7988 (株)ニフコ 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 | 5,560 | 5,660 | 5,560 | 5,630 | 106,600 | 2,815 |
| 2015-12-29 | 5,530 | 5,580 | 5,460 | 5,570 | 100,800 | 2,785 |
| 2015-12-28 | 5,530 | 5,550 | 5,460 | 5,520 | 99,700 | 2,760 |
| 2015-12-25 | 5,500 | 5,580 | 5,470 | 5,540 | 132,200 | 2,770 |
| 2015-12-24 | 5,560 | 5,590 | 5,490 | 5,490 | 205,300 | 2,745 |
| 2015-12-22 | 5,510 | 5,550 | 5,440 | 5,490 | 182,300 | 2,745 |
| 2015-12-21 | 5,330 | 5,490 | 5,300 | 5,470 | 297,400 | 2,735 |
| 2015-12-18 | 5,450 | 5,500 | 5,340 | 5,350 | 225,500 | 2,675 |
| 2015-12-17 | 5,380 | 5,460 | 5,360 | 5,410 | 169,300 | 2,705 |
| 2015-12-16 | 5,360 | 5,380 | 5,300 | 5,340 | 194,700 | 2,670 |
| 2015-12-15 | 5,330 | 5,360 | 5,250 | 5,320 | 292,300 | 2,660 |
| 2015-12-14 | 5,330 | 5,400 | 5,220 | 5,370 | 312,600 | 2,685 |
| 2015-12-11 | 5,300 | 5,430 | 5,300 | 5,400 | 307,400 | 2,700 |
| 2015-12-10 | 5,240 | 5,370 | 5,220 | 5,330 | 349,900 | 2,665 |
| 2015-12-09 | 5,290 | 5,400 | 5,280 | 5,300 | 219,600 | 2,650 |
| 2015-12-08 | 5,320 | 5,360 | 5,250 | 5,290 | 195,700 | 2,645 |
| 2015-12-07 | 5,340 | 5,390 | 5,320 | 5,320 | 171,500 | 2,660 |
| 2015-12-04 | 5,180 | 5,310 | 5,180 | 5,250 | 319,700 | 2,625 |
| 2015-12-03 | 5,280 | 5,310 | 5,230 | 5,280 | 198,600 | 2,640 |
| 2015-12-02 | 5,360 | 5,360 | 5,230 | 5,240 | 242,900 | 2,620 |
| 2015-12-01 | 5,290 | 5,350 | 5,240 | 5,320 | 153,600 | 2,660 |
| 2015-11-30 | 5,290 | 5,310 | 5,240 | 5,240 | 287,100 | 2,620 |
| 2015-11-27 | 5,290 | 5,320 | 5,270 | 5,270 | 295,300 | 2,635 |
| 2015-11-26 | 5,210 | 5,280 | 5,200 | 5,250 | 293,200 | 2,625 |
| 2015-11-25 | 5,170 | 5,170 | 5,070 | 5,110 | 160,000 | 2,555 |
| 2015-11-24 | 5,080 | 5,170 | 5,030 | 5,140 | 237,600 | 2,570 |
| 2015-11-20 | 5,150 | 5,160 | 5,090 | 5,150 | 230,500 | 2,575 |
| 2015-11-19 | 5,040 | 5,120 | 5,040 | 5,110 | 212,400 | 2,555 |
| 2015-11-18 | 4,960 | 5,020 | 4,960 | 4,980 | 228,100 | 2,490 |
| 2015-11-17 | 5,010 | 5,030 | 4,965 | 4,995 | 273,400 | 2,497.50 |
| 2015-11-16 | 4,905 | 5,030 | 4,905 | 5,000 | 224,600 | 2,500 |
| 2015-11-13 | 4,985 | 5,060 | 4,970 | 5,010 | 153,600 | 2,505 |
| 2015-11-12 | 5,020 | 5,080 | 5,000 | 5,040 | 135,800 | 2,520 |
| 2015-11-11 | 4,960 | 5,040 | 4,945 | 5,020 | 153,300 | 2,510 |
| 2015-11-10 | 5,000 | 5,030 | 4,950 | 4,975 | 195,200 | 2,487.50 |
| 2015-11-09 | 5,000 | 5,050 | 4,985 | 5,030 | 180,900 | 2,515 |
| 2015-11-06 | 5,000 | 5,000 | 4,870 | 4,895 | 243,900 | 2,447.50 |
| 2015-11-05 | 5,020 | 5,070 | 4,900 | 4,955 | 348,400 | 2,477.50 |
| 2015-11-04 | 4,780 | 4,955 | 4,765 | 4,925 | 411,600 | 2,462.50 |
| 2015-11-02 | 4,810 | 4,815 | 4,665 | 4,675 | 375,400 | 2,337.50 |
| 2015-10-30 | 4,610 | 4,725 | 4,560 | 4,695 | 359,800 | 2,347.50 |
| 2015-10-29 | 4,690 | 4,735 | 4,615 | 4,675 | 743,700 | 2,337.50 |
| 2015-10-28 | 4,675 | 4,690 | 4,620 | 4,685 | 329,100 | 2,342.50 |
| 2015-10-27 | 4,730 | 4,775 | 4,670 | 4,685 | 242,000 | 2,342.50 |
| 2015-10-26 | 4,835 | 4,885 | 4,715 | 4,730 | 373,800 | 2,365 |
| 2015-10-23 | 4,890 | 4,920 | 4,820 | 4,875 | 321,100 | 2,437.50 |
| 2015-10-22 | 4,655 | 4,765 | 4,655 | 4,745 | 292,500 | 2,372.50 |
| 2015-10-21 | 4,610 | 4,735 | 4,595 | 4,730 | 205,500 | 2,365 |
| 2015-10-20 | 4,625 | 4,655 | 4,565 | 4,610 | 177,400 | 2,305 |
| 2015-10-19 | 4,715 | 4,715 | 4,585 | 4,630 | 370,800 | 2,315 |
| 2015-10-16 | 4,740 | 4,775 | 4,685 | 4,735 | 309,300 | 2,367.50 |
| 2015-10-15 | 4,600 | 4,720 | 4,595 | 4,695 | 338,500 | 2,347.50 |
| 2015-10-14 | 4,620 | 4,620 | 4,540 | 4,580 | 413,300 | 2,290 |
| 2015-10-13 | 4,645 | 4,680 | 4,600 | 4,635 | 370,500 | 2,317.50 |
| 2015-10-09 | 4,530 | 4,655 | 4,500 | 4,645 | 295,500 | 2,322.50 |
| 2015-10-08 | 4,495 | 4,570 | 4,460 | 4,510 | 528,400 | 2,255 |
| 2015-10-07 | 4,510 | 4,565 | 4,375 | 4,490 | 377,000 | 2,245 |
| 2015-10-06 | 4,640 | 4,650 | 4,565 | 4,580 | 434,300 | 2,290 |
| 2015-10-05 | 4,625 | 4,660 | 4,500 | 4,520 | 464,000 | 2,260 |
| 2015-10-02 | 4,295 | 4,460 | 4,255 | 4,405 | 525,500 | 2,202.50 |
| 2015-10-01 | 4,135 | 4,385 | 4,110 | 4,345 | 376,700 | 2,172.50 |
| 2015-09-30 | 4,050 | 4,125 | 4,020 | 4,075 | 260,800 | 2,037.50 |
| 2015-09-29 | 4,025 | 4,060 | 3,980 | 3,980 | 235,600 | 1,990 |
| 2015-09-28 | 4,150 | 4,175 | 4,055 | 4,090 | 196,200 | 2,045 |
| 2015-09-25 | 4,175 | 4,230 | 4,105 | 4,200 | 215,500 | 2,100 |
| 2015-09-24 | 4,270 | 4,290 | 4,145 | 4,145 | 356,100 | 2,072.50 |
| 2015-09-18 | 4,335 | 4,405 | 4,260 | 4,395 | 555,600 | 2,197.50 |
| 2015-09-17 | 4,250 | 4,400 | 4,245 | 4,370 | 389,900 | 2,185 |
| 2015-09-16 | 4,170 | 4,235 | 4,170 | 4,190 | 177,000 | 2,095 |
| 2015-09-15 | 4,200 | 4,250 | 4,105 | 4,135 | 290,600 | 2,067.50 |
| 2015-09-14 | 4,215 | 4,280 | 4,150 | 4,165 | 248,300 | 2,082.50 |
| 2015-09-11 | 4,115 | 4,225 | 4,115 | 4,180 | 389,400 | 2,090 |
| 2015-09-10 | 4,195 | 4,260 | 4,130 | 4,245 | 383,000 | 2,122.50 |
| 2015-09-09 | 4,235 | 4,295 | 4,165 | 4,295 | 473,300 | 2,147.50 |
| 2015-09-08 | 4,150 | 4,265 | 4,095 | 4,115 | 445,200 | 2,057.50 |
| 2015-09-07 | 4,165 | 4,265 | 4,105 | 4,140 | 511,300 | 2,070 |
| 2015-09-04 | 4,420 | 4,425 | 4,105 | 4,235 | 479,700 | 2,117.50 |
| 2015-09-03 | 4,415 | 4,505 | 4,365 | 4,400 | 436,700 | 2,200 |
| 2015-09-02 | 4,375 | 4,495 | 4,350 | 4,405 | 476,100 | 2,202.50 |
| 2015-09-01 | 4,700 | 4,700 | 4,340 | 4,385 | 821,600 | 2,192.50 |
| 2015-08-31 | 4,825 | 4,825 | 4,670 | 4,740 | 407,100 | 2,370 |
| 2015-08-28 | 4,715 | 4,885 | 4,655 | 4,855 | 469,700 | 2,427.50 |
| 2015-08-27 | 4,630 | 4,700 | 4,555 | 4,580 | 317,400 | 2,290 |
| 2015-08-26 | 4,500 | 4,595 | 4,455 | 4,570 | 336,800 | 2,285 |
| 2015-08-25 | 4,295 | 4,650 | 4,285 | 4,475 | 530,100 | 2,237.50 |
| 2015-08-24 | 4,635 | 4,710 | 4,440 | 4,455 | 473,800 | 2,227.50 |
| 2015-08-21 | 4,730 | 4,765 | 4,680 | 4,700 | 326,300 | 2,350 |
| 2015-08-20 | 4,945 | 4,975 | 4,805 | 4,820 | 321,200 | 2,410 |
| 2015-08-19 | 5,110 | 5,170 | 4,935 | 4,960 | 451,000 | 2,480 |
| 2015-08-18 | 5,180 | 5,250 | 5,110 | 5,180 | 221,600 | 2,590 |
| 2015-08-17 | 5,250 | 5,260 | 5,180 | 5,210 | 239,900 | 2,605 |
| 2015-08-14 | 5,280 | 5,350 | 5,230 | 5,230 | 181,300 | 2,615 |
| 2015-08-13 | 5,350 | 5,350 | 5,200 | 5,310 | 324,500 | 2,655 |
| 2015-08-12 | 5,490 | 5,540 | 5,380 | 5,390 | 171,000 | 2,695 |
| 2015-08-11 | 5,630 | 5,710 | 5,510 | 5,540 | 253,300 | 2,770 |
| 2015-08-10 | 5,510 | 5,610 | 5,450 | 5,590 | 176,100 | 2,795 |
| 2015-08-07 | 5,340 | 5,520 | 5,340 | 5,480 | 283,100 | 2,740 |
| 2015-08-06 | 5,430 | 5,470 | 5,370 | 5,370 | 242,500 | 2,685 |
| 2015-08-05 | 5,380 | 5,410 | 5,340 | 5,390 | 218,500 | 2,695 |
| 2015-08-04 | 5,300 | 5,390 | 5,280 | 5,360 | 244,600 | 2,680 |
| 2015-08-03 | 5,310 | 5,340 | 5,240 | 5,300 | 266,500 | 2,650 |
| 2015-07-31 | 5,340 | 5,450 | 5,170 | 5,360 | 596,900 | 2,680 |
| 2015-07-30 | 4,955 | 5,040 | 4,930 | 4,970 | 309,500 | 2,485 |
| 2015-07-29 | 4,950 | 4,960 | 4,865 | 4,920 | 268,600 | 2,460 |
| 2015-07-28 | 4,910 | 4,945 | 4,820 | 4,910 | 261,100 | 2,455 |
| 2015-07-27 | 4,950 | 4,980 | 4,925 | 4,955 | 141,400 | 2,477.50 |
| 2015-07-24 | 5,040 | 5,060 | 4,985 | 5,010 | 155,300 | 2,505 |
| 2015-07-23 | 5,070 | 5,120 | 5,040 | 5,080 | 217,500 | 2,540 |
| 2015-07-22 | 5,170 | 5,190 | 5,060 | 5,100 | 146,600 | 2,550 |
| 2015-07-21 | 5,280 | 5,280 | 5,140 | 5,180 | 196,600 | 2,590 |
| 2015-07-17 | 5,200 | 5,250 | 5,130 | 5,230 | 263,800 | 2,615 |
| 2015-07-16 | 5,150 | 5,250 | 5,120 | 5,210 | 198,200 | 2,605 |
| 2015-07-15 | 5,190 | 5,190 | 5,000 | 5,120 | 310,900 | 2,560 |
| 2015-07-14 | 5,190 | 5,280 | 5,180 | 5,190 | 116,000 | 2,595 |
| 2015-07-13 | 5,130 | 5,150 | 5,060 | 5,100 | 192,100 | 2,550 |
| 2015-07-10 | 5,110 | 5,140 | 5,020 | 5,060 | 376,100 | 2,530 |
| 2015-07-09 | 5,050 | 5,090 | 4,905 | 5,070 | 389,700 | 2,535 |
| 2015-07-08 | 5,290 | 5,350 | 5,150 | 5,210 | 489,800 | 2,605 |
| 2015-07-07 | 5,400 | 5,420 | 5,320 | 5,350 | 142,100 | 2,675 |
| 2015-07-06 | 5,380 | 5,420 | 5,240 | 5,330 | 247,500 | 2,665 |
| 2015-07-03 | 5,400 | 5,480 | 5,350 | 5,450 | 249,400 | 2,725 |
| 2015-07-02 | 5,490 | 5,510 | 5,310 | 5,330 | 212,200 | 2,665 |
| 2015-07-01 | 5,300 | 5,460 | 5,280 | 5,410 | 165,400 | 2,705 |
| 2015-06-30 | 5,270 | 5,320 | 5,250 | 5,310 | 154,200 | 2,655 |
| 2015-06-29 | 5,450 | 5,450 | 5,210 | 5,230 | 258,500 | 2,615 |
| 2015-06-26 | 5,390 | 5,440 | 5,330 | 5,350 | 158,400 | 2,675 |
| 2015-06-25 | 5,500 | 5,510 | 5,360 | 5,360 | 207,800 | 2,680 |
| 2015-06-24 | 5,350 | 5,540 | 5,330 | 5,520 | 354,500 | 2,760 |
| 2015-06-23 | 5,400 | 5,400 | 5,320 | 5,340 | 152,500 | 2,670 |
| 2015-06-22 | 5,280 | 5,360 | 5,270 | 5,350 | 160,600 | 2,675 |
| 2015-06-19 | 5,270 | 5,340 | 5,260 | 5,320 | 368,400 | 2,660 |
| 2015-06-18 | 5,260 | 5,270 | 5,190 | 5,190 | 206,500 | 2,595 |
| 2015-06-17 | 5,290 | 5,380 | 5,260 | 5,300 | 276,600 | 2,650 |
| 2015-06-16 | 5,250 | 5,290 | 5,220 | 5,240 | 226,600 | 2,620 |
| 2015-06-15 | 5,130 | 5,240 | 5,110 | 5,240 | 271,000 | 2,620 |
| 2015-06-12 | 5,270 | 5,270 | 5,110 | 5,180 | 269,800 | 2,590 |
| 2015-06-11 | 5,070 | 5,180 | 5,050 | 5,180 | 215,700 | 2,590 |
| 2015-06-10 | 5,140 | 5,160 | 5,030 | 5,030 | 397,200 | 2,515 |
| 2015-06-09 | 5,180 | 5,190 | 5,090 | 5,100 | 164,300 | 2,550 |
| 2015-06-08 | 5,240 | 5,250 | 5,090 | 5,170 | 211,800 | 2,585 |
| 2015-06-05 | 5,230 | 5,240 | 5,160 | 5,240 | 136,100 | 2,620 |
| 2015-06-04 | 5,200 | 5,290 | 5,180 | 5,260 | 362,500 | 2,630 |
| 2015-06-03 | 5,260 | 5,290 | 5,150 | 5,180 | 398,600 | 2,590 |
| 2015-06-02 | 5,310 | 5,370 | 5,290 | 5,330 | 322,900 | 2,665 |
| 2015-06-01 | 5,140 | 5,280 | 5,140 | 5,240 | 372,900 | 2,620 |
| 2015-05-29 | 5,210 | 5,250 | 5,080 | 5,170 | 406,400 | 2,585 |
| 2015-05-28 | 5,210 | 5,300 | 5,160 | 5,190 | 409,400 | 2,595 |
| 2015-05-27 | 5,100 | 5,200 | 5,090 | 5,130 | 279,500 | 2,565 |
| 2015-05-26 | 5,070 | 5,140 | 5,070 | 5,110 | 110,000 | 2,555 |
| 2015-05-25 | 5,210 | 5,300 | 5,080 | 5,100 | 186,400 | 2,550 |
| 2015-05-22 | 5,040 | 5,200 | 5,020 | 5,150 | 301,200 | 2,575 |
| 2015-05-21 | 5,060 | 5,060 | 4,865 | 4,990 | 336,100 | 2,495 |
| 2015-05-20 | 4,960 | 5,090 | 4,940 | 5,080 | 393,200 | 2,540 |
| 2015-05-19 | 4,785 | 4,945 | 4,770 | 4,850 | 284,200 | 2,425 |
| 2015-05-18 | 4,690 | 4,755 | 4,690 | 4,750 | 131,100 | 2,375 |
| 2015-05-15 | 4,715 | 4,765 | 4,670 | 4,690 | 200,200 | 2,345 |
| 2015-05-14 | 4,610 | 4,745 | 4,575 | 4,710 | 488,000 | 2,355 |
| 2015-05-13 | 4,315 | 4,435 | 4,310 | 4,435 | 138,800 | 2,217.50 |
| 2015-05-12 | 4,420 | 4,420 | 4,290 | 4,360 | 211,000 | 2,180 |
| 2015-05-11 | 4,345 | 4,485 | 4,335 | 4,455 | 290,200 | 2,227.50 |
| 2015-05-08 | 4,275 | 4,345 | 4,250 | 4,285 | 204,200 | 2,142.50 |
| 2015-05-07 | 4,325 | 4,400 | 4,260 | 4,275 | 246,500 | 2,137.50 |
| 2015-05-01 | 4,255 | 4,330 | 4,245 | 4,325 | 240,400 | 2,162.50 |
| 2015-04-30 | 4,375 | 4,405 | 4,235 | 4,255 | 342,900 | 2,127.50 |
| 2015-04-28 | 4,415 | 4,470 | 4,380 | 4,435 | 207,200 | 2,217.50 |
| 2015-04-27 | 4,430 | 4,455 | 4,390 | 4,425 | 65,200 | 2,212.50 |
| 2015-04-24 | 4,450 | 4,470 | 4,400 | 4,430 | 119,800 | 2,215 |
| 2015-04-23 | 4,555 | 4,580 | 4,460 | 4,475 | 154,800 | 2,237.50 |
| 2015-04-22 | 4,580 | 4,590 | 4,540 | 4,555 | 216,200 | 2,277.50 |
| 2015-04-21 | 4,505 | 4,570 | 4,485 | 4,570 | 258,200 | 2,285 |
| 2015-04-20 | 4,470 | 4,490 | 4,420 | 4,475 | 158,000 | 2,237.50 |
| 2015-04-17 | 4,560 | 4,580 | 4,470 | 4,470 | 232,800 | 2,235 |
| 2015-04-16 | 4,495 | 4,555 | 4,490 | 4,555 | 261,900 | 2,277.50 |
| 2015-04-15 | 4,440 | 4,505 | 4,410 | 4,490 | 180,200 | 2,245 |
| 2015-04-14 | 4,500 | 4,515 | 4,410 | 4,435 | 197,900 | 2,217.50 |
| 2015-04-13 | 4,530 | 4,530 | 4,400 | 4,445 | 171,500 | 2,222.50 |
| 2015-04-10 | 4,500 | 4,515 | 4,435 | 4,505 | 162,500 | 2,252.50 |
| 2015-04-09 | 4,565 | 4,565 | 4,465 | 4,500 | 337,100 | 2,250 |
| 2015-04-08 | 4,425 | 4,610 | 4,400 | 4,565 | 396,500 | 2,282.50 |
| 2015-04-07 | 4,425 | 4,460 | 4,350 | 4,385 | 315,800 | 2,192.50 |
| 2015-04-06 | 4,280 | 4,375 | 4,255 | 4,360 | 347,900 | 2,180 |
| 2015-04-03 | 4,140 | 4,245 | 4,140 | 4,245 | 178,500 | 2,122.50 |
| 2015-04-02 | 4,050 | 4,175 | 4,050 | 4,140 | 451,900 | 2,070 |
| 2015-04-01 | 4,115 | 4,130 | 4,020 | 4,045 | 491,100 | 2,022.50 |
| 2015-03-31 | 4,225 | 4,260 | 4,130 | 4,145 | 307,700 | 2,072.50 |
| 2015-03-30 | 4,325 | 4,340 | 4,190 | 4,205 | 267,200 | 2,102.50 |
| 2015-03-27 | 4,290 | 4,395 | 4,270 | 4,300 | 322,200 | 2,150 |
| 2015-03-26 | 4,255 | 4,305 | 4,225 | 4,290 | 331,000 | 2,145 |
| 2015-03-25 | 4,240 | 4,290 | 4,225 | 4,290 | 230,500 | 2,145 |
| 2015-03-24 | 4,215 | 4,255 | 4,155 | 4,240 | 401,300 | 2,120 |
| 2015-03-23 | 4,235 | 4,270 | 4,195 | 4,260 | 397,100 | 2,130 |
| 2015-03-20 | 4,365 | 4,365 | 4,195 | 4,225 | 1,022,700 | 2,112.50 |
| 2015-03-19 | 4,400 | 4,430 | 4,315 | 4,330 | 313,600 | 2,165 |
| 2015-03-18 | 4,445 | 4,455 | 4,355 | 4,385 | 263,100 | 2,192.50 |
| 2015-03-17 | 4,440 | 4,485 | 4,405 | 4,445 | 262,100 | 2,222.50 |
| 2015-03-16 | 4,365 | 4,430 | 4,355 | 4,410 | 268,800 | 2,205 |
| 2015-03-13 | 4,150 | 4,400 | 4,145 | 4,380 | 521,200 | 2,190 |
| 2015-03-12 | 4,150 | 4,195 | 4,125 | 4,135 | 272,300 | 2,067.50 |
| 2015-03-11 | 4,110 | 4,155 | 4,090 | 4,140 | 190,500 | 2,070 |
| 2015-03-10 | 4,165 | 4,175 | 4,080 | 4,105 | 302,300 | 2,052.50 |
| 2015-03-09 | 4,155 | 4,215 | 4,155 | 4,175 | 241,200 | 2,087.50 |
| 2015-03-06 | 4,195 | 4,205 | 4,145 | 4,200 | 377,000 | 2,100 |
| 2015-03-05 | 4,145 | 4,205 | 4,125 | 4,185 | 488,100 | 2,092.50 |
| 2015-03-04 | 4,125 | 4,125 | 4,060 | 4,095 | 183,100 | 2,047.50 |
| 2015-03-03 | 4,120 | 4,160 | 4,085 | 4,100 | 279,400 | 2,050 |
| 2015-03-02 | 4,180 | 4,180 | 4,095 | 4,115 | 167,700 | 2,057.50 |
| 2015-02-27 | 4,130 | 4,145 | 4,085 | 4,110 | 184,100 | 2,055 |
| 2015-02-26 | 4,090 | 4,145 | 4,085 | 4,125 | 234,200 | 2,062.50 |
| 2015-02-25 | 4,050 | 4,105 | 4,030 | 4,055 | 125,700 | 2,027.50 |
| 2015-02-24 | 4,080 | 4,095 | 4,015 | 4,030 | 150,200 | 2,015 |
| 2015-02-23 | 4,125 | 4,125 | 4,050 | 4,090 | 103,800 | 2,045 |
| 2015-02-20 | 4,135 | 4,160 | 4,060 | 4,100 | 182,300 | 2,050 |
| 2015-02-19 | 4,100 | 4,135 | 4,090 | 4,120 | 166,600 | 2,060 |
| 2015-02-18 | 3,995 | 4,120 | 3,995 | 4,085 | 246,900 | 2,042.50 |
| 2015-02-17 | 3,920 | 3,995 | 3,900 | 3,990 | 102,900 | 1,995 |
| 2015-02-16 | 3,945 | 3,990 | 3,930 | 3,945 | 123,600 | 1,972.50 |
| 2015-02-13 | 4,010 | 4,025 | 3,935 | 3,945 | 146,200 | 1,972.50 |
| 2015-02-12 | 4,015 | 4,105 | 3,995 | 4,025 | 271,000 | 2,012.50 |
| 2015-02-10 | 3,980 | 4,010 | 3,885 | 3,920 | 127,400 | 1,960 |
| 2015-02-09 | 4,000 | 4,010 | 3,960 | 3,975 | 123,700 | 1,987.50 |
| 2015-02-06 | 3,995 | 4,005 | 3,960 | 3,975 | 95,000 | 1,987.50 |
| 2015-02-05 | 4,040 | 4,060 | 3,950 | 3,960 | 163,700 | 1,980 |
| 2015-02-04 | 4,040 | 4,105 | 4,030 | 4,060 | 203,300 | 2,030 |
| 2015-02-03 | 4,110 | 4,110 | 3,960 | 3,985 | 182,800 | 1,992.50 |
| 2015-02-02 | 4,010 | 4,125 | 3,955 | 4,110 | 376,800 | 2,055 |
| 2015-01-30 | 4,100 | 4,150 | 4,065 | 4,080 | 199,700 | 2,040 |
| 2015-01-29 | 4,115 | 4,140 | 4,080 | 4,100 | 189,100 | 2,050 |
| 2015-01-28 | 4,200 | 4,210 | 4,115 | 4,135 | 267,100 | 2,067.50 |
| 2015-01-27 | 4,200 | 4,285 | 4,195 | 4,245 | 313,400 | 2,122.50 |
| 2015-01-26 | 4,160 | 4,225 | 4,145 | 4,210 | 228,500 | 2,105 |
| 2015-01-23 | 4,215 | 4,255 | 4,180 | 4,190 | 89,700 | 2,095 |
| 2015-01-22 | 4,175 | 4,185 | 4,110 | 4,170 | 192,100 | 2,085 |
| 2015-01-21 | 4,165 | 4,220 | 4,125 | 4,180 | 231,800 | 2,090 |
| 2015-01-20 | 4,060 | 4,190 | 4,055 | 4,180 | 259,900 | 2,090 |
| 2015-01-19 | 4,000 | 4,070 | 3,965 | 4,060 | 172,600 | 2,030 |
| 2015-01-16 | 3,890 | 3,995 | 3,890 | 3,985 | 175,700 | 1,992.50 |
| 2015-01-15 | 3,890 | 4,025 | 3,890 | 4,000 | 200,300 | 2,000 |
| 2015-01-14 | 3,920 | 3,925 | 3,875 | 3,895 | 111,100 | 1,947.50 |
| 2015-01-13 | 3,845 | 3,925 | 3,795 | 3,920 | 133,100 | 1,960 |
| 2015-01-09 | 3,880 | 3,915 | 3,860 | 3,880 | 138,000 | 1,940 |
| 2015-01-08 | 3,805 | 3,890 | 3,790 | 3,870 | 124,400 | 1,935 |
| 2015-01-07 | 3,750 | 3,835 | 3,750 | 3,770 | 161,700 | 1,885 |
| 2015-01-06 | 3,880 | 3,880 | 3,805 | 3,805 | 119,800 | 1,902.50 |
| 2015-01-05 | 3,910 | 3,960 | 3,835 | 3,930 | 148,600 | 1,965 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
