9699 ニシオホールディングス(株) 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 | 3,390 | 3,405 | 3,325 | 3,335 | 36,800 | 3,335 |
| 2015-12-29 | 3,345 | 3,385 | 3,265 | 3,380 | 62,400 | 3,380 |
| 2015-12-28 | 3,190 | 3,380 | 3,175 | 3,345 | 108,700 | 3,345 |
| 2015-12-25 | 3,120 | 3,165 | 3,090 | 3,100 | 38,100 | 3,100 |
| 2015-12-24 | 3,115 | 3,185 | 3,115 | 3,155 | 155,000 | 3,155 |
| 2015-12-22 | 3,130 | 3,150 | 3,110 | 3,115 | 37,900 | 3,115 |
| 2015-12-21 | 3,110 | 3,155 | 3,095 | 3,130 | 67,400 | 3,130 |
| 2015-12-18 | 3,165 | 3,220 | 3,100 | 3,105 | 55,100 | 3,105 |
| 2015-12-17 | 3,225 | 3,235 | 3,165 | 3,175 | 48,500 | 3,175 |
| 2015-12-16 | 3,130 | 3,155 | 3,095 | 3,150 | 47,800 | 3,150 |
| 2015-12-15 | 3,140 | 3,140 | 3,035 | 3,060 | 71,300 | 3,060 |
| 2015-12-14 | 3,050 | 3,145 | 3,040 | 3,140 | 49,800 | 3,140 |
| 2015-12-11 | 3,025 | 3,150 | 3,025 | 3,145 | 81,000 | 3,145 |
| 2015-12-10 | 3,110 | 3,165 | 3,025 | 3,025 | 135,000 | 3,025 |
| 2015-12-09 | 3,235 | 3,240 | 3,140 | 3,180 | 76,800 | 3,180 |
| 2015-12-08 | 3,275 | 3,290 | 3,220 | 3,245 | 46,400 | 3,245 |
| 2015-12-07 | 3,310 | 3,325 | 3,265 | 3,275 | 60,800 | 3,275 |
| 2015-12-04 | 3,305 | 3,325 | 3,265 | 3,305 | 70,100 | 3,305 |
| 2015-12-03 | 3,405 | 3,430 | 3,365 | 3,375 | 66,800 | 3,375 |
| 2015-12-02 | 3,375 | 3,465 | 3,360 | 3,450 | 96,900 | 3,450 |
| 2015-12-01 | 3,370 | 3,400 | 3,350 | 3,370 | 97,600 | 3,370 |
| 2015-11-30 | 3,365 | 3,420 | 3,350 | 3,400 | 75,100 | 3,400 |
| 2015-11-27 | 3,435 | 3,435 | 3,350 | 3,365 | 56,500 | 3,365 |
| 2015-11-26 | 3,380 | 3,460 | 3,380 | 3,420 | 96,300 | 3,420 |
| 2015-11-25 | 3,500 | 3,500 | 3,360 | 3,380 | 139,300 | 3,380 |
| 2015-11-24 | 3,400 | 3,515 | 3,400 | 3,495 | 108,600 | 3,495 |
| 2015-11-20 | 3,360 | 3,400 | 3,340 | 3,390 | 51,000 | 3,390 |
| 2015-11-19 | 3,370 | 3,420 | 3,340 | 3,360 | 53,600 | 3,360 |
| 2015-11-18 | 3,400 | 3,465 | 3,360 | 3,370 | 73,600 | 3,370 |
| 2015-11-17 | 3,420 | 3,445 | 3,385 | 3,430 | 64,500 | 3,430 |
| 2015-11-16 | 3,355 | 3,400 | 3,310 | 3,395 | 157,800 | 3,395 |
| 2015-11-13 | 3,105 | 3,365 | 3,105 | 3,355 | 276,800 | 3,355 |
| 2015-11-12 | 2,901 | 3,115 | 2,883 | 3,105 | 237,400 | 3,105 |
| 2015-11-11 | 2,911 | 2,946 | 2,884 | 2,910 | 57,600 | 2,910 |
| 2015-11-10 | 2,904 | 2,943 | 2,874 | 2,929 | 76,200 | 2,929 |
| 2015-11-09 | 2,919 | 2,945 | 2,906 | 2,922 | 73,000 | 2,922 |
| 2015-11-06 | 2,907 | 2,914 | 2,870 | 2,904 | 48,300 | 2,904 |
| 2015-11-05 | 2,830 | 2,914 | 2,794 | 2,893 | 92,500 | 2,893 |
| 2015-11-04 | 2,803 | 2,841 | 2,762 | 2,787 | 84,900 | 2,787 |
| 2015-11-02 | 2,800 | 2,848 | 2,767 | 2,802 | 45,700 | 2,802 |
| 2015-10-30 | 2,906 | 2,910 | 2,827 | 2,829 | 82,700 | 2,829 |
| 2015-10-29 | 2,815 | 2,914 | 2,815 | 2,906 | 65,300 | 2,906 |
| 2015-10-28 | 2,884 | 2,884 | 2,801 | 2,815 | 42,000 | 2,815 |
| 2015-10-27 | 2,893 | 2,920 | 2,871 | 2,884 | 71,900 | 2,884 |
| 2015-10-26 | 2,885 | 2,905 | 2,862 | 2,877 | 59,700 | 2,877 |
| 2015-10-23 | 2,839 | 2,894 | 2,825 | 2,872 | 87,200 | 2,872 |
| 2015-10-22 | 2,795 | 2,839 | 2,760 | 2,789 | 53,100 | 2,789 |
| 2015-10-21 | 2,714 | 2,807 | 2,711 | 2,797 | 78,500 | 2,797 |
| 2015-10-20 | 2,669 | 2,717 | 2,637 | 2,711 | 59,100 | 2,711 |
| 2015-10-19 | 2,642 | 2,708 | 2,617 | 2,668 | 43,900 | 2,668 |
| 2015-10-16 | 2,679 | 2,707 | 2,647 | 2,650 | 61,500 | 2,650 |
| 2015-10-15 | 2,587 | 2,695 | 2,587 | 2,686 | 61,400 | 2,686 |
| 2015-10-14 | 2,669 | 2,676 | 2,607 | 2,615 | 90,600 | 2,615 |
| 2015-10-13 | 2,691 | 2,770 | 2,656 | 2,702 | 108,500 | 2,702 |
| 2015-10-09 | 2,652 | 2,699 | 2,643 | 2,692 | 76,200 | 2,692 |
| 2015-10-08 | 2,566 | 2,652 | 2,566 | 2,645 | 113,500 | 2,645 |
| 2015-10-07 | 2,500 | 2,585 | 2,500 | 2,574 | 89,000 | 2,574 |
| 2015-10-06 | 2,508 | 2,532 | 2,485 | 2,506 | 88,400 | 2,506 |
| 2015-10-05 | 2,394 | 2,494 | 2,380 | 2,469 | 111,800 | 2,469 |
| 2015-10-02 | 2,398 | 2,398 | 2,333 | 2,369 | 94,700 | 2,369 |
| 2015-10-01 | 2,368 | 2,407 | 2,353 | 2,380 | 64,300 | 2,380 |
| 2015-09-30 | 2,306 | 2,382 | 2,290 | 2,342 | 115,600 | 2,342 |
| 2015-09-29 | 2,353 | 2,380 | 2,268 | 2,280 | 147,500 | 2,280 |
| 2015-09-28 | 2,412 | 2,424 | 2,361 | 2,388 | 135,200 | 2,388 |
| 2015-09-25 | 2,349 | 2,418 | 2,349 | 2,412 | 148,100 | 2,412 |
| 2015-09-24 | 2,444 | 2,444 | 2,346 | 2,346 | 207,800 | 2,346 |
| 2015-09-18 | 2,537 | 2,537 | 2,462 | 2,469 | 143,200 | 2,469 |
| 2015-09-17 | 2,539 | 2,570 | 2,512 | 2,546 | 96,900 | 2,546 |
| 2015-09-16 | 2,480 | 2,525 | 2,444 | 2,489 | 104,200 | 2,489 |
| 2015-09-15 | 2,485 | 2,537 | 2,453 | 2,459 | 127,800 | 2,459 |
| 2015-09-14 | 2,591 | 2,600 | 2,493 | 2,504 | 205,300 | 2,504 |
| 2015-09-11 | 2,640 | 2,671 | 2,590 | 2,626 | 217,900 | 2,626 |
| 2015-09-10 | 2,649 | 2,735 | 2,622 | 2,720 | 89,700 | 2,720 |
| 2015-09-09 | 2,729 | 2,729 | 2,645 | 2,675 | 120,900 | 2,675 |
| 2015-09-08 | 2,700 | 2,702 | 2,571 | 2,579 | 180,700 | 2,579 |
| 2015-09-07 | 2,784 | 2,796 | 2,684 | 2,737 | 109,300 | 2,737 |
| 2015-09-04 | 2,890 | 2,917 | 2,798 | 2,835 | 107,100 | 2,835 |
| 2015-09-03 | 2,930 | 2,993 | 2,885 | 2,894 | 100,400 | 2,894 |
| 2015-09-02 | 2,925 | 3,035 | 2,902 | 2,922 | 119,100 | 2,922 |
| 2015-09-01 | 3,125 | 3,185 | 3,045 | 3,045 | 113,000 | 3,045 |
| 2015-08-31 | 3,080 | 3,125 | 2,997 | 3,110 | 88,300 | 3,110 |
| 2015-08-28 | 3,045 | 3,150 | 3,010 | 3,110 | 107,600 | 3,110 |
| 2015-08-27 | 3,020 | 3,050 | 2,950 | 2,963 | 77,800 | 2,963 |
| 2015-08-26 | 2,840 | 3,045 | 2,801 | 3,010 | 165,400 | 3,010 |
| 2015-08-25 | 2,747 | 3,000 | 2,713 | 2,839 | 148,000 | 2,839 |
| 2015-08-24 | 3,050 | 3,115 | 2,933 | 2,947 | 110,000 | 2,947 |
| 2015-08-21 | 3,225 | 3,245 | 3,155 | 3,170 | 115,200 | 3,170 |
| 2015-08-20 | 3,410 | 3,430 | 3,320 | 3,325 | 113,100 | 3,325 |
| 2015-08-19 | 3,340 | 3,445 | 3,330 | 3,410 | 207,000 | 3,410 |
| 2015-08-18 | 3,275 | 3,335 | 3,260 | 3,315 | 41,700 | 3,315 |
| 2015-08-17 | 3,305 | 3,325 | 3,245 | 3,255 | 59,400 | 3,255 |
| 2015-08-14 | 3,340 | 3,340 | 3,265 | 3,310 | 55,800 | 3,310 |
| 2015-08-13 | 3,250 | 3,355 | 3,245 | 3,335 | 145,500 | 3,335 |
| 2015-08-12 | 3,190 | 3,245 | 3,190 | 3,235 | 83,500 | 3,235 |
| 2015-08-11 | 3,100 | 3,215 | 3,100 | 3,185 | 125,200 | 3,185 |
| 2015-08-10 | 2,985 | 3,080 | 2,961 | 3,080 | 102,800 | 3,080 |
| 2015-08-07 | 3,025 | 3,115 | 2,984 | 3,005 | 240,000 | 3,005 |
| 2015-08-06 | 3,145 | 3,245 | 3,145 | 3,235 | 79,200 | 3,235 |
| 2015-08-05 | 3,185 | 3,195 | 3,135 | 3,145 | 85,800 | 3,145 |
| 2015-08-04 | 3,155 | 3,215 | 3,135 | 3,185 | 81,300 | 3,185 |
| 2015-08-03 | 3,180 | 3,180 | 3,130 | 3,160 | 45,400 | 3,160 |
| 2015-07-31 | 3,115 | 3,185 | 3,105 | 3,175 | 70,300 | 3,175 |
| 2015-07-30 | 3,085 | 3,145 | 3,080 | 3,115 | 64,000 | 3,115 |
| 2015-07-29 | 3,065 | 3,095 | 3,045 | 3,065 | 53,300 | 3,065 |
| 2015-07-28 | 3,050 | 3,070 | 3,015 | 3,045 | 58,700 | 3,045 |
| 2015-07-27 | 3,015 | 3,055 | 3,005 | 3,050 | 57,600 | 3,050 |
| 2015-07-24 | 3,035 | 3,045 | 3,000 | 3,010 | 43,800 | 3,010 |
| 2015-07-23 | 3,065 | 3,080 | 3,030 | 3,055 | 33,000 | 3,055 |
| 2015-07-22 | 3,070 | 3,100 | 3,035 | 3,090 | 33,600 | 3,090 |
| 2015-07-21 | 3,170 | 3,170 | 3,065 | 3,090 | 71,800 | 3,090 |
| 2015-07-17 | 3,125 | 3,195 | 3,110 | 3,160 | 97,700 | 3,160 |
| 2015-07-16 | 3,095 | 3,125 | 3,040 | 3,115 | 67,000 | 3,115 |
| 2015-07-15 | 3,090 | 3,095 | 3,045 | 3,095 | 91,300 | 3,095 |
| 2015-07-14 | 2,998 | 3,055 | 2,978 | 3,030 | 95,100 | 3,030 |
| 2015-07-13 | 2,929 | 2,981 | 2,872 | 2,970 | 113,700 | 2,970 |
| 2015-07-10 | 2,888 | 2,916 | 2,803 | 2,870 | 116,700 | 2,870 |
| 2015-07-09 | 2,828 | 2,890 | 2,770 | 2,888 | 109,200 | 2,888 |
| 2015-07-08 | 3,000 | 3,015 | 2,926 | 2,933 | 145,800 | 2,933 |
| 2015-07-07 | 3,040 | 3,060 | 3,000 | 3,010 | 66,500 | 3,010 |
| 2015-07-06 | 3,000 | 3,050 | 3,000 | 3,020 | 73,800 | 3,020 |
| 2015-07-03 | 3,095 | 3,110 | 3,040 | 3,070 | 56,200 | 3,070 |
| 2015-07-02 | 3,110 | 3,135 | 3,080 | 3,100 | 50,600 | 3,100 |
| 2015-07-01 | 3,060 | 3,105 | 3,060 | 3,100 | 49,900 | 3,100 |
| 2015-06-30 | 3,035 | 3,060 | 3,030 | 3,060 | 76,100 | 3,060 |
| 2015-06-29 | 3,025 | 3,085 | 3,020 | 3,065 | 84,900 | 3,065 |
| 2015-06-26 | 3,100 | 3,140 | 3,075 | 3,130 | 65,800 | 3,130 |
| 2015-06-25 | 3,080 | 3,125 | 3,060 | 3,095 | 77,100 | 3,095 |
| 2015-06-24 | 3,105 | 3,125 | 3,095 | 3,110 | 96,500 | 3,110 |
| 2015-06-23 | 3,130 | 3,130 | 3,070 | 3,085 | 88,300 | 3,085 |
| 2015-06-22 | 3,060 | 3,100 | 3,055 | 3,100 | 106,000 | 3,100 |
| 2015-06-19 | 2,980 | 3,065 | 2,978 | 3,055 | 167,700 | 3,055 |
| 2015-06-18 | 2,965 | 2,986 | 2,951 | 2,968 | 101,800 | 2,968 |
| 2015-06-17 | 3,020 | 3,040 | 2,965 | 2,990 | 157,700 | 2,990 |
| 2015-06-16 | 3,005 | 3,050 | 3,000 | 3,030 | 119,300 | 3,030 |
| 2015-06-15 | 3,035 | 3,045 | 3,005 | 3,010 | 131,500 | 3,010 |
| 2015-06-12 | 3,025 | 3,060 | 3,020 | 3,035 | 159,800 | 3,035 |
| 2015-06-11 | 3,080 | 3,090 | 2,980 | 3,025 | 256,900 | 3,025 |
| 2015-06-10 | 3,230 | 3,230 | 3,125 | 3,125 | 96,600 | 3,125 |
| 2015-06-09 | 3,330 | 3,330 | 3,190 | 3,190 | 73,800 | 3,190 |
| 2015-06-08 | 3,270 | 3,340 | 3,270 | 3,310 | 116,300 | 3,310 |
| 2015-06-05 | 3,230 | 3,280 | 3,220 | 3,270 | 78,000 | 3,270 |
| 2015-06-04 | 3,220 | 3,265 | 3,215 | 3,245 | 62,400 | 3,245 |
| 2015-06-03 | 3,200 | 3,235 | 3,190 | 3,215 | 82,900 | 3,215 |
| 2015-06-02 | 3,215 | 3,215 | 3,170 | 3,195 | 146,100 | 3,195 |
| 2015-06-01 | 3,235 | 3,275 | 3,175 | 3,200 | 167,800 | 3,200 |
| 2015-05-29 | 3,250 | 3,280 | 3,210 | 3,270 | 88,400 | 3,270 |
| 2015-05-28 | 3,300 | 3,315 | 3,240 | 3,250 | 99,500 | 3,250 |
| 2015-05-27 | 3,330 | 3,335 | 3,275 | 3,305 | 60,100 | 3,305 |
| 2015-05-26 | 3,330 | 3,370 | 3,330 | 3,330 | 40,100 | 3,330 |
| 2015-05-25 | 3,315 | 3,360 | 3,315 | 3,330 | 66,200 | 3,330 |
| 2015-05-22 | 3,335 | 3,345 | 3,315 | 3,340 | 23,000 | 3,340 |
| 2015-05-21 | 3,330 | 3,340 | 3,290 | 3,315 | 80,400 | 3,315 |
| 2015-05-20 | 3,315 | 3,390 | 3,300 | 3,345 | 118,400 | 3,345 |
| 2015-05-19 | 3,325 | 3,345 | 3,295 | 3,315 | 59,800 | 3,315 |
| 2015-05-18 | 3,215 | 3,310 | 3,215 | 3,305 | 115,300 | 3,305 |
| 2015-05-15 | 3,165 | 3,255 | 3,165 | 3,255 | 153,400 | 3,255 |
| 2015-05-14 | 3,180 | 3,200 | 3,115 | 3,160 | 183,400 | 3,160 |
| 2015-05-13 | 3,490 | 3,495 | 3,160 | 3,215 | 376,700 | 3,215 |
| 2015-05-12 | 3,460 | 3,505 | 3,455 | 3,500 | 65,400 | 3,500 |
| 2015-05-11 | 3,490 | 3,510 | 3,440 | 3,460 | 62,400 | 3,460 |
| 2015-05-08 | 3,460 | 3,510 | 3,460 | 3,475 | 93,900 | 3,475 |
| 2015-05-07 | 3,420 | 3,530 | 3,400 | 3,440 | 155,500 | 3,440 |
| 2015-05-01 | 3,400 | 3,420 | 3,340 | 3,395 | 99,900 | 3,395 |
| 2015-04-30 | 3,430 | 3,445 | 3,400 | 3,410 | 90,600 | 3,410 |
| 2015-04-28 | 3,395 | 3,465 | 3,375 | 3,435 | 113,000 | 3,435 |
| 2015-04-27 | 3,395 | 3,395 | 3,350 | 3,360 | 41,600 | 3,360 |
| 2015-04-24 | 3,345 | 3,400 | 3,345 | 3,390 | 100,300 | 3,390 |
| 2015-04-23 | 3,325 | 3,350 | 3,310 | 3,330 | 53,400 | 3,330 |
| 2015-04-22 | 3,290 | 3,325 | 3,265 | 3,305 | 55,400 | 3,305 |
| 2015-04-21 | 3,270 | 3,310 | 3,270 | 3,300 | 67,900 | 3,300 |
| 2015-04-20 | 3,310 | 3,370 | 3,245 | 3,270 | 228,300 | 3,270 |
| 2015-04-17 | 3,350 | 3,375 | 3,315 | 3,330 | 168,500 | 3,330 |
| 2015-04-16 | 3,350 | 3,380 | 3,315 | 3,365 | 136,300 | 3,365 |
| 2015-04-15 | 3,380 | 3,420 | 3,345 | 3,345 | 136,400 | 3,345 |
| 2015-04-14 | 3,335 | 3,390 | 3,330 | 3,380 | 108,600 | 3,380 |
| 2015-04-13 | 3,310 | 3,365 | 3,295 | 3,335 | 89,100 | 3,335 |
| 2015-04-10 | 3,410 | 3,410 | 3,295 | 3,315 | 230,100 | 3,315 |
| 2015-04-09 | 3,460 | 3,460 | 3,375 | 3,410 | 163,100 | 3,410 |
| 2015-04-08 | 3,525 | 3,535 | 3,455 | 3,480 | 170,400 | 3,480 |
| 2015-04-07 | 3,550 | 3,575 | 3,500 | 3,555 | 186,500 | 3,555 |
| 2015-04-06 | 3,580 | 3,585 | 3,525 | 3,565 | 51,400 | 3,565 |
| 2015-04-03 | 3,550 | 3,600 | 3,535 | 3,580 | 72,100 | 3,580 |
| 2015-04-02 | 3,430 | 3,540 | 3,430 | 3,510 | 80,800 | 3,510 |
| 2015-04-01 | 3,435 | 3,480 | 3,405 | 3,420 | 76,600 | 3,420 |
| 2015-03-31 | 3,400 | 3,490 | 3,400 | 3,455 | 119,900 | 3,455 |
| 2015-03-30 | 3,400 | 3,435 | 3,370 | 3,395 | 110,800 | 3,395 |
| 2015-03-27 | 3,500 | 3,555 | 3,370 | 3,400 | 122,800 | 3,400 |
| 2015-03-26 | 3,525 | 3,525 | 3,475 | 3,500 | 78,000 | 3,500 |
| 2015-03-25 | 3,610 | 3,630 | 3,545 | 3,570 | 67,000 | 3,570 |
| 2015-03-24 | 3,540 | 3,640 | 3,500 | 3,620 | 149,900 | 3,620 |
| 2015-03-23 | 3,530 | 3,550 | 3,515 | 3,540 | 71,100 | 3,540 |
| 2015-03-20 | 3,590 | 3,595 | 3,500 | 3,525 | 150,700 | 3,525 |
| 2015-03-19 | 3,530 | 3,600 | 3,495 | 3,585 | 160,900 | 3,585 |
| 2015-03-18 | 3,570 | 3,575 | 3,475 | 3,540 | 104,100 | 3,540 |
| 2015-03-17 | 3,540 | 3,575 | 3,485 | 3,560 | 157,800 | 3,560 |
| 2015-03-16 | 3,470 | 3,590 | 3,460 | 3,540 | 178,300 | 3,540 |
| 2015-03-13 | 3,495 | 3,495 | 3,440 | 3,450 | 173,000 | 3,450 |
| 2015-03-12 | 3,400 | 3,470 | 3,380 | 3,440 | 199,600 | 3,440 |
| 2015-03-11 | 3,315 | 3,395 | 3,310 | 3,380 | 75,200 | 3,380 |
| 2015-03-10 | 3,380 | 3,400 | 3,310 | 3,335 | 124,400 | 3,335 |
| 2015-03-09 | 3,305 | 3,415 | 3,305 | 3,380 | 204,200 | 3,380 |
| 2015-03-06 | 3,280 | 3,295 | 3,235 | 3,275 | 133,400 | 3,275 |
| 2015-03-05 | 3,160 | 3,265 | 3,160 | 3,230 | 112,100 | 3,230 |
| 2015-03-04 | 3,235 | 3,245 | 3,170 | 3,190 | 149,800 | 3,190 |
| 2015-03-03 | 3,340 | 3,340 | 3,250 | 3,265 | 124,400 | 3,265 |
| 2015-03-02 | 3,305 | 3,365 | 3,300 | 3,340 | 110,500 | 3,340 |
| 2015-02-27 | 3,220 | 3,300 | 3,220 | 3,295 | 104,700 | 3,295 |
| 2015-02-26 | 3,160 | 3,285 | 3,155 | 3,245 | 149,400 | 3,245 |
| 2015-02-25 | 3,200 | 3,240 | 3,175 | 3,185 | 100,800 | 3,185 |
| 2015-02-24 | 3,135 | 3,250 | 3,135 | 3,210 | 238,100 | 3,210 |
| 2015-02-23 | 3,135 | 3,145 | 3,085 | 3,115 | 174,600 | 3,115 |
| 2015-02-20 | 3,170 | 3,200 | 3,125 | 3,150 | 177,500 | 3,150 |
| 2015-02-19 | 3,200 | 3,225 | 3,110 | 3,170 | 161,700 | 3,170 |
| 2015-02-18 | 3,180 | 3,235 | 3,175 | 3,200 | 104,300 | 3,200 |
| 2015-02-17 | 3,115 | 3,220 | 3,105 | 3,200 | 195,300 | 3,200 |
| 2015-02-16 | 3,050 | 3,135 | 3,000 | 3,125 | 197,000 | 3,125 |
| 2015-02-13 | 3,055 | 3,060 | 2,984 | 2,989 | 279,300 | 2,989 |
| 2015-02-12 | 3,190 | 3,195 | 3,060 | 3,085 | 206,500 | 3,085 |
| 2015-02-10 | 3,080 | 3,165 | 3,060 | 3,150 | 225,000 | 3,150 |
| 2015-02-09 | 3,230 | 3,230 | 3,070 | 3,090 | 300,200 | 3,090 |
| 2015-02-06 | 3,275 | 3,305 | 3,205 | 3,240 | 389,200 | 3,240 |
| 2015-02-05 | 3,610 | 3,705 | 3,610 | 3,695 | 112,800 | 3,695 |
| 2015-02-04 | 3,570 | 3,670 | 3,550 | 3,670 | 116,500 | 3,670 |
| 2015-02-03 | 3,610 | 3,615 | 3,510 | 3,525 | 74,200 | 3,525 |
| 2015-02-02 | 3,600 | 3,650 | 3,585 | 3,635 | 59,900 | 3,635 |
| 2015-01-30 | 3,615 | 3,655 | 3,540 | 3,635 | 117,000 | 3,635 |
| 2015-01-29 | 3,615 | 3,650 | 3,555 | 3,590 | 54,500 | 3,590 |
| 2015-01-28 | 3,640 | 3,660 | 3,605 | 3,660 | 46,700 | 3,660 |
| 2015-01-27 | 3,665 | 3,670 | 3,600 | 3,670 | 66,000 | 3,670 |
| 2015-01-26 | 3,540 | 3,625 | 3,540 | 3,620 | 51,100 | 3,620 |
| 2015-01-23 | 3,570 | 3,585 | 3,525 | 3,540 | 50,000 | 3,540 |
| 2015-01-22 | 3,630 | 3,645 | 3,515 | 3,540 | 83,200 | 3,540 |
| 2015-01-21 | 3,550 | 3,640 | 3,490 | 3,620 | 129,500 | 3,620 |
| 2015-01-20 | 3,500 | 3,560 | 3,490 | 3,550 | 85,700 | 3,550 |
| 2015-01-19 | 3,530 | 3,530 | 3,470 | 3,480 | 81,900 | 3,480 |
| 2015-01-16 | 3,515 | 3,540 | 3,425 | 3,495 | 133,300 | 3,495 |
| 2015-01-15 | 3,535 | 3,610 | 3,535 | 3,595 | 82,900 | 3,595 |
| 2015-01-14 | 3,640 | 3,655 | 3,520 | 3,545 | 108,600 | 3,545 |
| 2015-01-13 | 3,700 | 3,700 | 3,605 | 3,680 | 96,500 | 3,680 |
| 2015-01-09 | 3,830 | 3,835 | 3,695 | 3,725 | 136,400 | 3,725 |
| 2015-01-08 | 3,870 | 3,890 | 3,795 | 3,830 | 80,700 | 3,830 |
| 2015-01-07 | 3,865 | 3,910 | 3,835 | 3,845 | 75,500 | 3,845 |
| 2015-01-06 | 3,970 | 3,995 | 3,910 | 3,910 | 95,300 | 3,910 |
| 2015-01-05 | 3,995 | 4,075 | 3,995 | 4,040 | 95,500 | 4,040 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
