1,313 | 1,320 | 22,500 | 1,320 |
| 2015-06-18 | 1,335 | 1,343 | 1,326 | 1,329 | 15,600 | 1,329 |
| 2015-06-17 | 1,345 | 1,355 | 1,333 | 1,341 | 39,500 | 1,341 |
| 2015-06-16 | 1,345 | 1,349 | 1,326 | 1,331 | 47,900 | 1,331 |
| 2015-06-15 | 1,365 | 1,367 | 1,331 | 1,335 | 59,300 | 1,335 |
| 2015-06-12 | 1,385 | 1,387 | 1,371 | 1,381 | 15,100 | 1,381 |
| 2015-06-11 | 1,360 | 1,387 | 1,360 | 1,385 | 28,200 | 1,385 |
| 2015-06-10 | 1,400 | 1,403 | 1,370 | 1,370 | 50,500 | 1,370 |
| 2015-06-09 | 1,422 | 1,422 | 1,390 | 1,400 | 40,900 | 1,400 |
| 2015-06-08 | 1,429 | 1,430 | 1,416 | 1,429 | 29,400 | 1,429 |
| 2015-06-05 | 1,401 | 1,434 | 1,401 | 1,429 | 45,100 | 1,429 |
| 2015-06-04 | 1,419 | 1,425 | 1,403 | 1,423 | 60,700 | 1,423 |
| 2015-06-03 | 1,418 | 1,421 | 1,401 | 1,411 | 56,200 | 1,411 |
| 2015-06-02 | 1,413 | 1,443 | 1,407 | 1,443 | 90,100 | 1,443 |
| 2015-06-01 | 1,404 | 1,415 | 1,403 | 1,413 | 45,600 | 1,413 |
| 2015-05-29 | 1,406 | 1,420 | 1,406 | 1,410 | 40,500 | 1,410 |
| 2015-05-28 | 1,410 | 1,427 | 1,410 | 1,418 | 21,600 | 1,418 |
| 2015-05-27 | 1,419 | 1,428 | 1,410 | 1,419 | 39,300 | 1,419 |
| 2015-05-26 | 1,432 | 1,438 | 1,411 | 1,428 | 26,000 | 1,428 |
| 2015-05-25 | 1,394 | 1,434 | 1,394 | 1,432 | 41,800 | 1,432 |
| 2015-05-22 | 1,400 | 1,409 | 1,386 | 1,394 | 34,700 | 1,394 |
| 2015-05-21 | 1,417 | 1,423 | 1,401 | 1,402 | 44,600 | 1,402 |
| 2015-05-20 | 1,415 | 1,428 | 1,410 | 1,410 | 41,300 | 1,410 |
| 2015-05-19 | 1,374 | 1,415 | 1,365 | 1,405 | 69,900 | 1,405 |
| 2015-05-18 | 1,400 | 1,407 | 1,370 | 1,372 | 84,500 | 1,372 |
| 2015-05-15 | 1,350 | 1,408 | 1,328 | 1,397 | 241,400 | 1,397 |
| 2015-05-14 | 1,482 | 1,500 | 1,470 | 1,490 | 54,400 | 1,490 |
| 2015-05-13 | 1,476 | 1,478 | 1,454 | 1,466 | 65,600 | 1,466 |
| 2015-05-12 | 1,473 | 1,477 | 1,456 | 1,464 | 22,600 | 1,464 |
| 2015-05-11 | 1,481 | 1,481 | 1,465 | 1,465 | 10,300 | 1,465 |
| 2015-05-08 | 1,425 | 1,475 | 1,425 | 1,451 | 46,000 | 1,451 |
| 2015-05-07 | 1,438 | 1,438 | 1,415 | 1,425 | 49,300 | 1,425 |
| 2015-05-01 | 1,447 | 1,451 | 1,435 | 1,444 | 46,700 | 1,444 |
| 2015-04-30 | 1,495 | 1,496 | 1,454 | 1,458 | 41,000 | 1,458 |
| 2015-04-28 | 1,499 | 1,508 | 1,493 | 1,498 | 36,800 | 1,498 |
| 2015-04-27 | 1,524 | 1,524 | 1,497 | 1,497 | 47,700 | 1,497 |
| 2015-04-24 | 1,517 | 1,528 | 1,506 | 1,524 | 39,400 | 1,524 |
| 2015-04-23 | 1,506 | 1,532 | 1,505 | 1,519 | 64,600 | 1,519 |
| 2015-04-22 | 1,500 | 1,510 | 1,495 | 1,506 | 51,300 | 1,506 |
| 2015-04-21 | 1,490 | 1,503 | 1,477 | 1,486 | 47,300 | 1,486 |
| 2015-04-20 | 1,480 | 1,508 | 1,470 | 1,488 | 52,400 | 1,488 |
| 2015-04-17 | 1,518 | 1,520 | 1,497 | 1,510 | 76,400 | 1,510 |
| 2015-04-16 | 1,540 | 1,543 | 1,515 | 1,526 | 61,200 | 1,526 |
| 2015-04-15 | 1,518 | 1,540 | 1,516 | 1,534 | 68,600 | 1,534 |
| 2015-04-14 | 1,521 | 1,521 | 1,512 | 1,517 | 49,600 | 1,517 |
| 2015-04-13 | 1,499 | 1,528 | 1,488 | 1,520 | 98,400 | 1,520 |
| 2015-04-10 | 1,494 | 1,498 | 1,485 | 1,491 | 55,000 | 1,491 |
| 2015-04-09 | 1,490 | 1,496 | 1,485 | 1,493 | 78,000 | 1,493 |
| 2015-04-08 | 1,455 | 1,485 | 1,455 | 1,473 | 91,600 | 1,473 |
| 2015-04-07 | 1,448 | 1,456 | 1,440 | 1,452 | 62,700 | 1,452 |
| 2015-04-06 | 1,436 | 1,446 | 1,430 | 1,436 | 33,400 | 1,436 |
| 2015-04-03 | 1,438 | 1,443 | 1,430 | 1,438 | 39,500 | 1,438 |
| 2015-04-02 | 1,418 | 1,449 | 1,415 | 1,430 | 97,700 | 1,430 |
| 2015-04-01 | 1,400 | 1,447 | 1,381 | 1,418 | 148,400 | 1,418 |
| 2015-03-31 | 1,425 | 1,425 | 1,400 | 1,406 | 43,800 | 1,406 |
| 2015-03-30 | 1,437 | 1,437 | 1,409 | 1,414 | 52,700 | 1,414 |
| 2015-03-27 | 1,398 | 1,468 | 1,398 | 1,442 | 120,000 | 1,442 |
| 2015-03-26 | 1,412 | 1,415 | 1,400 | 1,414 | 37,000 | 1,414 |
| 2015-03-25 | 1,410 | 1,418 | 1,403 | 1,418 | 28,900 | 1,418 |
| 2015-03-24 | 1,415 | 1,415 | 1,398 | 1,404 | 23,100 | 1,404 |
| 2015-03-23 | 1,400 | 1,422 | 1,400 | 1,413 | 33,700 | 1,413 |
| 2015-03-20 | 1,400 | 1,400 | 1,377 | 1,391 | 49,500 | 1,391 |
| 2015-03-19 | 1,398 | 1,409 | 1,377 | 1,400 | 70,600 | 1,400 |
| 2015-03-18 | 1,419 | 1,432 | 1,402 | 1,409 | 63,900 | 1,409 |
| 2015-03-17 | 1,410 | 1,429 | 1,410 | 1,426 | 55,800 | 1,426 |
| 2015-03-16 | 1,423 | 1,425 | 1,405 | 1,416 | 64,100 | 1,416 |
| 2015-03-13 | 1,421 | 1,425 | 1,397 | 1,410 | 59,800 | 1,410 |
| 2015-03-12 | 1,428 | 1,429 | 1,415 | 1,420 | 54,300 | 1,420 |
| 2015-03-11 | 1,365 | 1,425 | 1,365 | 1,402 | 77,000 | 1,402 |
| 2015-03-10 | 1,398 | 1,437 | 1,380 | 1,387 | 165,000 | 1,387 |
| 2015-03-09 | 1,371 | 1,392 | 1,371 | 1,392 | 64,800 | 1,392 |
| 2015-03-06 | 1,355 | 1,396 | 1,348 | 1,387 | 91,700 | 1,387 |
| 2015-03-05 | 1,330 | 1,380 | 1,330 | 1,354 | 72,300 | 1,354 |
| 2015-03-04 | 1,330 | 1,359 | 1,328 | 1,350 | 77,500 | 1,350 |
| 2015-03-03 | 1,371 | 1,390 | 1,339 | 1,358 | 114,100 | 1,358 |
| 2015-03-02 | 1,349 | 1,390 | 1,343 | 1,382 | 145,800 | 1,382 |
| 2015-02-27 | 1,311 | 1,348 | 1,311 | 1,331 | 79,200 | 1,331 |
| 2015-02-26 | 1,310 | 1,328 | 1,310 | 1,320 | 59,700 | 1,320 |
| 2015-02-25 | 1,326 | 1,345 | 1,323 | 1,324 | 107,200 | 1,324 |
| 2015-02-24 | 1,350 | 1,353 | 1,315 | 1,324 | 147,800 | 1,324 |
| 2015-02-23 | 1,326 | 1,335 | 1,300 | 1,333 | 246,300 | 1,333 |
| 2015-02-20 | 1,278 | 1,280 | 1,235 | 1,236 | 39,000 | 1,236 |
| 2015-02-19 | 1,215 | 1,264 | 1,210 | 1,264 | 77,200 | 1,264 |
| 2015-02-18 | 1,206 | 1,225 | 1,206 | 1,212 | 23,600 | 1,212 |
| 2015-02-17 | 1,205 | 1,220 | 1,203 | 1,210 | 26,600 | 1,210 |
| 2015-02-16 | 1,202 | 1,225 | 1,200 | 1,216 | 66,200 | 1,216 |
| 2015-02-13 | 1,230 | 1,230 | 1,199 | 1,201 | 78,300 | 1,201 |
| 2015-02-12 | 1,231 | 1,241 | 1,215 | 1,241 | 67,900 | 1,241 |
| 2015-02-10 | 1,261 | 1,261 | 1,230 | 1,230 | 64,800 | 1,230 |
| 2015-02-09 | 1,299 | 1,299 | 1,259 | 1,261 | 81,600 | 1,261 |
| 2015-02-06 | 1,265 | 1,279 | 1,250 | 1,279 | 42,700 | 1,279 |
| 2015-02-05 | 1,260 | 1,272 | 1,245 | 1,258 | 25,500 | 1,258 |
| 2015-02-04 | 1,245 | 1,271 | 1,245 | 1,260 | 51,300 | 1,260 |
| 2015-02-03 | 1,296 | 1,296 | 1,230 | 1,240 | 73,600 | 1,240 |
| 2015-02-02 | 1,294 | 1,300 | 1,265 | 1,276 | 45,600 | 1,276 |
| 2015-01-30 | 1,300 | 1,314 | 1,277 | 1,291 | 66,600 | 1,291 |
| 2015-01-29 | 1,294 | 1,311 | 1,290 | 1,300 | 33,200 | 1,300 |
| 2015-01-28 | 1,270 | 1,308 | 1,268 | 1,304 | 37,000 | 1,304 |
| 2015-01-27 | 1,266 | 1,335 | 1,263 | 1,291 | 55,700 | 1,291 |
| 2015-01-26 | 1,250 | 1,270 | 1,250 | 1,266 | 16,200 | 1,266 |
| 2015-01-23 | 1,245 | 1,268 | 1,241 | 1,251 | 29,300 | 1,251 |
| 2015-01-22 | 1,250 | 1,265 | 1,245 | 1,252 | 20,500 | 1,252 |
| 2015-01-21 | 1,270 | 1,274 | 1,246 | 1,250 | 51,400 | 1,250 |
| 2015-01-20 | 1,260 | 1,279 | 1,260 | 1,269 | 17,100 | 1,269 |
| 2015-01-19 | 1,267 | 1,288 | 1,255 | 1,270 | 14,800 | 1,270 |
| 2015-01-16 | 1,256 | 1,275 | 1,246 | 1,267 | 54,700 | 1,267 |
| 2015-01-15 | 1,273 | 1,284 | 1,256 | 1,274 | 63,200 | 1,274 |
| 2015-01-14 | 1,267 | 1,275 | 1,251 | 1,273 | 62,300 | 1,273 |
| 2015-01-13 | 1,281 | 1,285 | 1,258 | 1,267 | 30,000 | 1,267 |
| 2015-01-09 | 1,322 | 1,323 | 1,286 | 1,286 | 36,700 | 1,286 |
| 2015-01-08 | 1,288 | 1,323 | 1,288 | 1,322 | 43,500 | 1,322 |
| 2015-01-07 | 1,275 | 1,303 | 1,270 | 1,292 | 25,200 | 1,292 |
| 2015-01-06 | 1,313 | 1,315 | 1,283 | 1,283 | 76,400 | 1,283 |
| 2015-01-05 | 1,340 | 1,340 | 1,315 | 1,332 | 29,200 | 1,332 |
分割・併合履歴 ： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
