6594 ニデック(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 | 8,877 | 9,044 | 8,809 | 8,837 | 1,377,500 | 4,418.50 |
| 2015-12-29 | 8,637 | 8,779 | 8,630 | 8,738 | 826,400 | 4,369 |
| 2015-12-28 | 8,699 | 8,765 | 8,603 | 8,635 | 705,300 | 4,317.50 |
| 2015-12-25 | 8,530 | 8,677 | 8,525 | 8,622 | 858,300 | 4,311 |
| 2015-12-24 | 8,658 | 8,729 | 8,521 | 8,558 | 1,193,600 | 4,279 |
| 2015-12-22 | 8,632 | 8,639 | 8,442 | 8,521 | 1,841,000 | 4,260.50 |
| 2015-12-21 | 8,650 | 8,690 | 8,430 | 8,664 | 2,060,900 | 4,332 |
| 2015-12-18 | 8,973 | 9,150 | 8,755 | 8,772 | 2,148,500 | 4,386 |
| 2015-12-17 | 9,245 | 9,251 | 9,041 | 9,066 | 1,656,600 | 4,533 |
| 2015-12-16 | 9,104 | 9,146 | 8,981 | 9,109 | 1,105,100 | 4,554.50 |
| 2015-12-15 | 9,101 | 9,125 | 8,958 | 8,958 | 1,054,200 | 4,479 |
| 2015-12-14 | 9,100 | 9,208 | 8,983 | 9,169 | 1,931,000 | 4,584.50 |
| 2015-12-11 | 9,200 | 9,408 | 9,180 | 9,251 | 1,336,600 | 4,625.50 |
| 2015-12-10 | 9,127 | 9,217 | 9,120 | 9,197 | 901,700 | 4,598.50 |
| 2015-12-09 | 9,173 | 9,258 | 9,152 | 9,200 | 1,095,100 | 4,600 |
| 2015-12-08 | 9,351 | 9,354 | 9,232 | 9,255 | 973,900 | 4,627.50 |
| 2015-12-07 | 9,400 | 9,495 | 9,342 | 9,348 | 1,167,200 | 4,674 |
| 2015-12-04 | 9,225 | 9,326 | 9,168 | 9,326 | 1,224,900 | 4,663 |
| 2015-12-03 | 9,380 | 9,411 | 9,248 | 9,361 | 1,870,500 | 4,680.50 |
| 2015-12-02 | 9,611 | 9,707 | 9,392 | 9,405 | 2,000,000 | 4,702.50 |
| 2015-12-01 | 9,567 | 9,607 | 9,480 | 9,607 | 1,530,900 | 4,803.50 |
| 2015-11-30 | 9,440 | 9,637 | 9,423 | 9,518 | 1,527,500 | 4,759 |
| 2015-11-27 | 9,568 | 9,570 | 9,380 | 9,419 | 1,374,400 | 4,709.50 |
| 2015-11-26 | 9,580 | 9,626 | 9,510 | 9,564 | 1,306,300 | 4,782 |
| 2015-11-25 | 9,752 | 9,764 | 9,539 | 9,597 | 1,773,700 | 4,798.50 |
| 2015-11-24 | 9,840 | 9,881 | 9,818 | 9,864 | 1,653,500 | 4,932 |
| 2015-11-20 | 9,678 | 9,815 | 9,650 | 9,815 | 1,612,800 | 4,907.50 |
| 2015-11-19 | 9,700 | 9,710 | 9,602 | 9,645 | 1,032,500 | 4,822.50 |
| 2015-11-18 | 9,729 | 9,738 | 9,566 | 9,575 | 1,199,100 | 4,787.50 |
| 2015-11-17 | 9,670 | 9,792 | 9,641 | 9,692 | 1,472,800 | 4,846 |
| 2015-11-16 | 9,495 | 9,610 | 9,426 | 9,491 | 1,885,800 | 4,745.50 |
| 2015-11-13 | 9,700 | 9,761 | 9,585 | 9,733 | 1,498,600 | 4,866.50 |
| 2015-11-12 | 9,602 | 9,783 | 9,602 | 9,694 | 1,392,700 | 4,847 |
| 2015-11-11 | 9,613 | 9,728 | 9,606 | 9,657 | 1,244,000 | 4,828.50 |
| 2015-11-10 | 9,471 | 9,701 | 9,450 | 9,669 | 1,548,100 | 4,834.50 |
| 2015-11-09 | 9,400 | 9,582 | 9,399 | 9,582 | 1,616,800 | 4,791 |
| 2015-11-06 | 9,301 | 9,347 | 9,237 | 9,342 | 932,700 | 4,671 |
| 2015-11-05 | 9,213 | 9,350 | 9,194 | 9,285 | 1,210,900 | 4,642.50 |
| 2015-11-04 | 9,264 | 9,312 | 9,155 | 9,162 | 1,185,200 | 4,581 |
| 2015-11-02 | 9,162 | 9,273 | 9,070 | 9,121 | 1,541,600 | 4,560.50 |
| 2015-10-30 | 9,005 | 9,240 | 9,005 | 9,173 | 2,202,800 | 4,586.50 |
| 2015-10-29 | 9,145 | 9,159 | 8,972 | 9,072 | 2,867,200 | 4,536 |
| 2015-10-28 | 9,028 | 9,211 | 8,999 | 9,050 | 1,725,500 | 4,525 |
| 2015-10-27 | 9,200 | 9,228 | 8,953 | 8,991 | 1,938,100 | 4,495.50 |
| 2015-10-26 | 9,300 | 9,383 | 9,188 | 9,261 | 2,103,800 | 4,630.50 |
| 2015-10-23 | 9,173 | 9,214 | 8,865 | 9,100 | 3,731,900 | 4,550 |
| 2015-10-22 | 8,950 | 9,298 | 8,632 | 8,723 | 5,482,200 | 4,361.50 |
| 2015-10-21 | 8,627 | 8,850 | 8,549 | 8,834 | 2,538,100 | 4,417 |
| 2015-10-20 | 8,405 | 8,615 | 8,401 | 8,596 | 1,686,700 | 4,298 |
| 2015-10-19 | 8,364 | 8,432 | 8,270 | 8,332 | 1,203,100 | 4,166 |
| 2015-10-16 | 8,570 | 8,595 | 8,411 | 8,454 | 1,063,600 | 4,227 |
| 2015-10-15 | 8,220 | 8,497 | 8,193 | 8,493 | 2,226,800 | 4,246.50 |
| 2015-10-14 | 8,257 | 8,278 | 8,111 | 8,232 | 1,511,600 | 4,116 |
| 2015-10-13 | 8,508 | 8,536 | 8,268 | 8,311 | 1,819,800 | 4,155.50 |
| 2015-10-09 | 8,380 | 8,608 | 8,328 | 8,543 | 2,167,700 | 4,271.50 |
| 2015-10-08 | 8,434 | 8,487 | 8,282 | 8,297 | 2,229,500 | 4,148.50 |
| 2015-10-07 | 8,442 | 8,462 | 8,226 | 8,437 | 2,625,200 | 4,218.50 |
| 2015-10-06 | 8,686 | 8,698 | 8,450 | 8,450 | 2,220,800 | 4,225 |
| 2015-10-05 | 8,600 | 8,603 | 8,441 | 8,513 | 1,363,500 | 4,256.50 |
| 2015-10-02 | 8,393 | 8,607 | 8,311 | 8,506 | 1,295,100 | 4,253 |
| 2015-10-01 | 8,247 | 8,519 | 8,193 | 8,452 | 1,683,000 | 4,226 |
| 2015-09-30 | 8,021 | 8,236 | 7,953 | 8,186 | 1,855,300 | 4,093 |
| 2015-09-29 | 8,288 | 8,294 | 7,871 | 7,871 | 2,630,900 | 3,935.50 |
| 2015-09-28 | 8,401 | 8,569 | 8,373 | 8,454 | 1,523,200 | 4,227 |
| 2015-09-25 | 8,955 | 8,980 | 8,320 | 8,514 | 3,377,700 | 4,257 |
| 2015-09-24 | 8,950 | 9,127 | 8,876 | 9,034 | 1,636,100 | 4,517 |
| 2015-09-18 | 9,206 | 9,230 | 8,983 | 9,071 | 1,622,400 | 4,535.50 |
| 2015-09-17 | 9,030 | 9,270 | 9,020 | 9,248 | 1,386,600 | 4,624 |
| 2015-09-16 | 8,843 | 8,926 | 8,790 | 8,829 | 854,100 | 4,414.50 |
| 2015-09-15 | 9,062 | 9,070 | 8,760 | 8,772 | 1,324,500 | 4,386 |
| 2015-09-14 | 8,970 | 9,289 | 8,939 | 8,964 | 1,466,800 | 4,482 |
| 2015-09-11 | 8,765 | 8,920 | 8,741 | 8,853 | 1,762,000 | 4,426.50 |
| 2015-09-10 | 8,900 | 8,963 | 8,697 | 8,915 | 1,752,700 | 4,457.50 |
| 2015-09-09 | 9,050 | 9,127 | 8,884 | 9,127 | 1,989,900 | 4,563.50 |
| 2015-09-08 | 9,001 | 9,006 | 8,649 | 8,693 | 1,612,000 | 4,346.50 |
| 2015-09-07 | 9,061 | 9,120 | 8,904 | 9,037 | 1,136,700 | 4,518.50 |
| 2015-09-04 | 9,333 | 9,350 | 9,059 | 9,182 | 1,199,500 | 4,591 |
| 2015-09-03 | 9,500 | 9,598 | 9,377 | 9,381 | 1,198,500 | 4,690.50 |
| 2015-09-02 | 9,016 | 9,395 | 9,010 | 9,226 | 1,259,100 | 4,613 |
| 2015-09-01 | 9,500 | 9,523 | 9,200 | 9,200 | 1,840,200 | 4,600 |
| 2015-08-31 | 9,553 | 9,588 | 9,364 | 9,506 | 1,429,000 | 4,753 |
| 2015-08-28 | 9,690 | 9,696 | 9,425 | 9,584 | 1,960,200 | 4,792 |
| 2015-08-27 | 9,800 | 9,848 | 9,378 | 9,482 | 2,576,200 | 4,741 |
| 2015-08-26 | 9,130 | 9,415 | 8,958 | 9,377 | 3,058,200 | 4,688.50 |
| 2015-08-25 | 8,500 | 9,399 | 8,453 | 8,680 | 3,514,900 | 4,340 |
| 2015-08-24 | 8,932 | 9,171 | 8,716 | 8,727 | 2,536,000 | 4,363.50 |
| 2015-08-21 | 9,400 | 9,444 | 9,194 | 9,232 | 2,648,300 | 4,616 |
| 2015-08-20 | 9,846 | 10,155 | 9,703 | 9,703 | 1,639,600 | 4,851.50 |
| 2015-08-19 | 10,140 | 10,160 | 9,832 | 9,837 | 1,611,100 | 4,918.50 |
| 2015-08-18 | 10,150 | 10,275 | 10,070 | 10,205 | 784,100 | 5,102.50 |
| 2015-08-17 | 10,100 | 10,310 | 10,060 | 10,175 | 924,600 | 5,087.50 |
| 2015-08-14 | 10,230 | 10,305 | 10,035 | 10,075 | 1,504,200 | 5,037.50 |
| 2015-08-13 | 10,500 | 10,620 | 10,175 | 10,235 | 2,138,100 | 5,117.50 |
| 2015-08-12 | 10,865 | 10,890 | 10,435 | 10,535 | 1,548,800 | 5,267.50 |
| 2015-08-11 | 11,120 | 11,190 | 10,960 | 10,990 | 841,500 | 5,495 |
| 2015-08-10 | 11,000 | 11,035 | 10,950 | 11,020 | 732,200 | 5,510 |
| 2015-08-07 | 11,140 | 11,195 | 10,950 | 11,020 | 1,019,700 | 5,510 |
| 2015-08-06 | 11,100 | 11,315 | 11,020 | 11,100 | 854,200 | 5,550 |
| 2015-08-05 | 11,005 | 11,170 | 10,925 | 11,000 | 1,842,400 | 5,500 |
| 2015-08-04 | 11,225 | 11,350 | 11,145 | 11,200 | 1,268,700 | 5,600 |
| 2015-08-03 | 10,950 | 11,415 | 10,940 | 11,365 | 1,697,200 | 5,682.50 |
| 2015-07-31 | 10,615 | 11,105 | 10,575 | 11,105 | 2,340,300 | 5,552.50 |
| 2015-07-30 | 10,725 | 10,745 | 10,300 | 10,345 | 1,283,500 | 5,172.50 |
| 2015-07-29 | 10,600 | 10,670 | 10,385 | 10,430 | 1,161,100 | 5,215 |
| 2015-07-28 | 10,500 | 10,740 | 10,500 | 10,555 | 1,381,100 | 5,277.50 |
| 2015-07-27 | 10,615 | 10,915 | 10,590 | 10,625 | 1,832,900 | 5,312.50 |
| 2015-07-24 | 10,505 | 10,780 | 10,495 | 10,660 | 1,342,500 | 5,330 |
| 2015-07-23 | 10,300 | 10,850 | 10,200 | 10,690 | 3,890,600 | 5,345 |
| 2015-07-22 | 9,849 | 9,905 | 9,637 | 9,831 | 1,644,700 | 4,915.50 |
| 2015-07-21 | 10,080 | 10,135 | 9,951 | 9,999 | 1,067,300 | 4,999.50 |
| 2015-07-17 | 9,815 | 9,978 | 9,815 | 9,976 | 1,345,400 | 4,988 |
| 2015-07-16 | 9,699 | 9,829 | 9,650 | 9,815 | 1,100,000 | 4,907.50 |
| 2015-07-15 | 9,676 | 9,685 | 9,585 | 9,660 | 994,000 | 4,830 |
| 2015-07-14 | 9,529 | 9,668 | 9,517 | 9,623 | 963,900 | 4,811.50 |
| 2015-07-13 | 9,302 | 9,450 | 9,241 | 9,414 | 819,200 | 4,707 |
| 2015-07-10 | 9,340 | 9,389 | 9,191 | 9,220 | 1,174,200 | 4,610 |
| 2015-07-09 | 8,999 | 9,315 | 8,975 | 9,311 | 1,529,000 | 4,655.50 |
| 2015-07-08 | 9,498 | 9,520 | 9,172 | 9,182 | 1,544,500 | 4,591 |
| 2015-07-07 | 9,555 | 9,685 | 9,529 | 9,543 | 797,200 | 4,771.50 |
| 2015-07-06 | 9,561 | 9,666 | 9,518 | 9,526 | 1,042,600 | 4,763 |
| 2015-07-03 | 9,550 | 9,756 | 9,511 | 9,676 | 1,201,200 | 4,838 |
| 2015-07-02 | 9,552 | 9,725 | 9,514 | 9,590 | 1,860,900 | 4,795 |
| 2015-07-01 | 9,255 | 9,409 | 9,241 | 9,387 | 1,329,400 | 4,693.50 |
| 2015-06-30 | 9,151 | 9,221 | 9,083 | 9,165 | 1,051,000 | 4,582.50 |
| 2015-06-29 | 8,899 | 9,251 | 8,896 | 9,111 | 1,594,000 | 4,555.50 |
| 2015-06-26 | 9,130 | 9,227 | 9,071 | 9,137 | 836,700 | 4,568.50 |
| 2015-06-25 | 9,203 | 9,286 | 9,125 | 9,145 | 1,371,800 | 4,572.50 |
| 2015-06-24 | 9,400 | 9,422 | 9,287 | 9,291 | 867,900 | 4,645.50 |
| 2015-06-23 | 9,250 | 9,376 | 9,229 | 9,346 | 1,675,700 | 4,673 |
| 2015-06-22 | 9,100 | 9,142 | 9,065 | 9,128 | 708,300 | 4,564 |
| 2015-06-19 | 9,050 | 9,151 | 9,038 | 9,134 | 1,078,600 | 4,567 |
| 2015-06-18 | 9,123 | 9,166 | 9,011 | 9,016 | 876,700 | 4,508 |
| 2015-06-17 | 9,159 | 9,188 | 9,007 | 9,066 | 1,123,300 | 4,533 |
| 2015-06-16 | 9,226 | 9,279 | 9,126 | 9,193 | 867,100 | 4,596.50 |
| 2015-06-15 | 9,098 | 9,238 | 9,086 | 9,229 | 1,283,300 | 4,614.50 |
| 2015-06-12 | 9,060 | 9,109 | 8,979 | 9,106 | 1,946,700 | 4,553 |
| 2015-06-11 | 8,903 | 8,937 | 8,858 | 8,891 | 739,000 | 4,445.50 |
| 2015-06-10 | 8,780 | 8,938 | 8,752 | 8,829 | 1,020,300 | 4,414.50 |
| 2015-06-09 | 8,951 | 8,985 | 8,781 | 8,781 | 1,216,700 | 4,390.50 |
| 2015-06-08 | 9,070 | 9,085 | 8,961 | 9,001 | 1,044,000 | 4,500.50 |
| 2015-06-05 | 9,038 | 9,111 | 8,933 | 9,097 | 1,258,200 | 4,548.50 |
| 2015-06-04 | 9,190 | 9,190 | 9,023 | 9,069 | 1,139,100 | 4,534.50 |
| 2015-06-03 | 9,162 | 9,176 | 9,076 | 9,157 | 857,800 | 4,578.50 |
| 2015-06-02 | 9,121 | 9,189 | 9,072 | 9,162 | 1,094,500 | 4,581 |
| 2015-06-01 | 9,045 | 9,144 | 9,012 | 9,060 | 1,165,000 | 4,530 |
| 2015-05-29 | 9,211 | 9,243 | 9,066 | 9,085 | 1,982,800 | 4,542.50 |
| 2015-05-28 | 9,125 | 9,415 | 9,060 | 9,288 | 2,416,500 | 4,644 |
| 2015-05-27 | 8,950 | 9,110 | 8,900 | 9,019 | 1,293,700 | 4,509.50 |
| 2015-05-26 | 9,043 | 9,068 | 8,994 | 9,008 | 602,000 | 4,504 |
| 2015-05-25 | 9,050 | 9,092 | 8,977 | 9,043 | 763,600 | 4,521.50 |
| 2015-05-22 | 9,063 | 9,080 | 8,945 | 9,028 | 836,100 | 4,514 |
| 2015-05-21 | 9,108 | 9,179 | 9,017 | 9,018 | 1,098,600 | 4,509 |
| 2015-05-20 | 9,200 | 9,200 | 9,062 | 9,063 | 1,374,100 | 4,531.50 |
| 2015-05-19 | 9,100 | 9,189 | 9,075 | 9,146 | 1,046,300 | 4,573 |
| 2015-05-18 | 9,120 | 9,128 | 9,021 | 9,049 | 794,500 | 4,524.50 |
| 2015-05-15 | 9,100 | 9,120 | 9,032 | 9,103 | 748,300 | 4,551.50 |
| 2015-05-14 | 8,995 | 9,120 | 8,932 | 9,029 | 1,330,900 | 4,514.50 |
| 2015-05-13 | 8,874 | 8,975 | 8,812 | 8,897 | 1,029,700 | 4,448.50 |
| 2015-05-12 | 8,960 | 8,960 | 8,824 | 8,888 | 975,200 | 4,444 |
| 2015-05-11 | 8,979 | 8,994 | 8,904 | 8,963 | 957,000 | 4,481.50 |
| 2015-05-08 | 9,000 | 9,000 | 8,770 | 8,840 | 1,835,600 | 4,420 |
| 2015-05-07 | 9,000 | 9,047 | 8,866 | 9,020 | 1,772,400 | 4,510 |
| 2015-05-01 | 8,987 | 9,128 | 8,920 | 9,052 | 1,561,600 | 4,526 |
| 2015-04-30 | 9,050 | 9,180 | 8,950 | 8,960 | 2,644,000 | 4,480 |
| 2015-04-28 | 9,098 | 9,200 | 8,974 | 9,084 | 2,095,800 | 4,542 |
| 2015-04-27 | 8,841 | 9,171 | 8,806 | 9,127 | 2,621,900 | 4,563.50 |
| 2015-04-24 | 8,855 | 8,972 | 8,702 | 8,863 | 2,501,000 | 4,431.50 |
| 2015-04-23 | 8,290 | 9,075 | 8,188 | 8,869 | 6,609,100 | 4,434.50 |
| 2015-04-22 | 8,300 | 8,346 | 8,225 | 8,335 | 1,639,100 | 4,167.50 |
| 2015-04-21 | 8,199 | 8,296 | 8,162 | 8,264 | 1,374,100 | 4,132 |
| 2015-04-20 | 8,196 | 8,255 | 8,160 | 8,160 | 1,216,800 | 4,080 |
| 2015-04-17 | 8,290 | 8,370 | 8,197 | 8,220 | 2,568,000 | 4,110 |
| 2015-04-16 | 8,130 | 8,269 | 8,100 | 8,269 | 1,929,100 | 4,134.50 |
| 2015-04-15 | 8,052 | 8,120 | 8,018 | 8,105 | 1,036,500 | 4,052.50 |
| 2015-04-14 | 8,125 | 8,127 | 8,060 | 8,087 | 719,500 | 4,043.50 |
| 2015-04-13 | 8,069 | 8,127 | 8,032 | 8,111 | 830,100 | 4,055.50 |
| 2015-04-10 | 8,110 | 8,110 | 8,018 | 8,033 | 1,373,600 | 4,016.50 |
| 2015-04-09 | 8,100 | 8,130 | 8,053 | 8,098 | 1,489,800 | 4,049 |
| 2015-04-08 | 8,150 | 8,187 | 8,111 | 8,159 | 1,184,200 | 4,079.50 |
| 2015-04-07 | 8,180 | 8,180 | 8,060 | 8,102 | 1,226,600 | 4,051 |
| 2015-04-06 | 8,147 | 8,193 | 8,090 | 8,116 | 986,300 | 4,058 |
| 2015-04-03 | 8,060 | 8,199 | 8,059 | 8,194 | 1,727,900 | 4,097 |
| 2015-04-02 | 7,995 | 8,144 | 7,925 | 8,028 | 2,026,200 | 4,014 |
| 2015-04-01 | 7,999 | 8,013 | 7,854 | 7,900 | 1,791,400 | 3,950 |
| 2015-03-31 | 8,189 | 8,189 | 7,987 | 7,987 | 1,303,800 | 3,993.50 |
| 2015-03-30 | 8,120 | 8,125 | 7,951 | 8,062 | 1,265,100 | 4,031 |
| 2015-03-27 | 8,045 | 8,196 | 8,011 | 8,120 | 2,839,000 | 4,060 |
| 2015-03-26 | 8,005 | 8,094 | 7,961 | 8,034 | 1,607,500 | 4,017 |
| 2015-03-25 | 8,012 | 8,078 | 8,006 | 8,078 | 1,313,500 | 4,039 |
| 2015-03-24 | 7,903 | 8,016 | 7,885 | 7,993 | 1,141,400 | 3,996.50 |
| 2015-03-23 | 7,901 | 8,023 | 7,901 | 8,005 | 1,802,300 | 4,002.50 |
| 2015-03-20 | 7,910 | 7,939 | 7,821 | 7,930 | 1,470,000 | 3,965 |
| 2015-03-19 | 7,985 | 8,150 | 7,868 | 7,943 | 2,554,800 | 3,971.50 |
| 2015-03-18 | 7,837 | 7,939 | 7,819 | 7,935 | 2,423,000 | 3,967.50 |
| 2015-03-17 | 7,770 | 7,878 | 7,743 | 7,837 | 1,814,200 | 3,918.50 |
| 2015-03-16 | 7,701 | 7,719 | 7,675 | 7,695 | 1,223,600 | 3,847.50 |
| 2015-03-13 | 7,790 | 7,790 | 7,700 | 7,715 | 2,423,100 | 3,857.50 |
| 2015-03-12 | 7,730 | 7,799 | 7,700 | 7,760 | 1,582,900 | 3,880 |
| 2015-03-11 | 7,726 | 7,821 | 7,634 | 7,730 | 1,861,300 | 3,865 |
| 2015-03-10 | 7,920 | 7,925 | 7,800 | 7,806 | 1,129,100 | 3,903 |
| 2015-03-09 | 7,920 | 7,920 | 7,811 | 7,865 | 878,200 | 3,932.50 |
| 2015-03-06 | 7,825 | 7,970 | 7,820 | 7,933 | 1,508,400 | 3,966.50 |
| 2015-03-05 | 7,809 | 7,850 | 7,752 | 7,816 | 1,537,100 | 3,908 |
| 2015-03-04 | 7,981 | 7,981 | 7,842 | 7,854 | 2,400,500 | 3,927 |
| 2015-03-03 | 8,155 | 8,155 | 8,001 | 8,021 | 1,696,700 | 4,010.50 |
| 2015-03-02 | 8,101 | 8,150 | 8,100 | 8,140 | 1,374,900 | 4,070 |
| 2015-02-27 | 8,066 | 8,140 | 8,041 | 8,072 | 1,855,300 | 4,036 |
| 2015-02-26 | 8,072 | 8,086 | 8,022 | 8,054 | 2,056,900 | 4,027 |
| 2015-02-25 | 8,181 | 8,192 | 8,110 | 8,130 | 1,223,900 | 4,065 |
| 2015-02-24 | 8,215 | 8,221 | 8,152 | 8,186 | 1,264,200 | 4,093 |
| 2015-02-23 | 8,199 | 8,296 | 8,193 | 8,262 | 1,128,900 | 4,131 |
| 2015-02-20 | 8,158 | 8,189 | 8,077 | 8,186 | 983,700 | 4,093 |
| 2015-02-19 | 8,180 | 8,192 | 8,110 | 8,152 | 1,195,100 | 4,076 |
| 2015-02-18 | 8,225 | 8,225 | 8,131 | 8,176 | 1,609,900 | 4,088 |
| 2015-02-17 | 8,147 | 8,195 | 8,081 | 8,171 | 1,190,700 | 4,085.50 |
| 2015-02-16 | 8,310 | 8,316 | 8,168 | 8,207 | 1,015,300 | 4,103.50 |
| 2015-02-13 | 8,210 | 8,286 | 8,201 | 8,268 | 1,057,600 | 4,134 |
| 2015-02-12 | 8,300 | 8,346 | 8,192 | 8,210 | 2,025,500 | 4,105 |
| 2015-02-10 | 8,217 | 8,250 | 8,174 | 8,233 | 1,069,600 | 4,116.50 |
| 2015-02-09 | 8,180 | 8,273 | 8,173 | 8,218 | 1,831,400 | 4,109 |
| 2015-02-06 | 8,133 | 8,145 | 8,000 | 8,113 | 1,244,800 | 4,056.50 |
| 2015-02-05 | 8,086 | 8,139 | 8,056 | 8,089 | 1,675,800 | 4,044.50 |
| 2015-02-04 | 7,999 | 8,057 | 7,957 | 8,010 | 1,170,900 | 4,005 |
| 2015-02-03 | 8,171 | 8,171 | 7,815 | 7,856 | 2,057,800 | 3,928 |
| 2015-02-02 | 8,036 | 8,129 | 7,977 | 8,089 | 949,200 | 4,044.50 |
| 2015-01-30 | 8,180 | 8,192 | 8,065 | 8,074 | 1,529,400 | 4,037 |
| 2015-01-29 | 8,090 | 8,174 | 8,046 | 8,064 | 1,447,400 | 4,032 |
| 2015-01-28 | 8,085 | 8,163 | 8,066 | 8,142 | 1,357,100 | 4,071 |
| 2015-01-27 | 8,049 | 8,125 | 8,021 | 8,125 | 1,937,300 | 4,062.50 |
| 2015-01-26 | 7,921 | 7,994 | 7,911 | 7,976 | 1,780,600 | 3,988 |
| 2015-01-23 | 7,954 | 8,079 | 7,712 | 8,047 | 3,860,000 | 4,023.50 |
| 2015-01-22 | 8,094 | 8,132 | 7,931 | 7,998 | 2,048,700 | 3,999 |
| 2015-01-21 | 7,969 | 8,111 | 7,920 | 8,062 | 2,535,400 | 4,031 |
| 2015-01-20 | 7,854 | 7,964 | 7,810 | 7,961 | 1,776,400 | 3,980.50 |
| 2015-01-19 | 7,911 | 7,925 | 7,783 | 7,824 | 1,230,700 | 3,912 |
| 2015-01-16 | 7,826 | 7,959 | 7,777 | 7,848 | 1,826,600 | 3,924 |
| 2015-01-15 | 7,750 | 7,993 | 7,732 | 7,976 | 1,843,800 | 3,988 |
| 2015-01-14 | 7,859 | 7,863 | 7,709 | 7,716 | 1,608,100 | 3,858 |
| 2015-01-13 | 7,831 | 7,926 | 7,790 | 7,913 | 1,355,200 | 3,956.50 |
| 2015-01-09 | 7,953 | 7,977 | 7,805 | 7,935 | 1,326,400 | 3,967.50 |
| 2015-01-08 | 7,814 | 7,911 | 7,792 | 7,868 | 1,349,800 | 3,934 |
| 2015-01-07 | 7,620 | 7,788 | 7,616 | 7,687 | 1,254,800 | 3,843.50 |
| 2015-01-06 | 7,768 | 7,810 | 7,688 | 7,688 | 1,591,500 | 3,844 |
| 2015-01-05 | 8,000 | 8,026 | 7,857 | 7,868 | 2,107,200 | 3,934 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
