9474 (株)ゼンリン 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 | 2,581 | 2,581 | 2,439 | 2,472 | 259,300 | 1,648 |
| 2015-12-29 | 2,467 | 2,590 | 2,437 | 2,581 | 181,400 | 1,720.67 |
| 2015-12-28 | 2,450 | 2,477 | 2,389 | 2,466 | 86,900 | 1,644 |
| 2015-12-25 | 2,462 | 2,473 | 2,403 | 2,438 | 124,900 | 1,625.33 |
| 2015-12-24 | 2,540 | 2,560 | 2,417 | 2,442 | 236,900 | 1,628 |
| 2015-12-22 | 2,541 | 2,545 | 2,464 | 2,529 | 118,000 | 1,686 |
| 2015-12-21 | 2,541 | 2,586 | 2,488 | 2,520 | 171,100 | 1,680 |
| 2015-12-18 | 2,456 | 2,563 | 2,452 | 2,491 | 316,300 | 1,660.67 |
| 2015-12-17 | 2,289 | 2,423 | 2,283 | 2,418 | 194,200 | 1,612 |
| 2015-12-16 | 2,200 | 2,300 | 2,199 | 2,245 | 122,200 | 1,496.67 |
| 2015-12-15 | 2,221 | 2,247 | 2,165 | 2,175 | 85,500 | 1,450 |
| 2015-12-14 | 2,160 | 2,230 | 2,160 | 2,207 | 95,800 | 1,471.33 |
| 2015-12-11 | 2,126 | 2,220 | 2,126 | 2,218 | 121,000 | 1,478.67 |
| 2015-12-10 | 2,161 | 2,191 | 2,148 | 2,151 | 70,200 | 1,434 |
| 2015-12-09 | 2,162 | 2,209 | 2,162 | 2,186 | 67,200 | 1,457.33 |
| 2015-12-08 | 2,202 | 2,228 | 2,166 | 2,180 | 57,900 | 1,453.33 |
| 2015-12-07 | 2,203 | 2,242 | 2,189 | 2,197 | 53,400 | 1,464.67 |
| 2015-12-04 | 2,216 | 2,237 | 2,155 | 2,184 | 77,500 | 1,456 |
| 2015-12-03 | 2,218 | 2,224 | 2,191 | 2,220 | 66,800 | 1,480 |
| 2015-12-02 | 2,194 | 2,235 | 2,164 | 2,224 | 90,000 | 1,482.67 |
| 2015-12-01 | 2,249 | 2,277 | 2,172 | 2,190 | 131,000 | 1,460 |
| 2015-11-30 | 2,140 | 2,250 | 2,122 | 2,250 | 219,500 | 1,500 |
| 2015-11-27 | 2,230 | 2,245 | 2,150 | 2,154 | 103,600 | 1,436 |
| 2015-11-26 | 2,201 | 2,293 | 2,170 | 2,225 | 153,500 | 1,483.33 |
| 2015-11-25 | 2,338 | 2,338 | 2,201 | 2,235 | 299,000 | 1,490 |
| 2015-11-24 | 2,120 | 2,348 | 2,120 | 2,288 | 437,700 | 1,525.33 |
| 2015-11-20 | 2,011 | 2,146 | 2,011 | 2,099 | 252,700 | 1,399.33 |
| 2015-11-19 | 1,992 | 2,011 | 1,978 | 2,007 | 77,200 | 1,338 |
| 2015-11-18 | 1,921 | 1,991 | 1,918 | 1,991 | 103,100 | 1,327.33 |
| 2015-11-17 | 1,865 | 1,910 | 1,860 | 1,907 | 77,700 | 1,271.33 |
| 2015-11-16 | 1,844 | 1,858 | 1,825 | 1,849 | 83,900 | 1,232.67 |
| 2015-11-13 | 1,797 | 1,880 | 1,782 | 1,850 | 207,900 | 1,233.33 |
| 2015-11-12 | 1,770 | 1,791 | 1,750 | 1,784 | 40,200 | 1,189.33 |
| 2015-11-11 | 1,741 | 1,778 | 1,734 | 1,777 | 22,300 | 1,184.67 |
| 2015-11-10 | 1,765 | 1,770 | 1,743 | 1,747 | 26,900 | 1,164.67 |
| 2015-11-09 | 1,746 | 1,792 | 1,746 | 1,779 | 45,000 | 1,186 |
| 2015-11-06 | 1,768 | 1,768 | 1,742 | 1,755 | 27,600 | 1,170 |
| 2015-11-05 | 1,764 | 1,793 | 1,757 | 1,763 | 40,400 | 1,175.33 |
| 2015-11-04 | 1,761 | 1,775 | 1,732 | 1,756 | 30,400 | 1,170.67 |
| 2015-11-02 | 1,750 | 1,761 | 1,721 | 1,749 | 35,900 | 1,166 |
| 2015-10-30 | 1,772 | 1,789 | 1,754 | 1,770 | 31,100 | 1,180 |
| 2015-10-29 | 1,749 | 1,810 | 1,735 | 1,810 | 56,100 | 1,206.67 |
| 2015-10-28 | 1,715 | 1,751 | 1,715 | 1,749 | 19,400 | 1,166 |
| 2015-10-27 | 1,765 | 1,781 | 1,731 | 1,732 | 25,800 | 1,154.67 |
| 2015-10-26 | 1,769 | 1,822 | 1,730 | 1,736 | 122,600 | 1,157.33 |
| 2015-10-23 | 1,769 | 1,770 | 1,729 | 1,735 | 36,200 | 1,156.67 |
| 2015-10-22 | 1,750 | 1,752 | 1,735 | 1,740 | 12,100 | 1,160 |
| 2015-10-21 | 1,701 | 1,763 | 1,701 | 1,762 | 30,800 | 1,174.67 |
| 2015-10-20 | 1,754 | 1,757 | 1,724 | 1,726 | 9,200 | 1,150.67 |
| 2015-10-19 | 1,761 | 1,761 | 1,721 | 1,754 | 15,700 | 1,169.33 |
| 2015-10-16 | 1,804 | 1,806 | 1,751 | 1,756 | 30,500 | 1,170.67 |
| 2015-10-15 | 1,797 | 1,806 | 1,756 | 1,795 | 28,800 | 1,196.67 |
| 2015-10-14 | 1,761 | 1,819 | 1,740 | 1,798 | 82,100 | 1,198.67 |
| 2015-10-13 | 1,760 | 1,802 | 1,759 | 1,791 | 48,500 | 1,194 |
| 2015-10-09 | 1,741 | 1,774 | 1,706 | 1,773 | 59,500 | 1,182 |
| 2015-10-08 | 1,751 | 1,751 | 1,713 | 1,725 | 38,600 | 1,150 |
| 2015-10-07 | 1,725 | 1,768 | 1,700 | 1,759 | 57,700 | 1,172.67 |
| 2015-10-06 | 1,730 | 1,764 | 1,700 | 1,725 | 67,600 | 1,150 |
| 2015-10-05 | 1,720 | 1,735 | 1,676 | 1,723 | 47,000 | 1,148.67 |
| 2015-10-02 | 1,639 | 1,720 | 1,618 | 1,712 | 81,600 | 1,141.33 |
| 2015-10-01 | 1,631 | 1,643 | 1,598 | 1,637 | 33,600 | 1,091.33 |
| 2015-09-30 | 1,569 | 1,617 | 1,561 | 1,611 | 36,100 | 1,074 |
| 2015-09-29 | 1,584 | 1,590 | 1,535 | 1,540 | 40,500 | 1,026.67 |
| 2015-09-28 | 1,592 | 1,632 | 1,579 | 1,617 | 37,300 | 1,078 |
| 2015-09-25 | 1,604 | 1,638 | 1,570 | 1,607 | 48,800 | 1,071.33 |
| 2015-09-24 | 1,601 | 1,645 | 1,591 | 1,591 | 43,400 | 1,060.67 |
| 2015-09-18 | 1,655 | 1,696 | 1,645 | 1,646 | 63,200 | 1,097.33 |
| 2015-09-17 | 1,639 | 1,684 | 1,623 | 1,679 | 68,900 | 1,119.33 |
| 2015-09-16 | 1,645 | 1,655 | 1,588 | 1,611 | 59,700 | 1,074 |
| 2015-09-15 | 1,570 | 1,659 | 1,556 | 1,634 | 136,900 | 1,089.33 |
| 2015-09-14 | 1,460 | 1,576 | 1,452 | 1,563 | 93,600 | 1,042 |
| 2015-09-11 | 1,400 | 1,457 | 1,400 | 1,449 | 76,200 | 966 |
| 2015-09-10 | 1,394 | 1,450 | 1,388 | 1,430 | 36,100 | 953.33 |
| 2015-09-09 | 1,397 | 1,420 | 1,393 | 1,420 | 44,800 | 946.67 |
| 2015-09-08 | 1,409 | 1,410 | 1,353 | 1,358 | 47,600 | 905.33 |
| 2015-09-07 | 1,424 | 1,444 | 1,400 | 1,415 | 76,400 | 943.33 |
| 2015-09-04 | 1,498 | 1,498 | 1,429 | 1,445 | 43,800 | 963.33 |
| 2015-09-03 | 1,547 | 1,547 | 1,482 | 1,485 | 42,300 | 990 |
| 2015-09-02 | 1,500 | 1,520 | 1,451 | 1,478 | 66,800 | 985.33 |
| 2015-09-01 | 1,569 | 1,569 | 1,500 | 1,500 | 41,500 | 1,000 |
| 2015-08-31 | 1,550 | 1,588 | 1,547 | 1,573 | 28,700 | 1,048.67 |
| 2015-08-28 | 1,560 | 1,576 | 1,540 | 1,567 | 29,900 | 1,044.67 |
| 2015-08-27 | 1,527 | 1,558 | 1,506 | 1,534 | 75,200 | 1,022.67 |
| 2015-08-26 | 1,509 | 1,547 | 1,451 | 1,504 | 104,800 | 1,002.67 |
| 2015-08-25 | 1,512 | 1,610 | 1,471 | 1,518 | 92,900 | 1,012 |
| 2015-08-24 | 1,591 | 1,699 | 1,568 | 1,569 | 88,700 | 1,046 |
| 2015-08-21 | 1,700 | 1,721 | 1,624 | 1,640 | 96,300 | 1,093.33 |
| 2015-08-20 | 1,751 | 1,768 | 1,739 | 1,743 | 19,600 | 1,162 |
| 2015-08-19 | 1,788 | 1,798 | 1,762 | 1,769 | 25,900 | 1,179.33 |
| 2015-08-18 | 1,800 | 1,800 | 1,785 | 1,800 | 38,800 | 1,200 |
| 2015-08-17 | 1,780 | 1,800 | 1,766 | 1,800 | 19,200 | 1,200 |
| 2015-08-14 | 1,800 | 1,800 | 1,770 | 1,792 | 18,900 | 1,194.67 |
| 2015-08-13 | 1,816 | 1,834 | 1,785 | 1,804 | 18,100 | 1,202.67 |
| 2015-08-12 | 1,808 | 1,835 | 1,800 | 1,834 | 24,600 | 1,222.67 |
| 2015-08-11 | 1,840 | 1,845 | 1,789 | 1,817 | 23,600 | 1,211.33 |
| 2015-08-10 | 1,818 | 1,824 | 1,802 | 1,823 | 20,500 | 1,215.33 |
| 2015-08-07 | 1,842 | 1,842 | 1,769 | 1,812 | 71,700 | 1,208 |
| 2015-08-06 | 1,820 | 1,848 | 1,802 | 1,848 | 58,600 | 1,232 |
| 2015-08-05 | 1,738 | 1,833 | 1,734 | 1,828 | 127,800 | 1,218.67 |
| 2015-08-04 | 1,668 | 1,739 | 1,668 | 1,730 | 55,900 | 1,153.33 |
| 2015-08-03 | 1,670 | 1,715 | 1,620 | 1,708 | 95,600 | 1,138.67 |
| 2015-07-31 | 1,658 | 1,668 | 1,641 | 1,666 | 28,400 | 1,110.67 |
| 2015-07-30 | 1,620 | 1,670 | 1,610 | 1,658 | 48,700 | 1,105.33 |
| 2015-07-29 | 1,622 | 1,622 | 1,589 | 1,610 | 19,800 | 1,073.33 |
| 2015-07-28 | 1,572 | 1,620 | 1,561 | 1,598 | 21,900 | 1,065.33 |
| 2015-07-27 | 1,621 | 1,621 | 1,584 | 1,584 | 24,000 | 1,056 |
| 2015-07-24 | 1,669 | 1,676 | 1,619 | 1,637 | 63,000 | 1,091.33 |
| 2015-07-23 | 1,584 | 1,620 | 1,584 | 1,618 | 22,900 | 1,078.67 |
| 2015-07-22 | 1,578 | 1,599 | 1,573 | 1,582 | 16,300 | 1,054.67 |
| 2015-07-21 | 1,586 | 1,599 | 1,569 | 1,586 | 28,400 | 1,057.33 |
| 2015-07-17 | 1,580 | 1,580 | 1,554 | 1,573 | 13,100 | 1,048.67 |
| 2015-07-16 | 1,581 | 1,588 | 1,558 | 1,569 | 25,100 | 1,046 |
| 2015-07-15 | 1,599 | 1,599 | 1,556 | 1,568 | 38,100 | 1,045.33 |
| 2015-07-14 | 1,580 | 1,593 | 1,563 | 1,588 | 42,400 | 1,058.67 |
| 2015-07-13 | 1,511 | 1,555 | 1,502 | 1,540 | 14,900 | 1,026.67 |
| 2015-07-10 | 1,510 | 1,535 | 1,492 | 1,498 | 36,000 | 998.67 |
| 2015-07-09 | 1,450 | 1,517 | 1,436 | 1,498 | 111,100 | 998.67 |
| 2015-07-08 | 1,578 | 1,588 | 1,505 | 1,505 | 35,200 | 1,003.33 |
| 2015-07-07 | 1,602 | 1,602 | 1,579 | 1,581 | 16,300 | 1,054 |
| 2015-07-06 | 1,587 | 1,610 | 1,571 | 1,579 | 26,100 | 1,052.67 |
| 2015-07-03 | 1,624 | 1,628 | 1,605 | 1,621 | 45,800 | 1,080.67 |
| 2015-07-02 | 1,615 | 1,625 | 1,611 | 1,617 | 26,700 | 1,078 |
| 2015-07-01 | 1,610 | 1,610 | 1,593 | 1,602 | 14,800 | 1,068 |
| 2015-06-30 | 1,571 | 1,619 | 1,570 | 1,602 | 27,800 | 1,068 |
| 2015-06-29 | 1,595 | 1,635 | 1,588 | 1,596 | 37,200 | 1,064 |
| 2015-06-26 | 1,659 | 1,662 | 1,630 | 1,635 | 39,700 | 1,090 |
| 2015-06-25 | 1,669 | 1,669 | 1,641 | 1,644 | 30,400 | 1,096 |
| 2015-06-24 | 1,677 | 1,678 | 1,650 | 1,660 | 38,900 | 1,106.67 |
| 2015-06-23 | 1,647 | 1,673 | 1,647 | 1,666 | 30,100 | 1,110.67 |
| 2015-06-22 | 1,645 | 1,671 | 1,640 | 1,656 | 32,500 | 1,104 |
| 2015-06-19 | 1,668 | 1,674 | 1,631 | 1,644 | 45,700 | 1,096 |
| 2015-06-18 | 1,659 | 1,675 | 1,626 | 1,643 | 43,300 | 1,095.33 |
| 2015-06-17 | 1,666 | 1,692 | 1,660 | 1,672 | 34,500 | 1,114.67 |
| 2015-06-16 | 1,681 | 1,682 | 1,662 | 1,679 | 23,700 | 1,119.33 |
| 2015-06-15 | 1,705 | 1,705 | 1,677 | 1,684 | 20,200 | 1,122.67 |
| 2015-06-12 | 1,689 | 1,746 | 1,672 | 1,709 | 112,400 | 1,139.33 |
| 2015-06-11 | 1,615 | 1,678 | 1,615 | 1,672 | 51,900 | 1,114.67 |
| 2015-06-10 | 1,601 | 1,622 | 1,592 | 1,593 | 38,100 | 1,062 |
| 2015-06-09 | 1,630 | 1,688 | 1,626 | 1,626 | 80,100 | 1,084 |
| 2015-06-08 | 1,636 | 1,652 | 1,624 | 1,631 | 27,900 | 1,087.33 |
| 2015-06-05 | 1,613 | 1,659 | 1,613 | 1,649 | 37,100 | 1,099.33 |
| 2015-06-04 | 1,649 | 1,661 | 1,639 | 1,652 | 24,100 | 1,101.33 |
| 2015-06-03 | 1,680 | 1,686 | 1,640 | 1,649 | 39,900 | 1,099.33 |
| 2015-06-02 | 1,657 | 1,698 | 1,650 | 1,688 | 73,600 | 1,125.33 |
| 2015-06-01 | 1,605 | 1,654 | 1,605 | 1,645 | 35,700 | 1,096.67 |
| 2015-05-29 | 1,586 | 1,632 | 1,586 | 1,623 | 95,800 | 1,082 |
| 2015-05-28 | 1,602 | 1,602 | 1,571 | 1,586 | 53,400 | 1,057.33 |
| 2015-05-27 | 1,577 | 1,609 | 1,571 | 1,602 | 70,600 | 1,068 |
| 2015-05-26 | 1,582 | 1,590 | 1,565 | 1,566 | 36,600 | 1,044 |
| 2015-05-25 | 1,623 | 1,623 | 1,586 | 1,594 | 27,400 | 1,062.67 |
| 2015-05-22 | 1,570 | 1,601 | 1,570 | 1,601 | 39,200 | 1,067.33 |
| 2015-05-21 | 1,617 | 1,620 | 1,570 | 1,570 | 46,400 | 1,046.67 |
| 2015-05-20 | 1,610 | 1,614 | 1,580 | 1,600 | 55,100 | 1,066.67 |
| 2015-05-19 | 1,600 | 1,608 | 1,568 | 1,605 | 57,500 | 1,070 |
| 2015-05-18 | 1,585 | 1,604 | 1,570 | 1,597 | 87,500 | 1,064.67 |
| 2015-05-15 | 1,700 | 1,714 | 1,579 | 1,583 | 284,700 | 1,055.33 |
| 2015-05-14 | 1,669 | 1,758 | 1,651 | 1,754 | 231,600 | 1,169.33 |
| 2015-05-13 | 1,600 | 1,637 | 1,600 | 1,610 | 98,500 | 1,073.33 |
| 2015-05-12 | 1,560 | 1,649 | 1,552 | 1,636 | 229,200 | 1,090.67 |
| 2015-05-11 | 1,500 | 1,557 | 1,490 | 1,551 | 103,300 | 1,034 |
| 2015-05-08 | 1,498 | 1,500 | 1,478 | 1,494 | 68,300 | 996 |
| 2015-05-07 | 1,470 | 1,499 | 1,470 | 1,498 | 57,900 | 998.67 |
| 2015-05-01 | 1,475 | 1,493 | 1,445 | 1,464 | 64,400 | 976 |
| 2015-04-30 | 1,462 | 1,475 | 1,451 | 1,475 | 54,500 | 983.33 |
| 2015-04-28 | 1,485 | 1,485 | 1,464 | 1,476 | 66,300 | 984 |
| 2015-04-27 | 1,450 | 1,491 | 1,447 | 1,477 | 83,800 | 984.67 |
| 2015-04-24 | 1,445 | 1,450 | 1,422 | 1,448 | 96,300 | 965.33 |
| 2015-04-23 | 1,400 | 1,448 | 1,396 | 1,415 | 105,300 | 943.33 |
| 2015-04-22 | 1,420 | 1,429 | 1,404 | 1,416 | 25,700 | 944 |
| 2015-04-21 | 1,407 | 1,420 | 1,405 | 1,420 | 16,700 | 946.67 |
| 2015-04-20 | 1,420 | 1,422 | 1,409 | 1,409 | 23,600 | 939.33 |
| 2015-04-17 | 1,418 | 1,423 | 1,415 | 1,415 | 22,400 | 943.33 |
| 2015-04-16 | 1,425 | 1,432 | 1,418 | 1,428 | 15,800 | 952 |
| 2015-04-15 | 1,426 | 1,433 | 1,420 | 1,427 | 17,300 | 951.33 |
| 2015-04-14 | 1,422 | 1,439 | 1,422 | 1,434 | 23,100 | 956 |
| 2015-04-13 | 1,433 | 1,447 | 1,427 | 1,446 | 25,100 | 964 |
| 2015-04-10 | 1,442 | 1,450 | 1,433 | 1,439 | 37,600 | 959.33 |
| 2015-04-09 | 1,460 | 1,467 | 1,439 | 1,447 | 23,400 | 964.67 |
| 2015-04-08 | 1,451 | 1,477 | 1,440 | 1,467 | 41,500 | 978 |
| 2015-04-07 | 1,464 | 1,470 | 1,440 | 1,450 | 44,500 | 966.67 |
| 2015-04-06 | 1,471 | 1,480 | 1,457 | 1,471 | 20,600 | 980.67 |
| 2015-04-03 | 1,482 | 1,519 | 1,482 | 1,498 | 19,900 | 998.67 |
| 2015-04-02 | 1,459 | 1,518 | 1,458 | 1,503 | 42,100 | 1,002 |
| 2015-04-01 | 1,460 | 1,493 | 1,448 | 1,458 | 42,500 | 972 |
| 2015-03-31 | 1,479 | 1,529 | 1,473 | 1,483 | 58,700 | 988.67 |
| 2015-03-30 | 1,458 | 1,470 | 1,430 | 1,449 | 33,800 | 966 |
| 2015-03-27 | 1,477 | 1,504 | 1,444 | 1,453 | 34,000 | 968.67 |
| 2015-03-26 | 1,501 | 1,510 | 1,490 | 1,508 | 31,500 | 1,005.33 |
| 2015-03-25 | 1,526 | 1,526 | 1,500 | 1,511 | 26,700 | 1,007.33 |
| 2015-03-24 | 1,533 | 1,533 | 1,505 | 1,519 | 36,500 | 1,012.67 |
| 2015-03-23 | 1,529 | 1,544 | 1,525 | 1,537 | 17,600 | 1,024.67 |
| 2015-03-20 | 1,530 | 1,537 | 1,500 | 1,535 | 34,700 | 1,023.33 |
| 2015-03-19 | 1,542 | 1,549 | 1,516 | 1,520 | 20,700 | 1,013.33 |
| 2015-03-18 | 1,549 | 1,559 | 1,528 | 1,551 | 48,500 | 1,034 |
| 2015-03-17 | 1,521 | 1,549 | 1,518 | 1,539 | 47,500 | 1,026 |
| 2015-03-16 | 1,487 | 1,525 | 1,475 | 1,502 | 40,900 | 1,001.33 |
| 2015-03-13 | 1,512 | 1,521 | 1,491 | 1,503 | 84,600 | 1,002 |
| 2015-03-12 | 1,470 | 1,499 | 1,470 | 1,495 | 20,400 | 996.67 |
| 2015-03-11 | 1,459 | 1,487 | 1,457 | 1,479 | 31,200 | 986 |
| 2015-03-10 | 1,488 | 1,488 | 1,456 | 1,459 | 28,800 | 972.67 |
| 2015-03-09 | 1,461 | 1,472 | 1,458 | 1,461 | 17,700 | 974 |
| 2015-03-06 | 1,471 | 1,480 | 1,460 | 1,463 | 28,700 | 975.33 |
| 2015-03-05 | 1,465 | 1,478 | 1,465 | 1,470 | 11,100 | 980 |
| 2015-03-04 | 1,470 | 1,485 | 1,454 | 1,470 | 38,800 | 980 |
| 2015-03-03 | 1,534 | 1,534 | 1,475 | 1,478 | 53,100 | 985.33 |
| 2015-03-02 | 1,500 | 1,532 | 1,500 | 1,511 | 35,900 | 1,007.33 |
| 2015-02-27 | 1,550 | 1,550 | 1,496 | 1,502 | 64,600 | 1,001.33 |
| 2015-02-26 | 1,545 | 1,556 | 1,538 | 1,551 | 42,500 | 1,034 |
| 2015-02-25 | 1,554 | 1,554 | 1,529 | 1,545 | 42,100 | 1,030 |
| 2015-02-24 | 1,509 | 1,539 | 1,509 | 1,520 | 42,300 | 1,013.33 |
| 2015-02-23 | 1,558 | 1,558 | 1,495 | 1,500 | 67,000 | 1,000 |
| 2015-02-20 | 1,551 | 1,551 | 1,528 | 1,539 | 38,100 | 1,026 |
| 2015-02-19 | 1,549 | 1,564 | 1,516 | 1,528 | 83,900 | 1,018.67 |
| 2015-02-18 | 1,590 | 1,593 | 1,556 | 1,558 | 61,300 | 1,038.67 |
| 2015-02-17 | 1,540 | 1,574 | 1,532 | 1,565 | 67,400 | 1,043.33 |
| 2015-02-16 | 1,487 | 1,550 | 1,487 | 1,546 | 85,400 | 1,030.67 |
| 2015-02-13 | 1,505 | 1,509 | 1,487 | 1,493 | 56,300 | 995.33 |
| 2015-02-12 | 1,450 | 1,516 | 1,448 | 1,504 | 69,000 | 1,002.67 |
| 2015-02-10 | 1,455 | 1,462 | 1,429 | 1,445 | 57,100 | 963.33 |
| 2015-02-09 | 1,451 | 1,462 | 1,437 | 1,449 | 51,400 | 966 |
| 2015-02-06 | 1,479 | 1,479 | 1,445 | 1,460 | 31,300 | 973.33 |
| 2015-02-05 | 1,440 | 1,460 | 1,435 | 1,451 | 43,400 | 967.33 |
| 2015-02-04 | 1,440 | 1,472 | 1,440 | 1,454 | 38,900 | 969.33 |
| 2015-02-03 | 1,437 | 1,444 | 1,419 | 1,438 | 86,900 | 958.67 |
| 2015-02-02 | 1,453 | 1,456 | 1,410 | 1,436 | 135,200 | 957.33 |
| 2015-01-30 | 1,541 | 1,550 | 1,509 | 1,523 | 54,500 | 1,015.33 |
| 2015-01-29 | 1,550 | 1,550 | 1,532 | 1,544 | 49,600 | 1,029.33 |
| 2015-01-28 | 1,518 | 1,548 | 1,516 | 1,546 | 70,300 | 1,030.67 |
| 2015-01-27 | 1,503 | 1,518 | 1,494 | 1,518 | 38,200 | 1,012 |
| 2015-01-26 | 1,496 | 1,510 | 1,480 | 1,484 | 35,700 | 989.33 |
| 2015-01-23 | 1,514 | 1,527 | 1,483 | 1,512 | 102,800 | 1,008 |
| 2015-01-22 | 1,488 | 1,497 | 1,450 | 1,494 | 108,000 | 996 |
| 2015-01-21 | 1,443 | 1,480 | 1,438 | 1,478 | 115,400 | 985.33 |
| 2015-01-20 | 1,397 | 1,432 | 1,380 | 1,430 | 81,100 | 953.33 |
| 2015-01-19 | 1,390 | 1,398 | 1,388 | 1,389 | 13,400 | 926 |
| 2015-01-16 | 1,390 | 1,400 | 1,371 | 1,391 | 49,400 | 927.33 |
| 2015-01-15 | 1,386 | 1,400 | 1,375 | 1,400 | 65,100 | 933.33 |
| 2015-01-14 | 1,380 | 1,388 | 1,362 | 1,372 | 43,000 | 914.67 |
| 2015-01-13 | 1,367 | 1,379 | 1,342 | 1,374 | 66,100 | 916 |
| 2015-01-09 | 1,366 | 1,379 | 1,360 | 1,372 | 62,100 | 914.67 |
| 2015-01-08 | 1,380 | 1,383 | 1,347 | 1,347 | 68,800 | 898 |
| 2015-01-07 | 1,370 | 1,385 | 1,365 | 1,372 | 39,000 | 914.67 |
| 2015-01-06 | 1,356 | 1,394 | 1,346 | 1,389 | 87,300 | 926 |
| 2015-01-05 | 1,379 | 1,383 | 1,362 | 1,380 | 21,700 | 920 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株