6411 中野冷機(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 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2015-12-29 | 3,150 | 3,150 | 3,145 | 3,150 | 2,700 | 3,150 |
| 2015-12-28 | 3,140 | 3,200 | 3,140 | 3,200 | 3,300 | 3,200 |
| 2015-12-25 | 3,150 | 3,180 | 3,150 | 3,150 | 2,300 | 3,150 |
| 2015-12-24 | 3,125 | 3,150 | 3,085 | 3,150 | 4,300 | 3,150 |
| 2015-12-22 | 3,125 | 3,160 | 3,125 | 3,160 | 2,200 | 3,160 |
| 2015-12-21 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 3,125 |
| 2015-12-18 | 3,140 | 3,140 | 3,090 | 3,125 | 800 | 3,125 |
| 2015-12-17 | 3,130 | 3,150 | 3,085 | 3,105 | 2,300 | 3,105 |
| 2015-12-16 | 3,150 | 3,160 | 3,100 | 3,155 | 12,200 | 3,155 |
| 2015-12-15 | 3,150 | 3,180 | 3,115 | 3,150 | 5,100 | 3,150 |
| 2015-12-14 | 3,150 | 3,155 | 3,095 | 3,150 | 2,400 | 3,150 |
| 2015-12-11 | 3,100 | 3,195 | 3,100 | 3,150 | 7,100 | 3,150 |
| 2015-12-10 | 3,095 | 3,145 | 3,080 | 3,100 | 6,300 | 3,100 |
| 2015-12-09 | 3,105 | 3,105 | 3,050 | 3,055 | 1,700 | 3,055 |
| 2015-12-08 | 3,200 | 3,200 | 3,085 | 3,145 | 3,700 | 3,145 |
| 2015-12-07 | 3,195 | 3,200 | 3,180 | 3,200 | 1,000 | 3,200 |
| 2015-12-04 | 3,190 | 3,200 | 3,140 | 3,150 | 3,900 | 3,150 |
| 2015-12-03 | 3,105 | 3,190 | 3,065 | 3,190 | 8,600 | 3,190 |
| 2015-12-02 | 3,060 | 3,090 | 3,015 | 3,060 | 5,100 | 3,060 |
| 2015-12-01 | 3,110 | 3,110 | 3,020 | 3,030 | 4,700 | 3,030 |
| 2015-11-30 | 3,080 | 3,100 | 3,080 | 3,100 | 1,200 | 3,100 |
| 2015-11-27 | 3,130 | 3,180 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2015-11-26 | 3,005 | 3,120 | 3,000 | 3,100 | 6,800 | 3,100 |
| 2015-11-25 | 2,922 | 3,050 | 2,922 | 3,000 | 32,800 | 3,000 |
| 2015-11-24 | 2,979 | 2,990 | 2,954 | 2,954 | 1,100 | 2,954 |
| 2015-11-20 | 2,990 | 2,990 | 2,830 | 2,950 | 3,500 | 2,950 |
| 2015-11-19 | 2,980 | 2,990 | 2,960 | 2,990 | 3,400 | 2,990 |
| 2015-11-18 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2015-11-17 | 2,981 | 2,984 | 2,980 | 2,984 | 500 | 2,984 |
| 2015-11-16 | 2,980 | 3,000 | 2,980 | 3,000 | 1,200 | 3,000 |
| 2015-11-13 | 2,980 | 3,010 | 2,980 | 3,005 | 600 | 3,005 |
| 2015-11-12 | 3,010 | 3,095 | 3,010 | 3,010 | 4,100 | 3,010 |
| 2015-11-11 | 3,050 | 3,050 | 3,005 | 3,005 | 1,600 | 3,005 |
| 2015-11-10 | 3,000 | 3,045 | 3,000 | 3,045 | 1,700 | 3,045 |
| 2015-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 | 3,000 |
| 2015-11-05 | 2,950 | 3,000 | 2,949 | 3,000 | 4,200 | 3,000 |
| 2015-11-04 | 2,955 | 2,955 | 2,952 | 2,955 | 500 | 2,955 |
| 2015-10-30 | 2,999 | 3,005 | 2,998 | 3,005 | 4,100 | 3,005 |
| 2015-10-29 | 2,950 | 2,998 | 2,950 | 2,998 | 600 | 2,998 |
| 2015-10-28 | 2,911 | 2,975 | 2,911 | 2,950 | 1,100 | 2,950 |
| 2015-10-27 | 2,955 | 3,000 | 2,950 | 2,950 | 8,900 | 2,950 |
| 2015-10-26 | 2,974 | 2,975 | 2,950 | 2,955 | 5,400 | 2,955 |
| 2015-10-23 | 2,965 | 2,975 | 2,964 | 2,975 | 800 | 2,975 |
| 2015-10-22 | 2,961 | 2,988 | 2,961 | 2,964 | 300 | 2,964 |
| 2015-10-21 | 2,950 | 2,999 | 2,950 | 2,999 | 900 | 2,999 |
| 2015-10-20 | 2,993 | 3,005 | 2,950 | 2,965 | 3,400 | 2,965 |
| 2015-10-19 | 3,000 | 3,000 | 2,999 | 2,999 | 700 | 2,999 |
| 2015-10-16 | 3,005 | 3,005 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2015-10-15 | 3,010 | 3,010 | 3,000 | 3,005 | 1,000 | 3,005 |
| 2015-10-14 | 3,005 | 3,020 | 3,005 | 3,005 | 900 | 3,005 |
| 2015-10-13 | 3,010 | 3,010 | 3,005 | 3,005 | 400 | 3,005 |
| 2015-10-09 | 3,010 | 3,010 | 2,998 | 3,005 | 1,000 | 3,005 |
| 2015-10-08 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2015-10-07 | 3,000 | 3,040 | 2,995 | 3,040 | 2,600 | 3,040 |
| 2015-10-06 | 2,956 | 3,000 | 2,956 | 3,000 | 1,700 | 3,000 |
| 2015-10-05 | 2,930 | 2,950 | 2,930 | 2,950 | 400 | 2,950 |
| 2015-10-02 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2015-10-01 | 3,000 | 3,050 | 3,000 | 3,010 | 600 | 3,010 |
| 2015-09-30 | 3,105 | 3,510 | 3,000 | 3,000 | 6,800 | 3,000 |
| 2015-09-29 | 3,180 | 3,185 | 3,150 | 3,150 | 4,900 | 3,150 |
| 2015-09-28 | 3,225 | 3,225 | 3,180 | 3,180 | 600 | 3,180 |
| 2015-09-25 | 3,230 | 3,230 | 3,215 | 3,215 | 1,100 | 3,215 |
| 2015-09-24 | 3,200 | 3,245 | 3,200 | 3,230 | 1,800 | 3,230 |
| 2015-09-18 | 3,250 | 3,260 | 3,240 | 3,260 | 3,900 | 3,260 |
| 2015-09-17 | 3,340 | 3,340 | 3,255 | 3,255 | 1,500 | 3,255 |
| 2015-09-16 | 3,340 | 3,340 | 3,260 | 3,340 | 3,100 | 3,340 |
| 2015-09-15 | 3,340 | 3,340 | 3,340 | 3,340 | 700 | 3,340 |
| 2015-09-14 | 3,275 | 3,340 | 3,275 | 3,340 | 1,500 | 3,340 |
| 2015-09-11 | 3,260 | 3,275 | 3,260 | 3,275 | 600 | 3,275 |
| 2015-09-10 | 3,215 | 3,285 | 3,215 | 3,250 | 1,500 | 3,250 |
| 2015-09-09 | 3,270 | 3,270 | 3,215 | 3,215 | 1,800 | 3,215 |
| 2015-09-08 | 3,230 | 3,250 | 3,230 | 3,245 | 2,200 | 3,245 |
| 2015-09-07 | 3,300 | 3,300 | 3,230 | 3,230 | 1,500 | 3,230 |
| 2015-09-04 | 3,320 | 3,390 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2015-09-03 | 3,355 | 3,400 | 3,310 | 3,345 | 2,900 | 3,345 |
| 2015-09-02 | 3,330 | 3,385 | 3,330 | 3,360 | 1,400 | 3,360 |
| 2015-09-01 | 3,350 | 3,400 | 3,350 | 3,390 | 1,900 | 3,390 |
| 2015-08-31 | 3,355 | 3,410 | 3,350 | 3,350 | 2,100 | 3,350 |
| 2015-08-28 | 3,350 | 3,380 | 3,300 | 3,380 | 800 | 3,380 |
| 2015-08-27 | 3,350 | 3,420 | 3,350 | 3,350 | 400 | 3,350 |
| 2015-08-26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2015-08-25 | 3,400 | 3,400 | 3,280 | 3,350 | 4,700 | 3,350 |
| 2015-08-24 | 3,350 | 3,400 | 3,345 | 3,400 | 5,600 | 3,400 |
| 2015-08-21 | 3,400 | 3,500 | 3,375 | 3,400 | 6,000 | 3,400 |
| 2015-08-20 | 3,405 | 3,470 | 3,400 | 3,440 | 2,400 | 3,440 |
| 2015-08-19 | 3,370 | 3,430 | 3,350 | 3,400 | 1,900 | 3,400 |
| 2015-08-18 | 3,390 | 3,455 | 3,380 | 3,440 | 3,300 | 3,440 |
| 2015-08-17 | 3,480 | 3,545 | 3,460 | 3,460 | 3,100 | 3,460 |
| 2015-08-14 | 3,500 | 3,535 | 3,495 | 3,500 | 3,600 | 3,500 |
| 2015-08-13 | 3,500 | 3,570 | 3,495 | 3,510 | 5,800 | 3,510 |
| 2015-08-12 | 3,450 | 3,535 | 3,300 | 3,505 | 8,700 | 3,505 |
| 2015-08-11 | 3,480 | 3,520 | 3,475 | 3,520 | 2,900 | 3,520 |
| 2015-08-10 | 3,530 | 3,590 | 3,470 | 3,505 | 2,400 | 3,505 |
| 2015-08-07 | 3,560 | 3,600 | 3,460 | 3,530 | 3,300 | 3,530 |
| 2015-08-06 | 3,590 | 3,650 | 3,530 | 3,625 | 2,800 | 3,625 |
| 2015-08-05 | 3,600 | 3,625 | 3,565 | 3,600 | 5,400 | 3,600 |
| 2015-08-04 | 3,605 | 3,630 | 3,570 | 3,575 | 1,800 | 3,575 |
| 2015-08-03 | 3,590 | 3,660 | 3,550 | 3,605 | 900 | 3,605 |
| 2015-07-31 | 3,620 | 3,640 | 3,585 | 3,585 | 2,000 | 3,585 |
| 2015-07-30 | 3,650 | 3,650 | 3,635 | 3,635 | 600 | 3,635 |
| 2015-07-29 | 3,610 | 3,615 | 3,600 | 3,600 | 500 | 3,600 |
| 2015-07-28 | 3,640 | 3,650 | 3,580 | 3,630 | 400 | 3,630 |
| 2015-07-27 | 3,620 | 3,650 | 3,620 | 3,650 | 1,100 | 3,650 |
| 2015-07-24 | 3,690 | 3,695 | 3,650 | 3,690 | 2,200 | 3,690 |
| 2015-07-23 | 3,645 | 3,690 | 3,645 | 3,670 | 500 | 3,670 |
| 2015-07-22 | 3,670 | 3,670 | 3,670 | 3,670 | 900 | 3,670 |
| 2015-07-17 | 3,710 | 3,710 | 3,650 | 3,700 | 800 | 3,700 |
| 2015-07-16 | 3,690 | 3,720 | 3,690 | 3,710 | 1,100 | 3,710 |
| 2015-07-15 | 3,665 | 3,690 | 3,665 | 3,690 | 2,800 | 3,690 |
| 2015-07-14 | 3,700 | 3,770 | 3,700 | 3,770 | 3,300 | 3,770 |
| 2015-07-13 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 3,700 |
| 2015-07-10 | 3,700 | 3,705 | 3,700 | 3,700 | 6,200 | 3,700 |
| 2015-07-09 | 3,635 | 3,685 | 3,610 | 3,685 | 2,200 | 3,685 |
| 2015-07-08 | 3,700 | 3,700 | 3,665 | 3,690 | 15,100 | 3,690 |
| 2015-07-07 | 3,695 | 3,710 | 3,695 | 3,700 | 9,100 | 3,700 |
| 2015-07-06 | 3,650 | 3,675 | 3,635 | 3,635 | 500 | 3,635 |
| 2015-07-03 | 3,700 | 3,720 | 3,655 | 3,655 | 1,600 | 3,655 |
| 2015-07-02 | 3,710 | 3,720 | 3,650 | 3,700 | 1,300 | 3,700 |
| 2015-07-01 | 3,655 | 3,770 | 3,655 | 3,705 | 2,800 | 3,705 |
| 2015-06-30 | 3,670 | 3,670 | 3,645 | 3,650 | 1,100 | 3,650 |
| 2015-06-29 | 3,525 | 3,630 | 3,525 | 3,600 | 4,000 | 3,600 |
| 2015-06-26 | 3,545 | 3,615 | 3,545 | 3,585 | 1,800 | 3,585 |
| 2015-06-25 | 3,610 | 3,680 | 3,595 | 3,595 | 4,100 | 3,595 |
| 2015-06-24 | 3,700 | 3,760 | 3,660 | 3,660 | 1,700 | 3,660 |
| 2015-06-23 | 3,660 | 3,740 | 3,660 | 3,700 | 1,700 | 3,700 |
| 2015-06-22 | 3,690 | 3,695 | 3,645 | 3,695 | 1,400 | 3,695 |
| 2015-06-19 | 3,615 | 3,720 | 3,615 | 3,640 | 1,300 | 3,640 |
| 2015-06-18 | 3,650 | 3,685 | 3,640 | 3,670 | 2,800 | 3,670 |
| 2015-06-17 | 3,680 | 3,725 | 3,670 | 3,670 | 700 | 3,670 |
| 2015-06-16 | 3,710 | 3,775 | 3,695 | 3,730 | 5,900 | 3,730 |
| 2015-06-15 | 3,800 | 3,800 | 3,705 | 3,720 | 6,700 | 3,720 |
| 2015-06-12 | 3,705 | 3,705 | 3,680 | 3,680 | 700 | 3,680 |
| 2015-06-11 | 3,630 | 3,710 | 3,630 | 3,705 | 8,600 | 3,705 |
| 2015-06-10 | 3,620 | 3,705 | 3,620 | 3,630 | 900 | 3,630 |
| 2015-06-09 | 3,580 | 3,645 | 3,580 | 3,620 | 2,600 | 3,620 |
| 2015-06-08 | 3,650 | 3,665 | 3,620 | 3,620 | 1,100 | 3,620 |
| 2015-06-05 | 3,660 | 3,740 | 3,660 | 3,680 | 2,700 | 3,680 |
| 2015-06-04 | 3,615 | 3,740 | 3,615 | 3,700 | 7,100 | 3,700 |
| 2015-06-03 | 3,540 | 3,690 | 3,540 | 3,650 | 6,900 | 3,650 |
| 2015-06-02 | 3,600 | 3,610 | 3,510 | 3,595 | 3,000 | 3,595 |
| 2015-06-01 | 3,590 | 3,605 | 3,590 | 3,600 | 2,800 | 3,600 |
| 2015-05-29 | 3,580 | 3,590 | 3,560 | 3,590 | 2,800 | 3,590 |
| 2015-05-28 | 3,530 | 3,545 | 3,430 | 3,500 | 15,200 | 3,500 |
| 2015-05-27 | 3,500 | 3,530 | 3,445 | 3,530 | 4,100 | 3,530 |
| 2015-05-26 | 3,470 | 3,510 | 3,455 | 3,455 | 1,700 | 3,455 |
| 2015-05-25 | 3,530 | 3,530 | 3,465 | 3,470 | 1,700 | 3,470 |
| 2015-05-22 | 3,500 | 3,525 | 3,455 | 3,520 | 6,500 | 3,520 |
| 2015-05-21 | 3,410 | 3,470 | 3,350 | 3,470 | 3,600 | 3,470 |
| 2015-05-20 | 3,400 | 3,475 | 3,400 | 3,410 | 1,000 | 3,410 |
| 2015-05-19 | 3,325 | 3,400 | 3,295 | 3,400 | 1,600 | 3,400 |
| 2015-05-18 | 3,490 | 3,490 | 3,255 | 3,255 | 7,600 | 3,255 |
| 2015-05-15 | 3,570 | 3,570 | 3,355 | 3,490 | 11,200 | 3,490 |
| 2015-05-14 | 3,530 | 3,600 | 3,500 | 3,565 | 4,900 | 3,565 |
| 2015-05-13 | 3,620 | 3,620 | 3,560 | 3,600 | 3,400 | 3,600 |
| 2015-05-12 | 3,625 | 3,625 | 3,595 | 3,610 | 700 | 3,610 |
| 2015-05-11 | 3,600 | 3,620 | 3,575 | 3,620 | 12,900 | 3,620 |
| 2015-05-08 | 3,545 | 3,600 | 3,530 | 3,600 | 6,400 | 3,600 |
| 2015-05-07 | 3,600 | 3,640 | 3,530 | 3,585 | 15,800 | 3,585 |
| 2015-05-01 | 3,600 | 3,620 | 3,530 | 3,600 | 4,300 | 3,600 |
| 2015-04-30 | 3,445 | 3,580 | 3,415 | 3,580 | 3,600 | 3,580 |
| 2015-04-28 | 3,540 | 3,545 | 3,480 | 3,480 | 2,300 | 3,480 |
| 2015-04-27 | 3,640 | 3,645 | 3,490 | 3,565 | 5,300 | 3,565 |
| 2015-04-24 | 3,485 | 3,690 | 3,480 | 3,635 | 18,300 | 3,635 |
| 2015-04-23 | 3,475 | 3,480 | 3,450 | 3,475 | 1,000 | 3,475 |
| 2015-04-22 | 3,430 | 3,500 | 3,405 | 3,485 | 7,200 | 3,485 |
| 2015-04-21 | 3,340 | 3,405 | 3,270 | 3,400 | 6,500 | 3,400 |
| 2015-04-20 | 3,385 | 3,425 | 3,330 | 3,340 | 4,900 | 3,340 |
| 2015-04-17 | 3,500 | 3,500 | 3,400 | 3,480 | 2,000 | 3,480 |
| 2015-04-16 | 3,480 | 3,545 | 3,480 | 3,510 | 6,300 | 3,510 |
| 2015-04-15 | 3,375 | 3,495 | 3,350 | 3,480 | 9,900 | 3,480 |
| 2015-04-14 | 3,270 | 3,335 | 3,270 | 3,320 | 7,600 | 3,320 |
| 2015-04-13 | 3,290 | 3,290 | 3,260 | 3,270 | 6,100 | 3,270 |
| 2015-04-10 | 3,255 | 3,280 | 3,255 | 3,260 | 3,400 | 3,260 |
| 2015-04-09 | 3,265 | 3,275 | 3,225 | 3,255 | 5,000 | 3,255 |
| 2015-04-08 | 3,195 | 3,235 | 3,155 | 3,230 | 7,300 | 3,230 |
| 2015-04-07 | 3,165 | 3,185 | 3,100 | 3,155 | 5,400 | 3,155 |
| 2015-04-06 | 3,200 | 3,200 | 3,165 | 3,195 | 800 | 3,195 |
| 2015-04-03 | 3,255 | 3,285 | 3,200 | 3,250 | 10,800 | 3,250 |
| 2015-04-02 | 3,185 | 3,185 | 3,170 | 3,185 | 1,800 | 3,185 |
| 2015-04-01 | 3,180 | 3,205 | 3,170 | 3,185 | 1,800 | 3,185 |
| 2015-03-31 | 3,340 | 3,340 | 3,210 | 3,240 | 3,800 | 3,240 |
| 2015-03-30 | 3,300 | 3,395 | 3,270 | 3,340 | 9,800 | 3,340 |
| 2015-03-27 | 3,205 | 3,335 | 3,205 | 3,255 | 9,800 | 3,255 |
| 2015-03-26 | 3,320 | 3,320 | 3,205 | 3,245 | 4,100 | 3,245 |
| 2015-03-25 | 3,240 | 3,265 | 3,235 | 3,250 | 4,200 | 3,250 |
| 2015-03-24 | 3,250 | 3,250 | 3,180 | 3,235 | 8,700 | 3,235 |
| 2015-03-23 | 3,120 | 3,330 | 3,120 | 3,210 | 14,100 | 3,210 |
| 2015-03-20 | 3,070 | 3,170 | 3,070 | 3,135 | 23,400 | 3,135 |
| 2015-03-19 | 3,055 | 3,090 | 3,050 | 3,090 | 9,200 | 3,090 |
| 2015-03-18 | 3,055 | 3,065 | 3,050 | 3,055 | 2,300 | 3,055 |
| 2015-03-17 | 3,070 | 3,090 | 3,050 | 3,050 | 9,900 | 3,050 |
| 2015-03-16 | 3,020 | 3,070 | 3,020 | 3,050 | 15,100 | 3,050 |
| 2015-03-13 | 2,950 | 3,075 | 2,930 | 3,045 | 28,500 | 3,045 |
| 2015-03-12 | 2,914 | 2,932 | 2,905 | 2,923 | 11,600 | 2,923 |
| 2015-03-11 | 2,904 | 2,930 | 2,904 | 2,920 | 11,200 | 2,920 |
| 2015-03-10 | 2,872 | 2,934 | 2,870 | 2,923 | 18,600 | 2,923 |
| 2015-03-09 | 2,855 | 2,878 | 2,851 | 2,872 | 13,300 | 2,872 |
| 2015-03-06 | 2,855 | 2,871 | 2,850 | 2,855 | 8,900 | 2,855 |
| 2015-03-05 | 2,886 | 2,886 | 2,850 | 2,856 | 11,900 | 2,856 |
| 2015-03-04 | 2,855 | 2,900 | 2,855 | 2,886 | 12,500 | 2,886 |
| 2015-03-03 | 2,890 | 2,897 | 2,872 | 2,879 | 8,600 | 2,879 |
| 2015-03-02 | 2,947 | 2,947 | 2,891 | 2,896 | 10,200 | 2,896 |
| 2015-02-27 | 2,875 | 2,908 | 2,835 | 2,905 | 21,600 | 2,905 |
| 2015-02-26 | 2,900 | 2,950 | 2,878 | 2,880 | 22,500 | 2,880 |
| 2015-02-25 | 2,880 | 2,930 | 2,871 | 2,882 | 12,100 | 2,882 |
| 2015-02-24 | 2,840 | 2,870 | 2,840 | 2,870 | 5,300 | 2,870 |
| 2015-02-23 | 2,859 | 2,890 | 2,814 | 2,840 | 7,000 | 2,840 |
| 2015-02-20 | 2,850 | 2,865 | 2,822 | 2,840 | 7,800 | 2,840 |
| 2015-02-19 | 2,830 | 2,875 | 2,759 | 2,835 | 21,800 | 2,835 |
| 2015-02-18 | 2,862 | 2,888 | 2,831 | 2,840 | 9,100 | 2,840 |
| 2015-02-17 | 2,900 | 2,900 | 2,810 | 2,861 | 9,700 | 2,861 |
| 2015-02-16 | 2,640 | 2,942 | 2,634 | 2,930 | 75,200 | 2,930 |
| 2015-02-13 | 2,670 | 2,670 | 2,670 | 2,670 | 24,500 | 2,670 |
| 2015-02-12 | 3,305 | 3,465 | 3,305 | 3,370 | 16,100 | 3,370 |
| 2015-02-10 | 3,255 | 3,290 | 3,245 | 3,290 | 5,300 | 3,290 |
| 2015-02-09 | 3,170 | 3,290 | 3,170 | 3,255 | 13,400 | 3,255 |
| 2015-02-06 | 3,195 | 3,195 | 3,175 | 3,185 | 5,500 | 3,185 |
| 2015-02-05 | 3,185 | 3,185 | 3,160 | 3,175 | 5,100 | 3,175 |
| 2015-02-04 | 3,180 | 3,205 | 3,170 | 3,185 | 6,000 | 3,185 |
| 2015-02-03 | 3,185 | 3,190 | 3,160 | 3,180 | 7,800 | 3,180 |
| 2015-02-02 | 3,190 | 3,195 | 3,160 | 3,185 | 6,900 | 3,185 |
| 2015-01-30 | 3,185 | 3,200 | 3,160 | 3,190 | 7,600 | 3,190 |
| 2015-01-29 | 3,150 | 3,200 | 3,150 | 3,180 | 8,300 | 3,180 |
| 2015-01-28 | 3,150 | 3,195 | 3,150 | 3,195 | 8,500 | 3,195 |
| 2015-01-27 | 3,105 | 3,175 | 3,105 | 3,175 | 4,100 | 3,175 |
| 2015-01-26 | 3,140 | 3,215 | 3,075 | 3,110 | 8,400 | 3,110 |
| 2015-01-23 | 3,170 | 3,185 | 3,095 | 3,140 | 38,000 | 3,140 |
| 2015-01-22 | 3,165 | 3,185 | 3,095 | 3,170 | 10,800 | 3,170 |
| 2015-01-21 | 3,185 | 3,190 | 3,165 | 3,170 | 7,200 | 3,170 |
| 2015-01-20 | 3,185 | 3,185 | 3,150 | 3,160 | 3,000 | 3,160 |
| 2015-01-19 | 3,200 | 3,205 | 3,150 | 3,190 | 6,500 | 3,190 |
| 2015-01-16 | 3,190 | 3,200 | 3,170 | 3,195 | 8,300 | 3,195 |
| 2015-01-15 | 3,180 | 3,225 | 3,170 | 3,215 | 5,500 | 3,215 |
| 2015-01-14 | 3,165 | 3,195 | 3,160 | 3,185 | 2,700 | 3,185 |
| 2015-01-13 | 3,185 | 3,225 | 3,060 | 3,190 | 13,400 | 3,190 |
| 2015-01-09 | 3,120 | 3,205 | 3,120 | 3,205 | 12,600 | 3,205 |
| 2015-01-08 | 3,055 | 3,120 | 3,055 | 3,120 | 20,100 | 3,120 |
| 2015-01-07 | 3,050 | 3,060 | 3,030 | 3,050 | 13,200 | 3,050 |
| 2015-01-06 | 3,090 | 3,090 | 3,035 | 3,035 | 4,600 | 3,035 |
| 2015-01-05 | 3,190 | 3,190 | 3,085 | 3,095 | 8,600 | 3,095 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
