9663 (株)ナガワ 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 | 4,300 | 4,385 | 4,300 | 4,385 | 10,400 | 4,385 |
| 2015-12-29 | 4,300 | 4,335 | 4,240 | 4,335 | 24,700 | 4,335 |
| 2015-12-28 | 4,200 | 4,300 | 4,155 | 4,300 | 13,700 | 4,300 |
| 2015-12-25 | 4,140 | 4,245 | 4,105 | 4,195 | 17,200 | 4,195 |
| 2015-12-24 | 4,005 | 4,160 | 4,005 | 4,160 | 26,000 | 4,160 |
| 2015-12-22 | 3,945 | 4,000 | 3,910 | 4,000 | 19,300 | 4,000 |
| 2015-12-21 | 3,865 | 3,950 | 3,800 | 3,885 | 16,900 | 3,885 |
| 2015-12-18 | 3,960 | 4,000 | 3,890 | 3,905 | 13,400 | 3,905 |
| 2015-12-17 | 3,990 | 4,060 | 3,960 | 4,000 | 7,600 | 4,000 |
| 2015-12-16 | 4,000 | 4,040 | 3,950 | 3,990 | 7,900 | 3,990 |
| 2015-12-15 | 4,100 | 4,100 | 3,980 | 4,000 | 15,400 | 4,000 |
| 2015-12-14 | 4,080 | 4,100 | 4,070 | 4,095 | 12,600 | 4,095 |
| 2015-12-11 | 4,065 | 4,200 | 4,065 | 4,175 | 30,200 | 4,175 |
| 2015-12-10 | 3,980 | 4,085 | 3,940 | 4,085 | 100,000 | 4,085 |
| 2015-12-09 | 3,825 | 3,985 | 3,740 | 3,910 | 41,300 | 3,910 |
| 2015-12-08 | 3,960 | 3,970 | 3,865 | 3,865 | 12,500 | 3,865 |
| 2015-12-07 | 4,170 | 4,170 | 3,970 | 4,005 | 20,800 | 4,005 |
| 2015-12-04 | 4,180 | 4,200 | 4,135 | 4,175 | 17,300 | 4,175 |
| 2015-12-03 | 4,230 | 4,250 | 4,205 | 4,235 | 11,200 | 4,235 |
| 2015-12-02 | 4,160 | 4,235 | 4,160 | 4,230 | 10,700 | 4,230 |
| 2015-12-01 | 4,250 | 4,250 | 4,130 | 4,160 | 5,300 | 4,160 |
| 2015-11-30 | 4,200 | 4,300 | 4,110 | 4,225 | 22,600 | 4,225 |
| 2015-11-27 | 4,295 | 4,295 | 4,085 | 4,180 | 30,900 | 4,180 |
| 2015-11-26 | 4,400 | 4,470 | 3,970 | 4,310 | 121,400 | 4,310 |
| 2015-11-25 | 3,800 | 3,845 | 3,780 | 3,845 | 3,600 | 3,845 |
| 2015-11-24 | 3,670 | 3,780 | 3,670 | 3,780 | 1,600 | 3,780 |
| 2015-11-20 | 3,670 | 3,670 | 3,670 | 3,670 | 400 | 3,670 |
| 2015-11-19 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 3,600 |
| 2015-11-18 | 3,615 | 3,615 | 3,520 | 3,605 | 1,200 | 3,605 |
| 2015-11-17 | 3,615 | 3,615 | 3,615 | 3,615 | 100 | 3,615 |
| 2015-11-16 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 3,600 |
| 2015-11-13 | 3,575 | 3,600 | 3,575 | 3,600 | 800 | 3,600 |
| 2015-11-12 | 3,585 | 3,590 | 3,585 | 3,590 | 400 | 3,590 |
| 2015-11-11 | 3,660 | 3,660 | 3,655 | 3,655 | 200 | 3,655 |
| 2015-11-10 | 3,530 | 3,660 | 3,530 | 3,660 | 500 | 3,660 |
| 2015-11-09 | 3,500 | 3,560 | 3,500 | 3,550 | 1,400 | 3,550 |
| 2015-11-06 | 3,600 | 3,600 | 3,530 | 3,530 | 1,300 | 3,530 |
| 2015-11-05 | 3,700 | 3,700 | 3,700 | 3,700 | 1,800 | 3,700 |
| 2015-11-04 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2015-11-02 | 3,810 | 3,820 | 3,770 | 3,770 | 1,500 | 3,770 |
| 2015-10-30 | 3,800 | 3,815 | 3,800 | 3,815 | 300 | 3,815 |
| 2015-10-29 | 3,800 | 3,800 | 3,785 | 3,800 | 700 | 3,800 |
| 2015-10-28 | 3,810 | 3,820 | 3,810 | 3,820 | 400 | 3,820 |
| 2015-10-27 | 3,815 | 3,815 | 3,810 | 3,810 | 1,200 | 3,810 |
| 2015-10-26 | 3,775 | 3,800 | 3,775 | 3,795 | 2,400 | 3,795 |
| 2015-10-23 | 3,840 | 3,850 | 3,800 | 3,800 | 11,500 | 3,800 |
| 2015-10-22 | 3,800 | 3,845 | 3,770 | 3,840 | 1,500 | 3,840 |
| 2015-10-21 | 3,700 | 3,845 | 3,700 | 3,845 | 1,200 | 3,845 |
| 2015-10-20 | 3,750 | 3,750 | 3,670 | 3,740 | 3,800 | 3,740 |
| 2015-10-19 | 3,605 | 3,720 | 3,600 | 3,720 | 3,700 | 3,720 |
| 2015-10-16 | 3,620 | 3,660 | 3,530 | 3,660 | 2,200 | 3,660 |
| 2015-10-15 | 3,595 | 3,600 | 3,595 | 3,600 | 1,100 | 3,600 |
| 2015-10-14 | 3,575 | 3,575 | 3,520 | 3,525 | 700 | 3,525 |
| 2015-10-13 | 3,595 | 3,680 | 3,595 | 3,620 | 1,800 | 3,620 |
| 2015-10-09 | 3,470 | 3,600 | 3,470 | 3,575 | 1,500 | 3,575 |
| 2015-10-08 | 3,500 | 3,505 | 3,400 | 3,400 | 1,700 | 3,400 |
| 2015-10-07 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2015-10-06 | 3,800 | 3,800 | 3,530 | 3,590 | 1,500 | 3,590 |
| 2015-10-05 | 3,815 | 3,815 | 3,815 | 3,815 | 400 | 3,815 |
| 2015-10-01 | 3,625 | 3,675 | 3,505 | 3,675 | 2,400 | 3,675 |
| 2015-09-30 | 3,425 | 3,600 | 3,425 | 3,600 | 22,500 | 3,600 |
| 2015-09-29 | 3,410 | 3,565 | 3,325 | 3,495 | 2,200 | 3,495 |
| 2015-09-28 | 3,350 | 3,550 | 3,350 | 3,550 | 7,900 | 3,550 |
| 2015-09-25 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | 3,350 |
| 2015-09-24 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 3,350 |
| 2015-09-18 | 3,320 | 3,380 | 3,250 | 3,350 | 2,000 | 3,350 |
| 2015-09-17 | 3,370 | 3,370 | 3,300 | 3,300 | 900 | 3,300 |
| 2015-09-16 | 3,300 | 3,360 | 3,300 | 3,350 | 1,400 | 3,350 |
| 2015-09-15 | 3,300 | 3,340 | 3,300 | 3,330 | 800 | 3,330 |
| 2015-09-14 | 3,300 | 3,330 | 3,300 | 3,300 | 600 | 3,300 |
| 2015-09-11 | 3,330 | 3,330 | 3,205 | 3,300 | 1,500 | 3,300 |
| 2015-09-10 | 3,050 | 3,330 | 3,030 | 3,260 | 3,400 | 3,260 |
| 2015-09-09 | 3,205 | 3,205 | 3,110 | 3,120 | 3,200 | 3,120 |
| 2015-09-07 | 3,200 | 3,265 | 3,200 | 3,265 | 600 | 3,265 |
| 2015-09-04 | 3,270 | 3,275 | 3,220 | 3,220 | 800 | 3,220 |
| 2015-09-03 | 3,370 | 3,370 | 3,270 | 3,270 | 1,400 | 3,270 |
| 2015-09-02 | 3,255 | 3,300 | 3,210 | 3,300 | 900 | 3,300 |
| 2015-09-01 | 3,500 | 3,500 | 3,325 | 3,325 | 2,800 | 3,325 |
| 2015-08-31 | 3,345 | 3,500 | 3,310 | 3,500 | 6,400 | 3,500 |
| 2015-08-28 | 3,345 | 3,345 | 3,345 | 3,345 | 500 | 3,345 |
| 2015-08-27 | 3,300 | 3,340 | 3,280 | 3,300 | 26,600 | 3,300 |
| 2015-08-26 | 3,300 | 3,315 | 3,270 | 3,300 | 27,800 | 3,300 |
| 2015-08-25 | 3,130 | 3,300 | 3,000 | 3,300 | 15,600 | 3,300 |
| 2015-08-24 | 3,345 | 3,345 | 3,180 | 3,340 | 3,500 | 3,340 |
| 2015-08-21 | 3,430 | 3,535 | 3,400 | 3,430 | 2,500 | 3,430 |
| 2015-08-20 | 3,535 | 3,535 | 3,485 | 3,490 | 1,000 | 3,490 |
| 2015-08-19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,500 | 3,500 |
| 2015-08-18 | 3,530 | 3,560 | 3,530 | 3,540 | 5,000 | 3,540 |
| 2015-08-17 | 3,535 | 3,550 | 3,535 | 3,545 | 700 | 3,545 |
| 2015-08-14 | 3,510 | 3,530 | 3,500 | 3,530 | 1,200 | 3,530 |
| 2015-08-13 | 3,450 | 3,510 | 3,450 | 3,510 | 3,100 | 3,510 |
| 2015-08-12 | 3,450 | 3,565 | 3,450 | 3,450 | 6,800 | 3,450 |
| 2015-08-11 | 3,455 | 3,495 | 3,455 | 3,475 | 4,400 | 3,475 |
| 2015-08-10 | 3,460 | 3,460 | 3,430 | 3,455 | 3,200 | 3,455 |
| 2015-08-07 | 3,460 | 3,460 | 3,430 | 3,460 | 6,800 | 3,460 |
| 2015-08-06 | 3,550 | 3,560 | 3,410 | 3,460 | 6,800 | 3,460 |
| 2015-08-05 | 3,550 | 3,555 | 3,480 | 3,550 | 7,200 | 3,550 |
| 2015-08-04 | 3,540 | 3,580 | 3,540 | 3,550 | 5,200 | 3,550 |
| 2015-08-03 | 3,475 | 3,625 | 3,450 | 3,540 | 3,800 | 3,540 |
| 2015-07-31 | 3,300 | 3,480 | 3,300 | 3,480 | 4,300 | 3,480 |
| 2015-07-30 | 3,210 | 3,385 | 3,210 | 3,385 | 6,500 | 3,385 |
| 2015-07-29 | 3,100 | 3,210 | 3,100 | 3,210 | 5,800 | 3,210 |
| 2015-07-28 | 3,110 | 3,170 | 3,050 | 3,160 | 7,900 | 3,160 |
| 2015-07-27 | 3,200 | 3,220 | 3,100 | 3,180 | 11,000 | 3,180 |
| 2015-07-24 | 3,180 | 3,200 | 3,170 | 3,200 | 2,600 | 3,200 |
| 2015-07-23 | 3,200 | 3,205 | 3,170 | 3,205 | 2,900 | 3,205 |
| 2015-07-22 | 3,215 | 3,230 | 3,190 | 3,230 | 1,300 | 3,230 |
| 2015-07-21 | 3,180 | 3,215 | 3,150 | 3,215 | 11,900 | 3,215 |
| 2015-07-17 | 3,165 | 3,180 | 3,120 | 3,180 | 4,300 | 3,180 |
| 2015-07-16 | 3,065 | 3,170 | 3,065 | 3,165 | 7,300 | 3,165 |
| 2015-07-15 | 2,970 | 3,060 | 2,970 | 3,060 | 10,100 | 3,060 |
| 2015-07-14 | 2,901 | 3,065 | 2,901 | 3,025 | 23,500 | 3,025 |
| 2015-07-13 | 2,901 | 2,910 | 2,851 | 2,906 | 4,700 | 2,906 |
| 2015-07-10 | 2,799 | 2,835 | 2,760 | 2,801 | 28,500 | 2,801 |
| 2015-07-09 | 2,700 | 2,785 | 2,691 | 2,785 | 2,600 | 2,785 |
| 2015-07-08 | 2,787 | 2,787 | 2,740 | 2,750 | 1,700 | 2,750 |
| 2015-07-07 | 2,729 | 2,787 | 2,729 | 2,787 | 1,600 | 2,787 |
| 2015-07-06 | 2,773 | 2,789 | 2,740 | 2,778 | 1,400 | 2,778 |
| 2015-07-03 | 2,773 | 2,773 | 2,738 | 2,773 | 1,000 | 2,773 |
| 2015-07-02 | 2,770 | 2,774 | 2,750 | 2,773 | 1,800 | 2,773 |
| 2015-07-01 | 2,765 | 2,769 | 2,764 | 2,769 | 1,000 | 2,769 |
| 2015-06-30 | 2,746 | 2,765 | 2,703 | 2,765 | 1,200 | 2,765 |
| 2015-06-29 | 2,753 | 2,753 | 2,710 | 2,750 | 2,500 | 2,750 |
| 2015-06-26 | 2,735 | 2,746 | 2,734 | 2,745 | 2,400 | 2,745 |
| 2015-06-25 | 2,750 | 2,775 | 2,720 | 2,775 | 3,000 | 2,775 |
| 2015-06-24 | 2,733 | 2,750 | 2,712 | 2,750 | 4,800 | 2,750 |
| 2015-06-23 | 2,714 | 2,733 | 2,711 | 2,733 | 2,600 | 2,733 |
| 2015-06-22 | 2,701 | 2,723 | 2,701 | 2,714 | 1,500 | 2,714 |
| 2015-06-19 | 2,698 | 2,724 | 2,680 | 2,724 | 4,300 | 2,724 |
| 2015-06-18 | 2,725 | 2,725 | 2,680 | 2,724 | 3,200 | 2,724 |
| 2015-06-17 | 2,744 | 2,744 | 2,700 | 2,715 | 2,900 | 2,715 |
| 2015-06-16 | 2,743 | 2,743 | 2,728 | 2,728 | 700 | 2,728 |
| 2015-06-15 | 2,699 | 2,755 | 2,699 | 2,710 | 4,100 | 2,710 |
| 2015-06-12 | 2,698 | 2,704 | 2,664 | 2,699 | 27,100 | 2,699 |
| 2015-06-11 | 2,709 | 2,720 | 2,640 | 2,699 | 3,800 | 2,699 |
| 2015-06-10 | 2,742 | 2,742 | 2,650 | 2,685 | 9,000 | 2,685 |
| 2015-06-09 | 2,747 | 2,747 | 2,715 | 2,745 | 1,000 | 2,745 |
| 2015-06-08 | 2,749 | 2,749 | 2,715 | 2,715 | 1,500 | 2,715 |
| 2015-06-05 | 2,743 | 2,750 | 2,711 | 2,750 | 3,100 | 2,750 |
| 2015-06-04 | 2,710 | 2,769 | 2,700 | 2,769 | 3,600 | 2,769 |
| 2015-06-03 | 2,714 | 2,740 | 2,714 | 2,740 | 800 | 2,740 |
| 2015-06-02 | 2,728 | 2,747 | 2,708 | 2,714 | 5,800 | 2,714 |
| 2015-06-01 | 2,729 | 2,729 | 2,665 | 2,719 | 4,600 | 2,719 |
| 2015-05-29 | 2,661 | 2,697 | 2,661 | 2,696 | 700 | 2,696 |
| 2015-05-28 | 2,725 | 2,725 | 2,630 | 2,680 | 1,900 | 2,680 |
| 2015-05-27 | 2,733 | 2,733 | 2,679 | 2,728 | 3,400 | 2,728 |
| 2015-05-26 | 2,710 | 2,735 | 2,696 | 2,700 | 2,700 | 2,700 |
| 2015-05-25 | 2,646 | 2,698 | 2,646 | 2,696 | 4,500 | 2,696 |
| 2015-05-22 | 2,650 | 2,670 | 2,637 | 2,639 | 3,200 | 2,639 |
| 2015-05-21 | 2,640 | 2,663 | 2,635 | 2,637 | 2,000 | 2,637 |
| 2015-05-20 | 2,626 | 2,630 | 2,614 | 2,630 | 4,200 | 2,630 |
| 2015-05-19 | 2,645 | 2,650 | 2,626 | 2,630 | 19,100 | 2,630 |
| 2015-05-18 | 2,624 | 2,640 | 2,624 | 2,631 | 2,500 | 2,631 |
| 2015-05-15 | 2,621 | 2,650 | 2,610 | 2,624 | 4,800 | 2,624 |
| 2015-05-14 | 2,658 | 2,658 | 2,634 | 2,640 | 9,600 | 2,640 |
| 2015-05-13 | 2,656 | 2,665 | 2,656 | 2,658 | 3,000 | 2,658 |
| 2015-05-12 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 2,700 |
| 2015-05-11 | 2,715 | 2,717 | 2,701 | 2,706 | 3,400 | 2,706 |
| 2015-05-08 | 2,770 | 2,780 | 2,715 | 2,725 | 7,700 | 2,725 |
| 2015-05-07 | 2,650 | 2,650 | 2,605 | 2,645 | 1,300 | 2,645 |
| 2015-05-01 | 2,625 | 2,625 | 2,605 | 2,605 | 1,100 | 2,605 |
| 2015-04-30 | 2,694 | 2,694 | 2,626 | 2,626 | 3,200 | 2,626 |
| 2015-04-28 | 2,700 | 2,720 | 2,698 | 2,698 | 2,000 | 2,698 |
| 2015-04-27 | 2,682 | 2,707 | 2,682 | 2,706 | 2,400 | 2,706 |
| 2015-04-24 | 2,687 | 2,691 | 2,661 | 2,687 | 4,700 | 2,687 |
| 2015-04-23 | 2,711 | 2,711 | 2,705 | 2,711 | 1,400 | 2,711 |
| 2015-04-22 | 2,700 | 2,737 | 2,691 | 2,730 | 1,400 | 2,730 |
| 2015-04-21 | 2,675 | 2,734 | 2,675 | 2,690 | 1,500 | 2,690 |
| 2015-04-20 | 2,659 | 2,682 | 2,659 | 2,675 | 2,300 | 2,675 |
| 2015-04-17 | 2,665 | 2,683 | 2,659 | 2,659 | 1,400 | 2,659 |
| 2015-04-16 | 2,697 | 2,697 | 2,664 | 2,664 | 1,900 | 2,664 |
| 2015-04-15 | 2,697 | 2,703 | 2,697 | 2,697 | 1,400 | 2,697 |
| 2015-04-14 | 2,711 | 2,747 | 2,697 | 2,697 | 4,100 | 2,697 |
| 2015-04-13 | 2,800 | 2,800 | 2,711 | 2,711 | 5,500 | 2,711 |
| 2015-04-10 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2015-04-09 | 2,806 | 2,839 | 2,801 | 2,802 | 2,100 | 2,802 |
| 2015-04-08 | 2,803 | 2,825 | 2,802 | 2,804 | 2,300 | 2,804 |
| 2015-04-07 | 2,851 | 2,853 | 2,803 | 2,803 | 7,000 | 2,803 |
| 2015-04-06 | 2,882 | 2,882 | 2,868 | 2,869 | 1,400 | 2,869 |
| 2015-04-03 | 2,859 | 2,920 | 2,859 | 2,920 | 1,100 | 2,920 |
| 2015-04-02 | 2,950 | 3,000 | 2,858 | 2,858 | 1,800 | 2,858 |
| 2015-04-01 | 2,880 | 2,880 | 2,860 | 2,874 | 600 | 2,874 |
| 2015-03-31 | 2,840 | 2,890 | 2,840 | 2,880 | 900 | 2,880 |
| 2015-03-30 | 2,851 | 2,865 | 2,820 | 2,846 | 1,800 | 2,846 |
| 2015-03-27 | 2,937 | 2,937 | 2,801 | 2,851 | 6,300 | 2,851 |
| 2015-03-26 | 3,030 | 3,030 | 2,988 | 3,000 | 2,800 | 3,000 |
| 2015-03-25 | 2,986 | 3,050 | 2,979 | 3,005 | 3,800 | 3,005 |
| 2015-03-24 | 2,976 | 2,979 | 2,974 | 2,974 | 1,600 | 2,974 |
| 2015-03-23 | 2,962 | 2,978 | 2,962 | 2,975 | 800 | 2,975 |
| 2015-03-20 | 2,945 | 2,965 | 2,939 | 2,962 | 2,700 | 2,962 |
| 2015-03-19 | 2,980 | 2,980 | 2,951 | 2,955 | 2,200 | 2,955 |
| 2015-03-18 | 2,965 | 2,987 | 2,965 | 2,987 | 1,200 | 2,987 |
| 2015-03-17 | 2,987 | 2,987 | 2,955 | 2,956 | 1,000 | 2,956 |
| 2015-03-16 | 2,959 | 2,989 | 2,955 | 2,961 | 2,100 | 2,961 |
| 2015-03-13 | 2,950 | 2,957 | 2,925 | 2,957 | 800 | 2,957 |
| 2015-03-12 | 2,930 | 2,943 | 2,921 | 2,926 | 1,900 | 2,926 |
| 2015-03-11 | 2,911 | 2,952 | 2,911 | 2,940 | 800 | 2,940 |
| 2015-03-10 | 2,950 | 2,950 | 2,915 | 2,945 | 1,000 | 2,945 |
| 2015-03-09 | 2,928 | 2,948 | 2,928 | 2,928 | 2,400 | 2,928 |
| 2015-03-06 | 2,895 | 2,939 | 2,889 | 2,928 | 1,000 | 2,928 |
| 2015-03-05 | 2,832 | 2,888 | 2,832 | 2,888 | 2,300 | 2,888 |
| 2015-03-04 | 2,969 | 2,969 | 2,700 | 2,815 | 14,300 | 2,815 |
| 2015-03-03 | 2,935 | 3,100 | 2,903 | 2,936 | 4,600 | 2,936 |
| 2015-03-02 | 2,945 | 2,950 | 2,921 | 2,936 | 6,000 | 2,936 |
| 2015-02-27 | 2,860 | 2,915 | 2,860 | 2,915 | 4,100 | 2,915 |
| 2015-02-26 | 2,900 | 2,900 | 2,865 | 2,866 | 6,300 | 2,866 |
| 2015-02-25 | 2,899 | 2,900 | 2,871 | 2,900 | 1,800 | 2,900 |
| 2015-02-24 | 2,875 | 2,924 | 2,855 | 2,859 | 5,500 | 2,859 |
| 2015-02-23 | 2,955 | 2,955 | 2,853 | 2,900 | 4,400 | 2,900 |
| 2015-02-20 | 2,890 | 2,949 | 2,890 | 2,905 | 3,600 | 2,905 |
| 2015-02-19 | 2,850 | 2,890 | 2,850 | 2,890 | 2,900 | 2,890 |
| 2015-02-18 | 2,880 | 2,880 | 2,831 | 2,850 | 2,300 | 2,850 |
| 2015-02-17 | 2,890 | 2,890 | 2,863 | 2,879 | 1,900 | 2,879 |
| 2015-02-16 | 2,900 | 2,900 | 2,850 | 2,897 | 3,600 | 2,897 |
| 2015-02-13 | 2,900 | 2,900 | 2,821 | 2,850 | 9,900 | 2,850 |
| 2015-02-12 | 2,960 | 2,965 | 2,899 | 2,900 | 10,900 | 2,900 |
| 2015-02-10 | 2,960 | 2,960 | 2,920 | 2,953 | 4,000 | 2,953 |
| 2015-02-09 | 2,920 | 2,960 | 2,920 | 2,960 | 1,300 | 2,960 |
| 2015-02-06 | 2,970 | 2,970 | 2,950 | 2,960 | 1,900 | 2,960 |
| 2015-02-05 | 2,975 | 2,975 | 2,907 | 2,960 | 5,000 | 2,960 |
| 2015-02-04 | 2,988 | 2,988 | 2,940 | 2,976 | 2,900 | 2,976 |
| 2015-02-03 | 2,980 | 2,990 | 2,890 | 2,938 | 6,900 | 2,938 |
| 2015-02-02 | 2,960 | 3,020 | 2,930 | 3,005 | 7,000 | 3,005 |
| 2015-01-30 | 2,958 | 2,969 | 2,924 | 2,950 | 3,100 | 2,950 |
| 2015-01-29 | 2,898 | 2,960 | 2,865 | 2,914 | 2,500 | 2,914 |
| 2015-01-28 | 2,939 | 2,990 | 2,859 | 2,900 | 5,900 | 2,900 |
| 2015-01-27 | 2,999 | 2,999 | 2,920 | 2,920 | 3,500 | 2,920 |
| 2015-01-26 | 3,000 | 3,005 | 2,921 | 2,921 | 4,000 | 2,921 |
| 2015-01-23 | 2,970 | 2,970 | 2,857 | 2,937 | 4,400 | 2,937 |
| 2015-01-22 | 2,950 | 3,000 | 2,904 | 3,000 | 3,000 | 3,000 |
| 2015-01-21 | 2,843 | 2,950 | 2,843 | 2,950 | 2,200 | 2,950 |
| 2015-01-20 | 2,876 | 2,876 | 2,842 | 2,842 | 1,300 | 2,842 |
| 2015-01-19 | 2,875 | 2,899 | 2,820 | 2,876 | 2,100 | 2,876 |
| 2015-01-16 | 2,800 | 2,949 | 2,800 | 2,900 | 4,000 | 2,900 |
| 2015-01-15 | 2,845 | 2,845 | 2,790 | 2,839 | 1,400 | 2,839 |
| 2015-01-14 | 2,821 | 2,850 | 2,790 | 2,849 | 2,200 | 2,849 |
| 2015-01-13 | 2,854 | 2,854 | 2,720 | 2,821 | 3,900 | 2,821 |
| 2015-01-09 | 2,864 | 2,864 | 2,814 | 2,852 | 1,800 | 2,852 |
| 2015-01-08 | 2,770 | 2,870 | 2,770 | 2,864 | 8,600 | 2,864 |
| 2015-01-07 | 2,730 | 2,765 | 2,687 | 2,765 | 2,800 | 2,765 |
| 2015-01-06 | 2,680 | 2,730 | 2,680 | 2,730 | 1,500 | 2,730 |
| 2015-01-05 | 2,701 | 2,795 | 2,701 | 2,745 | 3,900 | 2,745 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
