6871 (株)日本マイクロニクス 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 | 1,284 | 1,333 | 1,280 | 1,280 | 778,400 | 1,280 |
| 2015-12-29 | 1,288 | 1,360 | 1,263 | 1,296 | 2,704,600 | 1,296 |
| 2015-12-28 | 1,207 | 1,267 | 1,190 | 1,236 | 708,900 | 1,236 |
| 2015-12-25 | 1,160 | 1,189 | 1,150 | 1,167 | 562,800 | 1,167 |
| 2015-12-24 | 1,209 | 1,232 | 1,154 | 1,161 | 585,200 | 1,161 |
| 2015-12-22 | 1,268 | 1,288 | 1,212 | 1,219 | 463,000 | 1,219 |
| 2015-12-21 | 1,250 | 1,290 | 1,237 | 1,271 | 398,400 | 1,271 |
| 2015-12-18 | 1,291 | 1,317 | 1,266 | 1,266 | 350,100 | 1,266 |
| 2015-12-17 | 1,300 | 1,330 | 1,291 | 1,314 | 385,400 | 1,314 |
| 2015-12-16 | 1,272 | 1,307 | 1,256 | 1,270 | 370,000 | 1,270 |
| 2015-12-15 | 1,325 | 1,336 | 1,266 | 1,268 | 402,000 | 1,268 |
| 2015-12-14 | 1,337 | 1,349 | 1,298 | 1,337 | 493,400 | 1,337 |
| 2015-12-11 | 1,416 | 1,429 | 1,357 | 1,368 | 641,600 | 1,368 |
| 2015-12-10 | 1,385 | 1,433 | 1,342 | 1,408 | 1,351,300 | 1,408 |
| 2015-12-09 | 1,325 | 1,400 | 1,311 | 1,396 | 1,182,400 | 1,396 |
| 2015-12-08 | 1,290 | 1,331 | 1,247 | 1,320 | 539,800 | 1,320 |
| 2015-12-07 | 1,335 | 1,342 | 1,283 | 1,293 | 603,400 | 1,293 |
| 2015-12-04 | 1,283 | 1,335 | 1,279 | 1,313 | 513,000 | 1,313 |
| 2015-12-03 | 1,305 | 1,321 | 1,291 | 1,313 | 454,000 | 1,313 |
| 2015-12-02 | 1,282 | 1,332 | 1,270 | 1,317 | 795,500 | 1,317 |
| 2015-12-01 | 1,270 | 1,293 | 1,266 | 1,282 | 562,000 | 1,282 |
| 2015-11-30 | 1,278 | 1,303 | 1,222 | 1,266 | 1,020,000 | 1,266 |
| 2015-11-27 | 1,177 | 1,297 | 1,177 | 1,274 | 2,160,900 | 1,274 |
| 2015-11-26 | 1,140 | 1,183 | 1,137 | 1,177 | 409,800 | 1,177 |
| 2015-11-25 | 1,141 | 1,151 | 1,129 | 1,151 | 417,200 | 1,151 |
| 2015-11-24 | 1,125 | 1,166 | 1,095 | 1,151 | 1,463,300 | 1,151 |
| 2015-11-20 | 1,050 | 1,065 | 1,031 | 1,065 | 286,100 | 1,065 |
| 2015-11-19 | 1,038 | 1,042 | 1,027 | 1,037 | 394,800 | 1,037 |
| 2015-11-18 | 1,068 | 1,076 | 1,016 | 1,021 | 821,200 | 1,021 |
| 2015-11-17 | 1,070 | 1,120 | 1,044 | 1,098 | 1,146,500 | 1,098 |
| 2015-11-16 | 1,171 | 1,199 | 1,140 | 1,140 | 501,200 | 1,140 |
| 2015-11-13 | 1,170 | 1,198 | 1,159 | 1,198 | 192,100 | 1,198 |
| 2015-11-12 | 1,202 | 1,211 | 1,189 | 1,189 | 173,700 | 1,189 |
| 2015-11-11 | 1,202 | 1,222 | 1,201 | 1,213 | 177,400 | 1,213 |
| 2015-11-10 | 1,223 | 1,244 | 1,202 | 1,216 | 297,900 | 1,216 |
| 2015-11-09 | 1,242 | 1,250 | 1,233 | 1,240 | 149,200 | 1,240 |
| 2015-11-06 | 1,182 | 1,238 | 1,173 | 1,236 | 242,200 | 1,236 |
| 2015-11-05 | 1,216 | 1,224 | 1,165 | 1,182 | 309,700 | 1,182 |
| 2015-11-04 | 1,246 | 1,249 | 1,218 | 1,225 | 102,200 | 1,225 |
| 2015-11-02 | 1,239 | 1,255 | 1,218 | 1,233 | 128,700 | 1,233 |
| 2015-10-30 | 1,257 | 1,260 | 1,225 | 1,235 | 139,200 | 1,235 |
| 2015-10-29 | 1,267 | 1,267 | 1,241 | 1,264 | 101,200 | 1,264 |
| 2015-10-28 | 1,252 | 1,286 | 1,237 | 1,237 | 168,800 | 1,237 |
| 2015-10-27 | 1,305 | 1,312 | 1,263 | 1,276 | 270,400 | 1,276 |
| 2015-10-26 | 1,302 | 1,344 | 1,280 | 1,314 | 470,500 | 1,314 |
| 2015-10-23 | 1,310 | 1,310 | 1,287 | 1,294 | 340,700 | 1,294 |
| 2015-10-22 | 1,256 | 1,295 | 1,241 | 1,279 | 320,500 | 1,279 |
| 2015-10-21 | 1,201 | 1,268 | 1,201 | 1,246 | 229,500 | 1,246 |
| 2015-10-20 | 1,227 | 1,228 | 1,194 | 1,214 | 171,600 | 1,214 |
| 2015-10-19 | 1,237 | 1,241 | 1,213 | 1,230 | 154,800 | 1,230 |
| 2015-10-16 | 1,280 | 1,290 | 1,232 | 1,236 | 298,600 | 1,236 |
| 2015-10-15 | 1,250 | 1,280 | 1,227 | 1,262 | 284,600 | 1,262 |
| 2015-10-14 | 1,250 | 1,277 | 1,213 | 1,277 | 439,700 | 1,277 |
| 2015-10-13 | 1,179 | 1,318 | 1,166 | 1,260 | 1,344,300 | 1,260 |
| 2015-10-09 | 1,167 | 1,180 | 1,158 | 1,180 | 125,200 | 1,180 |
| 2015-10-08 | 1,164 | 1,167 | 1,142 | 1,167 | 176,100 | 1,167 |
| 2015-10-07 | 1,115 | 1,160 | 1,115 | 1,158 | 239,500 | 1,158 |
| 2015-10-06 | 1,122 | 1,141 | 1,113 | 1,118 | 218,800 | 1,118 |
| 2015-10-05 | 1,140 | 1,146 | 1,099 | 1,100 | 323,400 | 1,100 |
| 2015-10-02 | 1,074 | 1,134 | 1,074 | 1,117 | 234,700 | 1,117 |
| 2015-10-01 | 1,089 | 1,120 | 1,085 | 1,095 | 190,100 | 1,095 |
| 2015-09-30 | 1,075 | 1,098 | 1,069 | 1,083 | 202,000 | 1,083 |
| 2015-09-29 | 1,148 | 1,148 | 1,060 | 1,060 | 561,200 | 1,060 |
| 2015-09-28 | 1,150 | 1,195 | 1,110 | 1,176 | 208,300 | 1,176 |
| 2015-09-25 | 2,435 | 2,435 | 2,260 | 2,344 | 390,300 | 1,172 |
| 2015-09-24 | 2,422 | 2,445 | 2,400 | 2,437 | 134,400 | 1,218.50 |
| 2015-09-18 | 2,391 | 2,485 | 2,370 | 2,472 | 160,000 | 1,236 |
| 2015-09-17 | 2,472 | 2,488 | 2,401 | 2,414 | 190,000 | 1,207 |
| 2015-09-16 | 2,338 | 2,474 | 2,330 | 2,471 | 291,800 | 1,235.50 |
| 2015-09-15 | 2,311 | 2,373 | 2,307 | 2,309 | 119,700 | 1,154.50 |
| 2015-09-14 | 2,416 | 2,417 | 2,359 | 2,361 | 191,700 | 1,180.50 |
| 2015-09-11 | 2,345 | 2,439 | 2,339 | 2,432 | 201,500 | 1,216 |
| 2015-09-10 | 2,280 | 2,342 | 2,270 | 2,342 | 157,400 | 1,171 |
| 2015-09-09 | 2,271 | 2,342 | 2,241 | 2,342 | 292,300 | 1,171 |
| 2015-09-08 | 2,215 | 2,262 | 2,167 | 2,190 | 197,800 | 1,095 |
| 2015-09-07 | 2,159 | 2,250 | 2,130 | 2,215 | 161,000 | 1,107.50 |
| 2015-09-04 | 2,285 | 2,290 | 2,111 | 2,234 | 265,600 | 1,117 |
| 2015-09-03 | 2,345 | 2,350 | 2,240 | 2,258 | 204,200 | 1,129 |
| 2015-09-02 | 2,145 | 2,295 | 2,131 | 2,256 | 235,500 | 1,128 |
| 2015-09-01 | 2,315 | 2,320 | 2,245 | 2,245 | 210,900 | 1,122.50 |
| 2015-08-31 | 2,297 | 2,365 | 2,254 | 2,332 | 354,800 | 1,166 |
| 2015-08-28 | 2,265 | 2,437 | 2,241 | 2,324 | 1,260,200 | 1,162 |
| 2015-08-27 | 2,202 | 2,259 | 2,135 | 2,141 | 263,800 | 1,070.50 |
| 2015-08-26 | 2,050 | 2,190 | 2,045 | 2,181 | 305,100 | 1,090.50 |
| 2015-08-25 | 1,919 | 2,203 | 1,878 | 1,990 | 691,500 | 995 |
| 2015-08-24 | 2,201 | 2,282 | 2,038 | 2,049 | 500,700 | 1,024.50 |
| 2015-08-21 | 2,389 | 2,434 | 2,331 | 2,341 | 326,800 | 1,170.50 |
| 2015-08-20 | 2,550 | 2,550 | 2,492 | 2,505 | 232,200 | 1,252.50 |
| 2015-08-19 | 2,640 | 2,640 | 2,580 | 2,582 | 148,400 | 1,291 |
| 2015-08-18 | 2,601 | 2,650 | 2,600 | 2,640 | 120,100 | 1,320 |
| 2015-08-17 | 2,678 | 2,678 | 2,605 | 2,617 | 123,400 | 1,308.50 |
| 2015-08-14 | 2,637 | 2,656 | 2,590 | 2,656 | 134,500 | 1,328 |
| 2015-08-13 | 2,619 | 2,677 | 2,610 | 2,622 | 177,000 | 1,311 |
| 2015-08-12 | 2,708 | 2,709 | 2,619 | 2,633 | 198,300 | 1,316.50 |
| 2015-08-11 | 2,610 | 2,745 | 2,610 | 2,706 | 450,100 | 1,353 |
| 2015-08-10 | 2,706 | 2,707 | 2,617 | 2,625 | 646,600 | 1,312.50 |
| 2015-08-07 | 2,910 | 2,959 | 2,756 | 2,756 | 1,636,100 | 1,378 |
| 2015-08-06 | 2,680 | 2,820 | 2,630 | 2,773 | 394,400 | 1,386.50 |
| 2015-08-05 | 2,575 | 2,664 | 2,571 | 2,639 | 149,700 | 1,319.50 |
| 2015-08-04 | 2,597 | 2,600 | 2,565 | 2,582 | 132,000 | 1,291 |
| 2015-08-03 | 2,675 | 2,696 | 2,611 | 2,612 | 207,800 | 1,306 |
| 2015-07-31 | 2,640 | 2,715 | 2,640 | 2,709 | 171,700 | 1,354.50 |
| 2015-07-30 | 2,633 | 2,670 | 2,626 | 2,640 | 87,800 | 1,320 |
| 2015-07-29 | 2,688 | 2,758 | 2,617 | 2,617 | 341,100 | 1,308.50 |
| 2015-07-28 | 2,534 | 2,676 | 2,533 | 2,658 | 173,500 | 1,329 |
| 2015-07-27 | 2,680 | 2,688 | 2,611 | 2,626 | 220,800 | 1,313 |
| 2015-07-24 | 2,660 | 2,729 | 2,625 | 2,713 | 222,000 | 1,356.50 |
| 2015-07-23 | 2,770 | 2,770 | 2,675 | 2,683 | 336,000 | 1,341.50 |
| 2015-07-22 | 2,811 | 2,827 | 2,772 | 2,776 | 245,600 | 1,388 |
| 2015-07-21 | 2,870 | 2,908 | 2,811 | 2,828 | 344,100 | 1,414 |
| 2015-07-17 | 2,920 | 2,980 | 2,832 | 2,881 | 1,894,800 | 1,440.50 |
| 2015-07-16 | 2,677 | 2,698 | 2,583 | 2,632 | 224,200 | 1,316 |
| 2015-07-15 | 2,758 | 2,770 | 2,661 | 2,675 | 209,100 | 1,337.50 |
| 2015-07-14 | 2,656 | 2,755 | 2,656 | 2,715 | 314,400 | 1,357.50 |
| 2015-07-13 | 2,582 | 2,682 | 2,567 | 2,646 | 208,800 | 1,323 |
| 2015-07-10 | 2,583 | 2,615 | 2,528 | 2,557 | 219,000 | 1,278.50 |
| 2015-07-09 | 2,434 | 2,596 | 2,300 | 2,583 | 770,100 | 1,291.50 |
| 2015-07-08 | 2,754 | 2,761 | 2,620 | 2,634 | 329,800 | 1,317 |
| 2015-07-07 | 2,722 | 2,797 | 2,721 | 2,777 | 229,800 | 1,388.50 |
| 2015-07-06 | 2,750 | 2,767 | 2,650 | 2,702 | 480,000 | 1,351 |
| 2015-07-03 | 2,850 | 2,850 | 2,771 | 2,812 | 427,100 | 1,406 |
| 2015-07-02 | 2,899 | 2,906 | 2,826 | 2,855 | 366,100 | 1,427.50 |
| 2015-07-01 | 2,827 | 2,869 | 2,781 | 2,837 | 382,000 | 1,418.50 |
| 2015-06-30 | 2,945 | 2,967 | 2,790 | 2,817 | 647,600 | 1,408.50 |
| 2015-06-29 | 2,910 | 3,055 | 2,813 | 2,915 | 1,044,200 | 1,457.50 |
| 2015-06-26 | 2,890 | 3,080 | 2,746 | 3,080 | 5,352,100 | 1,540 |
| 2015-06-25 | 3,130 | 3,130 | 3,130 | 3,130 | 40,300 | 1,565 |
| 2015-06-24 | 3,940 | 3,970 | 3,815 | 3,830 | 205,300 | 1,915 |
| 2015-06-23 | 3,830 | 3,925 | 3,810 | 3,920 | 328,500 | 1,960 |
| 2015-06-22 | 3,690 | 3,855 | 3,690 | 3,750 | 241,900 | 1,875 |
| 2015-06-19 | 3,770 | 3,820 | 3,755 | 3,800 | 108,100 | 1,900 |
| 2015-06-18 | 3,885 | 3,885 | 3,740 | 3,745 | 187,300 | 1,872.50 |
| 2015-06-17 | 3,920 | 3,950 | 3,830 | 3,845 | 167,100 | 1,922.50 |
| 2015-06-16 | 4,035 | 4,080 | 3,880 | 3,890 | 227,100 | 1,945 |
| 2015-06-15 | 4,050 | 4,130 | 4,035 | 4,065 | 124,100 | 2,032.50 |
| 2015-06-12 | 4,140 | 4,175 | 4,000 | 4,135 | 330,900 | 2,067.50 |
| 2015-06-11 | 3,910 | 4,105 | 3,865 | 4,105 | 283,700 | 2,052.50 |
| 2015-06-10 | 3,915 | 3,945 | 3,865 | 3,895 | 113,800 | 1,947.50 |
| 2015-06-09 | 3,990 | 4,015 | 3,905 | 3,905 | 217,200 | 1,952.50 |
| 2015-06-08 | 4,090 | 4,090 | 3,970 | 3,985 | 131,100 | 1,992.50 |
| 2015-06-05 | 4,150 | 4,175 | 4,020 | 4,050 | 281,800 | 2,025 |
| 2015-06-04 | 4,180 | 4,230 | 4,175 | 4,180 | 144,700 | 2,090 |
| 2015-06-03 | 4,180 | 4,240 | 4,120 | 4,200 | 128,400 | 2,100 |
| 2015-06-02 | 4,280 | 4,295 | 4,175 | 4,180 | 265,200 | 2,090 |
| 2015-06-01 | 4,320 | 4,375 | 4,290 | 4,300 | 190,300 | 2,150 |
| 2015-05-29 | 4,300 | 4,335 | 4,270 | 4,330 | 265,500 | 2,165 |
| 2015-05-28 | 4,295 | 4,320 | 4,230 | 4,260 | 172,300 | 2,130 |
| 2015-05-27 | 4,230 | 4,295 | 4,195 | 4,255 | 154,300 | 2,127.50 |
| 2015-05-26 | 4,300 | 4,315 | 4,190 | 4,230 | 295,600 | 2,115 |
| 2015-05-25 | 4,370 | 4,370 | 4,285 | 4,290 | 227,800 | 2,145 |
| 2015-05-22 | 4,295 | 4,370 | 4,270 | 4,345 | 306,300 | 2,172.50 |
| 2015-05-21 | 4,255 | 4,375 | 4,250 | 4,250 | 292,800 | 2,125 |
| 2015-05-20 | 4,320 | 4,360 | 4,235 | 4,280 | 347,300 | 2,140 |
| 2015-05-19 | 4,500 | 4,530 | 4,245 | 4,290 | 826,400 | 2,145 |
| 2015-05-18 | 4,310 | 4,565 | 4,310 | 4,465 | 1,262,100 | 2,232.50 |
| 2015-05-15 | 4,300 | 4,360 | 4,230 | 4,305 | 554,400 | 2,152.50 |
| 2015-05-14 | 4,320 | 4,370 | 4,190 | 4,240 | 849,900 | 2,120 |
| 2015-05-13 | 3,925 | 4,360 | 3,895 | 4,300 | 1,377,600 | 2,150 |
| 2015-05-12 | 4,090 | 4,090 | 3,920 | 3,975 | 452,000 | 1,987.50 |
| 2015-05-11 | 4,115 | 4,200 | 4,035 | 4,110 | 1,007,300 | 2,055 |
| 2015-05-08 | 3,680 | 3,840 | 3,670 | 3,835 | 295,300 | 1,917.50 |
| 2015-05-07 | 3,650 | 3,740 | 3,610 | 3,645 | 244,200 | 1,822.50 |
| 2015-05-01 | 3,670 | 3,680 | 3,525 | 3,600 | 252,400 | 1,800 |
| 2015-04-30 | 3,800 | 3,815 | 3,630 | 3,680 | 346,300 | 1,840 |
| 2015-04-28 | 3,920 | 3,955 | 3,780 | 3,855 | 277,200 | 1,927.50 |
| 2015-04-27 | 4,010 | 4,085 | 3,915 | 3,920 | 259,800 | 1,960 |
| 2015-04-24 | 3,905 | 4,035 | 3,900 | 4,015 | 347,500 | 2,007.50 |
| 2015-04-23 | 3,910 | 3,935 | 3,870 | 3,880 | 139,500 | 1,940 |
| 2015-04-22 | 3,970 | 3,970 | 3,855 | 3,900 | 215,100 | 1,950 |
| 2015-04-21 | 3,885 | 3,950 | 3,820 | 3,910 | 378,200 | 1,955 |
| 2015-04-20 | 3,990 | 4,100 | 3,815 | 3,815 | 661,700 | 1,907.50 |
| 2015-04-17 | 4,245 | 4,395 | 4,055 | 4,060 | 1,342,000 | 2,030 |
| 2015-04-16 | 4,105 | 4,265 | 4,050 | 4,245 | 999,600 | 2,122.50 |
| 2015-04-15 | 3,940 | 4,175 | 3,920 | 4,035 | 879,900 | 2,017.50 |
| 2015-04-14 | 4,120 | 4,245 | 3,950 | 3,975 | 1,279,200 | 1,987.50 |
| 2015-04-13 | 3,905 | 4,305 | 3,870 | 4,260 | 2,701,900 | 2,130 |
| 2015-04-10 | 3,540 | 3,840 | 3,520 | 3,835 | 1,269,900 | 1,917.50 |
| 2015-04-09 | 3,450 | 3,550 | 3,440 | 3,530 | 406,900 | 1,765 |
| 2015-04-08 | 3,445 | 3,485 | 3,420 | 3,460 | 175,300 | 1,730 |
| 2015-04-07 | 3,485 | 3,515 | 3,440 | 3,445 | 223,500 | 1,722.50 |
| 2015-04-06 | 3,425 | 3,485 | 3,405 | 3,480 | 156,900 | 1,740 |
| 2015-04-03 | 3,410 | 3,475 | 3,400 | 3,430 | 144,500 | 1,715 |
| 2015-04-02 | 3,455 | 3,485 | 3,395 | 3,420 | 168,100 | 1,710 |
| 2015-04-01 | 3,500 | 3,500 | 3,375 | 3,410 | 331,700 | 1,705 |
| 2015-03-31 | 3,400 | 3,535 | 3,370 | 3,500 | 352,100 | 1,750 |
| 2015-03-30 | 3,400 | 3,410 | 3,355 | 3,360 | 103,600 | 1,680 |
| 2015-03-27 | 3,455 | 3,480 | 3,370 | 3,400 | 219,100 | 1,700 |
| 2015-03-26 | 3,485 | 3,500 | 3,410 | 3,430 | 231,600 | 1,715 |
| 2015-03-25 | 3,455 | 3,570 | 3,440 | 3,540 | 489,100 | 1,770 |
| 2015-03-24 | 3,375 | 3,460 | 3,345 | 3,450 | 242,000 | 1,725 |
| 2015-03-23 | 3,415 | 3,425 | 3,345 | 3,345 | 161,600 | 1,672.50 |
| 2015-03-20 | 3,430 | 3,480 | 3,370 | 3,385 | 282,900 | 1,692.50 |
| 2015-03-19 | 3,490 | 3,540 | 3,375 | 3,425 | 438,700 | 1,712.50 |
| 2015-03-18 | 3,380 | 3,520 | 3,360 | 3,520 | 414,300 | 1,760 |
| 2015-03-17 | 3,360 | 3,390 | 3,330 | 3,340 | 187,900 | 1,670 |
| 2015-03-16 | 3,330 | 3,400 | 3,310 | 3,325 | 263,800 | 1,662.50 |
| 2015-03-13 | 3,350 | 3,530 | 3,325 | 3,370 | 423,500 | 1,685 |
| 2015-03-12 | 3,395 | 3,460 | 3,310 | 3,340 | 399,000 | 1,670 |
| 2015-03-11 | 3,220 | 3,390 | 3,210 | 3,380 | 463,800 | 1,690 |
| 2015-03-10 | 3,160 | 3,310 | 3,160 | 3,205 | 346,400 | 1,602.50 |
| 2015-03-09 | 3,220 | 3,240 | 3,155 | 3,180 | 229,700 | 1,590 |
| 2015-03-06 | 3,315 | 3,350 | 3,230 | 3,255 | 264,300 | 1,627.50 |
| 2015-03-05 | 3,345 | 3,435 | 3,315 | 3,320 | 216,200 | 1,660 |
| 2015-03-04 | 3,350 | 3,445 | 3,275 | 3,365 | 428,500 | 1,682.50 |
| 2015-03-03 | 3,650 | 3,660 | 3,370 | 3,390 | 851,000 | 1,695 |
| 2015-03-02 | 3,475 | 3,620 | 3,455 | 3,585 | 857,600 | 1,792.50 |
| 2015-02-27 | 3,360 | 3,480 | 3,255 | 3,455 | 1,109,700 | 1,727.50 |
| 2015-02-26 | 3,515 | 3,685 | 3,335 | 3,350 | 3,917,600 | 1,675 |
| 2015-02-25 | 2,944 | 3,145 | 2,922 | 3,095 | 596,300 | 1,547.50 |
| 2015-02-24 | 2,830 | 2,910 | 2,827 | 2,909 | 174,600 | 1,454.50 |
| 2015-02-23 | 2,835 | 2,885 | 2,801 | 2,825 | 172,300 | 1,412.50 |
| 2015-02-20 | 2,806 | 2,870 | 2,805 | 2,839 | 140,200 | 1,419.50 |
| 2015-02-19 | 2,944 | 2,969 | 2,820 | 2,825 | 222,800 | 1,412.50 |
| 2015-02-18 | 2,811 | 2,944 | 2,811 | 2,904 | 329,600 | 1,452 |
| 2015-02-17 | 2,713 | 2,920 | 2,707 | 2,839 | 363,400 | 1,419.50 |
| 2015-02-16 | 2,700 | 2,788 | 2,675 | 2,725 | 221,000 | 1,362.50 |
| 2015-02-13 | 2,788 | 2,790 | 2,702 | 2,741 | 244,600 | 1,370.50 |
| 2015-02-12 | 2,856 | 2,869 | 2,822 | 2,822 | 188,500 | 1,411 |
| 2015-02-10 | 2,837 | 2,910 | 2,807 | 2,835 | 195,100 | 1,417.50 |
| 2015-02-09 | 2,830 | 2,867 | 2,651 | 2,850 | 514,800 | 1,425 |
| 2015-02-06 | 2,850 | 2,920 | 2,800 | 2,807 | 354,200 | 1,403.50 |
| 2015-02-05 | 2,917 | 2,953 | 2,840 | 2,886 | 631,300 | 1,443 |
| 2015-02-04 | 3,060 | 3,165 | 3,015 | 3,140 | 257,700 | 1,570 |
| 2015-02-03 | 3,070 | 3,110 | 2,983 | 3,020 | 358,900 | 1,510 |
| 2015-02-02 | 3,120 | 3,180 | 3,075 | 3,090 | 219,200 | 1,545 |
| 2015-01-30 | 3,295 | 3,360 | 3,180 | 3,205 | 222,500 | 1,602.50 |
| 2015-01-29 | 3,395 | 3,420 | 3,255 | 3,295 | 382,100 | 1,647.50 |
| 2015-01-28 | 3,220 | 3,490 | 3,200 | 3,425 | 811,500 | 1,712.50 |
| 2015-01-27 | 3,120 | 3,265 | 3,110 | 3,255 | 418,400 | 1,627.50 |
| 2015-01-26 | 3,115 | 3,180 | 3,090 | 3,120 | 169,300 | 1,560 |
| 2015-01-23 | 3,120 | 3,210 | 3,100 | 3,185 | 309,900 | 1,592.50 |
| 2015-01-22 | 3,210 | 3,220 | 3,060 | 3,135 | 412,600 | 1,567.50 |
| 2015-01-21 | 3,200 | 3,365 | 3,095 | 3,200 | 1,158,300 | 1,600 |
| 2015-01-20 | 3,150 | 3,285 | 3,015 | 3,045 | 483,600 | 1,522.50 |
| 2015-01-19 | 2,975 | 3,460 | 2,950 | 3,180 | 1,511,600 | 1,590 |
| 2015-01-16 | 3,000 | 3,020 | 2,925 | 2,957 | 317,100 | 1,478.50 |
| 2015-01-15 | 2,959 | 3,100 | 2,957 | 3,040 | 227,800 | 1,520 |
| 2015-01-14 | 3,045 | 3,060 | 2,969 | 2,977 | 204,000 | 1,488.50 |
| 2015-01-13 | 2,993 | 3,080 | 2,935 | 3,075 | 295,300 | 1,537.50 |
| 2015-01-09 | 3,215 | 3,235 | 2,975 | 3,025 | 694,200 | 1,512.50 |
| 2015-01-08 | 3,240 | 3,300 | 3,180 | 3,195 | 265,800 | 1,597.50 |
| 2015-01-07 | 3,240 | 3,295 | 3,165 | 3,190 | 402,000 | 1,595 |
| 2015-01-06 | 3,320 | 3,370 | 3,260 | 3,280 | 349,600 | 1,640 |
| 2015-01-05 | 3,455 | 3,455 | 3,380 | 3,385 | 364,200 | 1,692.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
