9716 (株)乃村工藝社 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 | 1,850 | 1,880 | 1,827 | 1,871 | 159,500 | 935.50 |
| 2015-12-29 | 1,770 | 1,851 | 1,753 | 1,848 | 187,900 | 924 |
| 2015-12-28 | 1,781 | 1,788 | 1,728 | 1,776 | 99,900 | 888 |
| 2015-12-25 | 1,776 | 1,806 | 1,766 | 1,779 | 78,600 | 889.50 |
| 2015-12-24 | 1,840 | 1,855 | 1,759 | 1,768 | 145,200 | 884 |
| 2015-12-22 | 1,806 | 1,842 | 1,792 | 1,815 | 155,800 | 907.50 |
| 2015-12-21 | 1,815 | 1,844 | 1,763 | 1,807 | 263,400 | 903.50 |
| 2015-12-18 | 1,810 | 1,882 | 1,807 | 1,855 | 335,100 | 927.50 |
| 2015-12-17 | 1,816 | 1,860 | 1,784 | 1,802 | 254,300 | 901 |
| 2015-12-16 | 1,799 | 1,810 | 1,758 | 1,766 | 171,500 | 883 |
| 2015-12-15 | 1,778 | 1,835 | 1,761 | 1,762 | 152,000 | 881 |
| 2015-12-14 | 1,751 | 1,781 | 1,751 | 1,775 | 152,000 | 887.50 |
| 2015-12-11 | 1,770 | 1,811 | 1,770 | 1,789 | 112,000 | 894.50 |
| 2015-12-10 | 1,770 | 1,813 | 1,770 | 1,798 | 142,000 | 899 |
| 2015-12-09 | 1,850 | 1,870 | 1,799 | 1,806 | 143,600 | 903 |
| 2015-12-08 | 1,923 | 1,925 | 1,855 | 1,855 | 163,400 | 927.50 |
| 2015-12-07 | 1,877 | 1,932 | 1,873 | 1,916 | 272,100 | 958 |
| 2015-12-04 | 1,846 | 1,875 | 1,836 | 1,849 | 135,900 | 924.50 |
| 2015-12-03 | 1,886 | 1,889 | 1,857 | 1,884 | 197,700 | 942 |
| 2015-12-02 | 1,858 | 1,885 | 1,847 | 1,879 | 157,700 | 939.50 |
| 2015-12-01 | 1,852 | 1,857 | 1,831 | 1,843 | 151,900 | 921.50 |
| 2015-11-30 | 1,859 | 1,865 | 1,820 | 1,863 | 223,000 | 931.50 |
| 2015-11-27 | 1,870 | 1,872 | 1,823 | 1,848 | 148,700 | 924 |
| 2015-11-26 | 1,855 | 1,872 | 1,850 | 1,862 | 115,000 | 931 |
| 2015-11-25 | 1,878 | 1,885 | 1,835 | 1,847 | 188,500 | 923.50 |
| 2015-11-24 | 1,814 | 1,896 | 1,804 | 1,889 | 341,300 | 944.50 |
| 2015-11-20 | 1,748 | 1,808 | 1,745 | 1,808 | 264,900 | 904 |
| 2015-11-19 | 1,732 | 1,740 | 1,720 | 1,737 | 103,000 | 868.50 |
| 2015-11-18 | 1,754 | 1,769 | 1,732 | 1,736 | 139,600 | 868 |
| 2015-11-17 | 1,749 | 1,768 | 1,742 | 1,754 | 132,300 | 877 |
| 2015-11-16 | 1,706 | 1,735 | 1,701 | 1,718 | 89,700 | 859 |
| 2015-11-13 | 1,728 | 1,739 | 1,712 | 1,738 | 148,800 | 869 |
| 2015-11-12 | 1,746 | 1,759 | 1,715 | 1,746 | 145,700 | 873 |
| 2015-11-11 | 1,670 | 1,731 | 1,666 | 1,728 | 161,300 | 864 |
| 2015-11-10 | 1,661 | 1,704 | 1,659 | 1,678 | 126,700 | 839 |
| 2015-11-09 | 1,689 | 1,706 | 1,680 | 1,695 | 163,700 | 847.50 |
| 2015-11-06 | 1,645 | 1,676 | 1,635 | 1,675 | 187,500 | 837.50 |
| 2015-11-05 | 1,630 | 1,642 | 1,621 | 1,640 | 170,400 | 820 |
| 2015-11-04 | 1,620 | 1,645 | 1,610 | 1,628 | 176,200 | 814 |
| 2015-11-02 | 1,593 | 1,620 | 1,577 | 1,598 | 234,800 | 799 |
| 2015-10-30 | 1,616 | 1,650 | 1,615 | 1,644 | 163,000 | 822 |
| 2015-10-29 | 1,629 | 1,640 | 1,603 | 1,626 | 350,700 | 813 |
| 2015-10-28 | 1,586 | 1,624 | 1,581 | 1,620 | 208,600 | 810 |
| 2015-10-27 | 1,616 | 1,616 | 1,572 | 1,573 | 171,700 | 786.50 |
| 2015-10-26 | 1,610 | 1,630 | 1,600 | 1,622 | 106,600 | 811 |
| 2015-10-23 | 1,638 | 1,638 | 1,599 | 1,609 | 127,700 | 804.50 |
| 2015-10-22 | 1,658 | 1,658 | 1,589 | 1,599 | 223,700 | 799.50 |
| 2015-10-21 | 1,660 | 1,660 | 1,622 | 1,659 | 230,600 | 829.50 |
| 2015-10-20 | 1,636 | 1,659 | 1,590 | 1,638 | 247,800 | 819 |
| 2015-10-19 | 1,605 | 1,612 | 1,580 | 1,596 | 154,700 | 798 |
| 2015-10-16 | 1,642 | 1,658 | 1,580 | 1,587 | 191,400 | 793.50 |
| 2015-10-15 | 1,550 | 1,643 | 1,534 | 1,634 | 339,000 | 817 |
| 2015-10-14 | 1,540 | 1,570 | 1,526 | 1,554 | 242,400 | 777 |
| 2015-10-13 | 1,540 | 1,577 | 1,529 | 1,548 | 440,100 | 774 |
| 2015-10-09 | 1,567 | 1,587 | 1,496 | 1,533 | 581,200 | 766.50 |
| 2015-10-08 | 1,688 | 1,688 | 1,645 | 1,667 | 159,500 | 833.50 |
| 2015-10-07 | 1,720 | 1,726 | 1,649 | 1,692 | 203,900 | 846 |
| 2015-10-06 | 1,760 | 1,765 | 1,728 | 1,739 | 125,300 | 869.50 |
| 2015-10-05 | 1,754 | 1,769 | 1,721 | 1,738 | 97,600 | 869 |
| 2015-10-02 | 1,718 | 1,741 | 1,694 | 1,737 | 110,900 | 868.50 |
| 2015-10-01 | 1,723 | 1,743 | 1,686 | 1,715 | 209,200 | 857.50 |
| 2015-09-30 | 1,602 | 1,698 | 1,594 | 1,690 | 231,900 | 845 |
| 2015-09-29 | 1,627 | 1,628 | 1,566 | 1,571 | 147,700 | 785.50 |
| 2015-09-28 | 1,600 | 1,655 | 1,600 | 1,649 | 151,500 | 824.50 |
| 2015-09-25 | 1,577 | 1,608 | 1,542 | 1,592 | 155,200 | 796 |
| 2015-09-24 | 1,563 | 1,613 | 1,548 | 1,578 | 199,900 | 789 |
| 2015-09-18 | 1,560 | 1,609 | 1,541 | 1,576 | 200,700 | 788 |
| 2015-09-17 | 1,580 | 1,613 | 1,558 | 1,595 | 181,600 | 797.50 |
| 2015-09-16 | 1,594 | 1,596 | 1,552 | 1,581 | 110,300 | 790.50 |
| 2015-09-15 | 1,579 | 1,607 | 1,571 | 1,580 | 74,100 | 790 |
| 2015-09-14 | 1,575 | 1,613 | 1,563 | 1,572 | 120,700 | 786 |
| 2015-09-11 | 1,514 | 1,609 | 1,514 | 1,599 | 148,300 | 799.50 |
| 2015-09-10 | 1,546 | 1,573 | 1,516 | 1,553 | 149,000 | 776.50 |
| 2015-09-09 | 1,543 | 1,598 | 1,527 | 1,574 | 250,000 | 787 |
| 2015-09-08 | 1,558 | 1,568 | 1,416 | 1,431 | 452,000 | 715.50 |
| 2015-09-07 | 1,550 | 1,605 | 1,550 | 1,575 | 183,600 | 787.50 |
| 2015-09-04 | 1,690 | 1,701 | 1,592 | 1,606 | 122,000 | 803 |
| 2015-09-03 | 1,686 | 1,739 | 1,679 | 1,682 | 144,300 | 841 |
| 2015-09-02 | 1,632 | 1,722 | 1,600 | 1,672 | 182,800 | 836 |
| 2015-09-01 | 1,781 | 1,782 | 1,680 | 1,691 | 296,900 | 845.50 |
| 2015-08-31 | 1,770 | 1,849 | 1,770 | 1,836 | 244,700 | 918 |
| 2015-08-28 | 1,756 | 1,787 | 1,732 | 1,776 | 117,400 | 888 |
| 2015-08-27 | 1,735 | 1,750 | 1,696 | 1,700 | 179,900 | 850 |
| 2015-08-26 | 1,684 | 1,699 | 1,638 | 1,696 | 237,800 | 848 |
| 2015-08-25 | 1,563 | 1,739 | 1,538 | 1,644 | 518,500 | 822 |
| 2015-08-24 | 1,632 | 1,693 | 1,575 | 1,578 | 247,400 | 789 |
| 2015-08-21 | 1,703 | 1,750 | 1,663 | 1,712 | 171,100 | 856 |
| 2015-08-20 | 1,801 | 1,825 | 1,780 | 1,781 | 155,400 | 890.50 |
| 2015-08-19 | 1,865 | 1,866 | 1,807 | 1,818 | 119,100 | 909 |
| 2015-08-18 | 1,890 | 1,914 | 1,860 | 1,878 | 169,500 | 939 |
| 2015-08-17 | 1,833 | 1,890 | 1,828 | 1,882 | 189,900 | 941 |
| 2015-08-14 | 1,792 | 1,840 | 1,792 | 1,815 | 94,000 | 907.50 |
| 2015-08-13 | 1,785 | 1,804 | 1,751 | 1,799 | 141,500 | 899.50 |
| 2015-08-12 | 1,820 | 1,826 | 1,785 | 1,805 | 94,300 | 902.50 |
| 2015-08-11 | 1,839 | 1,849 | 1,805 | 1,827 | 123,100 | 913.50 |
| 2015-08-10 | 1,808 | 1,834 | 1,776 | 1,828 | 142,500 | 914 |
| 2015-08-07 | 1,815 | 1,820 | 1,772 | 1,810 | 196,000 | 905 |
| 2015-08-06 | 1,844 | 1,850 | 1,810 | 1,817 | 261,700 | 908.50 |
| 2015-08-05 | 1,851 | 1,869 | 1,819 | 1,844 | 406,000 | 922 |
| 2015-08-04 | 1,836 | 1,883 | 1,824 | 1,876 | 281,600 | 938 |
| 2015-08-03 | 1,817 | 1,858 | 1,811 | 1,856 | 207,500 | 928 |
| 2015-07-31 | 1,790 | 1,877 | 1,780 | 1,830 | 335,300 | 915 |
| 2015-07-30 | 1,783 | 1,789 | 1,755 | 1,765 | 264,000 | 882.50 |
| 2015-07-29 | 1,800 | 1,805 | 1,762 | 1,784 | 300,400 | 892 |
| 2015-07-28 | 1,700 | 1,770 | 1,693 | 1,764 | 287,300 | 882 |
| 2015-07-27 | 1,724 | 1,730 | 1,704 | 1,710 | 276,200 | 855 |
| 2015-07-24 | 1,700 | 1,732 | 1,690 | 1,724 | 167,200 | 862 |
| 2015-07-23 | 1,667 | 1,704 | 1,654 | 1,695 | 174,500 | 847.50 |
| 2015-07-22 | 1,655 | 1,677 | 1,651 | 1,655 | 131,100 | 827.50 |
| 2015-07-21 | 1,600 | 1,672 | 1,596 | 1,662 | 174,300 | 831 |
| 2015-07-17 | 1,602 | 1,617 | 1,594 | 1,605 | 88,600 | 802.50 |
| 2015-07-16 | 1,613 | 1,625 | 1,590 | 1,599 | 243,500 | 799.50 |
| 2015-07-15 | 1,624 | 1,635 | 1,591 | 1,608 | 177,300 | 804 |
| 2015-07-14 | 1,610 | 1,635 | 1,576 | 1,607 | 396,300 | 803.50 |
| 2015-07-13 | 1,546 | 1,637 | 1,546 | 1,589 | 635,500 | 794.50 |
| 2015-07-10 | 1,505 | 1,606 | 1,483 | 1,511 | 772,400 | 755.50 |
| 2015-07-09 | 1,321 | 1,472 | 1,307 | 1,418 | 374,400 | 709 |
| 2015-07-08 | 1,494 | 1,494 | 1,400 | 1,438 | 204,700 | 719 |
| 2015-07-07 | 1,493 | 1,504 | 1,471 | 1,477 | 99,300 | 738.50 |
| 2015-07-06 | 1,470 | 1,499 | 1,445 | 1,454 | 110,700 | 727 |
| 2015-07-03 | 1,510 | 1,519 | 1,480 | 1,487 | 94,600 | 743.50 |
| 2015-07-02 | 1,540 | 1,540 | 1,498 | 1,506 | 120,600 | 753 |
| 2015-07-01 | 1,494 | 1,539 | 1,486 | 1,532 | 136,000 | 766 |
| 2015-06-30 | 1,444 | 1,486 | 1,444 | 1,486 | 93,000 | 743 |
| 2015-06-29 | 1,435 | 1,478 | 1,394 | 1,444 | 155,600 | 722 |
| 2015-06-26 | 1,500 | 1,513 | 1,468 | 1,482 | 143,900 | 741 |
| 2015-06-25 | 1,530 | 1,530 | 1,500 | 1,501 | 116,300 | 750.50 |
| 2015-06-24 | 1,520 | 1,549 | 1,510 | 1,535 | 155,700 | 767.50 |
| 2015-06-23 | 1,500 | 1,525 | 1,494 | 1,505 | 130,800 | 752.50 |
| 2015-06-22 | 1,498 | 1,510 | 1,462 | 1,485 | 119,900 | 742.50 |
| 2015-06-19 | 1,448 | 1,498 | 1,445 | 1,486 | 242,100 | 743 |
| 2015-06-18 | 1,409 | 1,437 | 1,405 | 1,427 | 120,400 | 713.50 |
| 2015-06-17 | 1,424 | 1,436 | 1,405 | 1,407 | 113,100 | 703.50 |
| 2015-06-16 | 1,443 | 1,448 | 1,418 | 1,426 | 136,700 | 713 |
| 2015-06-15 | 1,424 | 1,460 | 1,424 | 1,459 | 190,200 | 729.50 |
| 2015-06-12 | 1,399 | 1,447 | 1,397 | 1,431 | 251,600 | 715.50 |
| 2015-06-11 | 1,386 | 1,396 | 1,370 | 1,390 | 106,000 | 695 |
| 2015-06-10 | 1,345 | 1,399 | 1,345 | 1,384 | 102,500 | 692 |
| 2015-06-09 | 1,360 | 1,390 | 1,341 | 1,352 | 107,500 | 676 |
| 2015-06-08 | 1,377 | 1,388 | 1,368 | 1,378 | 71,000 | 689 |
| 2015-06-05 | 1,381 | 1,396 | 1,380 | 1,382 | 80,800 | 691 |
| 2015-06-04 | 1,400 | 1,409 | 1,389 | 1,392 | 90,300 | 696 |
| 2015-06-03 | 1,406 | 1,416 | 1,395 | 1,406 | 93,100 | 703 |
| 2015-06-02 | 1,413 | 1,423 | 1,394 | 1,406 | 160,500 | 703 |
| 2015-06-01 | 1,386 | 1,436 | 1,382 | 1,432 | 152,700 | 716 |
| 2015-05-29 | 1,385 | 1,395 | 1,370 | 1,393 | 121,400 | 696.50 |
| 2015-05-28 | 1,410 | 1,410 | 1,376 | 1,383 | 76,100 | 691.50 |
| 2015-05-27 | 1,400 | 1,403 | 1,382 | 1,401 | 101,300 | 700.50 |
| 2015-05-26 | 1,424 | 1,429 | 1,395 | 1,395 | 93,300 | 697.50 |
| 2015-05-25 | 1,455 | 1,465 | 1,409 | 1,417 | 214,500 | 708.50 |
| 2015-05-22 | 1,414 | 1,414 | 1,374 | 1,395 | 165,300 | 697.50 |
| 2015-05-21 | 1,384 | 1,418 | 1,375 | 1,384 | 117,000 | 692 |
| 2015-05-20 | 1,377 | 1,387 | 1,363 | 1,375 | 94,400 | 687.50 |
| 2015-05-19 | 1,380 | 1,385 | 1,356 | 1,365 | 104,400 | 682.50 |
| 2015-05-18 | 1,344 | 1,379 | 1,341 | 1,376 | 142,200 | 688 |
| 2015-05-15 | 1,310 | 1,349 | 1,310 | 1,342 | 87,600 | 671 |
| 2015-05-14 | 1,325 | 1,337 | 1,316 | 1,318 | 93,300 | 659 |
| 2015-05-13 | 1,350 | 1,350 | 1,332 | 1,338 | 84,700 | 669 |
| 2015-05-12 | 1,347 | 1,360 | 1,323 | 1,355 | 216,700 | 677.50 |
| 2015-05-11 | 1,340 | 1,375 | 1,329 | 1,368 | 319,100 | 684 |
| 2015-05-08 | 1,272 | 1,316 | 1,271 | 1,311 | 151,800 | 655.50 |
| 2015-05-07 | 1,284 | 1,311 | 1,260 | 1,261 | 174,600 | 630.50 |
| 2015-05-01 | 1,303 | 1,314 | 1,267 | 1,291 | 345,600 | 645.50 |
| 2015-04-30 | 1,300 | 1,310 | 1,280 | 1,287 | 200,200 | 643.50 |
| 2015-04-28 | 1,320 | 1,326 | 1,304 | 1,311 | 192,400 | 655.50 |
| 2015-04-27 | 1,360 | 1,360 | 1,320 | 1,326 | 265,900 | 663 |
| 2015-04-24 | 1,308 | 1,336 | 1,306 | 1,332 | 361,600 | 666 |
| 2015-04-23 | 1,267 | 1,317 | 1,267 | 1,293 | 277,100 | 646.50 |
| 2015-04-22 | 1,264 | 1,281 | 1,252 | 1,275 | 130,500 | 637.50 |
| 2015-04-21 | 1,265 | 1,284 | 1,254 | 1,270 | 133,500 | 635 |
| 2015-04-20 | 1,280 | 1,291 | 1,259 | 1,268 | 120,300 | 634 |
| 2015-04-17 | 1,296 | 1,310 | 1,285 | 1,294 | 155,800 | 647 |
| 2015-04-16 | 1,316 | 1,324 | 1,281 | 1,307 | 163,800 | 653.50 |
| 2015-04-15 | 1,330 | 1,365 | 1,305 | 1,315 | 262,400 | 657.50 |
| 2015-04-14 | 1,310 | 1,310 | 1,273 | 1,305 | 354,100 | 652.50 |
| 2015-04-13 | 1,265 | 1,350 | 1,265 | 1,336 | 548,700 | 668 |
| 2015-04-10 | 1,209 | 1,245 | 1,185 | 1,241 | 478,800 | 620.50 |
| 2015-04-09 | 1,202 | 1,210 | 1,151 | 1,194 | 691,700 | 597 |
| 2015-04-08 | 1,173 | 1,225 | 1,173 | 1,225 | 325,000 | 612.50 |
| 2015-04-07 | 1,181 | 1,184 | 1,158 | 1,169 | 99,800 | 584.50 |
| 2015-04-06 | 1,163 | 1,185 | 1,155 | 1,173 | 129,300 | 586.50 |
| 2015-04-03 | 1,156 | 1,169 | 1,148 | 1,158 | 64,800 | 579 |
| 2015-04-02 | 1,126 | 1,160 | 1,126 | 1,152 | 117,300 | 576 |
| 2015-04-01 | 1,125 | 1,134 | 1,102 | 1,125 | 177,800 | 562.50 |
| 2015-03-31 | 1,129 | 1,162 | 1,126 | 1,134 | 238,200 | 567 |
| 2015-03-30 | 1,122 | 1,138 | 1,103 | 1,130 | 193,100 | 565 |
| 2015-03-27 | 1,125 | 1,159 | 1,121 | 1,127 | 116,700 | 563.50 |
| 2015-03-26 | 1,146 | 1,151 | 1,121 | 1,127 | 172,300 | 563.50 |
| 2015-03-25 | 1,150 | 1,171 | 1,135 | 1,163 | 168,600 | 581.50 |
| 2015-03-24 | 1,160 | 1,166 | 1,142 | 1,153 | 163,800 | 576.50 |
| 2015-03-23 | 1,185 | 1,185 | 1,164 | 1,172 | 54,000 | 586 |
| 2015-03-20 | 1,150 | 1,175 | 1,150 | 1,170 | 117,900 | 585 |
| 2015-03-19 | 1,159 | 1,177 | 1,147 | 1,155 | 106,500 | 577.50 |
| 2015-03-18 | 1,180 | 1,187 | 1,166 | 1,176 | 64,400 | 588 |
| 2015-03-17 | 1,182 | 1,191 | 1,175 | 1,182 | 89,900 | 591 |
| 2015-03-16 | 1,190 | 1,193 | 1,168 | 1,170 | 98,800 | 585 |
| 2015-03-13 | 1,192 | 1,198 | 1,178 | 1,193 | 170,900 | 596.50 |
| 2015-03-12 | 1,190 | 1,194 | 1,175 | 1,182 | 85,600 | 591 |
| 2015-03-11 | 1,145 | 1,194 | 1,142 | 1,183 | 173,300 | 591.50 |
| 2015-03-10 | 1,153 | 1,172 | 1,142 | 1,161 | 175,600 | 580.50 |
| 2015-03-09 | 1,143 | 1,154 | 1,132 | 1,143 | 86,500 | 571.50 |
| 2015-03-06 | 1,150 | 1,153 | 1,138 | 1,144 | 79,600 | 572 |
| 2015-03-05 | 1,120 | 1,165 | 1,120 | 1,150 | 211,200 | 575 |
| 2015-03-04 | 1,150 | 1,150 | 1,123 | 1,130 | 195,800 | 565 |
| 2015-03-03 | 1,177 | 1,178 | 1,144 | 1,150 | 174,800 | 575 |
| 2015-03-02 | 1,178 | 1,195 | 1,171 | 1,177 | 160,700 | 588.50 |
| 2015-02-27 | 1,175 | 1,178 | 1,153 | 1,168 | 226,200 | 584 |
| 2015-02-26 | 1,151 | 1,190 | 1,135 | 1,188 | 294,200 | 594 |
| 2015-02-25 | 1,153 | 1,169 | 1,135 | 1,161 | 306,500 | 580.50 |
| 2015-02-24 | 1,202 | 1,210 | 1,180 | 1,196 | 268,900 | 598 |
| 2015-02-23 | 1,198 | 1,216 | 1,197 | 1,201 | 204,400 | 600.50 |
| 2015-02-20 | 1,175 | 1,198 | 1,166 | 1,186 | 185,300 | 593 |
| 2015-02-19 | 1,179 | 1,194 | 1,167 | 1,182 | 235,500 | 591 |
| 2015-02-18 | 1,145 | 1,178 | 1,133 | 1,175 | 296,000 | 587.50 |
| 2015-02-17 | 1,146 | 1,155 | 1,116 | 1,125 | 289,100 | 562.50 |
| 2015-02-16 | 1,138 | 1,164 | 1,135 | 1,159 | 241,100 | 579.50 |
| 2015-02-13 | 1,118 | 1,134 | 1,106 | 1,129 | 192,300 | 564.50 |
| 2015-02-12 | 1,110 | 1,136 | 1,104 | 1,112 | 233,600 | 556 |
| 2015-02-10 | 1,098 | 1,110 | 1,078 | 1,094 | 126,200 | 547 |
| 2015-02-09 | 1,088 | 1,105 | 1,084 | 1,097 | 95,800 | 548.50 |
| 2015-02-06 | 1,087 | 1,094 | 1,078 | 1,087 | 87,600 | 543.50 |
| 2015-02-05 | 1,086 | 1,094 | 1,073 | 1,082 | 183,300 | 541 |
| 2015-02-04 | 1,092 | 1,109 | 1,080 | 1,096 | 165,100 | 548 |
| 2015-02-03 | 1,108 | 1,108 | 1,064 | 1,065 | 208,700 | 532.50 |
| 2015-02-02 | 1,106 | 1,111 | 1,100 | 1,101 | 86,600 | 550.50 |
| 2015-01-30 | 1,116 | 1,134 | 1,108 | 1,117 | 131,700 | 558.50 |
| 2015-01-29 | 1,083 | 1,128 | 1,083 | 1,113 | 203,700 | 556.50 |
| 2015-01-28 | 1,090 | 1,099 | 1,083 | 1,092 | 131,000 | 546 |
| 2015-01-27 | 1,100 | 1,103 | 1,080 | 1,090 | 147,000 | 545 |
| 2015-01-26 | 1,066 | 1,099 | 1,062 | 1,099 | 113,100 | 549.50 |
| 2015-01-23 | 1,099 | 1,100 | 1,073 | 1,085 | 142,900 | 542.50 |
| 2015-01-22 | 1,105 | 1,105 | 1,074 | 1,088 | 132,200 | 544 |
| 2015-01-21 | 1,100 | 1,118 | 1,079 | 1,104 | 361,000 | 552 |
| 2015-01-20 | 1,076 | 1,115 | 1,068 | 1,090 | 453,800 | 545 |
| 2015-01-19 | 1,072 | 1,078 | 1,053 | 1,069 | 142,700 | 534.50 |
| 2015-01-16 | 1,050 | 1,065 | 1,032 | 1,065 | 255,700 | 532.50 |
| 2015-01-15 | 1,067 | 1,083 | 1,037 | 1,055 | 261,900 | 527.50 |
| 2015-01-14 | 1,057 | 1,083 | 1,041 | 1,061 | 298,500 | 530.50 |
| 2015-01-13 | 1,020 | 1,064 | 1,017 | 1,060 | 547,700 | 530 |
| 2015-01-09 | 976 | 1,027 | 976 | 1,015 | 683,400 | 507.50 |
| 2015-01-08 | 963 | 972 | 922 | 935 | 208,500 | 467.50 |
| 2015-01-07 | 971 | 977 | 940 | 955 | 206,700 | 477.50 |
| 2015-01-06 | 971 | 982 | 967 | 974 | 197,100 | 487 |
| 2015-01-05 | 970 | 987 | 964 | 984 | 181,400 | 492 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2005-02-09]1株→2株 [1992-02-10]1株→1.5株 [1991-02-12]1株→1.1株 [1990-02-09]1株→1.3株