9603 (株)エイチ・アイ・エス 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 | 4,030 | 4,070 | 4,000 | 4,065 | 256,600 | 4,065 |
| 2015-12-29 | 3,985 | 4,035 | 3,975 | 4,035 | 252,200 | 4,035 |
| 2015-12-28 | 4,040 | 4,055 | 3,945 | 4,005 | 273,700 | 4,005 |
| 2015-12-25 | 4,000 | 4,050 | 3,970 | 4,040 | 382,300 | 4,040 |
| 2015-12-24 | 4,035 | 4,060 | 3,940 | 3,970 | 413,300 | 3,970 |
| 2015-12-22 | 3,900 | 4,010 | 3,880 | 4,000 | 629,900 | 4,000 |
| 2015-12-21 | 3,900 | 3,930 | 3,800 | 3,865 | 864,800 | 3,865 |
| 2015-12-18 | 3,775 | 3,855 | 3,730 | 3,730 | 459,800 | 3,730 |
| 2015-12-17 | 3,750 | 3,810 | 3,715 | 3,785 | 346,200 | 3,785 |
| 2015-12-16 | 3,780 | 3,780 | 3,660 | 3,695 | 586,100 | 3,695 |
| 2015-12-15 | 3,800 | 3,885 | 3,760 | 3,775 | 409,100 | 3,775 |
| 2015-12-14 | 3,780 | 3,845 | 3,710 | 3,770 | 721,900 | 3,770 |
| 2015-12-11 | 3,840 | 3,925 | 3,820 | 3,825 | 482,300 | 3,825 |
| 2015-12-10 | 3,855 | 3,855 | 3,800 | 3,820 | 336,800 | 3,820 |
| 2015-12-09 | 3,950 | 3,985 | 3,895 | 3,900 | 386,900 | 3,900 |
| 2015-12-08 | 3,950 | 4,000 | 3,920 | 3,970 | 562,700 | 3,970 |
| 2015-12-07 | 4,075 | 4,170 | 4,025 | 4,065 | 875,600 | 4,065 |
| 2015-12-04 | 3,935 | 3,950 | 3,900 | 3,920 | 291,500 | 3,920 |
| 2015-12-03 | 3,965 | 3,975 | 3,940 | 3,955 | 220,800 | 3,955 |
| 2015-12-02 | 3,950 | 3,995 | 3,945 | 3,990 | 492,900 | 3,990 |
| 2015-12-01 | 3,935 | 3,955 | 3,875 | 3,915 | 719,000 | 3,915 |
| 2015-11-30 | 3,960 | 4,010 | 3,930 | 3,995 | 460,500 | 3,995 |
| 2015-11-27 | 3,980 | 3,980 | 3,920 | 3,930 | 242,600 | 3,930 |
| 2015-11-26 | 3,940 | 4,000 | 3,925 | 3,985 | 328,400 | 3,985 |
| 2015-11-25 | 4,000 | 4,020 | 3,910 | 3,925 | 424,200 | 3,925 |
| 2015-11-24 | 4,000 | 4,040 | 4,000 | 4,030 | 240,600 | 4,030 |
| 2015-11-20 | 3,960 | 4,020 | 3,935 | 4,020 | 399,000 | 4,020 |
| 2015-11-19 | 4,160 | 4,185 | 3,960 | 3,960 | 1,067,200 | 3,960 |
| 2015-11-18 | 4,130 | 4,165 | 4,085 | 4,100 | 406,500 | 4,100 |
| 2015-11-17 | 4,070 | 4,110 | 4,060 | 4,090 | 531,900 | 4,090 |
| 2015-11-16 | 4,065 | 4,145 | 4,040 | 4,060 | 1,007,200 | 4,060 |
| 2015-11-13 | 4,280 | 4,315 | 4,240 | 4,275 | 255,600 | 4,275 |
| 2015-11-12 | 4,265 | 4,340 | 4,240 | 4,300 | 360,100 | 4,300 |
| 2015-11-11 | 4,245 | 4,275 | 4,210 | 4,235 | 211,800 | 4,235 |
| 2015-11-10 | 4,080 | 4,245 | 4,065 | 4,210 | 456,000 | 4,210 |
| 2015-11-09 | 4,080 | 4,095 | 4,070 | 4,085 | 234,600 | 4,085 |
| 2015-11-06 | 4,045 | 4,085 | 4,015 | 4,080 | 123,800 | 4,080 |
| 2015-11-05 | 4,035 | 4,045 | 4,000 | 4,030 | 145,100 | 4,030 |
| 2015-11-04 | 3,980 | 4,050 | 3,965 | 4,020 | 475,000 | 4,020 |
| 2015-11-02 | 4,040 | 4,060 | 3,980 | 3,995 | 260,300 | 3,995 |
| 2015-10-30 | 4,045 | 4,110 | 4,020 | 4,090 | 248,300 | 4,090 |
| 2015-10-29 | 4,100 | 4,100 | 4,025 | 4,055 | 192,700 | 4,055 |
| 2015-10-28 | 3,985 | 4,010 | 3,950 | 4,010 | 221,800 | 4,010 |
| 2015-10-27 | 4,065 | 4,090 | 3,980 | 4,000 | 445,900 | 4,000 |
| 2015-10-26 | 4,100 | 4,100 | 4,020 | 4,035 | 224,900 | 4,035 |
| 2015-10-23 | 4,100 | 4,100 | 4,035 | 4,060 | 254,200 | 4,060 |
| 2015-10-22 | 4,065 | 4,080 | 4,030 | 4,035 | 177,300 | 4,035 |
| 2015-10-21 | 4,040 | 4,070 | 4,010 | 4,065 | 184,100 | 4,065 |
| 2015-10-20 | 4,060 | 4,100 | 4,015 | 4,040 | 273,500 | 4,040 |
| 2015-10-19 | 4,000 | 4,045 | 3,970 | 4,010 | 310,000 | 4,010 |
| 2015-10-16 | 3,925 | 3,985 | 3,900 | 3,970 | 269,100 | 3,970 |
| 2015-10-15 | 3,850 | 3,910 | 3,820 | 3,900 | 348,600 | 3,900 |
| 2015-10-14 | 3,930 | 3,975 | 3,850 | 3,865 | 346,900 | 3,865 |
| 2015-10-13 | 3,850 | 4,050 | 3,850 | 3,930 | 285,300 | 3,930 |
| 2015-10-09 | 3,915 | 3,935 | 3,845 | 3,880 | 375,100 | 3,880 |
| 2015-10-08 | 3,975 | 3,990 | 3,880 | 3,885 | 358,800 | 3,885 |
| 2015-10-07 | 4,130 | 4,170 | 3,960 | 4,020 | 442,100 | 4,020 |
| 2015-10-06 | 4,070 | 4,090 | 4,020 | 4,040 | 243,500 | 4,040 |
| 2015-10-05 | 4,000 | 4,045 | 3,975 | 4,040 | 254,500 | 4,040 |
| 2015-10-02 | 3,960 | 4,015 | 3,910 | 3,980 | 190,400 | 3,980 |
| 2015-10-01 | 3,915 | 3,965 | 3,840 | 3,955 | 288,800 | 3,955 |
| 2015-09-30 | 3,840 | 3,920 | 3,820 | 3,895 | 381,500 | 3,895 |
| 2015-09-29 | 3,750 | 3,780 | 3,720 | 3,745 | 387,200 | 3,745 |
| 2015-09-28 | 3,745 | 3,870 | 3,710 | 3,850 | 392,400 | 3,850 |
| 2015-09-25 | 3,655 | 3,715 | 3,625 | 3,715 | 252,000 | 3,715 |
| 2015-09-24 | 3,670 | 3,745 | 3,655 | 3,655 | 207,700 | 3,655 |
| 2015-09-18 | 3,805 | 3,805 | 3,700 | 3,705 | 265,300 | 3,705 |
| 2015-09-17 | 3,680 | 3,790 | 3,625 | 3,770 | 337,300 | 3,770 |
| 2015-09-16 | 3,835 | 3,835 | 3,620 | 3,660 | 531,800 | 3,660 |
| 2015-09-15 | 3,790 | 3,855 | 3,735 | 3,825 | 445,600 | 3,825 |
| 2015-09-14 | 3,795 | 3,865 | 3,760 | 3,790 | 251,000 | 3,790 |
| 2015-09-11 | 3,605 | 3,810 | 3,605 | 3,795 | 365,300 | 3,795 |
| 2015-09-10 | 3,640 | 3,695 | 3,615 | 3,675 | 242,100 | 3,675 |
| 2015-09-09 | 3,705 | 3,745 | 3,590 | 3,745 | 350,600 | 3,745 |
| 2015-09-08 | 3,680 | 3,755 | 3,535 | 3,540 | 403,100 | 3,540 |
| 2015-09-07 | 3,655 | 3,735 | 3,590 | 3,695 | 397,000 | 3,695 |
| 2015-09-04 | 3,815 | 3,815 | 3,620 | 3,665 | 394,200 | 3,665 |
| 2015-09-03 | 3,915 | 3,940 | 3,815 | 3,825 | 312,600 | 3,825 |
| 2015-09-02 | 3,840 | 3,910 | 3,755 | 3,845 | 471,600 | 3,845 |
| 2015-09-01 | 4,120 | 4,140 | 3,900 | 3,910 | 517,300 | 3,910 |
| 2015-08-31 | 4,200 | 4,260 | 4,060 | 4,155 | 821,900 | 4,155 |
| 2015-08-28 | 4,190 | 4,195 | 4,065 | 4,135 | 352,700 | 4,135 |
| 2015-08-27 | 4,070 | 4,090 | 4,010 | 4,040 | 437,600 | 4,040 |
| 2015-08-26 | 3,905 | 3,995 | 3,890 | 3,930 | 445,600 | 3,930 |
| 2015-08-25 | 3,750 | 4,035 | 3,705 | 3,840 | 572,500 | 3,840 |
| 2015-08-24 | 4,010 | 4,060 | 3,875 | 3,890 | 402,600 | 3,890 |
| 2015-08-21 | 4,150 | 4,180 | 4,075 | 4,150 | 474,400 | 4,150 |
| 2015-08-20 | 4,300 | 4,335 | 4,250 | 4,260 | 296,400 | 4,260 |
| 2015-08-19 | 4,400 | 4,485 | 4,320 | 4,320 | 436,500 | 4,320 |
| 2015-08-18 | 4,505 | 4,525 | 4,265 | 4,365 | 817,000 | 4,365 |
| 2015-08-17 | 4,440 | 4,460 | 4,405 | 4,460 | 272,500 | 4,460 |
| 2015-08-14 | 4,390 | 4,455 | 4,370 | 4,445 | 219,800 | 4,445 |
| 2015-08-13 | 4,380 | 4,400 | 4,305 | 4,395 | 601,300 | 4,395 |
| 2015-08-12 | 4,550 | 4,555 | 4,410 | 4,435 | 457,400 | 4,435 |
| 2015-08-11 | 4,640 | 4,680 | 4,515 | 4,560 | 325,000 | 4,560 |
| 2015-08-10 | 4,510 | 4,650 | 4,505 | 4,635 | 156,700 | 4,635 |
| 2015-08-07 | 4,550 | 4,575 | 4,500 | 4,565 | 254,500 | 4,565 |
| 2015-08-06 | 4,665 | 4,665 | 4,535 | 4,540 | 271,000 | 4,540 |
| 2015-08-05 | 4,720 | 4,765 | 4,635 | 4,665 | 313,200 | 4,665 |
| 2015-08-04 | 4,550 | 4,715 | 4,545 | 4,680 | 499,800 | 4,680 |
| 2015-08-03 | 4,515 | 4,550 | 4,475 | 4,535 | 192,800 | 4,535 |
| 2015-07-31 | 4,665 | 4,675 | 4,490 | 4,515 | 558,800 | 4,515 |
| 2015-07-30 | 4,600 | 4,685 | 4,600 | 4,665 | 337,400 | 4,665 |
| 2015-07-29 | 4,620 | 4,620 | 4,535 | 4,570 | 177,600 | 4,570 |
| 2015-07-28 | 4,565 | 4,630 | 4,525 | 4,600 | 291,700 | 4,600 |
| 2015-07-27 | 4,670 | 4,720 | 4,565 | 4,585 | 412,400 | 4,585 |
| 2015-07-24 | 4,630 | 4,680 | 4,575 | 4,665 | 361,600 | 4,665 |
| 2015-07-23 | 4,485 | 4,670 | 4,455 | 4,620 | 517,500 | 4,620 |
| 2015-07-22 | 4,540 | 4,560 | 4,460 | 4,505 | 482,500 | 4,505 |
| 2015-07-21 | 4,600 | 4,620 | 4,555 | 4,575 | 285,000 | 4,575 |
| 2015-07-17 | 4,600 | 4,655 | 4,540 | 4,565 | 464,500 | 4,565 |
| 2015-07-16 | 4,495 | 4,690 | 4,460 | 4,605 | 841,500 | 4,605 |
| 2015-07-15 | 4,320 | 4,520 | 4,305 | 4,500 | 697,300 | 4,500 |
| 2015-07-14 | 4,320 | 4,325 | 4,270 | 4,300 | 244,300 | 4,300 |
| 2015-07-13 | 4,240 | 4,335 | 4,220 | 4,265 | 359,100 | 4,265 |
| 2015-07-10 | 4,270 | 4,300 | 4,130 | 4,175 | 645,300 | 4,175 |
| 2015-07-09 | 4,120 | 4,250 | 4,015 | 4,225 | 627,100 | 4,225 |
| 2015-07-08 | 4,290 | 4,420 | 4,230 | 4,230 | 880,300 | 4,230 |
| 2015-07-07 | 4,165 | 4,310 | 4,140 | 4,305 | 717,200 | 4,305 |
| 2015-07-06 | 4,115 | 4,195 | 4,085 | 4,105 | 341,800 | 4,105 |
| 2015-07-03 | 4,155 | 4,165 | 4,120 | 4,140 | 179,500 | 4,140 |
| 2015-07-02 | 4,200 | 4,205 | 4,150 | 4,160 | 215,500 | 4,160 |
| 2015-07-01 | 4,170 | 4,210 | 4,160 | 4,180 | 230,800 | 4,180 |
| 2015-06-30 | 4,175 | 4,220 | 4,150 | 4,170 | 708,900 | 4,170 |
| 2015-06-29 | 4,000 | 4,120 | 4,000 | 4,060 | 414,700 | 4,060 |
| 2015-06-26 | 4,115 | 4,130 | 4,080 | 4,130 | 242,100 | 4,130 |
| 2015-06-25 | 4,080 | 4,140 | 4,075 | 4,105 | 283,400 | 4,105 |
| 2015-06-24 | 4,190 | 4,190 | 4,060 | 4,080 | 603,800 | 4,080 |
| 2015-06-23 | 4,185 | 4,190 | 4,105 | 4,120 | 398,000 | 4,120 |
| 2015-06-22 | 4,135 | 4,175 | 4,130 | 4,170 | 272,400 | 4,170 |
| 2015-06-19 | 4,250 | 4,265 | 4,110 | 4,135 | 607,800 | 4,135 |
| 2015-06-18 | 4,145 | 4,270 | 4,090 | 4,225 | 725,900 | 4,225 |
| 2015-06-17 | 4,075 | 4,160 | 4,060 | 4,115 | 360,500 | 4,115 |
| 2015-06-16 | 4,085 | 4,095 | 4,040 | 4,040 | 425,200 | 4,040 |
| 2015-06-15 | 4,050 | 4,130 | 4,050 | 4,110 | 367,800 | 4,110 |
| 2015-06-12 | 4,075 | 4,075 | 4,025 | 4,050 | 407,400 | 4,050 |
| 2015-06-11 | 4,100 | 4,150 | 4,065 | 4,115 | 299,100 | 4,115 |
| 2015-06-10 | 4,090 | 4,095 | 4,015 | 4,045 | 311,200 | 4,045 |
| 2015-06-09 | 4,110 | 4,110 | 4,070 | 4,075 | 396,300 | 4,075 |
| 2015-06-08 | 4,200 | 4,200 | 4,125 | 4,135 | 257,100 | 4,135 |
| 2015-06-05 | 4,135 | 4,185 | 4,135 | 4,185 | 209,800 | 4,185 |
| 2015-06-04 | 4,130 | 4,210 | 4,115 | 4,175 | 314,800 | 4,175 |
| 2015-06-03 | 4,180 | 4,200 | 4,115 | 4,130 | 475,000 | 4,130 |
| 2015-06-02 | 4,280 | 4,355 | 4,180 | 4,220 | 795,900 | 4,220 |
| 2015-06-01 | 4,155 | 4,295 | 4,150 | 4,280 | 2,441,400 | 4,280 |
| 2015-05-29 | 3,900 | 3,920 | 3,820 | 3,885 | 868,900 | 3,885 |
| 2015-05-28 | 3,985 | 3,985 | 3,905 | 3,920 | 636,300 | 3,920 |
| 2015-05-27 | 3,955 | 3,965 | 3,920 | 3,965 | 375,400 | 3,965 |
| 2015-05-26 | 3,970 | 3,975 | 3,920 | 3,940 | 389,400 | 3,940 |
| 2015-05-25 | 4,015 | 4,015 | 3,935 | 3,955 | 793,600 | 3,955 |
| 2015-05-22 | 4,110 | 4,125 | 3,965 | 4,010 | 1,226,300 | 4,010 |
| 2015-05-21 | 4,210 | 4,260 | 4,170 | 4,170 | 302,000 | 4,170 |
| 2015-05-20 | 4,200 | 4,295 | 4,200 | 4,275 | 501,700 | 4,275 |
| 2015-05-19 | 4,065 | 4,175 | 4,055 | 4,165 | 422,100 | 4,165 |
| 2015-05-18 | 4,110 | 4,115 | 4,055 | 4,075 | 173,100 | 4,075 |
| 2015-05-15 | 4,045 | 4,110 | 4,020 | 4,110 | 272,400 | 4,110 |
| 2015-05-14 | 4,065 | 4,100 | 4,005 | 4,010 | 216,200 | 4,010 |
| 2015-05-13 | 4,030 | 4,105 | 3,995 | 4,095 | 277,000 | 4,095 |
| 2015-05-12 | 4,045 | 4,070 | 4,015 | 4,035 | 251,300 | 4,035 |
| 2015-05-11 | 4,070 | 4,080 | 4,035 | 4,045 | 366,400 | 4,045 |
| 2015-05-08 | 3,995 | 4,070 | 3,995 | 4,045 | 428,200 | 4,045 |
| 2015-05-07 | 3,995 | 4,055 | 3,935 | 3,990 | 317,000 | 3,990 |
| 2015-05-01 | 4,005 | 4,030 | 3,975 | 4,020 | 285,400 | 4,020 |
| 2015-04-30 | 4,015 | 4,035 | 3,965 | 4,010 | 363,800 | 4,010 |
| 2015-04-28 | 4,115 | 4,125 | 4,025 | 4,045 | 267,800 | 4,045 |
| 2015-04-27 | 4,050 | 4,185 | 4,000 | 4,115 | 656,600 | 4,115 |
| 2015-04-24 | 4,010 | 4,055 | 3,970 | 4,035 | 409,000 | 4,035 |
| 2015-04-23 | 4,115 | 4,115 | 4,015 | 4,040 | 417,700 | 4,040 |
| 2015-04-22 | 4,070 | 4,110 | 4,060 | 4,090 | 405,900 | 4,090 |
| 2015-04-21 | 4,025 | 4,055 | 3,970 | 4,055 | 470,600 | 4,055 |
| 2015-04-20 | 3,905 | 4,020 | 3,880 | 3,995 | 509,700 | 3,995 |
| 2015-04-17 | 4,020 | 4,025 | 3,890 | 3,905 | 769,200 | 3,905 |
| 2015-04-16 | 4,125 | 4,130 | 3,980 | 4,035 | 726,500 | 4,035 |
| 2015-04-15 | 4,125 | 4,130 | 4,060 | 4,095 | 470,800 | 4,095 |
| 2015-04-14 | 4,225 | 4,235 | 4,145 | 4,155 | 469,800 | 4,155 |
| 2015-04-13 | 4,220 | 4,250 | 4,175 | 4,200 | 389,500 | 4,200 |
| 2015-04-10 | 4,255 | 4,260 | 4,160 | 4,175 | 664,100 | 4,175 |
| 2015-04-09 | 4,315 | 4,335 | 4,255 | 4,280 | 514,900 | 4,280 |
| 2015-04-08 | 4,365 | 4,365 | 4,250 | 4,305 | 343,400 | 4,305 |
| 2015-04-07 | 4,375 | 4,435 | 4,290 | 4,325 | 548,700 | 4,325 |
| 2015-04-06 | 4,295 | 4,390 | 4,280 | 4,305 | 389,600 | 4,305 |
| 2015-04-03 | 4,160 | 4,280 | 4,150 | 4,280 | 291,900 | 4,280 |
| 2015-04-02 | 4,165 | 4,210 | 4,115 | 4,160 | 319,300 | 4,160 |
| 2015-04-01 | 4,195 | 4,195 | 4,050 | 4,125 | 486,000 | 4,125 |
| 2015-03-31 | 4,220 | 4,300 | 4,220 | 4,230 | 428,600 | 4,230 |
| 2015-03-30 | 4,190 | 4,270 | 4,180 | 4,190 | 387,500 | 4,190 |
| 2015-03-27 | 4,025 | 4,185 | 4,025 | 4,170 | 576,400 | 4,170 |
| 2015-03-26 | 4,050 | 4,075 | 4,020 | 4,035 | 328,900 | 4,035 |
| 2015-03-25 | 4,105 | 4,135 | 4,065 | 4,100 | 281,300 | 4,100 |
| 2015-03-24 | 4,085 | 4,140 | 4,025 | 4,135 | 485,000 | 4,135 |
| 2015-03-23 | 4,170 | 4,170 | 4,085 | 4,100 | 318,100 | 4,100 |
| 2015-03-20 | 4,075 | 4,175 | 4,040 | 4,145 | 378,300 | 4,145 |
| 2015-03-19 | 4,140 | 4,150 | 4,030 | 4,075 | 611,600 | 4,075 |
| 2015-03-18 | 4,010 | 4,130 | 4,010 | 4,115 | 645,900 | 4,115 |
| 2015-03-17 | 4,005 | 4,020 | 3,960 | 3,990 | 618,500 | 3,990 |
| 2015-03-16 | 4,015 | 4,075 | 3,995 | 4,040 | 387,200 | 4,040 |
| 2015-03-13 | 4,110 | 4,110 | 4,040 | 4,060 | 458,000 | 4,060 |
| 2015-03-12 | 4,065 | 4,110 | 4,020 | 4,090 | 529,500 | 4,090 |
| 2015-03-11 | 4,050 | 4,090 | 4,005 | 4,065 | 592,500 | 4,065 |
| 2015-03-10 | 4,195 | 4,195 | 4,060 | 4,105 | 498,100 | 4,105 |
| 2015-03-09 | 4,120 | 4,215 | 4,085 | 4,175 | 342,800 | 4,175 |
| 2015-03-06 | 4,275 | 4,275 | 4,125 | 4,170 | 396,800 | 4,170 |
| 2015-03-05 | 4,115 | 4,245 | 4,105 | 4,205 | 462,800 | 4,205 |
| 2015-03-04 | 4,215 | 4,285 | 4,205 | 4,250 | 418,200 | 4,250 |
| 2015-03-03 | 4,230 | 4,265 | 4,190 | 4,245 | 472,800 | 4,245 |
| 2015-03-02 | 4,030 | 4,260 | 4,015 | 4,225 | 976,900 | 4,225 |
| 2015-02-27 | 4,065 | 4,065 | 3,950 | 4,020 | 370,900 | 4,020 |
| 2015-02-26 | 4,005 | 4,035 | 3,945 | 4,025 | 318,700 | 4,025 |
| 2015-02-25 | 4,085 | 4,085 | 3,985 | 4,000 | 274,400 | 4,000 |
| 2015-02-24 | 4,085 | 4,085 | 4,000 | 4,030 | 425,600 | 4,030 |
| 2015-02-23 | 3,955 | 4,105 | 3,950 | 4,080 | 941,400 | 4,080 |
| 2015-02-20 | 3,885 | 3,895 | 3,790 | 3,890 | 380,400 | 3,890 |
| 2015-02-19 | 3,800 | 3,925 | 3,795 | 3,885 | 571,900 | 3,885 |
| 2015-02-18 | 3,720 | 3,790 | 3,715 | 3,750 | 377,200 | 3,750 |
| 2015-02-17 | 3,690 | 3,700 | 3,610 | 3,675 | 553,000 | 3,675 |
| 2015-02-16 | 3,850 | 3,855 | 3,675 | 3,685 | 466,000 | 3,685 |
| 2015-02-13 | 3,845 | 3,880 | 3,770 | 3,780 | 708,900 | 3,780 |
| 2015-02-12 | 3,810 | 3,910 | 3,750 | 3,825 | 744,200 | 3,825 |
| 2015-02-10 | 3,635 | 3,740 | 3,615 | 3,705 | 414,800 | 3,705 |
| 2015-02-09 | 3,755 | 3,760 | 3,620 | 3,650 | 626,200 | 3,650 |
| 2015-02-06 | 3,835 | 3,835 | 3,740 | 3,745 | 319,100 | 3,745 |
| 2015-02-05 | 3,790 | 3,850 | 3,770 | 3,805 | 380,500 | 3,805 |
| 2015-02-04 | 3,835 | 3,850 | 3,690 | 3,750 | 1,062,800 | 3,750 |
| 2015-02-03 | 3,970 | 4,000 | 3,720 | 3,815 | 941,000 | 3,815 |
| 2015-02-02 | 4,010 | 4,075 | 3,940 | 3,955 | 527,100 | 3,955 |
| 2015-01-30 | 4,005 | 4,090 | 3,990 | 4,070 | 787,100 | 4,070 |
| 2015-01-29 | 3,850 | 4,010 | 3,760 | 3,945 | 1,829,400 | 3,945 |
| 2015-01-28 | 3,910 | 3,985 | 3,890 | 3,940 | 505,100 | 3,940 |
| 2015-01-27 | 3,955 | 4,020 | 3,900 | 3,950 | 349,800 | 3,950 |
| 2015-01-26 | 3,850 | 3,995 | 3,835 | 3,940 | 435,000 | 3,940 |
| 2015-01-23 | 4,000 | 4,035 | 3,900 | 3,920 | 857,500 | 3,920 |
| 2015-01-22 | 3,965 | 4,065 | 3,860 | 3,915 | 1,261,900 | 3,915 |
| 2015-01-21 | 3,855 | 3,940 | 3,855 | 3,915 | 959,700 | 3,915 |
| 2015-01-20 | 3,825 | 3,880 | 3,775 | 3,815 | 617,200 | 3,815 |
| 2015-01-19 | 3,670 | 3,790 | 3,665 | 3,755 | 815,900 | 3,755 |
| 2015-01-16 | 3,680 | 3,745 | 3,570 | 3,600 | 910,100 | 3,600 |
| 2015-01-15 | 3,615 | 3,790 | 3,600 | 3,720 | 896,000 | 3,720 |
| 2015-01-14 | 3,670 | 3,700 | 3,610 | 3,625 | 405,800 | 3,625 |
| 2015-01-13 | 3,595 | 3,705 | 3,595 | 3,630 | 428,600 | 3,630 |
| 2015-01-09 | 3,690 | 3,735 | 3,595 | 3,620 | 574,500 | 3,620 |
| 2015-01-08 | 3,610 | 3,715 | 3,600 | 3,685 | 878,900 | 3,685 |
| 2015-01-07 | 3,430 | 3,590 | 3,430 | 3,540 | 426,200 | 3,540 |
| 2015-01-06 | 3,470 | 3,515 | 3,425 | 3,465 | 351,200 | 3,465 |
| 2015-01-05 | 3,405 | 3,570 | 3,400 | 3,530 | 607,000 | 3,530 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
