8086 ニプロ(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 | 1,318 | 1,335 | 1,318 | 1,328 | 511,400 | 1,328 |
| 2015-12-29 | 1,306 | 1,321 | 1,293 | 1,318 | 509,000 | 1,318 |
| 2015-12-28 | 1,291 | 1,310 | 1,285 | 1,308 | 495,200 | 1,308 |
| 2015-12-25 | 1,289 | 1,298 | 1,279 | 1,287 | 527,900 | 1,287 |
| 2015-12-24 | 1,304 | 1,313 | 1,289 | 1,292 | 732,500 | 1,292 |
| 2015-12-22 | 1,314 | 1,314 | 1,295 | 1,295 | 750,800 | 1,295 |
| 2015-12-21 | 1,315 | 1,315 | 1,295 | 1,306 | 815,900 | 1,306 |
| 2015-12-18 | 1,321 | 1,353 | 1,317 | 1,321 | 1,281,400 | 1,321 |
| 2015-12-17 | 1,319 | 1,345 | 1,312 | 1,325 | 1,147,100 | 1,325 |
| 2015-12-16 | 1,301 | 1,309 | 1,291 | 1,306 | 1,003,000 | 1,306 |
| 2015-12-15 | 1,315 | 1,320 | 1,291 | 1,294 | 1,220,400 | 1,294 |
| 2015-12-14 | 1,314 | 1,325 | 1,307 | 1,324 | 911,900 | 1,324 |
| 2015-12-11 | 1,345 | 1,356 | 1,329 | 1,335 | 1,161,000 | 1,335 |
| 2015-12-10 | 1,339 | 1,347 | 1,332 | 1,337 | 885,200 | 1,337 |
| 2015-12-09 | 1,355 | 1,375 | 1,348 | 1,356 | 1,035,600 | 1,356 |
| 2015-12-08 | 1,383 | 1,383 | 1,354 | 1,359 | 711,000 | 1,359 |
| 2015-12-07 | 1,377 | 1,387 | 1,371 | 1,377 | 778,800 | 1,377 |
| 2015-12-04 | 1,355 | 1,378 | 1,354 | 1,364 | 1,265,800 | 1,364 |
| 2015-12-03 | 1,344 | 1,363 | 1,344 | 1,363 | 898,700 | 1,363 |
| 2015-12-02 | 1,344 | 1,349 | 1,318 | 1,345 | 1,108,200 | 1,345 |
| 2015-12-01 | 1,349 | 1,352 | 1,340 | 1,345 | 568,100 | 1,345 |
| 2015-11-30 | 1,355 | 1,361 | 1,340 | 1,351 | 731,700 | 1,351 |
| 2015-11-27 | 1,354 | 1,359 | 1,346 | 1,352 | 560,200 | 1,352 |
| 2015-11-26 | 1,366 | 1,376 | 1,354 | 1,359 | 640,200 | 1,359 |
| 2015-11-25 | 1,370 | 1,370 | 1,358 | 1,366 | 543,100 | 1,366 |
| 2015-11-24 | 1,370 | 1,376 | 1,363 | 1,374 | 720,700 | 1,374 |
| 2015-11-20 | 1,383 | 1,386 | 1,370 | 1,377 | 824,400 | 1,377 |
| 2015-11-19 | 1,392 | 1,393 | 1,377 | 1,390 | 737,700 | 1,390 |
| 2015-11-18 | 1,390 | 1,393 | 1,375 | 1,378 | 768,000 | 1,378 |
| 2015-11-17 | 1,399 | 1,399 | 1,385 | 1,388 | 687,700 | 1,388 |
| 2015-11-16 | 1,366 | 1,400 | 1,366 | 1,389 | 700,100 | 1,389 |
| 2015-11-13 | 1,375 | 1,397 | 1,370 | 1,396 | 747,300 | 1,396 |
| 2015-11-12 | 1,383 | 1,392 | 1,365 | 1,385 | 1,557,900 | 1,385 |
| 2015-11-11 | 1,412 | 1,423 | 1,380 | 1,391 | 1,566,900 | 1,391 |
| 2015-11-10 | 1,358 | 1,418 | 1,358 | 1,412 | 1,541,700 | 1,412 |
| 2015-11-09 | 1,398 | 1,408 | 1,390 | 1,396 | 957,100 | 1,396 |
| 2015-11-06 | 1,384 | 1,392 | 1,374 | 1,382 | 757,400 | 1,382 |
| 2015-11-05 | 1,357 | 1,387 | 1,356 | 1,382 | 842,000 | 1,382 |
| 2015-11-04 | 1,352 | 1,369 | 1,342 | 1,354 | 922,800 | 1,354 |
| 2015-11-02 | 1,357 | 1,359 | 1,337 | 1,347 | 869,400 | 1,347 |
| 2015-10-30 | 1,341 | 1,370 | 1,341 | 1,362 | 1,678,800 | 1,362 |
| 2015-10-29 | 1,318 | 1,348 | 1,311 | 1,334 | 3,720,800 | 1,334 |
| 2015-10-28 | 1,249 | 1,304 | 1,248 | 1,300 | 2,663,400 | 1,300 |
| 2015-10-27 | 1,240 | 1,249 | 1,233 | 1,236 | 617,000 | 1,236 |
| 2015-10-26 | 1,237 | 1,247 | 1,231 | 1,239 | 692,900 | 1,239 |
| 2015-10-23 | 1,233 | 1,237 | 1,224 | 1,229 | 897,000 | 1,229 |
| 2015-10-22 | 1,228 | 1,231 | 1,216 | 1,218 | 707,000 | 1,218 |
| 2015-10-21 | 1,228 | 1,236 | 1,224 | 1,233 | 702,700 | 1,233 |
| 2015-10-20 | 1,243 | 1,244 | 1,225 | 1,230 | 514,300 | 1,230 |
| 2015-10-19 | 1,241 | 1,243 | 1,231 | 1,232 | 625,200 | 1,232 |
| 2015-10-16 | 1,254 | 1,257 | 1,237 | 1,241 | 573,000 | 1,241 |
| 2015-10-15 | 1,216 | 1,250 | 1,216 | 1,242 | 518,400 | 1,242 |
| 2015-10-14 | 1,242 | 1,243 | 1,215 | 1,223 | 916,800 | 1,223 |
| 2015-10-13 | 1,242 | 1,265 | 1,241 | 1,247 | 1,253,200 | 1,247 |
| 2015-10-09 | 1,228 | 1,243 | 1,220 | 1,242 | 1,043,800 | 1,242 |
| 2015-10-08 | 1,244 | 1,244 | 1,216 | 1,221 | 1,112,200 | 1,221 |
| 2015-10-07 | 1,238 | 1,245 | 1,212 | 1,245 | 1,290,600 | 1,245 |
| 2015-10-06 | 1,274 | 1,275 | 1,236 | 1,241 | 1,407,600 | 1,241 |
| 2015-10-05 | 1,249 | 1,263 | 1,237 | 1,254 | 760,600 | 1,254 |
| 2015-10-02 | 1,229 | 1,245 | 1,221 | 1,233 | 999,400 | 1,233 |
| 2015-10-01 | 1,243 | 1,254 | 1,223 | 1,240 | 1,077,800 | 1,240 |
| 2015-09-30 | 1,230 | 1,242 | 1,219 | 1,226 | 1,315,000 | 1,226 |
| 2015-09-29 | 1,262 | 1,265 | 1,201 | 1,207 | 1,956,300 | 1,207 |
| 2015-09-28 | 1,322 | 1,322 | 1,280 | 1,289 | 1,508,200 | 1,289 |
| 2015-09-25 | 1,317 | 1,349 | 1,312 | 1,342 | 1,159,400 | 1,342 |
| 2015-09-24 | 1,326 | 1,344 | 1,312 | 1,312 | 869,900 | 1,312 |
| 2015-09-18 | 1,345 | 1,356 | 1,333 | 1,335 | 691,500 | 1,335 |
| 2015-09-17 | 1,341 | 1,364 | 1,337 | 1,358 | 996,900 | 1,358 |
| 2015-09-16 | 1,346 | 1,365 | 1,319 | 1,335 | 1,511,900 | 1,335 |
| 2015-09-15 | 1,315 | 1,342 | 1,315 | 1,325 | 614,100 | 1,325 |
| 2015-09-14 | 1,348 | 1,349 | 1,314 | 1,315 | 670,700 | 1,315 |
| 2015-09-11 | 1,316 | 1,347 | 1,310 | 1,340 | 961,600 | 1,340 |
| 2015-09-10 | 1,300 | 1,329 | 1,295 | 1,325 | 812,100 | 1,325 |
| 2015-09-09 | 1,295 | 1,330 | 1,286 | 1,329 | 931,500 | 1,329 |
| 2015-09-08 | 1,309 | 1,311 | 1,254 | 1,258 | 845,600 | 1,258 |
| 2015-09-07 | 1,300 | 1,316 | 1,276 | 1,293 | 983,000 | 1,293 |
| 2015-09-04 | 1,338 | 1,348 | 1,300 | 1,312 | 1,078,600 | 1,312 |
| 2015-09-03 | 1,344 | 1,365 | 1,327 | 1,328 | 1,106,900 | 1,328 |
| 2015-09-02 | 1,293 | 1,343 | 1,276 | 1,314 | 1,649,300 | 1,314 |
| 2015-09-01 | 1,380 | 1,383 | 1,323 | 1,323 | 1,242,900 | 1,323 |
| 2015-08-31 | 1,381 | 1,393 | 1,363 | 1,387 | 971,100 | 1,387 |
| 2015-08-28 | 1,398 | 1,400 | 1,370 | 1,381 | 1,158,600 | 1,381 |
| 2015-08-27 | 1,351 | 1,384 | 1,351 | 1,355 | 1,432,900 | 1,355 |
| 2015-08-26 | 1,310 | 1,325 | 1,289 | 1,313 | 1,729,600 | 1,313 |
| 2015-08-25 | 1,255 | 1,347 | 1,232 | 1,296 | 3,618,500 | 1,296 |
| 2015-08-24 | 1,352 | 1,390 | 1,315 | 1,318 | 2,167,800 | 1,318 |
| 2015-08-21 | 1,405 | 1,436 | 1,405 | 1,412 | 1,400,600 | 1,412 |
| 2015-08-20 | 1,449 | 1,504 | 1,449 | 1,459 | 2,010,700 | 1,459 |
| 2015-08-19 | 1,468 | 1,476 | 1,445 | 1,455 | 1,593,500 | 1,455 |
| 2015-08-18 | 1,482 | 1,489 | 1,460 | 1,479 | 1,223,700 | 1,479 |
| 2015-08-17 | 1,440 | 1,482 | 1,439 | 1,478 | 1,984,800 | 1,478 |
| 2015-08-14 | 1,415 | 1,444 | 1,411 | 1,433 | 1,315,800 | 1,433 |
| 2015-08-13 | 1,380 | 1,418 | 1,363 | 1,415 | 2,500,500 | 1,415 |
| 2015-08-12 | 1,373 | 1,398 | 1,370 | 1,394 | 2,194,100 | 1,394 |
| 2015-08-11 | 1,379 | 1,385 | 1,351 | 1,361 | 2,138,200 | 1,361 |
| 2015-08-10 | 1,346 | 1,380 | 1,331 | 1,380 | 1,602,800 | 1,380 |
| 2015-08-07 | 1,360 | 1,377 | 1,328 | 1,340 | 1,092,600 | 1,340 |
| 2015-08-06 | 1,343 | 1,360 | 1,341 | 1,352 | 992,400 | 1,352 |
| 2015-08-05 | 1,333 | 1,342 | 1,325 | 1,338 | 711,600 | 1,338 |
| 2015-08-04 | 1,332 | 1,338 | 1,317 | 1,337 | 718,300 | 1,337 |
| 2015-08-03 | 1,316 | 1,340 | 1,316 | 1,339 | 999,200 | 1,339 |
| 2015-07-31 | 1,299 | 1,316 | 1,293 | 1,311 | 822,300 | 1,311 |
| 2015-07-30 | 1,298 | 1,308 | 1,288 | 1,294 | 611,300 | 1,294 |
| 2015-07-29 | 1,293 | 1,295 | 1,278 | 1,293 | 585,900 | 1,293 |
| 2015-07-28 | 1,285 | 1,294 | 1,266 | 1,288 | 857,900 | 1,288 |
| 2015-07-27 | 1,309 | 1,325 | 1,277 | 1,286 | 1,367,100 | 1,286 |
| 2015-07-24 | 1,298 | 1,310 | 1,288 | 1,309 | 1,498,200 | 1,309 |
| 2015-07-23 | 1,273 | 1,298 | 1,270 | 1,295 | 1,092,000 | 1,295 |
| 2015-07-22 | 1,256 | 1,274 | 1,251 | 1,269 | 780,700 | 1,269 |
| 2015-07-21 | 1,258 | 1,261 | 1,253 | 1,260 | 549,500 | 1,260 |
| 2015-07-17 | 1,254 | 1,255 | 1,243 | 1,245 | 538,300 | 1,245 |
| 2015-07-16 | 1,250 | 1,257 | 1,238 | 1,249 | 725,000 | 1,249 |
| 2015-07-15 | 1,230 | 1,240 | 1,225 | 1,240 | 648,400 | 1,240 |
| 2015-07-14 | 1,232 | 1,240 | 1,220 | 1,223 | 862,600 | 1,223 |
| 2015-07-13 | 1,222 | 1,228 | 1,213 | 1,224 | 558,400 | 1,224 |
| 2015-07-10 | 1,213 | 1,228 | 1,201 | 1,211 | 911,400 | 1,211 |
| 2015-07-09 | 1,200 | 1,213 | 1,165 | 1,213 | 1,290,000 | 1,213 |
| 2015-07-08 | 1,247 | 1,249 | 1,219 | 1,219 | 959,200 | 1,219 |
| 2015-07-07 | 1,254 | 1,267 | 1,245 | 1,251 | 783,000 | 1,251 |
| 2015-07-06 | 1,250 | 1,252 | 1,224 | 1,227 | 1,317,400 | 1,227 |
| 2015-07-03 | 1,275 | 1,277 | 1,261 | 1,263 | 1,052,400 | 1,263 |
| 2015-07-02 | 1,276 | 1,298 | 1,273 | 1,292 | 1,032,300 | 1,292 |
| 2015-07-01 | 1,256 | 1,260 | 1,246 | 1,260 | 437,700 | 1,260 |
| 2015-06-30 | 1,252 | 1,262 | 1,248 | 1,253 | 784,700 | 1,253 |
| 2015-06-29 | 1,230 | 1,266 | 1,228 | 1,253 | 1,210,000 | 1,253 |
| 2015-06-26 | 1,270 | 1,279 | 1,261 | 1,276 | 695,000 | 1,276 |
| 2015-06-25 | 1,284 | 1,284 | 1,271 | 1,274 | 760,800 | 1,274 |
| 2015-06-24 | 1,288 | 1,296 | 1,274 | 1,293 | 1,162,400 | 1,293 |
| 2015-06-23 | 1,267 | 1,289 | 1,266 | 1,283 | 1,447,800 | 1,283 |
| 2015-06-22 | 1,246 | 1,264 | 1,245 | 1,258 | 1,438,300 | 1,258 |
| 2015-06-19 | 1,235 | 1,248 | 1,229 | 1,237 | 1,764,400 | 1,237 |
| 2015-06-18 | 1,228 | 1,240 | 1,216 | 1,216 | 1,275,800 | 1,216 |
| 2015-06-17 | 1,200 | 1,226 | 1,200 | 1,224 | 1,928,600 | 1,224 |
| 2015-06-16 | 1,199 | 1,201 | 1,188 | 1,196 | 706,200 | 1,196 |
| 2015-06-15 | 1,199 | 1,218 | 1,196 | 1,202 | 816,100 | 1,202 |
| 2015-06-12 | 1,191 | 1,205 | 1,189 | 1,199 | 1,374,800 | 1,199 |
| 2015-06-11 | 1,178 | 1,188 | 1,177 | 1,182 | 791,900 | 1,182 |
| 2015-06-10 | 1,185 | 1,193 | 1,173 | 1,174 | 584,800 | 1,174 |
| 2015-06-09 | 1,193 | 1,196 | 1,182 | 1,185 | 734,700 | 1,185 |
| 2015-06-08 | 1,199 | 1,200 | 1,191 | 1,197 | 677,000 | 1,197 |
| 2015-06-05 | 1,192 | 1,198 | 1,182 | 1,197 | 519,900 | 1,197 |
| 2015-06-04 | 1,197 | 1,200 | 1,190 | 1,200 | 433,800 | 1,200 |
| 2015-06-03 | 1,198 | 1,200 | 1,189 | 1,200 | 495,400 | 1,200 |
| 2015-06-02 | 1,200 | 1,207 | 1,193 | 1,199 | 746,900 | 1,199 |
| 2015-06-01 | 1,196 | 1,204 | 1,189 | 1,198 | 731,400 | 1,198 |
| 2015-05-29 | 1,198 | 1,198 | 1,191 | 1,196 | 721,500 | 1,196 |
| 2015-05-28 | 1,196 | 1,200 | 1,191 | 1,196 | 928,700 | 1,196 |
| 2015-05-27 | 1,189 | 1,198 | 1,186 | 1,195 | 689,000 | 1,195 |
| 2015-05-26 | 1,198 | 1,200 | 1,191 | 1,195 | 409,300 | 1,195 |
| 2015-05-25 | 1,200 | 1,201 | 1,194 | 1,197 | 508,100 | 1,197 |
| 2015-05-22 | 1,198 | 1,199 | 1,187 | 1,199 | 820,900 | 1,199 |
| 2015-05-21 | 1,198 | 1,201 | 1,180 | 1,184 | 1,044,300 | 1,184 |
| 2015-05-20 | 1,195 | 1,199 | 1,187 | 1,195 | 947,500 | 1,195 |
| 2015-05-19 | 1,167 | 1,190 | 1,167 | 1,187 | 1,306,500 | 1,187 |
| 2015-05-18 | 1,159 | 1,164 | 1,151 | 1,161 | 918,700 | 1,161 |
| 2015-05-15 | 1,141 | 1,159 | 1,135 | 1,159 | 1,621,400 | 1,159 |
| 2015-05-14 | 1,173 | 1,177 | 1,129 | 1,134 | 2,840,900 | 1,134 |
| 2015-05-13 | 1,188 | 1,212 | 1,178 | 1,198 | 2,025,000 | 1,198 |
| 2015-05-12 | 1,178 | 1,184 | 1,155 | 1,184 | 769,000 | 1,184 |
| 2015-05-11 | 1,176 | 1,182 | 1,167 | 1,177 | 757,400 | 1,177 |
| 2015-05-08 | 1,155 | 1,170 | 1,151 | 1,166 | 644,500 | 1,166 |
| 2015-05-07 | 1,160 | 1,193 | 1,153 | 1,159 | 1,571,800 | 1,159 |
| 2015-05-01 | 1,147 | 1,151 | 1,133 | 1,140 | 734,900 | 1,140 |
| 2015-04-30 | 1,155 | 1,158 | 1,142 | 1,148 | 797,200 | 1,148 |
| 2015-04-28 | 1,164 | 1,173 | 1,157 | 1,158 | 590,700 | 1,158 |
| 2015-04-27 | 1,163 | 1,173 | 1,159 | 1,164 | 349,300 | 1,164 |
| 2015-04-24 | 1,179 | 1,181 | 1,166 | 1,170 | 431,000 | 1,170 |
| 2015-04-23 | 1,176 | 1,185 | 1,172 | 1,174 | 446,400 | 1,174 |
| 2015-04-22 | 1,173 | 1,182 | 1,169 | 1,174 | 589,400 | 1,174 |
| 2015-04-21 | 1,174 | 1,174 | 1,166 | 1,174 | 494,900 | 1,174 |
| 2015-04-20 | 1,160 | 1,174 | 1,152 | 1,166 | 587,400 | 1,166 |
| 2015-04-17 | 1,175 | 1,183 | 1,161 | 1,162 | 776,200 | 1,162 |
| 2015-04-16 | 1,190 | 1,202 | 1,174 | 1,181 | 968,700 | 1,181 |
| 2015-04-15 | 1,209 | 1,215 | 1,192 | 1,197 | 643,300 | 1,197 |
| 2015-04-14 | 1,200 | 1,213 | 1,195 | 1,209 | 900,100 | 1,209 |
| 2015-04-13 | 1,205 | 1,216 | 1,190 | 1,194 | 756,400 | 1,194 |
| 2015-04-10 | 1,187 | 1,210 | 1,184 | 1,196 | 1,382,600 | 1,196 |
| 2015-04-09 | 1,190 | 1,192 | 1,182 | 1,183 | 606,800 | 1,183 |
| 2015-04-08 | 1,186 | 1,194 | 1,180 | 1,185 | 997,700 | 1,185 |
| 2015-04-07 | 1,160 | 1,170 | 1,157 | 1,170 | 792,600 | 1,170 |
| 2015-04-06 | 1,141 | 1,161 | 1,136 | 1,150 | 740,000 | 1,150 |
| 2015-04-03 | 1,148 | 1,148 | 1,129 | 1,145 | 639,500 | 1,145 |
| 2015-04-02 | 1,122 | 1,148 | 1,121 | 1,141 | 816,800 | 1,141 |
| 2015-04-01 | 1,138 | 1,146 | 1,118 | 1,124 | 1,031,500 | 1,124 |
| 2015-03-31 | 1,159 | 1,168 | 1,139 | 1,145 | 912,400 | 1,145 |
| 2015-03-30 | 1,145 | 1,149 | 1,128 | 1,143 | 962,500 | 1,143 |
| 2015-03-27 | 1,185 | 1,191 | 1,144 | 1,153 | 1,485,800 | 1,153 |
| 2015-03-26 | 1,205 | 1,213 | 1,195 | 1,198 | 1,418,400 | 1,198 |
| 2015-03-25 | 1,223 | 1,223 | 1,202 | 1,209 | 1,134,500 | 1,209 |
| 2015-03-24 | 1,199 | 1,228 | 1,197 | 1,223 | 1,723,200 | 1,223 |
| 2015-03-23 | 1,200 | 1,200 | 1,193 | 1,199 | 755,100 | 1,199 |
| 2015-03-20 | 1,193 | 1,198 | 1,183 | 1,198 | 782,200 | 1,198 |
| 2015-03-19 | 1,195 | 1,199 | 1,187 | 1,194 | 848,300 | 1,194 |
| 2015-03-18 | 1,192 | 1,204 | 1,189 | 1,195 | 922,700 | 1,195 |
| 2015-03-17 | 1,198 | 1,198 | 1,182 | 1,192 | 708,600 | 1,192 |
| 2015-03-16 | 1,200 | 1,204 | 1,150 | 1,189 | 1,223,400 | 1,189 |
| 2015-03-13 | 1,200 | 1,214 | 1,198 | 1,205 | 1,508,700 | 1,205 |
| 2015-03-12 | 1,188 | 1,198 | 1,184 | 1,194 | 733,300 | 1,194 |
| 2015-03-11 | 1,175 | 1,190 | 1,175 | 1,182 | 895,300 | 1,182 |
| 2015-03-10 | 1,198 | 1,209 | 1,180 | 1,184 | 1,568,500 | 1,184 |
| 2015-03-09 | 1,177 | 1,197 | 1,167 | 1,191 | 1,322,900 | 1,191 |
| 2015-03-06 | 1,161 | 1,180 | 1,160 | 1,177 | 1,243,900 | 1,177 |
| 2015-03-05 | 1,159 | 1,160 | 1,145 | 1,159 | 686,500 | 1,159 |
| 2015-03-04 | 1,155 | 1,160 | 1,138 | 1,158 | 1,053,800 | 1,158 |
| 2015-03-03 | 1,164 | 1,165 | 1,144 | 1,157 | 1,350,100 | 1,157 |
| 2015-03-02 | 1,138 | 1,166 | 1,138 | 1,157 | 1,984,600 | 1,157 |
| 2015-02-27 | 1,122 | 1,134 | 1,119 | 1,132 | 1,083,200 | 1,132 |
| 2015-02-26 | 1,108 | 1,122 | 1,107 | 1,122 | 943,400 | 1,122 |
| 2015-02-25 | 1,108 | 1,114 | 1,103 | 1,110 | 1,195,400 | 1,110 |
| 2015-02-24 | 1,104 | 1,108 | 1,093 | 1,106 | 1,170,300 | 1,106 |
| 2015-02-23 | 1,098 | 1,103 | 1,086 | 1,102 | 1,578,900 | 1,102 |
| 2015-02-20 | 1,078 | 1,094 | 1,072 | 1,085 | 1,333,000 | 1,085 |
| 2015-02-19 | 1,059 | 1,077 | 1,058 | 1,075 | 1,368,700 | 1,075 |
| 2015-02-18 | 1,049 | 1,057 | 1,046 | 1,056 | 885,300 | 1,056 |
| 2015-02-17 | 1,041 | 1,048 | 1,039 | 1,045 | 561,600 | 1,045 |
| 2015-02-16 | 1,046 | 1,047 | 1,037 | 1,040 | 579,400 | 1,040 |
| 2015-02-13 | 1,051 | 1,055 | 1,031 | 1,040 | 1,295,700 | 1,040 |
| 2015-02-12 | 1,048 | 1,056 | 1,042 | 1,046 | 911,700 | 1,046 |
| 2015-02-10 | 1,033 | 1,040 | 1,026 | 1,040 | 471,700 | 1,040 |
| 2015-02-09 | 1,034 | 1,040 | 1,031 | 1,036 | 538,100 | 1,036 |
| 2015-02-06 | 1,044 | 1,052 | 1,030 | 1,030 | 804,500 | 1,030 |
| 2015-02-05 | 1,040 | 1,046 | 1,032 | 1,035 | 403,200 | 1,035 |
| 2015-02-04 | 1,030 | 1,040 | 1,027 | 1,038 | 762,700 | 1,038 |
| 2015-02-03 | 1,039 | 1,039 | 1,016 | 1,020 | 615,600 | 1,020 |
| 2015-02-02 | 1,031 | 1,032 | 1,020 | 1,027 | 599,500 | 1,027 |
| 2015-01-30 | 1,056 | 1,059 | 1,036 | 1,036 | 758,900 | 1,036 |
| 2015-01-29 | 1,038 | 1,059 | 1,035 | 1,056 | 1,278,100 | 1,056 |
| 2015-01-28 | 1,023 | 1,039 | 1,020 | 1,038 | 577,500 | 1,038 |
| 2015-01-27 | 1,031 | 1,033 | 1,023 | 1,027 | 690,800 | 1,027 |
| 2015-01-26 | 1,023 | 1,028 | 1,016 | 1,019 | 894,600 | 1,019 |
| 2015-01-23 | 1,029 | 1,060 | 1,027 | 1,042 | 2,058,100 | 1,042 |
| 2015-01-22 | 1,003 | 1,005 | 997 | 1,002 | 781,900 | 1,002 |
| 2015-01-21 | 1,010 | 1,012 | 998 | 1,000 | 1,112,900 | 1,000 |
| 2015-01-20 | 1,017 | 1,017 | 1,007 | 1,010 | 582,100 | 1,010 |
| 2015-01-19 | 1,023 | 1,027 | 1,007 | 1,009 | 581,200 | 1,009 |
| 2015-01-16 | 1,017 | 1,019 | 1,002 | 1,012 | 983,600 | 1,012 |
| 2015-01-15 | 1,031 | 1,039 | 1,024 | 1,028 | 851,200 | 1,028 |
| 2015-01-14 | 1,044 | 1,047 | 1,025 | 1,028 | 612,100 | 1,028 |
| 2015-01-13 | 1,049 | 1,049 | 1,031 | 1,044 | 674,100 | 1,044 |
| 2015-01-09 | 1,053 | 1,057 | 1,045 | 1,053 | 717,100 | 1,053 |
| 2015-01-08 | 1,055 | 1,072 | 1,051 | 1,053 | 1,128,400 | 1,053 |
| 2015-01-07 | 1,017 | 1,053 | 1,017 | 1,045 | 1,408,400 | 1,045 |
| 2015-01-06 | 1,035 | 1,043 | 1,012 | 1,013 | 930,600 | 1,013 |
| 2015-01-05 | 1,043 | 1,049 | 1,036 | 1,045 | 552,300 | 1,045 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
