9706 日本空港ビルデング(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 | 5,470 | 5,480 | 5,370 | 5,420 | 291,700 | 5,420 |
| 2015-12-29 | 5,350 | 5,410 | 5,290 | 5,370 | 322,200 | 5,370 |
| 2015-12-28 | 5,220 | 5,310 | 5,100 | 5,300 | 343,200 | 5,300 |
| 2015-12-25 | 5,380 | 5,390 | 5,280 | 5,300 | 238,800 | 5,300 |
| 2015-12-24 | 5,480 | 5,490 | 5,320 | 5,380 | 404,900 | 5,380 |
| 2015-12-22 | 5,440 | 5,500 | 5,360 | 5,420 | 543,600 | 5,420 |
| 2015-12-21 | 5,450 | 5,520 | 5,320 | 5,510 | 695,300 | 5,510 |
| 2015-12-18 | 5,610 | 5,750 | 5,510 | 5,510 | 599,700 | 5,510 |
| 2015-12-17 | 5,600 | 5,710 | 5,590 | 5,690 | 564,600 | 5,690 |
| 2015-12-16 | 5,590 | 5,610 | 5,460 | 5,500 | 443,800 | 5,500 |
| 2015-12-15 | 5,630 | 5,680 | 5,450 | 5,490 | 476,500 | 5,490 |
| 2015-12-14 | 5,550 | 5,630 | 5,500 | 5,630 | 572,400 | 5,630 |
| 2015-12-11 | 5,620 | 5,850 | 5,610 | 5,740 | 487,200 | 5,740 |
| 2015-12-10 | 5,830 | 5,870 | 5,660 | 5,700 | 755,600 | 5,700 |
| 2015-12-09 | 6,000 | 6,060 | 5,890 | 5,900 | 557,800 | 5,900 |
| 2015-12-08 | 6,010 | 6,080 | 5,960 | 6,000 | 435,300 | 6,000 |
| 2015-12-07 | 6,050 | 6,170 | 6,000 | 6,000 | 365,300 | 6,000 |
| 2015-12-04 | 6,100 | 6,100 | 5,900 | 5,980 | 888,000 | 5,980 |
| 2015-12-03 | 6,190 | 6,220 | 6,150 | 6,200 | 311,100 | 6,200 |
| 2015-12-02 | 6,260 | 6,300 | 6,240 | 6,270 | 255,800 | 6,270 |
| 2015-12-01 | 6,230 | 6,320 | 6,200 | 6,270 | 302,600 | 6,270 |
| 2015-11-30 | 6,190 | 6,260 | 6,160 | 6,210 | 404,100 | 6,210 |
| 2015-11-27 | 6,350 | 6,370 | 6,170 | 6,220 | 434,100 | 6,220 |
| 2015-11-26 | 6,440 | 6,470 | 6,350 | 6,380 | 408,000 | 6,380 |
| 2015-11-25 | 6,660 | 6,680 | 6,470 | 6,480 | 347,400 | 6,480 |
| 2015-11-24 | 6,600 | 6,700 | 6,520 | 6,600 | 453,100 | 6,600 |
| 2015-11-20 | 6,580 | 6,730 | 6,570 | 6,700 | 565,600 | 6,700 |
| 2015-11-19 | 6,710 | 6,740 | 6,660 | 6,680 | 270,200 | 6,680 |
| 2015-11-18 | 6,670 | 6,730 | 6,620 | 6,630 | 298,800 | 6,630 |
| 2015-11-17 | 6,710 | 6,770 | 6,610 | 6,610 | 416,300 | 6,610 |
| 2015-11-16 | 6,620 | 6,680 | 6,600 | 6,610 | 334,700 | 6,610 |
| 2015-11-13 | 6,700 | 6,840 | 6,690 | 6,820 | 326,200 | 6,820 |
| 2015-11-12 | 6,840 | 6,880 | 6,710 | 6,780 | 336,700 | 6,780 |
| 2015-11-11 | 6,730 | 6,840 | 6,700 | 6,840 | 274,900 | 6,840 |
| 2015-11-10 | 6,660 | 6,750 | 6,580 | 6,740 | 349,900 | 6,740 |
| 2015-11-09 | 6,680 | 6,820 | 6,670 | 6,790 | 499,200 | 6,790 |
| 2015-11-06 | 6,600 | 6,610 | 6,430 | 6,580 | 371,900 | 6,580 |
| 2015-11-05 | 6,540 | 6,780 | 6,490 | 6,610 | 806,800 | 6,610 |
| 2015-11-04 | 6,630 | 6,670 | 6,380 | 6,400 | 473,300 | 6,400 |
| 2015-11-02 | 6,560 | 6,640 | 6,540 | 6,610 | 297,000 | 6,610 |
| 2015-10-30 | 6,610 | 6,690 | 6,490 | 6,600 | 649,800 | 6,600 |
| 2015-10-29 | 6,490 | 6,660 | 6,480 | 6,640 | 1,008,100 | 6,640 |
| 2015-10-28 | 6,540 | 6,640 | 6,520 | 6,590 | 617,100 | 6,590 |
| 2015-10-27 | 6,360 | 6,610 | 6,340 | 6,570 | 1,202,900 | 6,570 |
| 2015-10-26 | 6,200 | 6,320 | 6,080 | 6,190 | 678,700 | 6,190 |
| 2015-10-23 | 5,880 | 6,010 | 5,790 | 5,970 | 662,800 | 5,970 |
| 2015-10-22 | 5,740 | 5,860 | 5,710 | 5,720 | 371,500 | 5,720 |
| 2015-10-21 | 5,810 | 5,810 | 5,680 | 5,750 | 523,600 | 5,750 |
| 2015-10-20 | 5,920 | 5,920 | 5,740 | 5,830 | 278,100 | 5,830 |
| 2015-10-19 | 5,830 | 5,920 | 5,820 | 5,890 | 308,000 | 5,890 |
| 2015-10-16 | 5,820 | 5,870 | 5,780 | 5,800 | 342,900 | 5,800 |
| 2015-10-15 | 5,620 | 5,770 | 5,600 | 5,730 | 376,500 | 5,730 |
| 2015-10-14 | 5,700 | 5,740 | 5,640 | 5,660 | 382,600 | 5,660 |
| 2015-10-13 | 5,660 | 5,820 | 5,660 | 5,800 | 412,300 | 5,800 |
| 2015-10-09 | 5,710 | 5,760 | 5,630 | 5,690 | 397,300 | 5,690 |
| 2015-10-08 | 5,660 | 5,730 | 5,530 | 5,610 | 499,600 | 5,610 |
| 2015-10-07 | 5,740 | 5,840 | 5,580 | 5,780 | 580,500 | 5,780 |
| 2015-10-06 | 5,800 | 5,920 | 5,690 | 5,790 | 853,500 | 5,790 |
| 2015-10-05 | 5,480 | 5,630 | 5,470 | 5,580 | 405,000 | 5,580 |
| 2015-10-02 | 5,350 | 5,490 | 5,340 | 5,450 | 421,500 | 5,450 |
| 2015-10-01 | 5,210 | 5,500 | 5,110 | 5,450 | 722,500 | 5,450 |
| 2015-09-30 | 5,250 | 5,280 | 5,090 | 5,130 | 606,300 | 5,130 |
| 2015-09-29 | 5,230 | 5,280 | 5,110 | 5,150 | 461,300 | 5,150 |
| 2015-09-28 | 5,180 | 5,470 | 5,180 | 5,360 | 509,700 | 5,360 |
| 2015-09-25 | 5,040 | 5,160 | 4,990 | 5,160 | 388,000 | 5,160 |
| 2015-09-24 | 5,110 | 5,220 | 5,020 | 5,030 | 311,700 | 5,030 |
| 2015-09-18 | 5,310 | 5,370 | 5,230 | 5,240 | 421,000 | 5,240 |
| 2015-09-17 | 5,190 | 5,380 | 5,160 | 5,370 | 289,100 | 5,370 |
| 2015-09-16 | 5,310 | 5,310 | 5,100 | 5,140 | 361,200 | 5,140 |
| 2015-09-15 | 5,340 | 5,430 | 5,250 | 5,250 | 286,300 | 5,250 |
| 2015-09-14 | 5,420 | 5,500 | 5,310 | 5,350 | 383,500 | 5,350 |
| 2015-09-11 | 5,270 | 5,510 | 5,240 | 5,410 | 706,300 | 5,410 |
| 2015-09-10 | 5,090 | 5,280 | 5,020 | 5,250 | 685,300 | 5,250 |
| 2015-09-09 | 5,000 | 5,200 | 4,985 | 5,190 | 706,100 | 5,190 |
| 2015-09-08 | 4,935 | 4,995 | 4,750 | 4,775 | 452,500 | 4,775 |
| 2015-09-07 | 4,895 | 5,020 | 4,850 | 4,925 | 546,900 | 4,925 |
| 2015-09-04 | 5,220 | 5,230 | 4,955 | 5,010 | 656,700 | 5,010 |
| 2015-09-03 | 5,220 | 5,330 | 5,220 | 5,250 | 363,500 | 5,250 |
| 2015-09-02 | 5,100 | 5,320 | 4,980 | 5,170 | 580,000 | 5,170 |
| 2015-09-01 | 5,400 | 5,430 | 5,140 | 5,150 | 576,100 | 5,150 |
| 2015-08-31 | 5,500 | 5,540 | 5,410 | 5,430 | 490,800 | 5,430 |
| 2015-08-28 | 5,580 | 5,600 | 5,460 | 5,570 | 649,800 | 5,570 |
| 2015-08-27 | 5,470 | 5,560 | 5,440 | 5,480 | 640,900 | 5,480 |
| 2015-08-26 | 5,200 | 5,340 | 5,130 | 5,300 | 972,200 | 5,300 |
| 2015-08-25 | 5,000 | 5,310 | 4,915 | 4,995 | 1,232,000 | 4,995 |
| 2015-08-24 | 5,410 | 5,470 | 5,160 | 5,210 | 1,025,700 | 5,210 |
| 2015-08-21 | 5,800 | 5,870 | 5,590 | 5,710 | 1,099,200 | 5,710 |
| 2015-08-20 | 6,180 | 6,270 | 5,990 | 6,010 | 665,400 | 6,010 |
| 2015-08-19 | 6,410 | 6,420 | 6,200 | 6,200 | 516,500 | 6,200 |
| 2015-08-18 | 6,440 | 6,440 | 6,350 | 6,420 | 348,000 | 6,420 |
| 2015-08-17 | 6,420 | 6,450 | 6,330 | 6,360 | 347,400 | 6,360 |
| 2015-08-14 | 6,240 | 6,420 | 6,240 | 6,330 | 459,400 | 6,330 |
| 2015-08-13 | 6,210 | 6,240 | 6,070 | 6,190 | 623,800 | 6,190 |
| 2015-08-12 | 6,530 | 6,590 | 6,150 | 6,190 | 916,600 | 6,190 |
| 2015-08-11 | 6,670 | 6,670 | 6,470 | 6,500 | 537,100 | 6,500 |
| 2015-08-10 | 6,470 | 6,640 | 6,440 | 6,630 | 322,700 | 6,630 |
| 2015-08-07 | 6,460 | 6,530 | 6,340 | 6,510 | 719,500 | 6,510 |
| 2015-08-06 | 6,560 | 6,820 | 6,420 | 6,500 | 1,416,300 | 6,500 |
| 2015-08-05 | 6,910 | 7,130 | 6,910 | 7,080 | 509,000 | 7,080 |
| 2015-08-04 | 6,710 | 6,970 | 6,700 | 6,900 | 439,500 | 6,900 |
| 2015-08-03 | 6,550 | 6,710 | 6,550 | 6,690 | 184,100 | 6,690 |
| 2015-07-31 | 6,680 | 6,710 | 6,550 | 6,600 | 278,400 | 6,600 |
| 2015-07-30 | 6,700 | 6,790 | 6,670 | 6,700 | 279,400 | 6,700 |
| 2015-07-29 | 6,670 | 6,710 | 6,580 | 6,630 | 197,400 | 6,630 |
| 2015-07-28 | 6,550 | 6,680 | 6,470 | 6,610 | 481,100 | 6,610 |
| 2015-07-27 | 6,900 | 6,930 | 6,690 | 6,700 | 386,100 | 6,700 |
| 2015-07-24 | 6,890 | 7,110 | 6,830 | 6,950 | 503,000 | 6,950 |
| 2015-07-23 | 6,700 | 6,870 | 6,670 | 6,850 | 317,700 | 6,850 |
| 2015-07-22 | 6,640 | 6,740 | 6,620 | 6,670 | 257,500 | 6,670 |
| 2015-07-21 | 6,700 | 6,830 | 6,700 | 6,740 | 292,500 | 6,740 |
| 2015-07-17 | 6,850 | 6,860 | 6,670 | 6,700 | 592,900 | 6,700 |
| 2015-07-16 | 6,700 | 6,910 | 6,700 | 6,890 | 734,100 | 6,890 |
| 2015-07-15 | 6,460 | 6,760 | 6,460 | 6,690 | 802,800 | 6,690 |
| 2015-07-14 | 6,350 | 6,450 | 6,320 | 6,450 | 705,600 | 6,450 |
| 2015-07-13 | 6,060 | 6,230 | 5,990 | 6,200 | 685,000 | 6,200 |
| 2015-07-10 | 6,110 | 6,190 | 5,980 | 6,010 | 1,048,700 | 6,010 |
| 2015-07-09 | 6,070 | 6,310 | 5,950 | 6,110 | 1,432,300 | 6,110 |
| 2015-07-08 | 6,850 | 6,870 | 6,370 | 6,370 | 1,015,400 | 6,370 |
| 2015-07-07 | 6,870 | 6,920 | 6,850 | 6,880 | 432,800 | 6,880 |
| 2015-07-06 | 6,890 | 6,930 | 6,700 | 6,740 | 575,800 | 6,740 |
| 2015-07-03 | 7,090 | 7,100 | 6,980 | 7,020 | 241,800 | 7,020 |
| 2015-07-02 | 7,100 | 7,240 | 7,050 | 7,140 | 598,900 | 7,140 |
| 2015-07-01 | 6,690 | 6,980 | 6,680 | 6,960 | 370,500 | 6,960 |
| 2015-06-30 | 6,630 | 6,700 | 6,570 | 6,670 | 503,100 | 6,670 |
| 2015-06-29 | 6,660 | 6,760 | 6,630 | 6,650 | 410,900 | 6,650 |
| 2015-06-26 | 6,950 | 7,000 | 6,880 | 6,960 | 200,600 | 6,960 |
| 2015-06-25 | 6,940 | 7,040 | 6,880 | 6,980 | 256,800 | 6,980 |
| 2015-06-24 | 7,090 | 7,090 | 6,970 | 6,980 | 404,600 | 6,980 |
| 2015-06-23 | 6,920 | 7,080 | 6,900 | 7,040 | 478,500 | 7,040 |
| 2015-06-22 | 6,860 | 6,910 | 6,780 | 6,830 | 488,500 | 6,830 |
| 2015-06-19 | 6,740 | 6,950 | 6,710 | 6,920 | 634,700 | 6,920 |
| 2015-06-18 | 6,680 | 6,780 | 6,630 | 6,630 | 403,700 | 6,630 |
| 2015-06-17 | 6,700 | 6,750 | 6,660 | 6,680 | 427,200 | 6,680 |
| 2015-06-16 | 6,740 | 6,780 | 6,610 | 6,670 | 400,600 | 6,670 |
| 2015-06-15 | 6,680 | 6,840 | 6,670 | 6,820 | 307,000 | 6,820 |
| 2015-06-12 | 6,960 | 6,990 | 6,740 | 6,770 | 590,200 | 6,770 |
| 2015-06-11 | 6,880 | 6,950 | 6,810 | 6,950 | 375,100 | 6,950 |
| 2015-06-10 | 6,980 | 6,990 | 6,850 | 6,860 | 400,400 | 6,860 |
| 2015-06-09 | 6,830 | 7,030 | 6,810 | 6,900 | 491,800 | 6,900 |
| 2015-06-08 | 6,970 | 7,000 | 6,820 | 6,880 | 884,800 | 6,880 |
| 2015-06-05 | 6,810 | 7,110 | 6,810 | 7,050 | 805,900 | 7,050 |
| 2015-06-04 | 6,830 | 6,880 | 6,770 | 6,860 | 950,300 | 6,860 |
| 2015-06-03 | 7,020 | 7,060 | 6,850 | 6,970 | 860,000 | 6,970 |
| 2015-06-02 | 7,190 | 7,260 | 7,010 | 7,050 | 961,200 | 7,050 |
| 2015-06-01 | 7,160 | 7,290 | 7,050 | 7,290 | 1,041,300 | 7,290 |
| 2015-05-29 | 7,210 | 7,420 | 7,150 | 7,250 | 4,615,700 | 7,250 |
| 2015-05-28 | 7,570 | 7,570 | 7,330 | 7,450 | 854,200 | 7,450 |
| 2015-05-27 | 7,500 | 7,570 | 7,480 | 7,500 | 595,400 | 7,500 |
| 2015-05-26 | 7,410 | 7,570 | 7,370 | 7,530 | 645,300 | 7,530 |
| 2015-05-25 | 7,400 | 7,430 | 7,220 | 7,420 | 803,500 | 7,420 |
| 2015-05-22 | 7,280 | 7,430 | 7,200 | 7,360 | 851,200 | 7,360 |
| 2015-05-21 | 7,180 | 7,300 | 7,100 | 7,150 | 938,800 | 7,150 |
| 2015-05-20 | 7,000 | 7,150 | 6,970 | 7,090 | 1,185,400 | 7,090 |
| 2015-05-19 | 6,600 | 6,830 | 6,600 | 6,770 | 810,000 | 6,770 |
| 2015-05-18 | 6,560 | 6,630 | 6,500 | 6,550 | 538,100 | 6,550 |
| 2015-05-15 | 6,300 | 6,460 | 6,300 | 6,450 | 452,200 | 6,450 |
| 2015-05-14 | 6,310 | 6,390 | 6,230 | 6,250 | 579,100 | 6,250 |
| 2015-05-13 | 6,610 | 6,690 | 6,340 | 6,450 | 997,700 | 6,450 |
| 2015-05-12 | 6,740 | 6,770 | 6,540 | 6,550 | 586,400 | 6,550 |
| 2015-05-11 | 6,660 | 6,780 | 6,590 | 6,720 | 717,400 | 6,720 |
| 2015-05-08 | 6,440 | 6,590 | 6,260 | 6,550 | 1,161,500 | 6,550 |
| 2015-05-07 | 6,520 | 6,590 | 6,400 | 6,530 | 771,000 | 6,530 |
| 2015-05-01 | 6,700 | 6,820 | 6,600 | 6,630 | 870,700 | 6,630 |
| 2015-04-30 | 7,000 | 7,010 | 6,620 | 6,790 | 1,252,100 | 6,790 |
| 2015-04-28 | 7,180 | 7,220 | 7,120 | 7,150 | 295,700 | 7,150 |
| 2015-04-27 | 7,210 | 7,250 | 7,120 | 7,190 | 259,600 | 7,190 |
| 2015-04-24 | 7,180 | 7,230 | 7,110 | 7,190 | 358,600 | 7,190 |
| 2015-04-23 | 7,510 | 7,540 | 7,090 | 7,160 | 859,600 | 7,160 |
| 2015-04-22 | 7,590 | 7,790 | 7,450 | 7,530 | 852,400 | 7,530 |
| 2015-04-21 | 7,050 | 7,520 | 7,050 | 7,500 | 952,700 | 7,500 |
| 2015-04-20 | 6,780 | 7,200 | 6,740 | 7,100 | 997,500 | 7,100 |
| 2015-04-17 | 7,180 | 7,190 | 6,980 | 6,980 | 976,100 | 6,980 |
| 2015-04-16 | 7,500 | 7,540 | 7,140 | 7,350 | 991,200 | 7,350 |
| 2015-04-15 | 7,520 | 7,650 | 7,480 | 7,560 | 521,600 | 7,560 |
| 2015-04-14 | 7,660 | 7,690 | 7,400 | 7,630 | 1,222,100 | 7,630 |
| 2015-04-13 | 8,000 | 8,000 | 7,690 | 7,730 | 639,400 | 7,730 |
| 2015-04-10 | 7,900 | 8,050 | 7,870 | 7,930 | 644,500 | 7,930 |
| 2015-04-09 | 7,810 | 7,930 | 7,640 | 7,820 | 805,900 | 7,820 |
| 2015-04-08 | 8,080 | 8,080 | 7,640 | 7,870 | 998,600 | 7,870 |
| 2015-04-07 | 8,180 | 8,320 | 7,930 | 8,030 | 929,200 | 8,030 |
| 2015-04-06 | 7,910 | 8,100 | 7,810 | 8,090 | 621,700 | 8,090 |
| 2015-04-03 | 7,610 | 7,980 | 7,610 | 7,840 | 681,200 | 7,840 |
| 2015-04-02 | 7,260 | 7,730 | 7,250 | 7,610 | 936,200 | 7,610 |
| 2015-04-01 | 7,180 | 7,380 | 6,910 | 7,280 | 854,000 | 7,280 |
| 2015-03-31 | 7,410 | 7,420 | 7,270 | 7,280 | 584,600 | 7,280 |
| 2015-03-30 | 7,320 | 7,460 | 7,210 | 7,270 | 603,500 | 7,270 |
| 2015-03-27 | 7,200 | 7,450 | 7,110 | 7,250 | 719,100 | 7,250 |
| 2015-03-26 | 7,010 | 7,150 | 6,970 | 7,120 | 463,300 | 7,120 |
| 2015-03-25 | 6,930 | 7,110 | 6,870 | 7,090 | 413,500 | 7,090 |
| 2015-03-24 | 6,960 | 7,000 | 6,840 | 6,930 | 493,100 | 6,930 |
| 2015-03-23 | 6,990 | 7,070 | 6,920 | 7,000 | 453,900 | 7,000 |
| 2015-03-20 | 6,750 | 6,850 | 6,710 | 6,850 | 315,900 | 6,850 |
| 2015-03-19 | 6,700 | 6,800 | 6,670 | 6,730 | 398,900 | 6,730 |
| 2015-03-18 | 6,620 | 6,700 | 6,560 | 6,700 | 314,100 | 6,700 |
| 2015-03-17 | 6,630 | 6,670 | 6,580 | 6,620 | 258,800 | 6,620 |
| 2015-03-16 | 6,460 | 6,560 | 6,410 | 6,550 | 268,000 | 6,550 |
| 2015-03-13 | 6,580 | 6,600 | 6,450 | 6,510 | 546,700 | 6,510 |
| 2015-03-12 | 6,310 | 6,520 | 6,290 | 6,510 | 659,600 | 6,510 |
| 2015-03-11 | 6,040 | 6,350 | 6,030 | 6,250 | 498,800 | 6,250 |
| 2015-03-10 | 6,050 | 6,080 | 5,980 | 6,080 | 291,000 | 6,080 |
| 2015-03-09 | 5,940 | 6,050 | 5,930 | 6,010 | 277,500 | 6,010 |
| 2015-03-06 | 6,000 | 6,090 | 6,000 | 6,010 | 174,500 | 6,010 |
| 2015-03-05 | 6,000 | 6,020 | 5,960 | 6,010 | 223,800 | 6,010 |
| 2015-03-04 | 5,960 | 6,020 | 5,920 | 6,010 | 304,800 | 6,010 |
| 2015-03-03 | 6,080 | 6,140 | 5,960 | 6,030 | 329,900 | 6,030 |
| 2015-03-02 | 5,900 | 6,040 | 5,880 | 6,020 | 371,200 | 6,020 |
| 2015-02-27 | 5,830 | 5,890 | 5,790 | 5,860 | 463,300 | 5,860 |
| 2015-02-26 | 5,810 | 5,880 | 5,760 | 5,830 | 339,600 | 5,830 |
| 2015-02-25 | 5,770 | 5,930 | 5,730 | 5,830 | 461,900 | 5,830 |
| 2015-02-24 | 5,800 | 5,840 | 5,670 | 5,780 | 507,100 | 5,780 |
| 2015-02-23 | 5,600 | 5,730 | 5,580 | 5,710 | 467,300 | 5,710 |
| 2015-02-20 | 5,500 | 5,560 | 5,420 | 5,550 | 501,700 | 5,550 |
| 2015-02-19 | 5,320 | 5,500 | 5,320 | 5,450 | 1,047,900 | 5,450 |
| 2015-02-18 | 5,430 | 5,540 | 5,400 | 5,520 | 603,300 | 5,520 |
| 2015-02-17 | 5,320 | 5,430 | 5,250 | 5,430 | 238,000 | 5,430 |
| 2015-02-16 | 5,340 | 5,390 | 5,300 | 5,320 | 325,000 | 5,320 |
| 2015-02-13 | 5,110 | 5,360 | 5,100 | 5,350 | 673,400 | 5,350 |
| 2015-02-12 | 5,000 | 5,080 | 4,975 | 5,030 | 372,000 | 5,030 |
| 2015-02-10 | 4,975 | 5,000 | 4,850 | 4,900 | 503,900 | 4,900 |
| 2015-02-09 | 5,100 | 5,100 | 5,000 | 5,020 | 214,300 | 5,020 |
| 2015-02-06 | 5,070 | 5,100 | 4,990 | 5,020 | 217,900 | 5,020 |
| 2015-02-05 | 5,090 | 5,200 | 4,850 | 5,040 | 487,800 | 5,040 |
| 2015-02-04 | 5,270 | 5,280 | 5,120 | 5,160 | 273,900 | 5,160 |
| 2015-02-03 | 5,460 | 5,470 | 5,120 | 5,170 | 451,200 | 5,170 |
| 2015-02-02 | 5,310 | 5,410 | 5,240 | 5,390 | 295,400 | 5,390 |
| 2015-01-30 | 5,470 | 5,490 | 5,340 | 5,350 | 287,500 | 5,350 |
| 2015-01-29 | 5,380 | 5,470 | 5,360 | 5,400 | 250,000 | 5,400 |
| 2015-01-28 | 5,290 | 5,450 | 5,260 | 5,430 | 380,700 | 5,430 |
| 2015-01-27 | 5,220 | 5,320 | 5,170 | 5,300 | 244,800 | 5,300 |
| 2015-01-26 | 5,060 | 5,210 | 5,030 | 5,160 | 223,200 | 5,160 |
| 2015-01-23 | 5,310 | 5,310 | 5,070 | 5,100 | 420,000 | 5,100 |
| 2015-01-22 | 5,380 | 5,400 | 5,190 | 5,230 | 349,900 | 5,230 |
| 2015-01-21 | 5,180 | 5,400 | 5,170 | 5,350 | 552,300 | 5,350 |
| 2015-01-20 | 5,150 | 5,210 | 5,110 | 5,160 | 312,700 | 5,160 |
| 2015-01-19 | 5,210 | 5,210 | 5,070 | 5,130 | 246,500 | 5,130 |
| 2015-01-16 | 5,160 | 5,240 | 5,010 | 5,120 | 527,800 | 5,120 |
| 2015-01-15 | 5,010 | 5,260 | 5,010 | 5,240 | 639,600 | 5,240 |
| 2015-01-14 | 4,890 | 5,040 | 4,885 | 4,995 | 346,200 | 4,995 |
| 2015-01-13 | 4,900 | 4,945 | 4,870 | 4,935 | 239,100 | 4,935 |
| 2015-01-09 | 4,995 | 5,040 | 4,925 | 4,960 | 279,700 | 4,960 |
| 2015-01-08 | 4,855 | 5,020 | 4,840 | 4,995 | 400,900 | 4,995 |
| 2015-01-07 | 4,750 | 4,875 | 4,750 | 4,815 | 244,100 | 4,815 |
| 2015-01-06 | 4,785 | 4,840 | 4,780 | 4,795 | 357,800 | 4,795 |
| 2015-01-05 | 4,785 | 4,880 | 4,740 | 4,855 | 362,400 | 4,855 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株