7716 (株)ナカニシ 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 | 4,680 | 4,770 | 4,615 | 4,705 | 15,100 | 1,568.33 |
| 2015-12-29 | 4,630 | 4,735 | 4,595 | 4,710 | 10,300 | 1,570 |
| 2015-12-28 | 4,535 | 4,630 | 4,440 | 4,630 | 8,700 | 1,543.33 |
| 2015-12-25 | 4,620 | 4,665 | 4,560 | 4,595 | 13,700 | 1,531.67 |
| 2015-12-24 | 4,745 | 4,770 | 4,645 | 4,645 | 8,900 | 1,548.33 |
| 2015-12-22 | 4,675 | 4,810 | 4,665 | 4,775 | 26,600 | 1,591.67 |
| 2015-12-21 | 4,790 | 4,795 | 4,690 | 4,725 | 12,300 | 1,575 |
| 2015-12-18 | 4,740 | 4,900 | 4,740 | 4,815 | 40,800 | 1,605 |
| 2015-12-17 | 4,700 | 4,795 | 4,700 | 4,765 | 21,800 | 1,588.33 |
| 2015-12-16 | 4,660 | 4,680 | 4,590 | 4,630 | 44,100 | 1,543.33 |
| 2015-12-15 | 4,695 | 4,710 | 4,660 | 4,680 | 45,900 | 1,560 |
| 2015-12-14 | 4,650 | 4,745 | 4,650 | 4,715 | 49,200 | 1,571.67 |
| 2015-12-11 | 4,750 | 4,800 | 4,750 | 4,790 | 46,300 | 1,596.67 |
| 2015-12-10 | 4,650 | 4,745 | 4,650 | 4,730 | 34,800 | 1,576.67 |
| 2015-12-09 | 4,605 | 4,735 | 4,605 | 4,720 | 43,800 | 1,573.33 |
| 2015-12-08 | 4,555 | 4,625 | 4,530 | 4,605 | 36,900 | 1,535 |
| 2015-12-07 | 4,515 | 4,605 | 4,515 | 4,555 | 21,900 | 1,518.33 |
| 2015-12-04 | 4,450 | 4,495 | 4,425 | 4,495 | 23,700 | 1,498.33 |
| 2015-12-03 | 4,440 | 4,470 | 4,440 | 4,450 | 14,500 | 1,483.33 |
| 2015-12-02 | 4,420 | 4,490 | 4,420 | 4,440 | 11,100 | 1,480 |
| 2015-12-01 | 4,395 | 4,440 | 4,390 | 4,420 | 27,800 | 1,473.33 |
| 2015-11-30 | 4,380 | 4,425 | 4,360 | 4,395 | 19,200 | 1,465 |
| 2015-11-27 | 4,400 | 4,400 | 4,360 | 4,365 | 17,700 | 1,455 |
| 2015-11-26 | 4,420 | 4,420 | 4,400 | 4,415 | 1,800 | 1,471.67 |
| 2015-11-25 | 4,395 | 4,420 | 4,370 | 4,370 | 20,100 | 1,456.67 |
| 2015-11-24 | 4,375 | 4,435 | 4,375 | 4,395 | 19,400 | 1,465 |
| 2015-11-20 | 4,425 | 4,465 | 4,395 | 4,395 | 38,000 | 1,465 |
| 2015-11-19 | 4,435 | 4,450 | 4,395 | 4,400 | 19,200 | 1,466.67 |
| 2015-11-18 | 4,450 | 4,490 | 4,410 | 4,450 | 13,100 | 1,483.33 |
| 2015-11-17 | 4,410 | 4,460 | 4,410 | 4,450 | 5,400 | 1,483.33 |
| 2015-11-16 | 4,340 | 4,420 | 4,335 | 4,395 | 12,200 | 1,465 |
| 2015-11-13 | 4,305 | 4,410 | 4,275 | 4,395 | 26,200 | 1,465 |
| 2015-11-12 | 4,330 | 4,360 | 4,290 | 4,305 | 25,800 | 1,435 |
| 2015-11-11 | 4,250 | 4,380 | 4,250 | 4,330 | 28,900 | 1,443.33 |
| 2015-11-10 | 4,245 | 4,330 | 4,245 | 4,310 | 27,200 | 1,436.67 |
| 2015-11-09 | 4,315 | 4,350 | 4,270 | 4,310 | 23,200 | 1,436.67 |
| 2015-11-06 | 4,210 | 4,365 | 4,210 | 4,315 | 27,800 | 1,438.33 |
| 2015-11-05 | 4,245 | 4,250 | 4,160 | 4,210 | 20,300 | 1,403.33 |
| 2015-11-04 | 4,275 | 4,275 | 4,185 | 4,215 | 33,400 | 1,405 |
| 2015-11-02 | 4,190 | 4,220 | 4,150 | 4,205 | 43,000 | 1,401.67 |
| 2015-10-30 | 4,045 | 4,200 | 4,030 | 4,125 | 36,600 | 1,375 |
| 2015-10-29 | 4,035 | 4,060 | 3,910 | 4,030 | 46,900 | 1,343.33 |
| 2015-10-28 | 4,000 | 4,035 | 3,980 | 3,995 | 22,000 | 1,331.67 |
| 2015-10-27 | 3,990 | 3,995 | 3,975 | 3,975 | 31,700 | 1,325 |
| 2015-10-26 | 4,000 | 4,005 | 3,970 | 3,990 | 27,400 | 1,330 |
| 2015-10-23 | 3,995 | 4,025 | 3,970 | 3,975 | 27,300 | 1,325 |
| 2015-10-22 | 3,980 | 4,015 | 3,960 | 3,995 | 20,400 | 1,331.67 |
| 2015-10-21 | 4,050 | 4,085 | 4,000 | 4,045 | 35,700 | 1,348.33 |
| 2015-10-20 | 4,090 | 4,120 | 4,065 | 4,080 | 26,000 | 1,360 |
| 2015-10-19 | 4,110 | 4,115 | 4,060 | 4,090 | 20,000 | 1,363.33 |
| 2015-10-16 | 4,000 | 4,090 | 4,000 | 4,055 | 26,200 | 1,351.67 |
| 2015-10-15 | 4,060 | 4,100 | 4,000 | 4,030 | 36,500 | 1,343.33 |
| 2015-10-14 | 4,050 | 4,060 | 3,945 | 3,960 | 41,500 | 1,320 |
| 2015-10-13 | 4,015 | 4,190 | 3,990 | 3,995 | 142,200 | 1,331.67 |
| 2015-10-09 | 4,195 | 4,195 | 3,965 | 4,015 | 55,500 | 1,338.33 |
| 2015-10-08 | 4,170 | 4,260 | 4,130 | 4,205 | 25,200 | 1,401.67 |
| 2015-10-07 | 4,195 | 4,200 | 4,115 | 4,130 | 5,200 | 1,376.67 |
| 2015-10-06 | 4,230 | 4,265 | 4,195 | 4,195 | 12,300 | 1,398.33 |
| 2015-10-05 | 4,215 | 4,255 | 4,215 | 4,230 | 3,600 | 1,410 |
| 2015-10-02 | 4,300 | 4,345 | 4,190 | 4,195 | 36,800 | 1,398.33 |
| 2015-10-01 | 4,240 | 4,355 | 4,215 | 4,355 | 15,200 | 1,451.67 |
| 2015-09-30 | 4,280 | 4,505 | 4,275 | 4,450 | 17,100 | 1,483.33 |
| 2015-09-29 | 4,195 | 4,290 | 4,150 | 4,190 | 8,000 | 1,396.67 |
| 2015-09-28 | 4,230 | 4,325 | 4,215 | 4,230 | 17,800 | 1,410 |
| 2015-09-25 | 4,285 | 4,285 | 4,140 | 4,240 | 33,300 | 1,413.33 |
| 2015-09-24 | 4,280 | 4,360 | 4,245 | 4,265 | 12,900 | 1,421.67 |
| 2015-09-18 | 4,380 | 4,400 | 4,320 | 4,325 | 10,200 | 1,441.67 |
| 2015-09-17 | 4,450 | 4,450 | 4,325 | 4,380 | 13,000 | 1,460 |
| 2015-09-16 | 4,400 | 4,485 | 4,370 | 4,485 | 21,900 | 1,495 |
| 2015-09-15 | 4,370 | 4,495 | 4,365 | 4,445 | 21,100 | 1,481.67 |
| 2015-09-14 | 4,450 | 4,450 | 4,290 | 4,370 | 13,500 | 1,456.67 |
| 2015-09-11 | 4,400 | 4,480 | 4,385 | 4,475 | 33,400 | 1,491.67 |
| 2015-09-10 | 4,470 | 4,505 | 4,410 | 4,460 | 13,800 | 1,486.67 |
| 2015-09-09 | 4,435 | 4,520 | 4,410 | 4,460 | 34,800 | 1,486.67 |
| 2015-09-08 | 4,385 | 4,545 | 4,385 | 4,435 | 30,800 | 1,478.33 |
| 2015-09-07 | 4,445 | 4,500 | 4,290 | 4,385 | 35,300 | 1,461.67 |
| 2015-09-04 | 4,490 | 4,515 | 4,365 | 4,400 | 28,600 | 1,466.67 |
| 2015-09-03 | 4,570 | 4,570 | 4,360 | 4,415 | 27,800 | 1,471.67 |
| 2015-09-02 | 4,635 | 4,655 | 4,500 | 4,575 | 15,400 | 1,525 |
| 2015-09-01 | 4,750 | 4,750 | 4,595 | 4,635 | 8,500 | 1,545 |
| 2015-08-31 | 4,760 | 4,780 | 4,705 | 4,770 | 23,600 | 1,590 |
| 2015-08-28 | 4,705 | 4,760 | 4,655 | 4,690 | 32,100 | 1,563.33 |
| 2015-08-27 | 4,800 | 4,800 | 4,650 | 4,705 | 20,000 | 1,568.33 |
| 2015-08-26 | 4,740 | 4,740 | 4,620 | 4,665 | 21,300 | 1,555 |
| 2015-08-25 | 4,520 | 4,660 | 4,300 | 4,600 | 36,000 | 1,533.33 |
| 2015-08-24 | 4,980 | 5,030 | 4,535 | 4,535 | 31,800 | 1,511.67 |
| 2015-08-21 | 5,000 | 5,120 | 5,000 | 5,060 | 22,800 | 1,686.67 |
| 2015-08-20 | 5,000 | 5,110 | 4,980 | 5,080 | 15,200 | 1,693.33 |
| 2015-08-19 | 5,160 | 5,230 | 5,070 | 5,090 | 18,000 | 1,696.67 |
| 2015-08-18 | 5,080 | 5,110 | 4,980 | 5,100 | 16,500 | 1,700 |
| 2015-08-17 | 5,000 | 5,090 | 4,930 | 5,090 | 6,800 | 1,696.67 |
| 2015-08-14 | 4,895 | 4,990 | 4,860 | 4,980 | 9,200 | 1,660 |
| 2015-08-13 | 4,910 | 4,915 | 4,820 | 4,840 | 15,700 | 1,613.33 |
| 2015-08-12 | 4,815 | 4,895 | 4,815 | 4,840 | 13,600 | 1,613.33 |
| 2015-08-11 | 4,925 | 4,950 | 4,810 | 4,835 | 32,900 | 1,611.67 |
| 2015-08-10 | 4,995 | 5,070 | 4,940 | 4,970 | 23,200 | 1,656.67 |
| 2015-08-07 | 5,070 | 5,070 | 4,970 | 4,995 | 10,200 | 1,665 |
| 2015-08-06 | 5,150 | 5,150 | 5,060 | 5,070 | 22,400 | 1,690 |
| 2015-08-05 | 5,150 | 5,190 | 5,090 | 5,130 | 15,800 | 1,710 |
| 2015-08-04 | 5,000 | 5,140 | 5,000 | 5,100 | 37,200 | 1,700 |
| 2015-08-03 | 4,940 | 5,000 | 4,940 | 5,000 | 4,500 | 1,666.67 |
| 2015-07-31 | 4,885 | 4,975 | 4,885 | 4,940 | 32,800 | 1,646.67 |
| 2015-07-30 | 4,880 | 4,900 | 4,860 | 4,880 | 9,600 | 1,626.67 |
| 2015-07-29 | 4,765 | 4,875 | 4,765 | 4,850 | 21,900 | 1,616.67 |
| 2015-07-28 | 4,770 | 4,840 | 4,770 | 4,800 | 21,700 | 1,600 |
| 2015-07-27 | 4,850 | 4,855 | 4,825 | 4,840 | 5,100 | 1,613.33 |
| 2015-07-24 | 4,815 | 4,855 | 4,815 | 4,830 | 9,200 | 1,610 |
| 2015-07-23 | 4,810 | 4,895 | 4,810 | 4,855 | 16,100 | 1,618.33 |
| 2015-07-22 | 4,950 | 4,950 | 4,825 | 4,835 | 11,000 | 1,611.67 |
| 2015-07-21 | 4,935 | 4,960 | 4,905 | 4,960 | 15,200 | 1,653.33 |
| 2015-07-17 | 4,860 | 4,940 | 4,860 | 4,910 | 12,400 | 1,636.67 |
| 2015-07-16 | 4,900 | 4,935 | 4,835 | 4,900 | 17,500 | 1,633.33 |
| 2015-07-15 | 4,840 | 4,915 | 4,815 | 4,900 | 25,800 | 1,633.33 |
| 2015-07-14 | 4,880 | 4,900 | 4,850 | 4,885 | 18,700 | 1,628.33 |
| 2015-07-13 | 4,810 | 4,850 | 4,770 | 4,810 | 25,900 | 1,603.33 |
| 2015-07-10 | 4,740 | 4,845 | 4,680 | 4,810 | 26,500 | 1,603.33 |
| 2015-07-09 | 4,800 | 4,800 | 4,615 | 4,745 | 12,100 | 1,581.67 |
| 2015-07-08 | 4,930 | 4,930 | 4,850 | 4,890 | 10,600 | 1,630 |
| 2015-07-07 | 4,900 | 4,970 | 4,900 | 4,970 | 10,400 | 1,656.67 |
| 2015-07-06 | 4,890 | 4,950 | 4,815 | 4,900 | 17,600 | 1,633.33 |
| 2015-07-03 | 4,980 | 5,000 | 4,925 | 4,970 | 22,500 | 1,656.67 |
| 2015-07-02 | 4,940 | 4,980 | 4,925 | 4,980 | 13,700 | 1,660 |
| 2015-07-01 | 4,870 | 4,915 | 4,850 | 4,910 | 19,200 | 1,636.67 |
| 2015-06-30 | 4,800 | 4,870 | 4,790 | 4,840 | 42,100 | 1,613.33 |
| 2015-06-29 | 4,900 | 4,900 | 4,800 | 4,840 | 25,200 | 1,613.33 |
| 2015-06-26 | 4,910 | 4,940 | 4,880 | 4,900 | 22,200 | 1,633.33 |
| 2015-06-25 | 4,860 | 4,865 | 4,825 | 4,845 | 9,800 | 1,615 |
| 2015-06-24 | 4,830 | 4,880 | 4,815 | 4,860 | 9,400 | 1,620 |
| 2015-06-23 | 4,755 | 4,835 | 4,745 | 4,815 | 52,100 | 1,605 |
| 2015-06-22 | 4,780 | 4,800 | 4,740 | 4,780 | 49,400 | 1,593.33 |
| 2015-06-19 | 4,790 | 4,820 | 4,750 | 4,795 | 36,900 | 1,598.33 |
| 2015-06-18 | 4,780 | 4,825 | 4,735 | 4,805 | 12,600 | 1,601.67 |
| 2015-06-17 | 4,800 | 4,820 | 4,765 | 4,785 | 16,000 | 1,595 |
| 2015-06-16 | 4,810 | 4,820 | 4,755 | 4,815 | 15,300 | 1,605 |
| 2015-06-15 | 4,800 | 4,850 | 4,780 | 4,850 | 18,200 | 1,616.67 |
| 2015-06-12 | 4,850 | 4,850 | 4,770 | 4,825 | 20,000 | 1,608.33 |
| 2015-06-11 | 4,750 | 4,885 | 4,750 | 4,875 | 21,400 | 1,625 |
| 2015-06-10 | 4,715 | 4,745 | 4,710 | 4,720 | 12,200 | 1,573.33 |
| 2015-06-09 | 4,810 | 4,815 | 4,720 | 4,740 | 13,800 | 1,580 |
| 2015-06-08 | 4,800 | 4,835 | 4,785 | 4,810 | 6,200 | 1,603.33 |
| 2015-06-05 | 4,785 | 4,805 | 4,715 | 4,785 | 24,900 | 1,595 |
| 2015-06-04 | 4,790 | 4,790 | 4,720 | 4,790 | 15,700 | 1,596.67 |
| 2015-06-03 | 4,645 | 4,795 | 4,645 | 4,795 | 25,600 | 1,598.33 |
| 2015-06-02 | 4,515 | 4,700 | 4,515 | 4,640 | 39,200 | 1,546.67 |
| 2015-06-01 | 4,485 | 4,530 | 4,470 | 4,510 | 27,300 | 1,503.33 |
| 2015-05-29 | 4,480 | 4,500 | 4,425 | 4,485 | 35,600 | 1,495 |
| 2015-05-28 | 4,500 | 4,550 | 4,460 | 4,480 | 20,700 | 1,493.33 |
| 2015-05-27 | 4,595 | 4,595 | 4,465 | 4,520 | 30,500 | 1,506.67 |
| 2015-05-26 | 4,635 | 4,635 | 4,610 | 4,625 | 8,700 | 1,541.67 |
| 2015-05-25 | 4,670 | 4,680 | 4,600 | 4,625 | 6,500 | 1,541.67 |
| 2015-05-22 | 4,620 | 4,675 | 4,585 | 4,670 | 25,800 | 1,556.67 |
| 2015-05-21 | 4,630 | 4,655 | 4,600 | 4,620 | 19,900 | 1,540 |
| 2015-05-20 | 4,605 | 4,655 | 4,600 | 4,630 | 15,200 | 1,543.33 |
| 2015-05-19 | 4,600 | 4,630 | 4,550 | 4,625 | 14,200 | 1,541.67 |
| 2015-05-18 | 4,575 | 4,610 | 4,555 | 4,600 | 10,100 | 1,533.33 |
| 2015-05-15 | 4,450 | 4,600 | 4,440 | 4,575 | 18,000 | 1,525 |
| 2015-05-14 | 4,490 | 4,520 | 4,420 | 4,450 | 36,600 | 1,483.33 |
| 2015-05-13 | 4,495 | 4,600 | 4,425 | 4,545 | 10,200 | 1,515 |
| 2015-05-12 | 4,385 | 4,500 | 4,315 | 4,500 | 19,900 | 1,500 |
| 2015-05-11 | 4,400 | 4,400 | 4,315 | 4,390 | 19,100 | 1,463.33 |
| 2015-05-08 | 4,475 | 4,545 | 4,270 | 4,315 | 30,000 | 1,438.33 |
| 2015-05-07 | 4,455 | 4,550 | 4,455 | 4,475 | 13,100 | 1,491.67 |
| 2015-05-01 | 4,450 | 4,490 | 4,450 | 4,455 | 20,900 | 1,485 |
| 2015-04-30 | 4,550 | 4,560 | 4,445 | 4,450 | 25,300 | 1,483.33 |
| 2015-04-28 | 4,590 | 4,590 | 4,530 | 4,545 | 18,100 | 1,515 |
| 2015-04-27 | 4,630 | 4,640 | 4,575 | 4,590 | 15,000 | 1,530 |
| 2015-04-24 | 4,605 | 4,630 | 4,590 | 4,630 | 5,300 | 1,543.33 |
| 2015-04-23 | 4,645 | 4,645 | 4,595 | 4,605 | 17,500 | 1,535 |
| 2015-04-22 | 4,630 | 4,700 | 4,615 | 4,650 | 17,400 | 1,550 |
| 2015-04-21 | 4,715 | 4,735 | 4,660 | 4,700 | 17,000 | 1,566.67 |
| 2015-04-20 | 4,730 | 4,745 | 4,705 | 4,730 | 11,600 | 1,576.67 |
| 2015-04-17 | 4,760 | 4,760 | 4,710 | 4,735 | 20,500 | 1,578.33 |
| 2015-04-16 | 4,715 | 4,775 | 4,710 | 4,715 | 17,700 | 1,571.67 |
| 2015-04-15 | 4,775 | 4,780 | 4,730 | 4,755 | 14,800 | 1,585 |
| 2015-04-14 | 4,750 | 4,795 | 4,710 | 4,760 | 27,200 | 1,586.67 |
| 2015-04-13 | 4,675 | 4,730 | 4,675 | 4,715 | 17,800 | 1,571.67 |
| 2015-04-10 | 4,730 | 4,730 | 4,660 | 4,700 | 14,500 | 1,566.67 |
| 2015-04-09 | 4,700 | 4,795 | 4,690 | 4,765 | 28,600 | 1,588.33 |
| 2015-04-08 | 4,715 | 4,720 | 4,670 | 4,690 | 23,700 | 1,563.33 |
| 2015-04-07 | 4,700 | 4,720 | 4,635 | 4,715 | 20,000 | 1,571.67 |
| 2015-04-06 | 4,680 | 4,695 | 4,660 | 4,685 | 6,100 | 1,561.67 |
| 2015-04-03 | 4,655 | 4,705 | 4,645 | 4,680 | 9,900 | 1,560 |
| 2015-04-02 | 4,725 | 4,785 | 4,620 | 4,705 | 32,300 | 1,568.33 |
| 2015-04-01 | 4,635 | 4,685 | 4,630 | 4,675 | 16,100 | 1,558.33 |
| 2015-03-31 | 4,670 | 4,720 | 4,655 | 4,685 | 22,400 | 1,561.67 |
| 2015-03-30 | 4,695 | 4,720 | 4,680 | 4,700 | 7,300 | 1,566.67 |
| 2015-03-27 | 4,670 | 4,715 | 4,670 | 4,700 | 21,700 | 1,566.67 |
| 2015-03-26 | 4,640 | 4,670 | 4,595 | 4,660 | 21,800 | 1,553.33 |
| 2015-03-25 | 4,700 | 4,720 | 4,690 | 4,705 | 7,600 | 1,568.33 |
| 2015-03-24 | 4,710 | 4,735 | 4,685 | 4,705 | 8,200 | 1,568.33 |
| 2015-03-23 | 4,745 | 4,780 | 4,705 | 4,745 | 25,200 | 1,581.67 |
| 2015-03-20 | 4,785 | 4,800 | 4,760 | 4,800 | 28,400 | 1,600 |
| 2015-03-19 | 4,795 | 4,800 | 4,740 | 4,785 | 12,700 | 1,595 |
| 2015-03-18 | 4,800 | 4,800 | 4,750 | 4,780 | 58,600 | 1,593.33 |
| 2015-03-17 | 4,700 | 4,845 | 4,695 | 4,815 | 63,500 | 1,605 |
| 2015-03-16 | 4,700 | 4,710 | 4,630 | 4,695 | 41,100 | 1,565 |
| 2015-03-13 | 4,710 | 4,760 | 4,620 | 4,700 | 67,200 | 1,566.67 |
| 2015-03-12 | 4,655 | 4,735 | 4,650 | 4,710 | 27,400 | 1,570 |
| 2015-03-11 | 4,660 | 4,695 | 4,615 | 4,655 | 28,700 | 1,551.67 |
| 2015-03-10 | 4,670 | 4,700 | 4,645 | 4,685 | 33,900 | 1,561.67 |
| 2015-03-09 | 4,635 | 4,735 | 4,610 | 4,735 | 41,700 | 1,578.33 |
| 2015-03-06 | 4,700 | 4,720 | 4,685 | 4,700 | 22,800 | 1,566.67 |
| 2015-03-05 | 4,740 | 4,740 | 4,700 | 4,715 | 40,000 | 1,571.67 |
| 2015-03-04 | 4,735 | 4,760 | 4,700 | 4,740 | 30,400 | 1,580 |
| 2015-03-03 | 4,750 | 4,785 | 4,710 | 4,740 | 46,600 | 1,580 |
| 2015-03-02 | 4,670 | 4,750 | 4,670 | 4,710 | 52,900 | 1,570 |
| 2015-02-27 | 4,505 | 4,600 | 4,500 | 4,600 | 29,000 | 1,533.33 |
| 2015-02-26 | 4,585 | 4,585 | 4,500 | 4,510 | 20,700 | 1,503.33 |
| 2015-02-25 | 4,445 | 4,600 | 4,445 | 4,585 | 64,400 | 1,528.33 |
| 2015-02-24 | 4,440 | 4,470 | 4,420 | 4,465 | 13,000 | 1,488.33 |
| 2015-02-23 | 4,490 | 4,500 | 4,460 | 4,460 | 23,200 | 1,486.67 |
| 2015-02-20 | 4,485 | 4,590 | 4,470 | 4,565 | 48,000 | 1,521.67 |
| 2015-02-19 | 4,420 | 4,480 | 4,400 | 4,415 | 20,400 | 1,471.67 |
| 2015-02-18 | 4,355 | 4,420 | 4,345 | 4,420 | 13,300 | 1,473.33 |
| 2015-02-17 | 4,420 | 4,420 | 4,310 | 4,350 | 31,300 | 1,450 |
| 2015-02-16 | 4,400 | 4,510 | 4,360 | 4,480 | 45,200 | 1,493.33 |
| 2015-02-13 | 4,480 | 4,480 | 4,375 | 4,405 | 28,000 | 1,468.33 |
| 2015-02-12 | 4,440 | 4,555 | 4,370 | 4,480 | 61,600 | 1,493.33 |
| 2015-02-10 | 4,240 | 4,410 | 4,240 | 4,300 | 42,400 | 1,433.33 |
| 2015-02-09 | 4,250 | 4,435 | 4,085 | 4,310 | 97,700 | 1,436.67 |
| 2015-02-06 | 4,365 | 4,440 | 4,365 | 4,400 | 15,100 | 1,466.67 |
| 2015-02-05 | 4,475 | 4,480 | 4,350 | 4,355 | 23,400 | 1,451.67 |
| 2015-02-04 | 4,500 | 4,565 | 4,470 | 4,470 | 32,800 | 1,490 |
| 2015-02-03 | 4,500 | 4,580 | 4,450 | 4,495 | 48,100 | 1,498.33 |
| 2015-02-02 | 4,610 | 4,650 | 4,500 | 4,590 | 52,600 | 1,530 |
| 2015-01-30 | 4,520 | 4,560 | 4,310 | 4,330 | 47,300 | 1,443.33 |
| 2015-01-29 | 4,450 | 4,530 | 4,450 | 4,500 | 17,600 | 1,500 |
| 2015-01-28 | 4,440 | 4,530 | 4,420 | 4,470 | 20,800 | 1,490 |
| 2015-01-27 | 4,460 | 4,465 | 4,365 | 4,440 | 26,100 | 1,480 |
| 2015-01-26 | 4,390 | 4,540 | 4,390 | 4,455 | 26,900 | 1,485 |
| 2015-01-23 | 4,525 | 4,540 | 4,460 | 4,475 | 29,800 | 1,491.67 |
| 2015-01-22 | 4,595 | 4,595 | 4,465 | 4,525 | 27,600 | 1,508.33 |
| 2015-01-21 | 4,615 | 4,640 | 4,585 | 4,615 | 13,500 | 1,538.33 |
| 2015-01-20 | 4,610 | 4,705 | 4,600 | 4,625 | 18,400 | 1,541.67 |
| 2015-01-19 | 4,600 | 4,650 | 4,560 | 4,575 | 10,200 | 1,525 |
| 2015-01-16 | 4,685 | 4,720 | 4,570 | 4,590 | 36,700 | 1,530 |
| 2015-01-15 | 4,710 | 4,820 | 4,710 | 4,755 | 27,400 | 1,585 |
| 2015-01-14 | 4,680 | 4,775 | 4,660 | 4,730 | 43,400 | 1,576.67 |
| 2015-01-13 | 4,695 | 4,700 | 4,660 | 4,680 | 17,000 | 1,560 |
| 2015-01-09 | 4,720 | 4,775 | 4,695 | 4,715 | 34,300 | 1,571.67 |
| 2015-01-08 | 4,700 | 4,715 | 4,665 | 4,670 | 42,600 | 1,556.67 |
| 2015-01-07 | 4,635 | 4,680 | 4,605 | 4,660 | 40,500 | 1,553.33 |
| 2015-01-06 | 4,800 | 4,835 | 4,680 | 4,680 | 48,500 | 1,560 |
| 2015-01-05 | 5,010 | 5,020 | 4,855 | 4,855 | 35,800 | 1,618.33 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
