7943 ニチハ(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 | 1,807 | 1,837 | 1,782 | 1,830 | 56,200 | 1,830 |
| 2015-12-29 | 1,767 | 1,815 | 1,752 | 1,807 | 90,000 | 1,807 |
| 2015-12-28 | 1,824 | 1,826 | 1,765 | 1,778 | 124,800 | 1,778 |
| 2015-12-25 | 1,818 | 1,882 | 1,802 | 1,827 | 153,500 | 1,827 |
| 2015-12-24 | 1,827 | 1,859 | 1,794 | 1,801 | 134,000 | 1,801 |
| 2015-12-22 | 1,819 | 1,881 | 1,812 | 1,827 | 151,000 | 1,827 |
| 2015-12-21 | 1,809 | 1,823 | 1,757 | 1,803 | 152,000 | 1,803 |
| 2015-12-18 | 1,812 | 1,843 | 1,803 | 1,821 | 128,400 | 1,821 |
| 2015-12-17 | 1,834 | 1,865 | 1,810 | 1,820 | 139,100 | 1,820 |
| 2015-12-16 | 1,769 | 1,795 | 1,753 | 1,786 | 77,500 | 1,786 |
| 2015-12-15 | 1,792 | 1,814 | 1,739 | 1,749 | 252,300 | 1,749 |
| 2015-12-14 | 1,806 | 1,806 | 1,740 | 1,776 | 157,100 | 1,776 |
| 2015-12-11 | 1,821 | 1,861 | 1,820 | 1,824 | 160,800 | 1,824 |
| 2015-12-10 | 1,880 | 1,912 | 1,851 | 1,856 | 163,100 | 1,856 |
| 2015-12-09 | 1,910 | 1,914 | 1,871 | 1,906 | 160,100 | 1,906 |
| 2015-12-08 | 1,891 | 1,952 | 1,870 | 1,924 | 193,300 | 1,924 |
| 2015-12-07 | 1,892 | 1,902 | 1,870 | 1,874 | 89,100 | 1,874 |
| 2015-12-04 | 1,926 | 1,936 | 1,883 | 1,892 | 185,900 | 1,892 |
| 2015-12-03 | 1,811 | 1,953 | 1,810 | 1,926 | 362,500 | 1,926 |
| 2015-12-02 | 1,805 | 1,827 | 1,760 | 1,806 | 111,700 | 1,806 |
| 2015-12-01 | 1,731 | 1,815 | 1,721 | 1,812 | 183,400 | 1,812 |
| 2015-11-30 | 1,697 | 1,743 | 1,674 | 1,743 | 225,600 | 1,743 |
| 2015-11-27 | 1,688 | 1,688 | 1,656 | 1,680 | 66,600 | 1,680 |
| 2015-11-26 | 1,691 | 1,691 | 1,668 | 1,676 | 53,800 | 1,676 |
| 2015-11-25 | 1,659 | 1,695 | 1,645 | 1,691 | 138,400 | 1,691 |
| 2015-11-24 | 1,672 | 1,683 | 1,643 | 1,663 | 143,700 | 1,663 |
| 2015-11-20 | 1,692 | 1,698 | 1,677 | 1,686 | 75,600 | 1,686 |
| 2015-11-19 | 1,703 | 1,711 | 1,680 | 1,692 | 105,300 | 1,692 |
| 2015-11-18 | 1,778 | 1,780 | 1,673 | 1,684 | 143,800 | 1,684 |
| 2015-11-17 | 1,726 | 1,778 | 1,726 | 1,771 | 163,200 | 1,771 |
| 2015-11-16 | 1,699 | 1,733 | 1,683 | 1,708 | 115,000 | 1,708 |
| 2015-11-13 | 1,651 | 1,705 | 1,650 | 1,700 | 80,200 | 1,700 |
| 2015-11-12 | 1,683 | 1,694 | 1,656 | 1,671 | 104,200 | 1,671 |
| 2015-11-11 | 1,677 | 1,704 | 1,670 | 1,688 | 79,100 | 1,688 |
| 2015-11-10 | 1,690 | 1,708 | 1,662 | 1,675 | 123,500 | 1,675 |
| 2015-11-09 | 1,760 | 1,764 | 1,679 | 1,714 | 151,900 | 1,714 |
| 2015-11-06 | 1,660 | 1,692 | 1,647 | 1,670 | 109,300 | 1,670 |
| 2015-11-05 | 1,632 | 1,669 | 1,617 | 1,639 | 76,400 | 1,639 |
| 2015-11-04 | 1,660 | 1,665 | 1,621 | 1,633 | 100,000 | 1,633 |
| 2015-11-02 | 1,633 | 1,662 | 1,621 | 1,646 | 79,400 | 1,646 |
| 2015-10-30 | 1,635 | 1,660 | 1,594 | 1,640 | 173,500 | 1,640 |
| 2015-10-29 | 1,680 | 1,718 | 1,635 | 1,641 | 167,900 | 1,641 |
| 2015-10-28 | 1,690 | 1,690 | 1,652 | 1,666 | 71,600 | 1,666 |
| 2015-10-27 | 1,702 | 1,720 | 1,687 | 1,696 | 36,100 | 1,696 |
| 2015-10-26 | 1,720 | 1,720 | 1,687 | 1,688 | 67,700 | 1,688 |
| 2015-10-23 | 1,746 | 1,753 | 1,705 | 1,715 | 133,600 | 1,715 |
| 2015-10-22 | 1,751 | 1,757 | 1,697 | 1,706 | 74,900 | 1,706 |
| 2015-10-21 | 1,750 | 1,761 | 1,734 | 1,760 | 67,700 | 1,760 |
| 2015-10-20 | 1,800 | 1,823 | 1,736 | 1,747 | 107,000 | 1,747 |
| 2015-10-19 | 1,781 | 1,825 | 1,775 | 1,805 | 122,200 | 1,805 |
| 2015-10-16 | 1,750 | 1,788 | 1,750 | 1,770 | 130,900 | 1,770 |
| 2015-10-15 | 1,640 | 1,732 | 1,640 | 1,728 | 125,000 | 1,728 |
| 2015-10-14 | 1,640 | 1,664 | 1,626 | 1,640 | 130,600 | 1,640 |
| 2015-10-13 | 1,598 | 1,633 | 1,586 | 1,630 | 81,200 | 1,630 |
| 2015-10-09 | 1,564 | 1,602 | 1,560 | 1,598 | 53,300 | 1,598 |
| 2015-10-08 | 1,562 | 1,572 | 1,543 | 1,554 | 50,100 | 1,554 |
| 2015-10-07 | 1,564 | 1,575 | 1,534 | 1,567 | 124,600 | 1,567 |
| 2015-10-06 | 1,640 | 1,640 | 1,563 | 1,577 | 147,100 | 1,577 |
| 2015-10-05 | 1,690 | 1,690 | 1,615 | 1,616 | 74,400 | 1,616 |
| 2015-10-02 | 1,655 | 1,690 | 1,636 | 1,680 | 106,200 | 1,680 |
| 2015-10-01 | 1,663 | 1,697 | 1,653 | 1,682 | 47,100 | 1,682 |
| 2015-09-30 | 1,597 | 1,661 | 1,589 | 1,650 | 86,600 | 1,650 |
| 2015-09-29 | 1,607 | 1,609 | 1,562 | 1,574 | 98,500 | 1,574 |
| 2015-09-28 | 1,613 | 1,643 | 1,598 | 1,629 | 44,600 | 1,629 |
| 2015-09-25 | 1,581 | 1,612 | 1,576 | 1,611 | 53,700 | 1,611 |
| 2015-09-24 | 1,580 | 1,603 | 1,566 | 1,572 | 73,100 | 1,572 |
| 2015-09-18 | 1,602 | 1,624 | 1,587 | 1,607 | 99,500 | 1,607 |
| 2015-09-17 | 1,612 | 1,630 | 1,597 | 1,619 | 93,700 | 1,619 |
| 2015-09-16 | 1,605 | 1,612 | 1,580 | 1,612 | 44,400 | 1,612 |
| 2015-09-15 | 1,603 | 1,635 | 1,571 | 1,583 | 61,100 | 1,583 |
| 2015-09-14 | 1,607 | 1,627 | 1,589 | 1,603 | 37,200 | 1,603 |
| 2015-09-11 | 1,535 | 1,616 | 1,535 | 1,594 | 86,600 | 1,594 |
| 2015-09-10 | 1,536 | 1,586 | 1,527 | 1,575 | 69,000 | 1,575 |
| 2015-09-09 | 1,520 | 1,570 | 1,496 | 1,569 | 47,500 | 1,569 |
| 2015-09-08 | 1,510 | 1,531 | 1,470 | 1,474 | 82,500 | 1,474 |
| 2015-09-07 | 1,529 | 1,535 | 1,486 | 1,505 | 93,700 | 1,505 |
| 2015-09-04 | 1,621 | 1,622 | 1,549 | 1,556 | 63,900 | 1,556 |
| 2015-09-03 | 1,620 | 1,665 | 1,572 | 1,612 | 95,600 | 1,612 |
| 2015-09-02 | 1,580 | 1,645 | 1,580 | 1,598 | 80,800 | 1,598 |
| 2015-09-01 | 1,689 | 1,689 | 1,602 | 1,607 | 96,200 | 1,607 |
| 2015-08-31 | 1,692 | 1,729 | 1,684 | 1,706 | 71,000 | 1,706 |
| 2015-08-28 | 1,705 | 1,709 | 1,635 | 1,694 | 102,800 | 1,694 |
| 2015-08-27 | 1,655 | 1,729 | 1,644 | 1,655 | 144,400 | 1,655 |
| 2015-08-26 | 1,570 | 1,634 | 1,547 | 1,621 | 157,800 | 1,621 |
| 2015-08-25 | 1,495 | 1,650 | 1,495 | 1,547 | 173,800 | 1,547 |
| 2015-08-24 | 1,665 | 1,704 | 1,589 | 1,590 | 86,600 | 1,590 |
| 2015-08-21 | 1,769 | 1,798 | 1,700 | 1,704 | 90,800 | 1,704 |
| 2015-08-20 | 1,760 | 1,852 | 1,760 | 1,801 | 190,200 | 1,801 |
| 2015-08-19 | 1,814 | 1,849 | 1,772 | 1,781 | 88,800 | 1,781 |
| 2015-08-18 | 1,829 | 1,864 | 1,801 | 1,826 | 100,100 | 1,826 |
| 2015-08-17 | 1,870 | 1,889 | 1,818 | 1,823 | 112,100 | 1,823 |
| 2015-08-14 | 1,785 | 1,874 | 1,785 | 1,855 | 167,700 | 1,855 |
| 2015-08-13 | 1,826 | 1,863 | 1,760 | 1,774 | 154,000 | 1,774 |
| 2015-08-12 | 1,798 | 1,895 | 1,780 | 1,840 | 301,700 | 1,840 |
| 2015-08-11 | 1,851 | 1,855 | 1,779 | 1,806 | 256,400 | 1,806 |
| 2015-08-10 | 1,918 | 1,918 | 1,877 | 1,888 | 136,700 | 1,888 |
| 2015-08-07 | 1,890 | 1,922 | 1,874 | 1,918 | 78,800 | 1,918 |
| 2015-08-06 | 1,903 | 1,924 | 1,882 | 1,892 | 141,300 | 1,892 |
| 2015-08-05 | 1,843 | 1,914 | 1,830 | 1,903 | 139,100 | 1,903 |
| 2015-08-04 | 1,842 | 1,842 | 1,746 | 1,818 | 354,000 | 1,818 |
| 2015-08-03 | 1,766 | 1,906 | 1,766 | 1,882 | 258,600 | 1,882 |
| 2015-07-31 | 1,800 | 1,883 | 1,800 | 1,846 | 132,600 | 1,846 |
| 2015-07-30 | 1,814 | 1,824 | 1,782 | 1,792 | 154,400 | 1,792 |
| 2015-07-29 | 1,785 | 1,829 | 1,778 | 1,804 | 87,400 | 1,804 |
| 2015-07-28 | 1,785 | 1,798 | 1,758 | 1,766 | 110,400 | 1,766 |
| 2015-07-27 | 1,813 | 1,813 | 1,739 | 1,745 | 181,300 | 1,745 |
| 2015-07-24 | 1,862 | 1,876 | 1,826 | 1,838 | 79,200 | 1,838 |
| 2015-07-23 | 1,800 | 1,857 | 1,800 | 1,844 | 118,200 | 1,844 |
| 2015-07-22 | 1,754 | 1,807 | 1,741 | 1,776 | 105,400 | 1,776 |
| 2015-07-21 | 1,742 | 1,773 | 1,735 | 1,762 | 97,600 | 1,762 |
| 2015-07-17 | 1,795 | 1,795 | 1,716 | 1,727 | 129,800 | 1,727 |
| 2015-07-16 | 1,782 | 1,822 | 1,767 | 1,800 | 81,600 | 1,800 |
| 2015-07-15 | 1,787 | 1,793 | 1,752 | 1,767 | 49,200 | 1,767 |
| 2015-07-14 | 1,750 | 1,806 | 1,749 | 1,769 | 108,000 | 1,769 |
| 2015-07-13 | 1,675 | 1,732 | 1,675 | 1,723 | 62,200 | 1,723 |
| 2015-07-10 | 1,718 | 1,718 | 1,651 | 1,653 | 146,400 | 1,653 |
| 2015-07-09 | 1,666 | 1,720 | 1,622 | 1,711 | 104,100 | 1,711 |
| 2015-07-08 | 1,748 | 1,768 | 1,716 | 1,716 | 127,100 | 1,716 |
| 2015-07-07 | 1,791 | 1,796 | 1,742 | 1,742 | 161,900 | 1,742 |
| 2015-07-06 | 1,789 | 1,792 | 1,750 | 1,760 | 178,000 | 1,760 |
| 2015-07-03 | 1,865 | 1,871 | 1,817 | 1,830 | 99,100 | 1,830 |
| 2015-07-02 | 1,886 | 1,886 | 1,845 | 1,852 | 165,900 | 1,852 |
| 2015-07-01 | 1,880 | 1,884 | 1,843 | 1,861 | 127,200 | 1,861 |
| 2015-06-30 | 1,890 | 1,892 | 1,815 | 1,881 | 195,200 | 1,881 |
| 2015-06-29 | 1,914 | 1,919 | 1,888 | 1,895 | 130,200 | 1,895 |
| 2015-06-26 | 1,930 | 1,962 | 1,918 | 1,954 | 175,800 | 1,954 |
| 2015-06-25 | 1,907 | 1,936 | 1,888 | 1,929 | 110,000 | 1,929 |
| 2015-06-24 | 1,901 | 1,932 | 1,896 | 1,920 | 134,200 | 1,920 |
| 2015-06-23 | 1,885 | 1,902 | 1,864 | 1,895 | 181,400 | 1,895 |
| 2015-06-22 | 1,800 | 1,876 | 1,800 | 1,876 | 131,700 | 1,876 |
| 2015-06-19 | 1,830 | 1,833 | 1,788 | 1,794 | 198,600 | 1,794 |
| 2015-06-18 | 1,809 | 1,848 | 1,809 | 1,836 | 165,100 | 1,836 |
| 2015-06-17 | 1,762 | 1,827 | 1,760 | 1,801 | 131,400 | 1,801 |
| 2015-06-16 | 1,728 | 1,768 | 1,716 | 1,755 | 94,700 | 1,755 |
| 2015-06-15 | 1,730 | 1,750 | 1,706 | 1,726 | 78,000 | 1,726 |
| 2015-06-12 | 1,757 | 1,799 | 1,731 | 1,747 | 181,600 | 1,747 |
| 2015-06-11 | 1,667 | 1,747 | 1,659 | 1,740 | 165,500 | 1,740 |
| 2015-06-10 | 1,649 | 1,679 | 1,636 | 1,654 | 82,400 | 1,654 |
| 2015-06-09 | 1,651 | 1,686 | 1,637 | 1,643 | 157,400 | 1,643 |
| 2015-06-08 | 1,680 | 1,680 | 1,651 | 1,661 | 138,400 | 1,661 |
| 2015-06-05 | 1,670 | 1,693 | 1,640 | 1,675 | 161,400 | 1,675 |
| 2015-06-04 | 1,652 | 1,670 | 1,641 | 1,648 | 93,300 | 1,648 |
| 2015-06-03 | 1,650 | 1,664 | 1,641 | 1,655 | 61,800 | 1,655 |
| 2015-06-02 | 1,657 | 1,673 | 1,651 | 1,653 | 53,800 | 1,653 |
| 2015-06-01 | 1,662 | 1,670 | 1,650 | 1,666 | 76,900 | 1,666 |
| 2015-05-29 | 1,650 | 1,692 | 1,650 | 1,679 | 194,800 | 1,679 |
| 2015-05-28 | 1,650 | 1,660 | 1,645 | 1,650 | 89,900 | 1,650 |
| 2015-05-27 | 1,599 | 1,665 | 1,599 | 1,651 | 139,500 | 1,651 |
| 2015-05-26 | 1,631 | 1,632 | 1,608 | 1,615 | 42,800 | 1,615 |
| 2015-05-25 | 1,644 | 1,647 | 1,621 | 1,631 | 78,900 | 1,631 |
| 2015-05-22 | 1,619 | 1,638 | 1,608 | 1,632 | 108,900 | 1,632 |
| 2015-05-21 | 1,615 | 1,620 | 1,585 | 1,613 | 106,300 | 1,613 |
| 2015-05-20 | 1,595 | 1,621 | 1,583 | 1,614 | 98,400 | 1,614 |
| 2015-05-19 | 1,570 | 1,616 | 1,563 | 1,598 | 157,500 | 1,598 |
| 2015-05-18 | 1,560 | 1,581 | 1,552 | 1,569 | 128,300 | 1,569 |
| 2015-05-15 | 1,520 | 1,574 | 1,518 | 1,544 | 242,200 | 1,544 |
| 2015-05-14 | 1,480 | 1,524 | 1,459 | 1,520 | 233,500 | 1,520 |
| 2015-05-13 | 1,355 | 1,467 | 1,351 | 1,465 | 153,900 | 1,465 |
| 2015-05-12 | 1,360 | 1,375 | 1,351 | 1,370 | 60,000 | 1,370 |
| 2015-05-11 | 1,373 | 1,390 | 1,366 | 1,371 | 140,700 | 1,371 |
| 2015-05-08 | 1,322 | 1,351 | 1,322 | 1,348 | 113,200 | 1,348 |
| 2015-05-07 | 1,311 | 1,339 | 1,311 | 1,322 | 48,500 | 1,322 |
| 2015-05-01 | 1,308 | 1,330 | 1,308 | 1,314 | 53,100 | 1,314 |
| 2015-04-30 | 1,335 | 1,342 | 1,302 | 1,330 | 103,500 | 1,330 |
| 2015-04-28 | 1,341 | 1,349 | 1,329 | 1,339 | 100,300 | 1,339 |
| 2015-04-27 | 1,318 | 1,347 | 1,316 | 1,338 | 117,500 | 1,338 |
| 2015-04-24 | 1,340 | 1,342 | 1,295 | 1,332 | 153,000 | 1,332 |
| 2015-04-23 | 1,338 | 1,348 | 1,337 | 1,343 | 49,300 | 1,343 |
| 2015-04-22 | 1,347 | 1,354 | 1,327 | 1,332 | 130,900 | 1,332 |
| 2015-04-21 | 1,322 | 1,355 | 1,305 | 1,353 | 142,600 | 1,353 |
| 2015-04-20 | 1,368 | 1,368 | 1,326 | 1,329 | 73,600 | 1,329 |
| 2015-04-17 | 1,385 | 1,385 | 1,352 | 1,368 | 130,200 | 1,368 |
| 2015-04-16 | 1,402 | 1,419 | 1,386 | 1,396 | 112,300 | 1,396 |
| 2015-04-15 | 1,400 | 1,415 | 1,390 | 1,407 | 93,000 | 1,407 |
| 2015-04-14 | 1,384 | 1,410 | 1,380 | 1,400 | 112,000 | 1,400 |
| 2015-04-13 | 1,376 | 1,401 | 1,376 | 1,384 | 100,900 | 1,384 |
| 2015-04-10 | 1,394 | 1,396 | 1,373 | 1,373 | 139,800 | 1,373 |
| 2015-04-09 | 1,392 | 1,395 | 1,373 | 1,378 | 79,700 | 1,378 |
| 2015-04-08 | 1,381 | 1,394 | 1,377 | 1,387 | 96,700 | 1,387 |
| 2015-04-07 | 1,391 | 1,391 | 1,347 | 1,356 | 231,200 | 1,356 |
| 2015-04-06 | 1,387 | 1,409 | 1,384 | 1,400 | 130,600 | 1,400 |
| 2015-04-03 | 1,400 | 1,406 | 1,382 | 1,400 | 160,500 | 1,400 |
| 2015-04-02 | 1,362 | 1,402 | 1,360 | 1,389 | 162,500 | 1,389 |
| 2015-04-01 | 1,385 | 1,411 | 1,353 | 1,356 | 159,300 | 1,356 |
| 2015-03-31 | 1,413 | 1,446 | 1,400 | 1,404 | 134,400 | 1,404 |
| 2015-03-30 | 1,400 | 1,415 | 1,387 | 1,397 | 138,300 | 1,397 |
| 2015-03-27 | 1,397 | 1,444 | 1,397 | 1,402 | 167,200 | 1,402 |
| 2015-03-26 | 1,400 | 1,427 | 1,400 | 1,412 | 138,400 | 1,412 |
| 2015-03-25 | 1,401 | 1,413 | 1,389 | 1,397 | 81,300 | 1,397 |
| 2015-03-24 | 1,398 | 1,403 | 1,384 | 1,400 | 111,300 | 1,400 |
| 2015-03-23 | 1,401 | 1,408 | 1,394 | 1,399 | 81,600 | 1,399 |
| 2015-03-20 | 1,390 | 1,405 | 1,371 | 1,400 | 126,500 | 1,400 |
| 2015-03-19 | 1,400 | 1,401 | 1,369 | 1,389 | 138,400 | 1,389 |
| 2015-03-18 | 1,450 | 1,450 | 1,400 | 1,419 | 160,100 | 1,419 |
| 2015-03-17 | 1,467 | 1,472 | 1,445 | 1,461 | 133,600 | 1,461 |
| 2015-03-16 | 1,430 | 1,478 | 1,430 | 1,462 | 156,800 | 1,462 |
| 2015-03-13 | 1,435 | 1,460 | 1,411 | 1,431 | 419,100 | 1,431 |
| 2015-03-12 | 1,394 | 1,415 | 1,393 | 1,405 | 159,900 | 1,405 |
| 2015-03-11 | 1,379 | 1,434 | 1,374 | 1,404 | 326,700 | 1,404 |
| 2015-03-10 | 1,358 | 1,379 | 1,358 | 1,373 | 109,800 | 1,373 |
| 2015-03-09 | 1,360 | 1,379 | 1,350 | 1,356 | 103,400 | 1,356 |
| 2015-03-06 | 1,369 | 1,384 | 1,357 | 1,360 | 91,900 | 1,360 |
| 2015-03-05 | 1,356 | 1,382 | 1,351 | 1,363 | 154,500 | 1,363 |
| 2015-03-04 | 1,375 | 1,382 | 1,348 | 1,355 | 131,000 | 1,355 |
| 2015-03-03 | 1,360 | 1,394 | 1,360 | 1,381 | 162,900 | 1,381 |
| 2015-03-02 | 1,332 | 1,363 | 1,332 | 1,348 | 101,700 | 1,348 |
| 2015-02-27 | 1,335 | 1,343 | 1,315 | 1,322 | 136,100 | 1,322 |
| 2015-02-26 | 1,308 | 1,359 | 1,305 | 1,335 | 155,500 | 1,335 |
| 2015-02-25 | 1,370 | 1,370 | 1,309 | 1,319 | 201,900 | 1,319 |
| 2015-02-24 | 1,324 | 1,396 | 1,324 | 1,370 | 306,000 | 1,370 |
| 2015-02-23 | 1,347 | 1,347 | 1,304 | 1,319 | 124,600 | 1,319 |
| 2015-02-20 | 1,292 | 1,364 | 1,288 | 1,347 | 257,200 | 1,347 |
| 2015-02-19 | 1,242 | 1,295 | 1,238 | 1,285 | 142,400 | 1,285 |
| 2015-02-18 | 1,230 | 1,299 | 1,230 | 1,267 | 302,900 | 1,267 |
| 2015-02-17 | 1,252 | 1,252 | 1,222 | 1,223 | 248,400 | 1,223 |
| 2015-02-16 | 1,318 | 1,318 | 1,263 | 1,265 | 197,900 | 1,265 |
| 2015-02-13 | 1,305 | 1,305 | 1,283 | 1,288 | 210,600 | 1,288 |
| 2015-02-12 | 1,327 | 1,368 | 1,314 | 1,314 | 213,500 | 1,314 |
| 2015-02-10 | 1,309 | 1,322 | 1,301 | 1,310 | 101,000 | 1,310 |
| 2015-02-09 | 1,330 | 1,330 | 1,304 | 1,309 | 95,700 | 1,309 |
| 2015-02-06 | 1,309 | 1,325 | 1,292 | 1,314 | 139,000 | 1,314 |
| 2015-02-05 | 1,291 | 1,302 | 1,282 | 1,296 | 137,000 | 1,296 |
| 2015-02-04 | 1,262 | 1,300 | 1,262 | 1,291 | 129,800 | 1,291 |
| 2015-02-03 | 1,283 | 1,292 | 1,253 | 1,262 | 141,300 | 1,262 |
| 2015-02-02 | 1,263 | 1,294 | 1,259 | 1,281 | 160,500 | 1,281 |
| 2015-01-30 | 1,285 | 1,298 | 1,259 | 1,263 | 137,300 | 1,263 |
| 2015-01-29 | 1,289 | 1,318 | 1,286 | 1,291 | 125,500 | 1,291 |
| 2015-01-28 | 1,299 | 1,309 | 1,291 | 1,301 | 98,600 | 1,301 |
| 2015-01-27 | 1,320 | 1,355 | 1,293 | 1,314 | 208,900 | 1,314 |
| 2015-01-26 | 1,292 | 1,320 | 1,292 | 1,319 | 78,200 | 1,319 |
| 2015-01-23 | 1,325 | 1,330 | 1,296 | 1,309 | 83,300 | 1,309 |
| 2015-01-22 | 1,314 | 1,315 | 1,283 | 1,312 | 75,500 | 1,312 |
| 2015-01-21 | 1,338 | 1,350 | 1,311 | 1,314 | 148,300 | 1,314 |
| 2015-01-20 | 1,326 | 1,358 | 1,323 | 1,340 | 197,700 | 1,340 |
| 2015-01-19 | 1,261 | 1,328 | 1,261 | 1,315 | 272,100 | 1,315 |
| 2015-01-16 | 1,274 | 1,285 | 1,232 | 1,255 | 400,800 | 1,255 |
| 2015-01-15 | 1,179 | 1,200 | 1,153 | 1,191 | 62,800 | 1,191 |
| 2015-01-14 | 1,158 | 1,183 | 1,158 | 1,170 | 80,700 | 1,170 |
| 2015-01-13 | 1,164 | 1,179 | 1,100 | 1,177 | 91,700 | 1,177 |
| 2015-01-09 | 1,191 | 1,198 | 1,178 | 1,186 | 59,400 | 1,186 |
| 2015-01-08 | 1,189 | 1,200 | 1,176 | 1,191 | 55,500 | 1,191 |
| 2015-01-07 | 1,160 | 1,187 | 1,156 | 1,176 | 35,800 | 1,176 |
| 2015-01-06 | 1,180 | 1,182 | 1,164 | 1,170 | 96,500 | 1,170 |
| 2015-01-05 | 1,191 | 1,207 | 1,186 | 1,201 | 45,000 | 1,201 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
