7731 (株)ニコン 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 | 1,617 | 1,640 | 1,617 | 1,625 | 1,732,000 | 1,625 |
| 2015-12-29 | 1,601 | 1,640 | 1,594 | 1,625 | 1,692,600 | 1,625 |
| 2015-12-28 | 1,602 | 1,611 | 1,591 | 1,604 | 1,399,600 | 1,604 |
| 2015-12-25 | 1,599 | 1,606 | 1,582 | 1,593 | 1,355,800 | 1,593 |
| 2015-12-24 | 1,604 | 1,621 | 1,596 | 1,598 | 1,560,000 | 1,598 |
| 2015-12-22 | 1,598 | 1,612 | 1,593 | 1,605 | 2,181,200 | 1,605 |
| 2015-12-21 | 1,605 | 1,612 | 1,583 | 1,600 | 3,313,500 | 1,600 |
| 2015-12-18 | 1,626 | 1,667 | 1,605 | 1,619 | 4,676,300 | 1,619 |
| 2015-12-17 | 1,629 | 1,653 | 1,617 | 1,617 | 6,340,000 | 1,617 |
| 2015-12-16 | 1,576 | 1,609 | 1,575 | 1,596 | 3,703,000 | 1,596 |
| 2015-12-15 | 1,571 | 1,580 | 1,552 | 1,556 | 2,407,100 | 1,556 |
| 2015-12-14 | 1,571 | 1,581 | 1,551 | 1,578 | 3,397,300 | 1,578 |
| 2015-12-11 | 1,573 | 1,590 | 1,573 | 1,584 | 3,309,500 | 1,584 |
| 2015-12-10 | 1,583 | 1,589 | 1,562 | 1,585 | 2,474,600 | 1,585 |
| 2015-12-09 | 1,602 | 1,605 | 1,583 | 1,596 | 2,356,500 | 1,596 |
| 2015-12-08 | 1,625 | 1,628 | 1,595 | 1,605 | 3,097,000 | 1,605 |
| 2015-12-07 | 1,633 | 1,647 | 1,623 | 1,624 | 1,820,900 | 1,624 |
| 2015-12-04 | 1,618 | 1,633 | 1,611 | 1,619 | 2,945,200 | 1,619 |
| 2015-12-03 | 1,650 | 1,667 | 1,629 | 1,645 | 3,839,900 | 1,645 |
| 2015-12-02 | 1,633 | 1,639 | 1,614 | 1,620 | 3,767,500 | 1,620 |
| 2015-12-01 | 1,674 | 1,682 | 1,636 | 1,641 | 3,959,000 | 1,641 |
| 2015-11-30 | 1,694 | 1,703 | 1,652 | 1,652 | 6,669,100 | 1,652 |
| 2015-11-27 | 1,674 | 1,685 | 1,662 | 1,682 | 2,700,500 | 1,682 |
| 2015-11-26 | 1,675 | 1,693 | 1,656 | 1,667 | 4,262,900 | 1,667 |
| 2015-11-25 | 1,651 | 1,673 | 1,645 | 1,650 | 3,011,200 | 1,650 |
| 2015-11-24 | 1,651 | 1,657 | 1,634 | 1,651 | 2,359,600 | 1,651 |
| 2015-11-20 | 1,658 | 1,667 | 1,649 | 1,660 | 1,996,700 | 1,660 |
| 2015-11-19 | 1,670 | 1,675 | 1,655 | 1,666 | 2,465,500 | 1,666 |
| 2015-11-18 | 1,662 | 1,672 | 1,650 | 1,651 | 2,104,200 | 1,651 |
| 2015-11-17 | 1,681 | 1,681 | 1,649 | 1,654 | 3,561,300 | 1,654 |
| 2015-11-16 | 1,645 | 1,668 | 1,633 | 1,660 | 2,376,200 | 1,660 |
| 2015-11-13 | 1,671 | 1,688 | 1,661 | 1,682 | 2,516,500 | 1,682 |
| 2015-11-12 | 1,665 | 1,684 | 1,650 | 1,677 | 2,985,700 | 1,677 |
| 2015-11-11 | 1,669 | 1,682 | 1,656 | 1,667 | 2,065,100 | 1,667 |
| 2015-11-10 | 1,658 | 1,688 | 1,656 | 1,675 | 2,531,700 | 1,675 |
| 2015-11-09 | 1,642 | 1,682 | 1,639 | 1,662 | 4,002,400 | 1,662 |
| 2015-11-06 | 1,608 | 1,623 | 1,603 | 1,615 | 2,248,500 | 1,615 |
| 2015-11-05 | 1,592 | 1,616 | 1,585 | 1,596 | 2,169,600 | 1,596 |
| 2015-11-04 | 1,579 | 1,602 | 1,566 | 1,577 | 2,726,100 | 1,577 |
| 2015-11-02 | 1,593 | 1,614 | 1,558 | 1,566 | 4,176,100 | 1,566 |
| 2015-10-30 | 1,572 | 1,582 | 1,548 | 1,572 | 2,508,100 | 1,572 |
| 2015-10-29 | 1,591 | 1,596 | 1,565 | 1,576 | 1,658,900 | 1,576 |
| 2015-10-28 | 1,584 | 1,598 | 1,546 | 1,572 | 5,149,100 | 1,572 |
| 2015-10-27 | 1,600 | 1,625 | 1,595 | 1,605 | 3,888,000 | 1,605 |
| 2015-10-26 | 1,625 | 1,631 | 1,599 | 1,600 | 1,831,700 | 1,600 |
| 2015-10-23 | 1,600 | 1,617 | 1,590 | 1,598 | 3,757,300 | 1,598 |
| 2015-10-22 | 1,562 | 1,589 | 1,562 | 1,571 | 1,983,400 | 1,571 |
| 2015-10-21 | 1,546 | 1,578 | 1,543 | 1,572 | 2,220,500 | 1,572 |
| 2015-10-20 | 1,538 | 1,551 | 1,532 | 1,542 | 2,216,000 | 1,542 |
| 2015-10-19 | 1,538 | 1,566 | 1,528 | 1,538 | 2,079,100 | 1,538 |
| 2015-10-16 | 1,516 | 1,548 | 1,516 | 1,541 | 3,003,100 | 1,541 |
| 2015-10-15 | 1,468 | 1,516 | 1,468 | 1,509 | 2,934,000 | 1,509 |
| 2015-10-14 | 1,515 | 1,543 | 1,481 | 1,494 | 7,140,700 | 1,494 |
| 2015-10-13 | 1,573 | 1,597 | 1,569 | 1,578 | 2,297,500 | 1,578 |
| 2015-10-09 | 1,570 | 1,579 | 1,550 | 1,570 | 2,977,300 | 1,570 |
| 2015-10-08 | 1,559 | 1,595 | 1,551 | 1,556 | 2,616,000 | 1,556 |
| 2015-10-07 | 1,511 | 1,557 | 1,502 | 1,547 | 2,767,800 | 1,547 |
| 2015-10-06 | 1,527 | 1,550 | 1,511 | 1,517 | 3,183,900 | 1,517 |
| 2015-10-05 | 1,504 | 1,508 | 1,487 | 1,500 | 2,002,100 | 1,500 |
| 2015-10-02 | 1,463 | 1,519 | 1,451 | 1,498 | 3,372,100 | 1,498 |
| 2015-10-01 | 1,471 | 1,520 | 1,461 | 1,503 | 4,887,000 | 1,503 |
| 2015-09-30 | 1,426 | 1,453 | 1,422 | 1,442 | 4,140,200 | 1,442 |
| 2015-09-29 | 1,436 | 1,446 | 1,387 | 1,400 | 4,326,500 | 1,400 |
| 2015-09-28 | 1,445 | 1,454 | 1,425 | 1,449 | 3,440,000 | 1,449 |
| 2015-09-25 | 1,421 | 1,443 | 1,410 | 1,442 | 3,561,500 | 1,442 |
| 2015-09-24 | 1,452 | 1,468 | 1,439 | 1,439 | 2,784,100 | 1,439 |
| 2015-09-18 | 1,482 | 1,494 | 1,456 | 1,467 | 3,723,800 | 1,467 |
| 2015-09-17 | 1,507 | 1,509 | 1,487 | 1,497 | 2,085,400 | 1,497 |
| 2015-09-16 | 1,492 | 1,504 | 1,476 | 1,490 | 1,446,300 | 1,490 |
| 2015-09-15 | 1,480 | 1,508 | 1,470 | 1,480 | 1,712,500 | 1,480 |
| 2015-09-14 | 1,505 | 1,515 | 1,469 | 1,482 | 2,289,800 | 1,482 |
| 2015-09-11 | 1,493 | 1,512 | 1,483 | 1,492 | 5,629,900 | 1,492 |
| 2015-09-10 | 1,501 | 1,538 | 1,495 | 1,532 | 3,236,000 | 1,532 |
| 2015-09-09 | 1,491 | 1,536 | 1,490 | 1,528 | 4,839,800 | 1,528 |
| 2015-09-08 | 1,475 | 1,495 | 1,446 | 1,452 | 2,998,100 | 1,452 |
| 2015-09-07 | 1,448 | 1,467 | 1,431 | 1,465 | 3,548,200 | 1,465 |
| 2015-09-04 | 1,505 | 1,505 | 1,447 | 1,460 | 3,600,700 | 1,460 |
| 2015-09-03 | 1,516 | 1,516 | 1,487 | 1,488 | 2,618,600 | 1,488 |
| 2015-09-02 | 1,498 | 1,516 | 1,475 | 1,491 | 4,328,100 | 1,491 |
| 2015-09-01 | 1,547 | 1,557 | 1,517 | 1,519 | 2,700,400 | 1,519 |
| 2015-08-31 | 1,558 | 1,570 | 1,530 | 1,555 | 3,230,600 | 1,555 |
| 2015-08-28 | 1,567 | 1,585 | 1,538 | 1,565 | 3,441,900 | 1,565 |
| 2015-08-27 | 1,545 | 1,554 | 1,508 | 1,529 | 4,342,600 | 1,529 |
| 2015-08-26 | 1,497 | 1,527 | 1,466 | 1,516 | 5,258,000 | 1,516 |
| 2015-08-25 | 1,492 | 1,576 | 1,463 | 1,483 | 6,721,100 | 1,483 |
| 2015-08-24 | 1,499 | 1,538 | 1,496 | 1,508 | 5,291,900 | 1,508 |
| 2015-08-21 | 1,552 | 1,569 | 1,500 | 1,538 | 9,694,300 | 1,538 |
| 2015-08-20 | 1,660 | 1,671 | 1,596 | 1,612 | 9,098,600 | 1,612 |
| 2015-08-19 | 1,689 | 1,720 | 1,683 | 1,688 | 3,428,000 | 1,688 |
| 2015-08-18 | 1,683 | 1,710 | 1,677 | 1,692 | 4,053,700 | 1,692 |
| 2015-08-17 | 1,665 | 1,693 | 1,655 | 1,683 | 4,996,400 | 1,683 |
| 2015-08-14 | 1,700 | 1,714 | 1,656 | 1,664 | 8,266,000 | 1,664 |
| 2015-08-13 | 1,609 | 1,634 | 1,604 | 1,625 | 3,415,700 | 1,625 |
| 2015-08-12 | 1,613 | 1,627 | 1,595 | 1,604 | 2,662,100 | 1,604 |
| 2015-08-11 | 1,607 | 1,628 | 1,605 | 1,614 | 3,840,700 | 1,614 |
| 2015-08-10 | 1,583 | 1,624 | 1,583 | 1,593 | 3,885,800 | 1,593 |
| 2015-08-07 | 1,568 | 1,620 | 1,555 | 1,582 | 11,439,400 | 1,582 |
| 2015-08-06 | 1,530 | 1,530 | 1,507 | 1,511 | 2,804,400 | 1,511 |
| 2015-08-05 | 1,504 | 1,533 | 1,502 | 1,527 | 3,343,400 | 1,527 |
| 2015-08-04 | 1,519 | 1,564 | 1,506 | 1,516 | 6,752,500 | 1,516 |
| 2015-08-03 | 1,486 | 1,487 | 1,452 | 1,468 | 3,474,300 | 1,468 |
| 2015-07-31 | 1,456 | 1,484 | 1,451 | 1,474 | 2,875,000 | 1,474 |
| 2015-07-30 | 1,470 | 1,470 | 1,452 | 1,456 | 2,473,600 | 1,456 |
| 2015-07-29 | 1,460 | 1,476 | 1,434 | 1,453 | 3,199,200 | 1,453 |
| 2015-07-28 | 1,430 | 1,456 | 1,421 | 1,450 | 3,058,600 | 1,450 |
| 2015-07-27 | 1,460 | 1,466 | 1,445 | 1,454 | 2,029,100 | 1,454 |
| 2015-07-24 | 1,472 | 1,478 | 1,462 | 1,465 | 1,632,600 | 1,465 |
| 2015-07-23 | 1,481 | 1,489 | 1,467 | 1,477 | 1,396,400 | 1,477 |
| 2015-07-22 | 1,489 | 1,489 | 1,467 | 1,479 | 1,975,400 | 1,479 |
| 2015-07-21 | 1,510 | 1,513 | 1,493 | 1,500 | 2,331,000 | 1,500 |
| 2015-07-17 | 1,487 | 1,510 | 1,480 | 1,504 | 3,451,600 | 1,504 |
| 2015-07-16 | 1,487 | 1,492 | 1,464 | 1,477 | 2,400,500 | 1,477 |
| 2015-07-15 | 1,473 | 1,494 | 1,473 | 1,477 | 3,099,100 | 1,477 |
| 2015-07-14 | 1,470 | 1,482 | 1,459 | 1,466 | 3,256,000 | 1,466 |
| 2015-07-13 | 1,435 | 1,464 | 1,429 | 1,451 | 3,033,400 | 1,451 |
| 2015-07-10 | 1,422 | 1,439 | 1,411 | 1,426 | 2,681,200 | 1,426 |
| 2015-07-09 | 1,413 | 1,422 | 1,383 | 1,419 | 4,215,900 | 1,419 |
| 2015-07-08 | 1,461 | 1,464 | 1,426 | 1,431 | 3,801,500 | 1,431 |
| 2015-07-07 | 1,468 | 1,487 | 1,456 | 1,456 | 3,223,700 | 1,456 |
| 2015-07-06 | 1,436 | 1,458 | 1,435 | 1,444 | 3,518,400 | 1,444 |
| 2015-07-03 | 1,425 | 1,458 | 1,422 | 1,452 | 3,591,600 | 1,452 |
| 2015-07-02 | 1,430 | 1,434 | 1,418 | 1,426 | 3,370,500 | 1,426 |
| 2015-07-01 | 1,422 | 1,424 | 1,415 | 1,416 | 2,223,500 | 1,416 |
| 2015-06-30 | 1,432 | 1,432 | 1,412 | 1,416 | 4,480,600 | 1,416 |
| 2015-06-29 | 1,442 | 1,446 | 1,423 | 1,436 | 3,492,400 | 1,436 |
| 2015-06-26 | 1,475 | 1,484 | 1,461 | 1,472 | 2,973,100 | 1,472 |
| 2015-06-25 | 1,455 | 1,493 | 1,450 | 1,487 | 6,140,800 | 1,487 |
| 2015-06-24 | 1,452 | 1,456 | 1,434 | 1,438 | 4,783,900 | 1,438 |
| 2015-06-23 | 1,447 | 1,459 | 1,435 | 1,451 | 3,225,200 | 1,451 |
| 2015-06-22 | 1,440 | 1,471 | 1,440 | 1,445 | 3,887,600 | 1,445 |
| 2015-06-19 | 1,431 | 1,433 | 1,411 | 1,427 | 5,841,100 | 1,427 |
| 2015-06-18 | 1,436 | 1,442 | 1,430 | 1,431 | 2,403,900 | 1,431 |
| 2015-06-17 | 1,456 | 1,458 | 1,430 | 1,445 | 4,252,300 | 1,445 |
| 2015-06-16 | 1,468 | 1,478 | 1,455 | 1,460 | 3,100,200 | 1,460 |
| 2015-06-15 | 1,475 | 1,493 | 1,468 | 1,482 | 3,153,000 | 1,482 |
| 2015-06-12 | 1,479 | 1,483 | 1,468 | 1,480 | 4,393,700 | 1,480 |
| 2015-06-11 | 1,486 | 1,492 | 1,478 | 1,485 | 2,073,800 | 1,485 |
| 2015-06-10 | 1,485 | 1,493 | 1,473 | 1,476 | 2,682,900 | 1,476 |
| 2015-06-09 | 1,500 | 1,502 | 1,485 | 1,485 | 3,812,500 | 1,485 |
| 2015-06-08 | 1,521 | 1,526 | 1,504 | 1,508 | 3,217,700 | 1,508 |
| 2015-06-05 | 1,533 | 1,540 | 1,501 | 1,516 | 4,718,400 | 1,516 |
| 2015-06-04 | 1,527 | 1,567 | 1,527 | 1,549 | 2,966,600 | 1,549 |
| 2015-06-03 | 1,527 | 1,567 | 1,527 | 1,551 | 2,839,400 | 1,551 |
| 2015-06-02 | 1,550 | 1,550 | 1,533 | 1,536 | 2,112,400 | 1,536 |
| 2015-06-01 | 1,527 | 1,547 | 1,527 | 1,540 | 2,688,300 | 1,540 |
| 2015-05-29 | 1,504 | 1,550 | 1,504 | 1,543 | 6,232,300 | 1,543 |
| 2015-05-28 | 1,510 | 1,521 | 1,505 | 1,512 | 2,483,000 | 1,512 |
| 2015-05-27 | 1,509 | 1,518 | 1,490 | 1,513 | 3,326,800 | 1,513 |
| 2015-05-26 | 1,505 | 1,510 | 1,500 | 1,502 | 2,286,300 | 1,502 |
| 2015-05-25 | 1,510 | 1,524 | 1,509 | 1,514 | 2,878,400 | 1,514 |
| 2015-05-22 | 1,510 | 1,510 | 1,495 | 1,507 | 3,599,700 | 1,507 |
| 2015-05-21 | 1,509 | 1,514 | 1,503 | 1,510 | 3,328,000 | 1,510 |
| 2015-05-20 | 1,500 | 1,507 | 1,482 | 1,499 | 4,735,900 | 1,499 |
| 2015-05-19 | 1,536 | 1,536 | 1,505 | 1,510 | 6,022,400 | 1,510 |
| 2015-05-18 | 1,522 | 1,543 | 1,508 | 1,536 | 7,544,200 | 1,536 |
| 2015-05-15 | 1,515 | 1,546 | 1,483 | 1,527 | 18,740,500 | 1,527 |
| 2015-05-14 | 1,693 | 1,734 | 1,693 | 1,715 | 2,594,000 | 1,715 |
| 2015-05-13 | 1,697 | 1,734 | 1,691 | 1,714 | 3,005,900 | 1,714 |
| 2015-05-12 | 1,724 | 1,728 | 1,684 | 1,704 | 2,801,800 | 1,704 |
| 2015-05-11 | 1,712 | 1,716 | 1,691 | 1,708 | 2,662,100 | 1,708 |
| 2015-05-08 | 1,683 | 1,699 | 1,679 | 1,684 | 1,932,500 | 1,684 |
| 2015-05-07 | 1,675 | 1,694 | 1,641 | 1,684 | 2,909,400 | 1,684 |
| 2015-05-01 | 1,706 | 1,718 | 1,680 | 1,696 | 2,031,600 | 1,696 |
| 2015-04-30 | 1,725 | 1,725 | 1,688 | 1,702 | 4,869,600 | 1,702 |
| 2015-04-28 | 1,771 | 1,775 | 1,698 | 1,737 | 4,592,600 | 1,737 |
| 2015-04-27 | 1,798 | 1,809 | 1,770 | 1,773 | 3,295,600 | 1,773 |
| 2015-04-24 | 1,770 | 1,779 | 1,748 | 1,762 | 2,064,300 | 1,762 |
| 2015-04-23 | 1,738 | 1,799 | 1,736 | 1,759 | 7,414,000 | 1,759 |
| 2015-04-22 | 1,700 | 1,760 | 1,697 | 1,732 | 6,742,100 | 1,732 |
| 2015-04-21 | 1,695 | 1,696 | 1,641 | 1,684 | 5,346,700 | 1,684 |
| 2015-04-20 | 1,686 | 1,697 | 1,656 | 1,691 | 2,915,300 | 1,691 |
| 2015-04-17 | 1,709 | 1,716 | 1,698 | 1,709 | 1,867,800 | 1,709 |
| 2015-04-16 | 1,690 | 1,720 | 1,686 | 1,714 | 2,721,300 | 1,714 |
| 2015-04-15 | 1,680 | 1,705 | 1,675 | 1,702 | 2,493,200 | 1,702 |
| 2015-04-14 | 1,705 | 1,717 | 1,682 | 1,693 | 2,753,700 | 1,693 |
| 2015-04-13 | 1,692 | 1,702 | 1,676 | 1,696 | 1,991,500 | 1,696 |
| 2015-04-10 | 1,695 | 1,696 | 1,671 | 1,692 | 2,965,400 | 1,692 |
| 2015-04-09 | 1,700 | 1,701 | 1,685 | 1,696 | 2,245,400 | 1,696 |
| 2015-04-08 | 1,710 | 1,718 | 1,686 | 1,702 | 4,121,900 | 1,702 |
| 2015-04-07 | 1,644 | 1,683 | 1,638 | 1,677 | 3,628,700 | 1,677 |
| 2015-04-06 | 1,621 | 1,644 | 1,615 | 1,632 | 2,011,900 | 1,632 |
| 2015-04-03 | 1,623 | 1,649 | 1,618 | 1,638 | 3,456,900 | 1,638 |
| 2015-04-02 | 1,660 | 1,664 | 1,617 | 1,623 | 5,147,200 | 1,623 |
| 2015-04-01 | 1,609 | 1,609 | 1,572 | 1,585 | 3,562,500 | 1,585 |
| 2015-03-31 | 1,615 | 1,629 | 1,603 | 1,610 | 2,884,100 | 1,610 |
| 2015-03-30 | 1,583 | 1,603 | 1,545 | 1,602 | 3,430,900 | 1,602 |
| 2015-03-27 | 1,632 | 1,639 | 1,590 | 1,610 | 4,189,800 | 1,610 |
| 2015-03-26 | 1,655 | 1,659 | 1,644 | 1,652 | 2,752,900 | 1,652 |
| 2015-03-25 | 1,700 | 1,723 | 1,667 | 1,673 | 5,282,800 | 1,673 |
| 2015-03-24 | 1,665 | 1,687 | 1,660 | 1,667 | 4,417,200 | 1,667 |
| 2015-03-23 | 1,672 | 1,676 | 1,641 | 1,658 | 5,475,500 | 1,658 |
| 2015-03-20 | 1,691 | 1,693 | 1,672 | 1,677 | 3,433,700 | 1,677 |
| 2015-03-19 | 1,687 | 1,701 | 1,674 | 1,687 | 3,096,100 | 1,687 |
| 2015-03-18 | 1,690 | 1,703 | 1,680 | 1,703 | 1,920,100 | 1,703 |
| 2015-03-17 | 1,712 | 1,733 | 1,692 | 1,700 | 2,272,300 | 1,700 |
| 2015-03-16 | 1,684 | 1,710 | 1,677 | 1,695 | 2,950,900 | 1,695 |
| 2015-03-13 | 1,687 | 1,691 | 1,637 | 1,684 | 6,982,300 | 1,684 |
| 2015-03-12 | 1,680 | 1,697 | 1,667 | 1,686 | 4,709,200 | 1,686 |
| 2015-03-11 | 1,680 | 1,685 | 1,661 | 1,666 | 4,305,600 | 1,666 |
| 2015-03-10 | 1,669 | 1,744 | 1,661 | 1,701 | 6,848,500 | 1,701 |
| 2015-03-09 | 1,674 | 1,687 | 1,647 | 1,656 | 4,845,600 | 1,656 |
| 2015-03-06 | 1,630 | 1,674 | 1,624 | 1,670 | 6,177,100 | 1,670 |
| 2015-03-05 | 1,578 | 1,644 | 1,577 | 1,637 | 6,550,600 | 1,637 |
| 2015-03-04 | 1,561 | 1,597 | 1,560 | 1,577 | 4,098,700 | 1,577 |
| 2015-03-03 | 1,571 | 1,572 | 1,550 | 1,560 | 2,997,600 | 1,560 |
| 2015-03-02 | 1,559 | 1,569 | 1,549 | 1,561 | 4,926,200 | 1,561 |
| 2015-02-27 | 1,540 | 1,545 | 1,526 | 1,545 | 3,290,400 | 1,545 |
| 2015-02-26 | 1,538 | 1,549 | 1,533 | 1,540 | 2,354,400 | 1,540 |
| 2015-02-25 | 1,546 | 1,547 | 1,525 | 1,533 | 2,988,900 | 1,533 |
| 2015-02-24 | 1,549 | 1,563 | 1,539 | 1,547 | 2,475,800 | 1,547 |
| 2015-02-23 | 1,538 | 1,566 | 1,538 | 1,545 | 3,435,000 | 1,545 |
| 2015-02-20 | 1,521 | 1,532 | 1,517 | 1,528 | 2,574,000 | 1,528 |
| 2015-02-19 | 1,532 | 1,550 | 1,511 | 1,513 | 3,154,800 | 1,513 |
| 2015-02-18 | 1,512 | 1,542 | 1,508 | 1,515 | 6,648,600 | 1,515 |
| 2015-02-17 | 1,460 | 1,508 | 1,460 | 1,488 | 3,791,600 | 1,488 |
| 2015-02-16 | 1,467 | 1,487 | 1,458 | 1,475 | 3,587,300 | 1,475 |
| 2015-02-13 | 1,451 | 1,476 | 1,451 | 1,463 | 3,549,300 | 1,463 |
| 2015-02-12 | 1,456 | 1,470 | 1,451 | 1,463 | 4,362,200 | 1,463 |
| 2015-02-10 | 1,419 | 1,440 | 1,414 | 1,438 | 4,808,800 | 1,438 |
| 2015-02-09 | 1,448 | 1,449 | 1,406 | 1,415 | 10,439,600 | 1,415 |
| 2015-02-06 | 1,412 | 1,474 | 1,396 | 1,467 | 15,814,200 | 1,467 |
| 2015-02-05 | 1,525 | 1,554 | 1,505 | 1,552 | 3,863,800 | 1,552 |
| 2015-02-04 | 1,539 | 1,545 | 1,522 | 1,528 | 3,348,700 | 1,528 |
| 2015-02-03 | 1,493 | 1,542 | 1,493 | 1,520 | 5,620,100 | 1,520 |
| 2015-02-02 | 1,489 | 1,493 | 1,475 | 1,487 | 3,278,300 | 1,487 |
| 2015-01-30 | 1,515 | 1,525 | 1,499 | 1,504 | 2,768,600 | 1,504 |
| 2015-01-29 | 1,511 | 1,515 | 1,486 | 1,505 | 4,808,900 | 1,505 |
| 2015-01-28 | 1,517 | 1,542 | 1,514 | 1,532 | 3,326,200 | 1,532 |
| 2015-01-27 | 1,530 | 1,543 | 1,521 | 1,530 | 2,149,100 | 1,530 |
| 2015-01-26 | 1,516 | 1,525 | 1,504 | 1,518 | 2,489,700 | 1,518 |
| 2015-01-23 | 1,535 | 1,543 | 1,525 | 1,539 | 3,748,200 | 1,539 |
| 2015-01-22 | 1,505 | 1,523 | 1,503 | 1,522 | 4,019,600 | 1,522 |
| 2015-01-21 | 1,491 | 1,521 | 1,491 | 1,501 | 4,477,200 | 1,501 |
| 2015-01-20 | 1,470 | 1,519 | 1,466 | 1,498 | 4,933,500 | 1,498 |
| 2015-01-19 | 1,466 | 1,474 | 1,440 | 1,452 | 3,476,900 | 1,452 |
| 2015-01-16 | 1,468 | 1,469 | 1,428 | 1,458 | 4,975,700 | 1,458 |
| 2015-01-15 | 1,479 | 1,508 | 1,472 | 1,493 | 5,103,200 | 1,493 |
| 2015-01-14 | 1,479 | 1,488 | 1,462 | 1,468 | 4,140,600 | 1,468 |
| 2015-01-13 | 1,493 | 1,500 | 1,461 | 1,491 | 4,578,600 | 1,491 |
| 2015-01-09 | 1,520 | 1,522 | 1,491 | 1,503 | 5,093,300 | 1,503 |
| 2015-01-08 | 1,536 | 1,538 | 1,518 | 1,522 | 3,316,400 | 1,522 |
| 2015-01-07 | 1,525 | 1,528 | 1,511 | 1,516 | 2,829,000 | 1,516 |
| 2015-01-06 | 1,530 | 1,549 | 1,520 | 1,533 | 4,894,100 | 1,533 |
| 2015-01-05 | 1,592 | 1,593 | 1,550 | 1,568 | 4,633,100 | 1,568 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
