9600 (株)アイネット 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 | 1,184 | 1,200 | 1,184 | 1,197 | 11,200 | 1,088.18 |
| 2015-12-29 | 1,199 | 1,200 | 1,189 | 1,200 | 11,000 | 1,090.91 |
| 2015-12-28 | 1,173 | 1,199 | 1,155 | 1,198 | 15,400 | 1,089.09 |
| 2015-12-25 | 1,164 | 1,186 | 1,140 | 1,158 | 32,900 | 1,052.73 |
| 2015-12-24 | 1,202 | 1,207 | 1,180 | 1,181 | 20,300 | 1,073.64 |
| 2015-12-22 | 1,217 | 1,217 | 1,201 | 1,202 | 10,600 | 1,092.73 |
| 2015-12-21 | 1,245 | 1,245 | 1,201 | 1,217 | 22,700 | 1,106.36 |
| 2015-12-18 | 1,242 | 1,242 | 1,221 | 1,221 | 15,000 | 1,110 |
| 2015-12-17 | 1,230 | 1,232 | 1,221 | 1,230 | 8,600 | 1,118.18 |
| 2015-12-16 | 1,216 | 1,219 | 1,202 | 1,213 | 17,800 | 1,102.73 |
| 2015-12-15 | 1,218 | 1,233 | 1,215 | 1,215 | 11,000 | 1,104.55 |
| 2015-12-14 | 1,224 | 1,240 | 1,217 | 1,235 | 19,900 | 1,122.73 |
| 2015-12-11 | 1,258 | 1,269 | 1,240 | 1,248 | 43,500 | 1,134.55 |
| 2015-12-10 | 1,258 | 1,258 | 1,216 | 1,216 | 16,200 | 1,105.45 |
| 2015-12-09 | 1,245 | 1,245 | 1,204 | 1,245 | 24,200 | 1,131.82 |
| 2015-12-08 | 1,251 | 1,264 | 1,232 | 1,232 | 40,400 | 1,120 |
| 2015-12-07 | 1,311 | 1,329 | 1,237 | 1,240 | 177,000 | 1,127.27 |
| 2015-12-04 | 1,187 | 1,280 | 1,187 | 1,280 | 138,100 | 1,163.64 |
| 2015-12-03 | 1,198 | 1,204 | 1,191 | 1,199 | 14,300 | 1,090 |
| 2015-12-02 | 1,199 | 1,199 | 1,181 | 1,198 | 10,500 | 1,089.09 |
| 2015-12-01 | 1,200 | 1,200 | 1,180 | 1,198 | 15,200 | 1,089.09 |
| 2015-11-30 | 1,195 | 1,210 | 1,183 | 1,206 | 13,600 | 1,096.36 |
| 2015-11-27 | 1,197 | 1,200 | 1,190 | 1,190 | 9,800 | 1,081.82 |
| 2015-11-26 | 1,193 | 1,197 | 1,188 | 1,192 | 14,500 | 1,083.64 |
| 2015-11-25 | 1,195 | 1,195 | 1,188 | 1,193 | 12,900 | 1,084.55 |
| 2015-11-24 | 1,195 | 1,195 | 1,188 | 1,195 | 12,200 | 1,086.36 |
| 2015-11-20 | 1,193 | 1,195 | 1,180 | 1,195 | 7,500 | 1,086.36 |
| 2015-11-19 | 1,195 | 1,197 | 1,190 | 1,193 | 10,300 | 1,084.55 |
| 2015-11-18 | 1,198 | 1,198 | 1,178 | 1,193 | 10,900 | 1,084.55 |
| 2015-11-17 | 1,175 | 1,190 | 1,173 | 1,190 | 12,200 | 1,081.82 |
| 2015-11-16 | 1,162 | 1,176 | 1,159 | 1,169 | 9,400 | 1,062.73 |
| 2015-11-13 | 1,178 | 1,190 | 1,172 | 1,186 | 8,300 | 1,078.18 |
| 2015-11-12 | 1,177 | 1,193 | 1,173 | 1,193 | 12,700 | 1,084.55 |
| 2015-11-11 | 1,171 | 1,185 | 1,171 | 1,181 | 9,600 | 1,073.64 |
| 2015-11-10 | 1,175 | 1,175 | 1,165 | 1,172 | 8,200 | 1,065.45 |
| 2015-11-09 | 1,170 | 1,184 | 1,168 | 1,183 | 17,000 | 1,075.45 |
| 2015-11-06 | 1,174 | 1,174 | 1,158 | 1,169 | 12,800 | 1,062.73 |
| 2015-11-05 | 1,183 | 1,186 | 1,167 | 1,172 | 17,500 | 1,065.45 |
| 2015-11-04 | 1,184 | 1,189 | 1,167 | 1,183 | 11,600 | 1,075.45 |
| 2015-11-02 | 1,170 | 1,184 | 1,150 | 1,170 | 22,000 | 1,063.64 |
| 2015-10-30 | 1,207 | 1,210 | 1,190 | 1,192 | 10,900 | 1,083.64 |
| 2015-10-29 | 1,211 | 1,215 | 1,181 | 1,188 | 33,800 | 1,080 |
| 2015-10-28 | 1,203 | 1,203 | 1,185 | 1,200 | 10,000 | 1,090.91 |
| 2015-10-27 | 1,226 | 1,226 | 1,189 | 1,209 | 12,500 | 1,099.09 |
| 2015-10-26 | 1,225 | 1,226 | 1,201 | 1,214 | 9,800 | 1,103.64 |
| 2015-10-23 | 1,215 | 1,216 | 1,201 | 1,213 | 12,000 | 1,102.73 |
| 2015-10-22 | 1,211 | 1,212 | 1,189 | 1,204 | 8,400 | 1,094.55 |
| 2015-10-21 | 1,191 | 1,214 | 1,187 | 1,214 | 10,400 | 1,103.64 |
| 2015-10-20 | 1,191 | 1,191 | 1,181 | 1,187 | 8,000 | 1,079.09 |
| 2015-10-19 | 1,207 | 1,207 | 1,130 | 1,185 | 14,400 | 1,077.27 |
| 2015-10-16 | 1,218 | 1,218 | 1,202 | 1,207 | 6,900 | 1,097.27 |
| 2015-10-15 | 1,182 | 1,213 | 1,181 | 1,210 | 16,700 | 1,100 |
| 2015-10-14 | 1,190 | 1,205 | 1,180 | 1,182 | 19,700 | 1,074.55 |
| 2015-10-13 | 1,213 | 1,216 | 1,191 | 1,203 | 10,100 | 1,093.64 |
| 2015-10-09 | 1,210 | 1,219 | 1,171 | 1,206 | 22,500 | 1,096.36 |
| 2015-10-08 | 1,224 | 1,224 | 1,195 | 1,201 | 16,900 | 1,091.82 |
| 2015-10-07 | 1,225 | 1,230 | 1,200 | 1,230 | 13,600 | 1,118.18 |
| 2015-10-06 | 1,212 | 1,232 | 1,203 | 1,219 | 24,600 | 1,108.18 |
| 2015-10-05 | 1,222 | 1,222 | 1,197 | 1,211 | 6,900 | 1,100.91 |
| 2015-10-02 | 1,212 | 1,220 | 1,206 | 1,213 | 10,900 | 1,102.73 |
| 2015-10-01 | 1,249 | 1,250 | 1,202 | 1,230 | 19,000 | 1,118.18 |
| 2015-09-30 | 1,223 | 1,244 | 1,220 | 1,240 | 15,000 | 1,127.27 |
| 2015-09-29 | 1,252 | 1,252 | 1,181 | 1,201 | 22,000 | 1,091.82 |
| 2015-09-28 | 1,259 | 1,259 | 1,241 | 1,254 | 20,100 | 1,140 |
| 2015-09-25 | 1,260 | 1,260 | 1,226 | 1,250 | 54,100 | 1,136.36 |
| 2015-09-24 | 1,241 | 1,261 | 1,222 | 1,222 | 24,300 | 1,110.91 |
| 2015-09-18 | 1,223 | 1,260 | 1,217 | 1,254 | 34,400 | 1,140 |
| 2015-09-17 | 1,210 | 1,235 | 1,205 | 1,221 | 26,800 | 1,110 |
| 2015-09-16 | 1,239 | 1,245 | 1,190 | 1,237 | 20,500 | 1,124.55 |
| 2015-09-15 | 1,245 | 1,255 | 1,227 | 1,238 | 15,500 | 1,125.45 |
| 2015-09-14 | 1,230 | 1,259 | 1,224 | 1,241 | 16,500 | 1,128.18 |
| 2015-09-11 | 1,225 | 1,235 | 1,210 | 1,234 | 31,300 | 1,121.82 |
| 2015-09-10 | 1,159 | 1,215 | 1,134 | 1,195 | 22,700 | 1,086.36 |
| 2015-09-09 | 1,148 | 1,168 | 1,148 | 1,168 | 16,900 | 1,061.82 |
| 2015-09-08 | 1,153 | 1,157 | 1,103 | 1,108 | 18,800 | 1,007.27 |
| 2015-09-07 | 1,151 | 1,164 | 1,114 | 1,158 | 20,700 | 1,052.73 |
| 2015-09-04 | 1,221 | 1,240 | 1,170 | 1,179 | 24,100 | 1,071.82 |
| 2015-09-03 | 1,185 | 1,242 | 1,185 | 1,205 | 27,700 | 1,095.45 |
| 2015-09-02 | 1,183 | 1,223 | 1,160 | 1,183 | 36,000 | 1,075.45 |
| 2015-09-01 | 1,251 | 1,251 | 1,203 | 1,203 | 28,400 | 1,093.64 |
| 2015-08-31 | 1,291 | 1,291 | 1,204 | 1,252 | 52,700 | 1,138.18 |
| 2015-08-28 | 1,255 | 1,278 | 1,232 | 1,278 | 32,300 | 1,161.82 |
| 2015-08-27 | 1,200 | 1,260 | 1,200 | 1,216 | 39,900 | 1,105.45 |
| 2015-08-26 | 1,160 | 1,198 | 1,141 | 1,197 | 26,800 | 1,088.18 |
| 2015-08-25 | 1,060 | 1,200 | 1,038 | 1,127 | 82,700 | 1,024.55 |
| 2015-08-24 | 1,249 | 1,280 | 1,149 | 1,150 | 90,400 | 1,045.45 |
| 2015-08-21 | 1,310 | 1,344 | 1,305 | 1,320 | 59,000 | 1,200 |
| 2015-08-20 | 1,311 | 1,355 | 1,291 | 1,344 | 53,500 | 1,221.82 |
| 2015-08-19 | 1,320 | 1,328 | 1,315 | 1,321 | 34,500 | 1,200.91 |
| 2015-08-18 | 1,345 | 1,346 | 1,312 | 1,336 | 34,800 | 1,214.55 |
| 2015-08-17 | 1,300 | 1,365 | 1,300 | 1,339 | 123,100 | 1,217.27 |
| 2015-08-14 | 1,228 | 1,279 | 1,228 | 1,274 | 36,000 | 1,158.18 |
| 2015-08-13 | 1,237 | 1,256 | 1,229 | 1,235 | 18,800 | 1,122.73 |
| 2015-08-12 | 1,256 | 1,260 | 1,221 | 1,237 | 24,800 | 1,124.55 |
| 2015-08-11 | 1,259 | 1,265 | 1,250 | 1,264 | 24,000 | 1,149.09 |
| 2015-08-10 | 1,230 | 1,256 | 1,210 | 1,250 | 40,700 | 1,136.36 |
| 2015-08-07 | 1,230 | 1,230 | 1,215 | 1,230 | 19,400 | 1,118.18 |
| 2015-08-06 | 1,216 | 1,228 | 1,210 | 1,225 | 31,400 | 1,113.64 |
| 2015-08-05 | 1,210 | 1,218 | 1,196 | 1,209 | 20,100 | 1,099.09 |
| 2015-08-04 | 1,212 | 1,219 | 1,207 | 1,211 | 28,600 | 1,100.91 |
| 2015-08-03 | 1,207 | 1,210 | 1,180 | 1,209 | 25,600 | 1,099.09 |
| 2015-07-31 | 1,189 | 1,208 | 1,174 | 1,207 | 24,000 | 1,097.27 |
| 2015-07-30 | 1,190 | 1,197 | 1,174 | 1,192 | 18,900 | 1,083.64 |
| 2015-07-29 | 1,181 | 1,196 | 1,181 | 1,190 | 10,800 | 1,081.82 |
| 2015-07-28 | 1,181 | 1,210 | 1,169 | 1,188 | 23,800 | 1,080 |
| 2015-07-27 | 1,227 | 1,227 | 1,191 | 1,197 | 25,800 | 1,088.18 |
| 2015-07-24 | 1,218 | 1,230 | 1,197 | 1,228 | 30,600 | 1,116.36 |
| 2015-07-23 | 1,182 | 1,218 | 1,180 | 1,218 | 24,500 | 1,107.27 |
| 2015-07-22 | 1,214 | 1,214 | 1,190 | 1,190 | 13,300 | 1,081.82 |
| 2015-07-21 | 1,207 | 1,230 | 1,201 | 1,218 | 60,800 | 1,107.27 |
| 2015-07-17 | 1,210 | 1,210 | 1,175 | 1,194 | 32,800 | 1,085.45 |
| 2015-07-16 | 1,208 | 1,210 | 1,196 | 1,209 | 38,200 | 1,099.09 |
| 2015-07-15 | 1,190 | 1,210 | 1,188 | 1,208 | 69,600 | 1,098.18 |
| 2015-07-14 | 1,174 | 1,190 | 1,171 | 1,189 | 47,200 | 1,080.91 |
| 2015-07-13 | 1,129 | 1,167 | 1,129 | 1,164 | 42,100 | 1,058.18 |
| 2015-07-10 | 1,132 | 1,146 | 1,117 | 1,121 | 34,500 | 1,019.09 |
| 2015-07-09 | 1,080 | 1,125 | 1,069 | 1,123 | 85,700 | 1,020.91 |
| 2015-07-08 | 1,166 | 1,176 | 1,122 | 1,124 | 80,400 | 1,021.82 |
| 2015-07-07 | 1,136 | 1,164 | 1,133 | 1,163 | 57,700 | 1,057.27 |
| 2015-07-06 | 1,148 | 1,152 | 1,112 | 1,123 | 72,200 | 1,020.91 |
| 2015-07-03 | 1,146 | 1,170 | 1,140 | 1,156 | 42,800 | 1,050.91 |
| 2015-07-02 | 1,168 | 1,169 | 1,137 | 1,160 | 42,200 | 1,054.55 |
| 2015-07-01 | 1,129 | 1,160 | 1,115 | 1,153 | 42,500 | 1,048.18 |
| 2015-06-30 | 1,109 | 1,150 | 1,107 | 1,138 | 44,800 | 1,034.55 |
| 2015-06-29 | 1,100 | 1,136 | 1,099 | 1,115 | 60,300 | 1,013.64 |
| 2015-06-26 | 1,174 | 1,179 | 1,152 | 1,156 | 70,400 | 1,050.91 |
| 2015-06-25 | 1,150 | 1,190 | 1,150 | 1,174 | 232,600 | 1,067.27 |
| 2015-06-24 | 1,110 | 1,117 | 1,091 | 1,111 | 39,200 | 1,010 |
| 2015-06-23 | 1,100 | 1,120 | 1,100 | 1,111 | 51,200 | 1,010 |
| 2015-06-22 | 1,087 | 1,105 | 1,077 | 1,097 | 64,200 | 997.27 |
| 2015-06-19 | 1,062 | 1,096 | 1,062 | 1,095 | 70,700 | 995.46 |
| 2015-06-18 | 1,066 | 1,079 | 1,050 | 1,056 | 38,200 | 960 |
| 2015-06-17 | 1,071 | 1,079 | 1,064 | 1,066 | 17,500 | 969.09 |
| 2015-06-16 | 1,080 | 1,085 | 1,046 | 1,072 | 46,900 | 974.55 |
| 2015-06-15 | 1,017 | 1,085 | 1,012 | 1,069 | 82,700 | 971.82 |
| 2015-06-12 | 1,031 | 1,031 | 1,018 | 1,025 | 29,000 | 931.82 |
| 2015-06-11 | 1,016 | 1,037 | 1,002 | 1,027 | 21,000 | 933.64 |
| 2015-06-10 | 1,010 | 1,025 | 998 | 1,013 | 47,400 | 920.91 |
| 2015-06-09 | 1,033 | 1,035 | 1,013 | 1,015 | 20,200 | 922.73 |
| 2015-06-08 | 1,031 | 1,034 | 1,030 | 1,031 | 10,800 | 937.27 |
| 2015-06-05 | 1,021 | 1,040 | 1,019 | 1,031 | 23,500 | 937.27 |
| 2015-06-04 | 1,029 | 1,036 | 1,019 | 1,021 | 31,600 | 928.18 |
| 2015-06-03 | 1,015 | 1,024 | 1,012 | 1,022 | 10,800 | 929.09 |
| 2015-06-02 | 1,014 | 1,029 | 1,012 | 1,019 | 15,400 | 926.36 |
| 2015-06-01 | 1,012 | 1,028 | 1,012 | 1,019 | 14,400 | 926.36 |
| 2015-05-29 | 1,010 | 1,030 | 1,007 | 1,013 | 24,900 | 920.91 |
| 2015-05-28 | 1,007 | 1,029 | 1,007 | 1,015 | 17,900 | 922.73 |
| 2015-05-27 | 1,000 | 1,021 | 1,000 | 1,016 | 29,800 | 923.64 |
| 2015-05-26 | 1,030 | 1,032 | 1,021 | 1,029 | 14,100 | 935.46 |
| 2015-05-25 | 1,011 | 1,031 | 1,005 | 1,025 | 33,800 | 931.82 |
| 2015-05-22 | 1,022 | 1,030 | 1,000 | 1,018 | 40,700 | 925.46 |
| 2015-05-21 | 1,043 | 1,045 | 1,025 | 1,027 | 30,700 | 933.64 |
| 2015-05-20 | 1,045 | 1,048 | 1,037 | 1,041 | 32,900 | 946.36 |
| 2015-05-19 | 1,020 | 1,050 | 1,015 | 1,038 | 66,600 | 943.64 |
| 2015-05-18 | 1,000 | 1,016 | 999 | 1,014 | 55,100 | 921.82 |
| 2015-05-15 | 990 | 999 | 986 | 999 | 30,700 | 908.18 |
| 2015-05-14 | 979 | 998 | 978 | 988 | 56,600 | 898.18 |
| 2015-05-13 | 971 | 985 | 970 | 980 | 31,400 | 890.91 |
| 2015-05-12 | 977 | 982 | 973 | 976 | 23,900 | 887.27 |
| 2015-05-11 | 981 | 986 | 967 | 970 | 60,200 | 881.82 |
| 2015-05-08 | 965 | 970 | 955 | 966 | 17,800 | 878.18 |
| 2015-05-07 | 959 | 965 | 954 | 955 | 11,800 | 868.18 |
| 2015-05-01 | 963 | 963 | 949 | 959 | 23,300 | 871.82 |
| 2015-04-30 | 966 | 966 | 951 | 962 | 29,500 | 874.55 |
| 2015-04-28 | 974 | 974 | 961 | 965 | 18,000 | 877.27 |
| 2015-04-27 | 960 | 968 | 954 | 963 | 11,700 | 875.46 |
| 2015-04-24 | 962 | 970 | 960 | 960 | 19,100 | 872.73 |
| 2015-04-23 | 969 | 969 | 949 | 958 | 20,200 | 870.91 |
| 2015-04-22 | 961 | 963 | 954 | 956 | 16,800 | 869.09 |
| 2015-04-21 | 950 | 954 | 949 | 953 | 11,300 | 866.36 |
| 2015-04-20 | 953 | 960 | 947 | 950 | 33,900 | 863.64 |
| 2015-04-17 | 981 | 981 | 950 | 962 | 35,200 | 874.55 |
| 2015-04-16 | 962 | 980 | 945 | 970 | 46,900 | 881.82 |
| 2015-04-15 | 950 | 960 | 950 | 955 | 22,600 | 868.18 |
| 2015-04-14 | 948 | 955 | 947 | 950 | 16,500 | 863.64 |
| 2015-04-13 | 950 | 950 | 945 | 948 | 9,500 | 861.82 |
| 2015-04-10 | 950 | 952 | 947 | 949 | 12,800 | 862.73 |
| 2015-04-09 | 958 | 958 | 950 | 950 | 10,200 | 863.64 |
| 2015-04-08 | 946 | 960 | 946 | 956 | 17,100 | 869.09 |
| 2015-04-07 | 943 | 958 | 941 | 951 | 31,500 | 864.55 |
| 2015-04-06 | 950 | 951 | 945 | 945 | 11,500 | 859.09 |
| 2015-04-03 | 940 | 959 | 940 | 949 | 17,400 | 862.73 |
| 2015-04-02 | 933 | 950 | 933 | 939 | 22,300 | 853.64 |
| 2015-04-01 | 935 | 942 | 928 | 935 | 20,300 | 850 |
| 2015-03-31 | 949 | 965 | 936 | 937 | 18,100 | 851.82 |
| 2015-03-30 | 952 | 954 | 937 | 942 | 21,200 | 856.36 |
| 2015-03-27 | 965 | 978 | 935 | 951 | 32,300 | 864.55 |
| 2015-03-26 | 988 | 988 | 977 | 980 | 31,100 | 890.91 |
| 2015-03-25 | 987 | 990 | 984 | 990 | 33,000 | 900 |
| 2015-03-24 | 992 | 994 | 986 | 994 | 25,200 | 903.64 |
| 2015-03-23 | 992 | 998 | 980 | 995 | 54,000 | 904.55 |
| 2015-03-20 | 968 | 981 | 962 | 977 | 19,200 | 888.18 |
| 2015-03-19 | 964 | 970 | 952 | 966 | 26,700 | 878.18 |
| 2015-03-18 | 973 | 978 | 958 | 972 | 27,000 | 883.64 |
| 2015-03-17 | 982 | 986 | 967 | 975 | 39,800 | 886.36 |
| 2015-03-16 | 958 | 983 | 955 | 972 | 103,200 | 883.64 |
| 2015-03-13 | 947 | 955 | 943 | 946 | 43,600 | 860 |
| 2015-03-12 | 938 | 947 | 938 | 941 | 19,900 | 855.46 |
| 2015-03-11 | 935 | 944 | 932 | 942 | 17,400 | 856.36 |
| 2015-03-10 | 940 | 950 | 940 | 942 | 22,800 | 856.36 |
| 2015-03-09 | 933 | 940 | 930 | 940 | 19,000 | 854.55 |
| 2015-03-06 | 937 | 937 | 921 | 933 | 14,800 | 848.18 |
| 2015-03-05 | 927 | 936 | 922 | 931 | 29,300 | 846.36 |
| 2015-03-04 | 935 | 935 | 927 | 930 | 12,800 | 845.46 |
| 2015-03-03 | 937 | 940 | 931 | 934 | 16,500 | 849.09 |
| 2015-03-02 | 938 | 944 | 936 | 937 | 17,400 | 851.82 |
| 2015-02-27 | 945 | 945 | 935 | 937 | 21,900 | 851.82 |
| 2015-02-26 | 937 | 943 | 935 | 942 | 15,400 | 856.36 |
| 2015-02-25 | 926 | 942 | 926 | 936 | 22,300 | 850.91 |
| 2015-02-24 | 925 | 934 | 918 | 931 | 20,100 | 846.36 |
| 2015-02-23 | 923 | 929 | 919 | 919 | 21,400 | 835.46 |
| 2015-02-20 | 912 | 928 | 909 | 922 | 38,200 | 838.18 |
| 2015-02-19 | 903 | 920 | 903 | 916 | 27,200 | 832.73 |
| 2015-02-18 | 909 | 910 | 903 | 905 | 22,600 | 822.73 |
| 2015-02-17 | 905 | 910 | 902 | 903 | 16,600 | 820.91 |
| 2015-02-16 | 907 | 913 | 905 | 905 | 16,000 | 822.73 |
| 2015-02-13 | 920 | 920 | 897 | 907 | 22,900 | 824.55 |
| 2015-02-12 | 910 | 920 | 910 | 911 | 25,700 | 828.18 |
| 2015-02-10 | 900 | 910 | 900 | 907 | 14,600 | 824.55 |
| 2015-02-09 | 895 | 912 | 895 | 899 | 31,400 | 817.27 |
| 2015-02-06 | 890 | 899 | 886 | 894 | 15,600 | 812.73 |
| 2015-02-05 | 893 | 896 | 888 | 890 | 12,100 | 809.09 |
| 2015-02-04 | 879 | 898 | 879 | 890 | 24,000 | 809.09 |
| 2015-02-03 | 895 | 895 | 870 | 884 | 49,100 | 803.64 |
| 2015-02-02 | 891 | 901 | 891 | 895 | 13,500 | 813.64 |
| 2015-01-30 | 895 | 904 | 888 | 904 | 20,600 | 821.82 |
| 2015-01-29 | 895 | 901 | 887 | 890 | 20,200 | 809.09 |
| 2015-01-28 | 894 | 898 | 894 | 897 | 11,600 | 815.46 |
| 2015-01-27 | 899 | 900 | 892 | 899 | 14,700 | 817.27 |
| 2015-01-26 | 893 | 896 | 879 | 890 | 27,700 | 809.09 |
| 2015-01-23 | 894 | 894 | 886 | 889 | 14,100 | 808.18 |
| 2015-01-22 | 888 | 893 | 881 | 885 | 17,000 | 804.55 |
| 2015-01-21 | 895 | 895 | 887 | 887 | 16,600 | 806.36 |
| 2015-01-20 | 890 | 895 | 886 | 895 | 24,800 | 813.64 |
| 2015-01-19 | 884 | 892 | 884 | 886 | 15,800 | 805.46 |
| 2015-01-16 | 886 | 893 | 879 | 887 | 30,500 | 806.36 |
| 2015-01-15 | 887 | 897 | 883 | 896 | 22,400 | 814.55 |
| 2015-01-14 | 895 | 906 | 889 | 890 | 19,300 | 809.09 |
| 2015-01-13 | 903 | 905 | 887 | 897 | 37,900 | 815.46 |
| 2015-01-09 | 903 | 905 | 895 | 899 | 28,900 | 817.27 |
| 2015-01-08 | 897 | 904 | 891 | 895 | 27,800 | 813.64 |
| 2015-01-07 | 883 | 889 | 882 | 884 | 25,000 | 803.64 |
| 2015-01-06 | 891 | 896 | 880 | 881 | 34,200 | 800.91 |
| 2015-01-05 | 900 | 902 | 896 | 898 | 13,500 | 816.36 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
