9613 (株)NTTデータグループ 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 | 5,890 | 5,890 | 5,830 | 5,880 | 381,600 | 1,176 |
| 2015-12-29 | 5,830 | 5,860 | 5,780 | 5,850 | 361,200 | 1,170 |
| 2015-12-28 | 5,800 | 5,830 | 5,760 | 5,810 | 323,100 | 1,162 |
| 2015-12-25 | 5,800 | 5,800 | 5,750 | 5,770 | 422,700 | 1,154 |
| 2015-12-24 | 5,950 | 5,950 | 5,790 | 5,800 | 515,400 | 1,160 |
| 2015-12-22 | 5,900 | 5,940 | 5,830 | 5,870 | 506,700 | 1,174 |
| 2015-12-21 | 5,920 | 5,940 | 5,760 | 5,870 | 1,000,600 | 1,174 |
| 2015-12-18 | 6,050 | 6,260 | 5,950 | 5,960 | 1,590,200 | 1,192 |
| 2015-12-17 | 6,080 | 6,090 | 6,030 | 6,060 | 1,100,200 | 1,212 |
| 2015-12-16 | 5,920 | 5,960 | 5,840 | 5,960 | 833,100 | 1,192 |
| 2015-12-15 | 5,910 | 5,960 | 5,840 | 5,840 | 870,900 | 1,168 |
| 2015-12-14 | 5,990 | 6,030 | 5,870 | 5,900 | 1,047,000 | 1,180 |
| 2015-12-11 | 6,040 | 6,120 | 6,030 | 6,060 | 1,727,100 | 1,212 |
| 2015-12-10 | 6,010 | 6,070 | 5,980 | 6,050 | 734,300 | 1,210 |
| 2015-12-09 | 6,070 | 6,130 | 6,030 | 6,040 | 1,089,300 | 1,208 |
| 2015-12-08 | 6,030 | 6,110 | 6,020 | 6,060 | 764,500 | 1,212 |
| 2015-12-07 | 6,100 | 6,110 | 6,040 | 6,050 | 448,100 | 1,210 |
| 2015-12-04 | 6,030 | 6,080 | 5,970 | 6,000 | 664,300 | 1,200 |
| 2015-12-03 | 6,050 | 6,120 | 6,050 | 6,100 | 586,700 | 1,220 |
| 2015-12-02 | 6,030 | 6,110 | 6,010 | 6,100 | 433,600 | 1,220 |
| 2015-12-01 | 6,000 | 6,090 | 5,960 | 6,060 | 647,300 | 1,212 |
| 2015-11-30 | 6,020 | 6,040 | 5,950 | 6,000 | 679,800 | 1,200 |
| 2015-11-27 | 6,070 | 6,090 | 6,000 | 6,030 | 650,000 | 1,206 |
| 2015-11-26 | 6,130 | 6,140 | 6,070 | 6,070 | 460,100 | 1,214 |
| 2015-11-25 | 6,140 | 6,140 | 6,040 | 6,070 | 619,900 | 1,214 |
| 2015-11-24 | 6,120 | 6,190 | 6,090 | 6,150 | 586,300 | 1,230 |
| 2015-11-20 | 6,170 | 6,190 | 6,090 | 6,170 | 651,300 | 1,234 |
| 2015-11-19 | 6,130 | 6,200 | 6,090 | 6,170 | 990,800 | 1,234 |
| 2015-11-18 | 6,080 | 6,110 | 6,060 | 6,070 | 683,700 | 1,214 |
| 2015-11-17 | 6,000 | 6,060 | 5,950 | 6,030 | 872,200 | 1,206 |
| 2015-11-16 | 5,950 | 5,990 | 5,900 | 5,960 | 581,000 | 1,192 |
| 2015-11-13 | 6,020 | 6,100 | 5,960 | 6,050 | 1,180,700 | 1,210 |
| 2015-11-12 | 5,940 | 6,030 | 5,930 | 6,010 | 748,400 | 1,202 |
| 2015-11-11 | 5,900 | 5,980 | 5,880 | 5,960 | 602,600 | 1,192 |
| 2015-11-10 | 5,860 | 5,900 | 5,820 | 5,870 | 740,400 | 1,174 |
| 2015-11-09 | 5,900 | 5,950 | 5,840 | 5,900 | 834,600 | 1,180 |
| 2015-11-06 | 5,830 | 5,890 | 5,790 | 5,880 | 682,100 | 1,176 |
| 2015-11-05 | 5,810 | 5,870 | 5,760 | 5,820 | 815,600 | 1,164 |
| 2015-11-04 | 5,990 | 6,000 | 5,800 | 5,820 | 1,354,000 | 1,164 |
| 2015-11-02 | 6,060 | 6,080 | 5,910 | 5,930 | 922,100 | 1,186 |
| 2015-10-30 | 5,870 | 6,090 | 5,800 | 6,050 | 1,951,200 | 1,210 |
| 2015-10-29 | 6,250 | 6,320 | 6,200 | 6,270 | 631,100 | 1,254 |
| 2015-10-28 | 6,180 | 6,310 | 6,170 | 6,300 | 1,515,500 | 1,260 |
| 2015-10-27 | 6,110 | 6,160 | 6,060 | 6,140 | 864,500 | 1,228 |
| 2015-10-26 | 6,120 | 6,130 | 6,030 | 6,090 | 720,200 | 1,218 |
| 2015-10-23 | 6,150 | 6,150 | 6,060 | 6,080 | 1,125,400 | 1,216 |
| 2015-10-22 | 6,100 | 6,160 | 6,060 | 6,100 | 752,300 | 1,220 |
| 2015-10-21 | 6,010 | 6,100 | 5,980 | 6,070 | 985,200 | 1,214 |
| 2015-10-20 | 5,980 | 6,020 | 5,940 | 5,990 | 824,800 | 1,198 |
| 2015-10-19 | 5,830 | 5,940 | 5,810 | 5,890 | 842,200 | 1,178 |
| 2015-10-16 | 5,930 | 5,940 | 5,770 | 5,810 | 932,000 | 1,162 |
| 2015-10-15 | 5,730 | 5,890 | 5,710 | 5,870 | 684,700 | 1,174 |
| 2015-10-14 | 5,780 | 5,830 | 5,740 | 5,790 | 881,800 | 1,158 |
| 2015-10-13 | 5,710 | 5,850 | 5,700 | 5,800 | 1,186,500 | 1,160 |
| 2015-10-09 | 5,900 | 5,950 | 5,750 | 5,770 | 2,454,100 | 1,154 |
| 2015-10-08 | 6,080 | 6,090 | 5,840 | 5,890 | 1,477,300 | 1,178 |
| 2015-10-07 | 6,240 | 6,240 | 6,040 | 6,130 | 1,008,500 | 1,226 |
| 2015-10-06 | 6,250 | 6,280 | 6,140 | 6,180 | 1,106,200 | 1,236 |
| 2015-10-05 | 5,950 | 6,160 | 5,910 | 6,130 | 1,414,900 | 1,226 |
| 2015-10-02 | 5,850 | 5,920 | 5,800 | 5,840 | 1,012,600 | 1,168 |
| 2015-10-01 | 6,080 | 6,080 | 5,940 | 6,000 | 1,114,400 | 1,200 |
| 2015-09-30 | 6,040 | 6,040 | 5,910 | 6,010 | 939,800 | 1,202 |
| 2015-09-29 | 6,030 | 6,050 | 5,830 | 5,850 | 1,379,200 | 1,170 |
| 2015-09-28 | 6,110 | 6,250 | 6,070 | 6,130 | 973,800 | 1,226 |
| 2015-09-25 | 6,030 | 6,090 | 5,980 | 6,090 | 930,200 | 1,218 |
| 2015-09-24 | 5,920 | 6,110 | 5,910 | 5,960 | 773,600 | 1,192 |
| 2015-09-18 | 6,050 | 6,090 | 6,010 | 6,020 | 970,100 | 1,204 |
| 2015-09-17 | 6,070 | 6,130 | 5,990 | 6,070 | 938,400 | 1,214 |
| 2015-09-16 | 5,950 | 6,120 | 5,920 | 6,060 | 1,580,500 | 1,212 |
| 2015-09-15 | 5,880 | 5,910 | 5,810 | 5,870 | 1,020,000 | 1,174 |
| 2015-09-14 | 5,780 | 5,940 | 5,740 | 5,810 | 1,447,300 | 1,162 |
| 2015-09-11 | 5,520 | 5,660 | 5,510 | 5,610 | 2,145,900 | 1,122 |
| 2015-09-10 | 5,480 | 5,570 | 5,410 | 5,540 | 768,400 | 1,108 |
| 2015-09-09 | 5,530 | 5,680 | 5,460 | 5,680 | 1,148,100 | 1,136 |
| 2015-09-08 | 5,650 | 5,650 | 5,300 | 5,330 | 1,006,200 | 1,066 |
| 2015-09-07 | 5,600 | 5,640 | 5,500 | 5,590 | 711,300 | 1,118 |
| 2015-09-04 | 5,700 | 5,730 | 5,570 | 5,630 | 1,027,900 | 1,126 |
| 2015-09-03 | 5,610 | 5,690 | 5,550 | 5,600 | 805,700 | 1,120 |
| 2015-09-02 | 5,530 | 5,710 | 5,500 | 5,540 | 825,500 | 1,108 |
| 2015-09-01 | 5,780 | 5,820 | 5,620 | 5,620 | 694,900 | 1,124 |
| 2015-08-31 | 5,870 | 5,880 | 5,720 | 5,840 | 874,900 | 1,168 |
| 2015-08-28 | 5,740 | 5,780 | 5,690 | 5,770 | 688,500 | 1,154 |
| 2015-08-27 | 5,590 | 5,700 | 5,580 | 5,620 | 774,400 | 1,124 |
| 2015-08-26 | 5,260 | 5,550 | 5,260 | 5,530 | 1,266,900 | 1,106 |
| 2015-08-25 | 5,330 | 5,590 | 5,260 | 5,280 | 1,583,000 | 1,056 |
| 2015-08-24 | 5,640 | 5,740 | 5,530 | 5,550 | 1,547,400 | 1,110 |
| 2015-08-21 | 5,770 | 5,800 | 5,690 | 5,690 | 860,900 | 1,138 |
| 2015-08-20 | 5,940 | 5,940 | 5,860 | 5,870 | 430,100 | 1,174 |
| 2015-08-19 | 5,920 | 5,950 | 5,850 | 5,860 | 489,600 | 1,172 |
| 2015-08-18 | 5,930 | 5,970 | 5,910 | 5,930 | 309,300 | 1,186 |
| 2015-08-17 | 5,950 | 5,980 | 5,910 | 5,940 | 351,000 | 1,188 |
| 2015-08-14 | 5,940 | 5,950 | 5,890 | 5,920 | 504,800 | 1,184 |
| 2015-08-13 | 5,940 | 5,960 | 5,870 | 5,940 | 647,400 | 1,188 |
| 2015-08-12 | 5,930 | 5,970 | 5,800 | 5,870 | 830,200 | 1,174 |
| 2015-08-11 | 5,990 | 6,050 | 5,930 | 5,970 | 687,500 | 1,194 |
| 2015-08-10 | 5,920 | 6,000 | 5,900 | 5,980 | 584,100 | 1,196 |
| 2015-08-07 | 5,970 | 5,980 | 5,890 | 5,960 | 619,600 | 1,192 |
| 2015-08-06 | 5,960 | 5,970 | 5,910 | 5,950 | 700,800 | 1,190 |
| 2015-08-05 | 5,880 | 5,950 | 5,840 | 5,910 | 644,600 | 1,182 |
| 2015-08-04 | 5,870 | 5,940 | 5,870 | 5,890 | 693,200 | 1,178 |
| 2015-08-03 | 5,890 | 5,950 | 5,840 | 5,920 | 748,600 | 1,184 |
| 2015-07-31 | 6,100 | 6,110 | 5,890 | 5,930 | 1,196,500 | 1,186 |
| 2015-07-30 | 5,950 | 6,020 | 5,870 | 5,990 | 1,419,300 | 1,198 |
| 2015-07-29 | 5,780 | 5,960 | 5,760 | 5,900 | 1,291,400 | 1,180 |
| 2015-07-28 | 5,660 | 5,730 | 5,600 | 5,700 | 811,700 | 1,140 |
| 2015-07-27 | 5,650 | 5,700 | 5,610 | 5,660 | 501,000 | 1,132 |
| 2015-07-24 | 5,650 | 5,710 | 5,630 | 5,660 | 420,400 | 1,132 |
| 2015-07-23 | 5,670 | 5,700 | 5,650 | 5,660 | 621,800 | 1,132 |
| 2015-07-22 | 5,640 | 5,690 | 5,620 | 5,640 | 685,500 | 1,128 |
| 2015-07-21 | 5,610 | 5,700 | 5,600 | 5,700 | 835,300 | 1,140 |
| 2015-07-17 | 5,560 | 5,610 | 5,520 | 5,570 | 765,700 | 1,114 |
| 2015-07-16 | 5,480 | 5,560 | 5,440 | 5,550 | 911,800 | 1,110 |
| 2015-07-15 | 5,430 | 5,460 | 5,400 | 5,440 | 441,800 | 1,088 |
| 2015-07-14 | 5,440 | 5,450 | 5,360 | 5,400 | 676,500 | 1,080 |
| 2015-07-13 | 5,250 | 5,450 | 5,250 | 5,420 | 907,900 | 1,084 |
| 2015-07-10 | 5,150 | 5,290 | 5,120 | 5,220 | 1,179,000 | 1,044 |
| 2015-07-09 | 5,080 | 5,170 | 4,945 | 5,160 | 1,302,600 | 1,032 |
| 2015-07-08 | 5,240 | 5,250 | 5,150 | 5,150 | 811,100 | 1,030 |
| 2015-07-07 | 5,250 | 5,310 | 5,240 | 5,300 | 497,100 | 1,060 |
| 2015-07-06 | 5,240 | 5,290 | 5,170 | 5,200 | 1,027,400 | 1,040 |
| 2015-07-03 | 5,310 | 5,370 | 5,280 | 5,340 | 548,800 | 1,068 |
| 2015-07-02 | 5,350 | 5,370 | 5,290 | 5,320 | 504,300 | 1,064 |
| 2015-07-01 | 5,370 | 5,370 | 5,280 | 5,320 | 493,500 | 1,064 |
| 2015-06-30 | 5,340 | 5,350 | 5,280 | 5,350 | 708,900 | 1,070 |
| 2015-06-29 | 5,410 | 5,410 | 5,290 | 5,300 | 1,002,300 | 1,060 |
| 2015-06-26 | 5,460 | 5,530 | 5,430 | 5,500 | 840,700 | 1,100 |
| 2015-06-25 | 5,440 | 5,450 | 5,400 | 5,440 | 583,900 | 1,088 |
| 2015-06-24 | 5,450 | 5,450 | 5,380 | 5,410 | 591,800 | 1,082 |
| 2015-06-23 | 5,340 | 5,410 | 5,320 | 5,410 | 723,000 | 1,082 |
| 2015-06-22 | 5,280 | 5,320 | 5,250 | 5,290 | 586,200 | 1,058 |
| 2015-06-19 | 5,300 | 5,320 | 5,250 | 5,250 | 1,033,200 | 1,050 |
| 2015-06-18 | 5,280 | 5,280 | 5,210 | 5,240 | 720,300 | 1,048 |
| 2015-06-17 | 5,360 | 5,390 | 5,270 | 5,320 | 669,200 | 1,064 |
| 2015-06-16 | 5,420 | 5,420 | 5,350 | 5,370 | 535,300 | 1,074 |
| 2015-06-15 | 5,450 | 5,450 | 5,370 | 5,440 | 503,100 | 1,088 |
| 2015-06-12 | 5,500 | 5,500 | 5,410 | 5,460 | 1,487,000 | 1,092 |
| 2015-06-11 | 5,390 | 5,440 | 5,380 | 5,440 | 565,000 | 1,088 |
| 2015-06-10 | 5,350 | 5,370 | 5,270 | 5,320 | 824,500 | 1,064 |
| 2015-06-09 | 5,480 | 5,480 | 5,360 | 5,370 | 650,100 | 1,074 |
| 2015-06-08 | 5,520 | 5,570 | 5,500 | 5,510 | 509,600 | 1,102 |
| 2015-06-05 | 5,470 | 5,510 | 5,450 | 5,500 | 399,500 | 1,100 |
| 2015-06-04 | 5,500 | 5,530 | 5,450 | 5,500 | 607,000 | 1,100 |
| 2015-06-03 | 5,500 | 5,510 | 5,450 | 5,470 | 859,300 | 1,094 |
| 2015-06-02 | 5,540 | 5,570 | 5,500 | 5,540 | 530,500 | 1,108 |
| 2015-06-01 | 5,530 | 5,560 | 5,500 | 5,520 | 621,400 | 1,104 |
| 2015-05-29 | 5,500 | 5,550 | 5,490 | 5,530 | 805,600 | 1,106 |
| 2015-05-28 | 5,510 | 5,530 | 5,470 | 5,500 | 745,200 | 1,100 |
| 2015-05-27 | 5,490 | 5,510 | 5,460 | 5,500 | 633,200 | 1,100 |
| 2015-05-26 | 5,490 | 5,500 | 5,430 | 5,490 | 802,900 | 1,098 |
| 2015-05-25 | 5,440 | 5,480 | 5,420 | 5,480 | 572,300 | 1,096 |
| 2015-05-22 | 5,430 | 5,440 | 5,380 | 5,420 | 602,500 | 1,084 |
| 2015-05-21 | 5,390 | 5,440 | 5,360 | 5,380 | 675,600 | 1,076 |
| 2015-05-20 | 5,360 | 5,450 | 5,350 | 5,380 | 962,700 | 1,076 |
| 2015-05-19 | 5,330 | 5,350 | 5,280 | 5,320 | 741,800 | 1,064 |
| 2015-05-18 | 5,320 | 5,350 | 5,300 | 5,320 | 889,500 | 1,064 |
| 2015-05-15 | 5,140 | 5,290 | 5,140 | 5,280 | 1,287,000 | 1,056 |
| 2015-05-14 | 5,220 | 5,230 | 5,120 | 5,140 | 1,157,000 | 1,028 |
| 2015-05-13 | 5,240 | 5,290 | 5,200 | 5,260 | 1,189,800 | 1,052 |
| 2015-05-12 | 5,280 | 5,280 | 5,190 | 5,200 | 1,183,300 | 1,040 |
| 2015-05-11 | 5,330 | 5,350 | 5,200 | 5,270 | 1,277,100 | 1,054 |
| 2015-05-08 | 5,270 | 5,370 | 5,240 | 5,330 | 808,400 | 1,066 |
| 2015-05-07 | 5,300 | 5,390 | 5,290 | 5,290 | 937,000 | 1,058 |
| 2015-05-01 | 5,350 | 5,380 | 5,290 | 5,360 | 743,900 | 1,072 |
| 2015-04-30 | 5,500 | 5,510 | 5,350 | 5,380 | 1,085,800 | 1,076 |
| 2015-04-28 | 5,600 | 5,600 | 5,520 | 5,540 | 736,700 | 1,108 |
| 2015-04-27 | 5,600 | 5,600 | 5,540 | 5,550 | 584,700 | 1,110 |
| 2015-04-24 | 5,510 | 5,610 | 5,500 | 5,540 | 1,238,100 | 1,108 |
| 2015-04-23 | 5,580 | 5,620 | 5,500 | 5,540 | 1,228,400 | 1,108 |
| 2015-04-22 | 5,550 | 5,630 | 5,520 | 5,620 | 747,100 | 1,124 |
| 2015-04-21 | 5,550 | 5,560 | 5,500 | 5,510 | 600,100 | 1,102 |
| 2015-04-20 | 5,450 | 5,500 | 5,410 | 5,500 | 764,700 | 1,100 |
| 2015-04-17 | 5,460 | 5,520 | 5,420 | 5,450 | 803,000 | 1,090 |
| 2015-04-16 | 5,460 | 5,500 | 5,370 | 5,450 | 1,009,700 | 1,090 |
| 2015-04-15 | 5,430 | 5,450 | 5,380 | 5,440 | 591,300 | 1,088 |
| 2015-04-14 | 5,430 | 5,500 | 5,430 | 5,470 | 476,500 | 1,094 |
| 2015-04-13 | 5,550 | 5,560 | 5,450 | 5,460 | 556,000 | 1,092 |
| 2015-04-10 | 5,530 | 5,540 | 5,450 | 5,480 | 1,223,800 | 1,096 |
| 2015-04-09 | 5,510 | 5,540 | 5,480 | 5,520 | 647,600 | 1,104 |
| 2015-04-08 | 5,360 | 5,530 | 5,360 | 5,480 | 1,145,600 | 1,096 |
| 2015-04-07 | 5,300 | 5,340 | 5,250 | 5,340 | 885,100 | 1,068 |
| 2015-04-06 | 5,130 | 5,260 | 5,130 | 5,220 | 544,400 | 1,044 |
| 2015-04-03 | 5,110 | 5,180 | 5,110 | 5,170 | 444,600 | 1,034 |
| 2015-04-02 | 5,100 | 5,160 | 5,080 | 5,110 | 1,013,500 | 1,022 |
| 2015-04-01 | 5,220 | 5,250 | 5,080 | 5,100 | 1,253,200 | 1,020 |
| 2015-03-31 | 5,290 | 5,290 | 5,190 | 5,230 | 1,330,000 | 1,046 |
| 2015-03-30 | 5,160 | 5,250 | 5,140 | 5,210 | 588,600 | 1,042 |
| 2015-03-27 | 5,200 | 5,260 | 5,100 | 5,160 | 961,500 | 1,032 |
| 2015-03-26 | 5,240 | 5,260 | 5,170 | 5,240 | 953,800 | 1,048 |
| 2015-03-25 | 5,270 | 5,280 | 5,100 | 5,240 | 788,800 | 1,048 |
| 2015-03-24 | 5,310 | 5,320 | 5,250 | 5,280 | 574,900 | 1,056 |
| 2015-03-23 | 5,340 | 5,340 | 5,270 | 5,300 | 504,000 | 1,060 |
| 2015-03-20 | 5,300 | 5,340 | 5,270 | 5,330 | 712,400 | 1,066 |
| 2015-03-19 | 5,260 | 5,270 | 5,190 | 5,250 | 829,700 | 1,050 |
| 2015-03-18 | 5,270 | 5,280 | 5,210 | 5,260 | 601,400 | 1,052 |
| 2015-03-17 | 5,250 | 5,270 | 5,190 | 5,240 | 952,400 | 1,048 |
| 2015-03-16 | 5,110 | 5,230 | 5,100 | 5,150 | 962,000 | 1,030 |
| 2015-03-13 | 5,150 | 5,150 | 5,070 | 5,110 | 2,178,400 | 1,022 |
| 2015-03-12 | 4,945 | 5,080 | 4,930 | 5,080 | 811,400 | 1,016 |
| 2015-03-11 | 4,855 | 4,980 | 4,830 | 4,920 | 716,100 | 984 |
| 2015-03-10 | 4,880 | 4,950 | 4,825 | 4,855 | 817,400 | 971 |
| 2015-03-09 | 4,905 | 4,930 | 4,850 | 4,885 | 633,300 | 977 |
| 2015-03-06 | 4,935 | 4,955 | 4,920 | 4,945 | 431,200 | 989 |
| 2015-03-05 | 4,885 | 4,920 | 4,880 | 4,910 | 380,500 | 982 |
| 2015-03-04 | 4,915 | 4,930 | 4,880 | 4,920 | 410,600 | 984 |
| 2015-03-03 | 4,980 | 4,995 | 4,930 | 4,950 | 461,100 | 990 |
| 2015-03-02 | 4,940 | 4,985 | 4,905 | 4,950 | 663,600 | 990 |
| 2015-02-27 | 4,930 | 4,965 | 4,900 | 4,935 | 747,800 | 987 |
| 2015-02-26 | 4,880 | 4,925 | 4,865 | 4,920 | 639,400 | 984 |
| 2015-02-25 | 4,925 | 4,940 | 4,860 | 4,870 | 934,100 | 974 |
| 2015-02-24 | 4,665 | 4,775 | 4,660 | 4,775 | 633,100 | 955 |
| 2015-02-23 | 4,710 | 4,715 | 4,655 | 4,670 | 398,100 | 934 |
| 2015-02-20 | 4,725 | 4,735 | 4,640 | 4,660 | 585,700 | 932 |
| 2015-02-19 | 4,710 | 4,775 | 4,670 | 4,680 | 672,900 | 936 |
| 2015-02-18 | 4,680 | 4,725 | 4,650 | 4,725 | 729,400 | 945 |
| 2015-02-17 | 4,680 | 4,735 | 4,665 | 4,675 | 487,200 | 935 |
| 2015-02-16 | 4,690 | 4,735 | 4,670 | 4,680 | 546,900 | 936 |
| 2015-02-13 | 4,665 | 4,705 | 4,640 | 4,680 | 778,400 | 936 |
| 2015-02-12 | 4,725 | 4,750 | 4,690 | 4,710 | 752,500 | 942 |
| 2015-02-10 | 4,620 | 4,670 | 4,580 | 4,610 | 835,000 | 922 |
| 2015-02-09 | 4,725 | 4,745 | 4,660 | 4,670 | 567,200 | 934 |
| 2015-02-06 | 4,680 | 4,690 | 4,630 | 4,675 | 572,700 | 935 |
| 2015-02-05 | 4,690 | 4,690 | 4,575 | 4,625 | 920,800 | 925 |
| 2015-02-04 | 4,635 | 4,745 | 4,585 | 4,735 | 1,244,700 | 947 |
| 2015-02-03 | 4,420 | 4,500 | 4,410 | 4,475 | 755,700 | 895 |
| 2015-02-02 | 4,375 | 4,485 | 4,350 | 4,400 | 871,600 | 880 |
| 2015-01-30 | 4,485 | 4,545 | 4,480 | 4,515 | 671,200 | 903 |
| 2015-01-29 | 4,420 | 4,520 | 4,420 | 4,430 | 442,300 | 886 |
| 2015-01-28 | 4,410 | 4,510 | 4,405 | 4,485 | 573,100 | 897 |
| 2015-01-27 | 4,425 | 4,460 | 4,415 | 4,450 | 387,300 | 890 |
| 2015-01-26 | 4,345 | 4,395 | 4,335 | 4,390 | 269,500 | 878 |
| 2015-01-23 | 4,390 | 4,420 | 4,335 | 4,400 | 648,800 | 880 |
| 2015-01-22 | 4,370 | 4,385 | 4,295 | 4,335 | 650,700 | 867 |
| 2015-01-21 | 4,425 | 4,435 | 4,345 | 4,370 | 888,900 | 874 |
| 2015-01-20 | 4,360 | 4,495 | 4,345 | 4,490 | 726,300 | 898 |
| 2015-01-19 | 4,330 | 4,345 | 4,295 | 4,330 | 488,300 | 866 |
| 2015-01-16 | 4,250 | 4,330 | 4,180 | 4,295 | 1,108,500 | 859 |
| 2015-01-15 | 4,270 | 4,360 | 4,270 | 4,340 | 683,400 | 868 |
| 2015-01-14 | 4,280 | 4,330 | 4,220 | 4,260 | 1,160,800 | 852 |
| 2015-01-13 | 4,265 | 4,345 | 4,250 | 4,345 | 695,500 | 869 |
| 2015-01-09 | 4,355 | 4,380 | 4,305 | 4,330 | 982,500 | 866 |
| 2015-01-08 | 4,315 | 4,395 | 4,310 | 4,350 | 870,700 | 870 |
| 2015-01-07 | 4,325 | 4,390 | 4,290 | 4,300 | 876,200 | 860 |
| 2015-01-06 | 4,420 | 4,445 | 4,365 | 4,375 | 1,081,600 | 875 |
| 2015-01-05 | 4,450 | 4,555 | 4,425 | 4,530 | 688,200 | 906 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
