9728 日本管財(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 | 1,894 | 1,925 | 1,874 | 1,917 | 43,400 | 1,917 |
| 2015-12-29 | 1,873 | 1,892 | 1,854 | 1,880 | 35,300 | 1,880 |
| 2015-12-28 | 1,859 | 1,873 | 1,825 | 1,872 | 41,100 | 1,872 |
| 2015-12-25 | 1,884 | 1,884 | 1,852 | 1,853 | 23,100 | 1,853 |
| 2015-12-24 | 1,954 | 1,954 | 1,880 | 1,885 | 30,200 | 1,885 |
| 2015-12-22 | 1,921 | 1,971 | 1,921 | 1,954 | 30,500 | 1,954 |
| 2015-12-21 | 1,927 | 1,965 | 1,896 | 1,933 | 34,900 | 1,933 |
| 2015-12-18 | 1,962 | 1,997 | 1,940 | 1,949 | 47,400 | 1,949 |
| 2015-12-17 | 1,907 | 1,962 | 1,899 | 1,962 | 45,000 | 1,962 |
| 2015-12-16 | 1,856 | 1,895 | 1,855 | 1,870 | 55,300 | 1,870 |
| 2015-12-15 | 1,870 | 1,914 | 1,850 | 1,852 | 36,700 | 1,852 |
| 2015-12-14 | 1,840 | 1,889 | 1,840 | 1,879 | 47,100 | 1,879 |
| 2015-12-11 | 1,871 | 1,934 | 1,870 | 1,918 | 50,000 | 1,918 |
| 2015-12-10 | 1,926 | 1,938 | 1,887 | 1,890 | 52,900 | 1,890 |
| 2015-12-09 | 1,935 | 1,945 | 1,909 | 1,923 | 29,700 | 1,923 |
| 2015-12-08 | 1,954 | 1,967 | 1,937 | 1,941 | 44,000 | 1,941 |
| 2015-12-07 | 1,971 | 1,989 | 1,953 | 1,954 | 40,400 | 1,954 |
| 2015-12-04 | 1,960 | 1,986 | 1,951 | 1,959 | 35,900 | 1,959 |
| 2015-12-03 | 1,980 | 2,012 | 1,976 | 1,992 | 46,600 | 1,992 |
| 2015-12-02 | 2,029 | 2,029 | 1,962 | 1,978 | 66,000 | 1,978 |
| 2015-12-01 | 2,000 | 2,005 | 1,984 | 1,992 | 23,100 | 1,992 |
| 2015-11-30 | 1,992 | 2,007 | 1,978 | 1,999 | 38,400 | 1,999 |
| 2015-11-27 | 2,020 | 2,038 | 1,995 | 2,013 | 23,200 | 2,013 |
| 2015-11-26 | 1,993 | 2,029 | 1,977 | 2,020 | 61,300 | 2,020 |
| 2015-11-25 | 2,031 | 2,050 | 1,987 | 1,994 | 60,800 | 1,994 |
| 2015-11-24 | 2,070 | 2,085 | 2,033 | 2,047 | 75,800 | 2,047 |
| 2015-11-20 | 2,060 | 2,085 | 2,042 | 2,060 | 35,200 | 2,060 |
| 2015-11-19 | 2,040 | 2,070 | 2,031 | 2,044 | 42,000 | 2,044 |
| 2015-11-18 | 2,025 | 2,044 | 1,984 | 2,025 | 57,100 | 2,025 |
| 2015-11-17 | 1,995 | 2,027 | 1,965 | 2,026 | 48,100 | 2,026 |
| 2015-11-16 | 1,975 | 2,012 | 1,975 | 1,985 | 26,700 | 1,985 |
| 2015-11-13 | 1,989 | 2,054 | 1,969 | 2,007 | 74,000 | 2,007 |
| 2015-11-12 | 1,922 | 1,997 | 1,918 | 1,995 | 82,800 | 1,995 |
| 2015-11-11 | 1,889 | 1,923 | 1,889 | 1,922 | 39,700 | 1,922 |
| 2015-11-10 | 1,882 | 1,895 | 1,871 | 1,881 | 34,400 | 1,881 |
| 2015-11-09 | 1,866 | 1,887 | 1,860 | 1,882 | 30,400 | 1,882 |
| 2015-11-06 | 1,853 | 1,876 | 1,832 | 1,866 | 36,200 | 1,866 |
| 2015-11-05 | 1,926 | 1,926 | 1,866 | 1,870 | 50,900 | 1,870 |
| 2015-11-04 | 1,895 | 1,921 | 1,864 | 1,886 | 76,500 | 1,886 |
| 2015-11-02 | 1,840 | 1,885 | 1,828 | 1,877 | 51,400 | 1,877 |
| 2015-10-30 | 1,848 | 1,876 | 1,833 | 1,866 | 69,400 | 1,866 |
| 2015-10-29 | 1,819 | 1,849 | 1,806 | 1,849 | 179,800 | 1,849 |
| 2015-10-28 | 1,822 | 1,840 | 1,803 | 1,814 | 49,600 | 1,814 |
| 2015-10-27 | 1,851 | 1,852 | 1,816 | 1,821 | 56,100 | 1,821 |
| 2015-10-26 | 1,832 | 1,863 | 1,819 | 1,852 | 32,600 | 1,852 |
| 2015-10-23 | 1,851 | 1,851 | 1,822 | 1,832 | 38,900 | 1,832 |
| 2015-10-22 | 1,835 | 1,842 | 1,812 | 1,819 | 40,100 | 1,819 |
| 2015-10-21 | 1,820 | 1,873 | 1,820 | 1,858 | 46,000 | 1,858 |
| 2015-10-20 | 1,805 | 1,832 | 1,793 | 1,829 | 49,400 | 1,829 |
| 2015-10-19 | 1,797 | 1,812 | 1,790 | 1,811 | 38,600 | 1,811 |
| 2015-10-16 | 1,832 | 1,845 | 1,796 | 1,801 | 58,900 | 1,801 |
| 2015-10-15 | 1,818 | 1,839 | 1,791 | 1,832 | 65,100 | 1,832 |
| 2015-10-14 | 1,794 | 1,843 | 1,794 | 1,823 | 149,200 | 1,823 |
| 2015-10-13 | 1,740 | 1,790 | 1,730 | 1,761 | 64,000 | 1,761 |
| 2015-10-09 | 1,709 | 1,736 | 1,687 | 1,736 | 59,500 | 1,736 |
| 2015-10-08 | 1,708 | 1,720 | 1,684 | 1,709 | 99,900 | 1,709 |
| 2015-10-07 | 1,691 | 1,706 | 1,661 | 1,701 | 90,000 | 1,701 |
| 2015-10-06 | 1,708 | 1,725 | 1,690 | 1,692 | 84,300 | 1,692 |
| 2015-10-05 | 1,727 | 1,742 | 1,691 | 1,713 | 74,600 | 1,713 |
| 2015-10-02 | 1,772 | 1,790 | 1,730 | 1,744 | 67,700 | 1,744 |
| 2015-10-01 | 1,810 | 1,813 | 1,747 | 1,790 | 62,300 | 1,790 |
| 2015-09-30 | 1,809 | 1,825 | 1,718 | 1,800 | 82,000 | 1,800 |
| 2015-09-29 | 1,834 | 1,834 | 1,777 | 1,811 | 78,100 | 1,811 |
| 2015-09-28 | 1,808 | 1,880 | 1,794 | 1,860 | 111,400 | 1,860 |
| 2015-09-25 | 3,900 | 3,955 | 3,765 | 3,880 | 132,000 | 1,940 |
| 2015-09-24 | 3,720 | 3,730 | 3,680 | 3,710 | 64,600 | 1,855 |
| 2015-09-18 | 3,565 | 3,745 | 3,565 | 3,720 | 119,200 | 1,860 |
| 2015-09-17 | 3,495 | 3,640 | 3,475 | 3,620 | 46,600 | 1,810 |
| 2015-09-16 | 3,435 | 3,445 | 3,400 | 3,445 | 18,600 | 1,722.50 |
| 2015-09-15 | 3,405 | 3,455 | 3,390 | 3,390 | 21,000 | 1,695 |
| 2015-09-14 | 3,405 | 3,485 | 3,405 | 3,405 | 20,400 | 1,702.50 |
| 2015-09-11 | 3,355 | 3,495 | 3,355 | 3,445 | 36,500 | 1,722.50 |
| 2015-09-10 | 3,405 | 3,435 | 3,350 | 3,425 | 20,900 | 1,712.50 |
| 2015-09-09 | 3,380 | 3,495 | 3,370 | 3,495 | 25,300 | 1,747.50 |
| 2015-09-08 | 3,405 | 3,430 | 3,330 | 3,355 | 26,400 | 1,677.50 |
| 2015-09-07 | 3,400 | 3,500 | 3,365 | 3,445 | 27,800 | 1,722.50 |
| 2015-09-04 | 3,570 | 3,575 | 3,450 | 3,490 | 31,800 | 1,745 |
| 2015-09-03 | 3,560 | 3,660 | 3,555 | 3,565 | 26,200 | 1,782.50 |
| 2015-09-02 | 3,535 | 3,795 | 3,505 | 3,555 | 97,100 | 1,777.50 |
| 2015-09-01 | 3,540 | 3,625 | 3,535 | 3,570 | 55,800 | 1,785 |
| 2015-08-31 | 3,450 | 3,535 | 3,435 | 3,535 | 45,700 | 1,767.50 |
| 2015-08-28 | 3,450 | 3,480 | 3,355 | 3,435 | 103,900 | 1,717.50 |
| 2015-08-27 | 3,180 | 3,190 | 3,110 | 3,160 | 15,000 | 1,580 |
| 2015-08-26 | 2,997 | 3,095 | 2,996 | 3,075 | 23,800 | 1,537.50 |
| 2015-08-25 | 2,875 | 3,100 | 2,835 | 2,994 | 37,100 | 1,497 |
| 2015-08-24 | 3,090 | 3,145 | 3,070 | 3,095 | 30,700 | 1,547.50 |
| 2015-08-21 | 3,205 | 3,250 | 3,180 | 3,190 | 27,300 | 1,595 |
| 2015-08-20 | 3,195 | 3,345 | 3,195 | 3,320 | 21,500 | 1,660 |
| 2015-08-19 | 3,305 | 3,305 | 3,225 | 3,245 | 13,700 | 1,622.50 |
| 2015-08-18 | 3,350 | 3,350 | 3,290 | 3,315 | 11,400 | 1,657.50 |
| 2015-08-17 | 3,240 | 3,335 | 3,240 | 3,335 | 12,500 | 1,667.50 |
| 2015-08-14 | 3,190 | 3,270 | 3,155 | 3,255 | 16,700 | 1,627.50 |
| 2015-08-13 | 3,285 | 3,325 | 3,185 | 3,215 | 22,300 | 1,607.50 |
| 2015-08-12 | 3,285 | 3,355 | 3,285 | 3,315 | 19,100 | 1,657.50 |
| 2015-08-11 | 3,340 | 3,340 | 3,285 | 3,330 | 12,200 | 1,665 |
| 2015-08-10 | 3,285 | 3,340 | 3,270 | 3,340 | 19,300 | 1,670 |
| 2015-08-07 | 3,300 | 3,325 | 3,270 | 3,310 | 38,400 | 1,655 |
| 2015-08-06 | 3,220 | 3,345 | 3,215 | 3,315 | 79,400 | 1,657.50 |
| 2015-08-05 | 3,050 | 3,250 | 3,035 | 3,215 | 56,100 | 1,607.50 |
| 2015-08-04 | 3,055 | 3,080 | 3,030 | 3,060 | 16,200 | 1,530 |
| 2015-08-03 | 3,075 | 3,130 | 3,040 | 3,050 | 31,300 | 1,525 |
| 2015-07-31 | 3,015 | 3,095 | 3,015 | 3,070 | 26,000 | 1,535 |
| 2015-07-30 | 3,005 | 3,040 | 3,000 | 3,040 | 25,900 | 1,520 |
| 2015-07-29 | 2,990 | 3,010 | 2,974 | 3,005 | 50,100 | 1,502.50 |
| 2015-07-28 | 2,881 | 2,993 | 2,873 | 2,989 | 41,600 | 1,494.50 |
| 2015-07-27 | 2,890 | 2,902 | 2,885 | 2,898 | 29,700 | 1,449 |
| 2015-07-24 | 2,843 | 2,900 | 2,839 | 2,874 | 32,800 | 1,437 |
| 2015-07-23 | 2,818 | 2,845 | 2,818 | 2,843 | 25,400 | 1,421.50 |
| 2015-07-22 | 2,835 | 2,838 | 2,812 | 2,812 | 23,300 | 1,406 |
| 2015-07-21 | 2,840 | 2,852 | 2,830 | 2,835 | 22,300 | 1,417.50 |
| 2015-07-17 | 2,850 | 2,850 | 2,807 | 2,830 | 26,000 | 1,415 |
| 2015-07-16 | 2,789 | 2,817 | 2,786 | 2,807 | 24,800 | 1,403.50 |
| 2015-07-15 | 2,768 | 2,790 | 2,756 | 2,784 | 31,900 | 1,392 |
| 2015-07-14 | 2,737 | 2,756 | 2,708 | 2,750 | 19,200 | 1,375 |
| 2015-07-13 | 2,697 | 2,697 | 2,651 | 2,687 | 10,400 | 1,343.50 |
| 2015-07-10 | 2,647 | 2,697 | 2,640 | 2,647 | 23,900 | 1,323.50 |
| 2015-07-09 | 2,690 | 2,690 | 2,625 | 2,643 | 35,800 | 1,321.50 |
| 2015-07-08 | 2,742 | 2,746 | 2,705 | 2,705 | 23,200 | 1,352.50 |
| 2015-07-07 | 2,745 | 2,800 | 2,733 | 2,742 | 20,200 | 1,371 |
| 2015-07-06 | 2,773 | 2,783 | 2,742 | 2,744 | 17,100 | 1,372 |
| 2015-07-03 | 2,858 | 2,858 | 2,765 | 2,774 | 47,500 | 1,387 |
| 2015-07-02 | 2,873 | 2,885 | 2,857 | 2,885 | 37,800 | 1,442.50 |
| 2015-07-01 | 2,789 | 2,824 | 2,768 | 2,823 | 21,800 | 1,411.50 |
| 2015-06-30 | 2,720 | 2,776 | 2,706 | 2,774 | 35,800 | 1,387 |
| 2015-06-29 | 2,697 | 2,717 | 2,680 | 2,700 | 38,500 | 1,350 |
| 2015-06-26 | 2,710 | 2,728 | 2,700 | 2,723 | 28,900 | 1,361.50 |
| 2015-06-25 | 2,704 | 2,716 | 2,686 | 2,686 | 19,500 | 1,343 |
| 2015-06-24 | 2,714 | 2,723 | 2,700 | 2,712 | 30,800 | 1,356 |
| 2015-06-23 | 2,713 | 2,723 | 2,688 | 2,714 | 24,300 | 1,357 |
| 2015-06-22 | 2,690 | 2,703 | 2,675 | 2,687 | 28,400 | 1,343.50 |
| 2015-06-19 | 2,637 | 2,683 | 2,637 | 2,673 | 31,500 | 1,336.50 |
| 2015-06-18 | 2,650 | 2,658 | 2,629 | 2,629 | 26,300 | 1,314.50 |
| 2015-06-17 | 2,641 | 2,669 | 2,641 | 2,654 | 25,400 | 1,327 |
| 2015-06-16 | 2,665 | 2,674 | 2,631 | 2,642 | 20,500 | 1,321 |
| 2015-06-15 | 2,706 | 2,712 | 2,610 | 2,658 | 70,500 | 1,329 |
| 2015-06-12 | 2,702 | 2,712 | 2,689 | 2,706 | 35,200 | 1,353 |
| 2015-06-11 | 2,742 | 2,776 | 2,702 | 2,712 | 26,600 | 1,356 |
| 2015-06-10 | 2,779 | 2,788 | 2,742 | 2,742 | 21,700 | 1,371 |
| 2015-06-09 | 2,806 | 2,818 | 2,770 | 2,773 | 19,500 | 1,386.50 |
| 2015-06-08 | 2,800 | 2,818 | 2,786 | 2,806 | 7,500 | 1,403 |
| 2015-06-05 | 2,781 | 2,816 | 2,780 | 2,800 | 8,900 | 1,400 |
| 2015-06-04 | 2,795 | 2,808 | 2,780 | 2,780 | 12,200 | 1,390 |
| 2015-06-03 | 2,797 | 2,816 | 2,797 | 2,803 | 4,400 | 1,401.50 |
| 2015-06-02 | 2,830 | 2,837 | 2,800 | 2,810 | 9,300 | 1,405 |
| 2015-06-01 | 2,810 | 2,824 | 2,800 | 2,821 | 7,500 | 1,410.50 |
| 2015-05-29 | 2,804 | 2,826 | 2,780 | 2,819 | 13,700 | 1,409.50 |
| 2015-05-28 | 2,811 | 2,812 | 2,782 | 2,784 | 12,200 | 1,392 |
| 2015-05-27 | 2,824 | 2,824 | 2,750 | 2,803 | 13,600 | 1,401.50 |
| 2015-05-26 | 2,823 | 2,824 | 2,810 | 2,812 | 4,600 | 1,406 |
| 2015-05-25 | 2,819 | 2,821 | 2,809 | 2,810 | 10,400 | 1,405 |
| 2015-05-22 | 2,835 | 2,835 | 2,807 | 2,808 | 10,100 | 1,404 |
| 2015-05-21 | 2,835 | 2,845 | 2,812 | 2,812 | 22,600 | 1,406 |
| 2015-05-20 | 2,831 | 2,857 | 2,831 | 2,850 | 10,400 | 1,425 |
| 2015-05-19 | 2,852 | 2,884 | 2,836 | 2,845 | 14,100 | 1,422.50 |
| 2015-05-18 | 2,869 | 2,898 | 2,836 | 2,849 | 13,100 | 1,424.50 |
| 2015-05-15 | 2,884 | 2,915 | 2,861 | 2,866 | 13,200 | 1,433 |
| 2015-05-14 | 2,865 | 2,900 | 2,865 | 2,869 | 9,400 | 1,434.50 |
| 2015-05-13 | 2,872 | 2,882 | 2,853 | 2,865 | 7,800 | 1,432.50 |
| 2015-05-12 | 2,855 | 2,900 | 2,842 | 2,864 | 18,500 | 1,432 |
| 2015-05-11 | 2,910 | 2,935 | 2,850 | 2,860 | 43,100 | 1,430 |
| 2015-05-08 | 2,812 | 2,844 | 2,805 | 2,829 | 18,700 | 1,414.50 |
| 2015-05-07 | 2,825 | 2,858 | 2,808 | 2,809 | 11,700 | 1,404.50 |
| 2015-05-01 | 2,847 | 2,890 | 2,816 | 2,855 | 24,100 | 1,427.50 |
| 2015-04-30 | 2,911 | 2,916 | 2,867 | 2,891 | 20,100 | 1,445.50 |
| 2015-04-28 | 2,922 | 2,953 | 2,905 | 2,911 | 26,100 | 1,455.50 |
| 2015-04-27 | 2,928 | 2,980 | 2,928 | 2,948 | 22,500 | 1,474 |
| 2015-04-24 | 2,929 | 2,929 | 2,902 | 2,918 | 5,100 | 1,459 |
| 2015-04-23 | 2,950 | 2,960 | 2,919 | 2,929 | 11,000 | 1,464.50 |
| 2015-04-22 | 2,816 | 2,970 | 2,815 | 2,950 | 72,100 | 1,475 |
| 2015-04-21 | 2,807 | 2,825 | 2,802 | 2,816 | 9,900 | 1,408 |
| 2015-04-20 | 2,821 | 2,840 | 2,806 | 2,816 | 14,300 | 1,408 |
| 2015-04-17 | 2,760 | 2,882 | 2,753 | 2,861 | 35,000 | 1,430.50 |
| 2015-04-16 | 2,785 | 2,785 | 2,755 | 2,780 | 22,700 | 1,390 |
| 2015-04-15 | 2,801 | 2,817 | 2,782 | 2,805 | 7,900 | 1,402.50 |
| 2015-04-14 | 2,818 | 2,818 | 2,801 | 2,816 | 5,200 | 1,408 |
| 2015-04-13 | 2,820 | 2,822 | 2,799 | 2,801 | 10,900 | 1,400.50 |
| 2015-04-10 | 2,845 | 2,845 | 2,801 | 2,820 | 17,300 | 1,410 |
| 2015-04-09 | 2,840 | 2,845 | 2,811 | 2,828 | 6,600 | 1,414 |
| 2015-04-08 | 2,796 | 2,826 | 2,796 | 2,820 | 18,300 | 1,410 |
| 2015-04-07 | 2,800 | 2,810 | 2,781 | 2,796 | 14,900 | 1,398 |
| 2015-04-06 | 2,820 | 2,828 | 2,801 | 2,805 | 10,900 | 1,402.50 |
| 2015-04-03 | 2,858 | 2,876 | 2,801 | 2,839 | 16,400 | 1,419.50 |
| 2015-04-02 | 2,887 | 2,893 | 2,850 | 2,875 | 16,800 | 1,437.50 |
| 2015-04-01 | 2,869 | 2,871 | 2,826 | 2,849 | 24,000 | 1,424.50 |
| 2015-03-31 | 2,830 | 2,888 | 2,829 | 2,859 | 34,800 | 1,429.50 |
| 2015-03-30 | 2,783 | 2,829 | 2,770 | 2,818 | 20,700 | 1,409 |
| 2015-03-27 | 2,837 | 2,900 | 2,796 | 2,796 | 37,600 | 1,398 |
| 2015-03-26 | 2,946 | 2,946 | 2,904 | 2,926 | 61,100 | 1,463 |
| 2015-03-25 | 2,995 | 3,000 | 2,900 | 2,946 | 52,800 | 1,473 |
| 2015-03-24 | 2,993 | 3,045 | 2,913 | 3,030 | 34,400 | 1,515 |
| 2015-03-23 | 2,950 | 3,035 | 2,950 | 2,996 | 32,900 | 1,498 |
| 2015-03-20 | 2,927 | 2,952 | 2,886 | 2,944 | 33,000 | 1,472 |
| 2015-03-19 | 2,901 | 2,930 | 2,887 | 2,927 | 34,000 | 1,463.50 |
| 2015-03-18 | 2,801 | 2,908 | 2,775 | 2,872 | 37,200 | 1,436 |
| 2015-03-17 | 2,750 | 2,818 | 2,736 | 2,773 | 47,500 | 1,386.50 |
| 2015-03-16 | 2,697 | 2,718 | 2,682 | 2,708 | 26,200 | 1,354 |
| 2015-03-13 | 2,674 | 2,696 | 2,668 | 2,671 | 35,300 | 1,335.50 |
| 2015-03-12 | 2,646 | 2,676 | 2,639 | 2,640 | 18,800 | 1,320 |
| 2015-03-11 | 2,610 | 2,620 | 2,603 | 2,612 | 16,000 | 1,306 |
| 2015-03-10 | 2,655 | 2,655 | 2,611 | 2,611 | 21,600 | 1,305.50 |
| 2015-03-09 | 2,650 | 2,660 | 2,623 | 2,629 | 21,300 | 1,314.50 |
| 2015-03-06 | 2,643 | 2,660 | 2,643 | 2,650 | 8,300 | 1,325 |
| 2015-03-05 | 2,684 | 2,694 | 2,647 | 2,647 | 17,700 | 1,323.50 |
| 2015-03-04 | 2,696 | 2,699 | 2,680 | 2,684 | 11,200 | 1,342 |
| 2015-03-03 | 2,684 | 2,715 | 2,684 | 2,709 | 14,400 | 1,354.50 |
| 2015-03-02 | 2,695 | 2,702 | 2,678 | 2,681 | 10,900 | 1,340.50 |
| 2015-02-27 | 2,682 | 2,706 | 2,663 | 2,664 | 16,000 | 1,332 |
| 2015-02-26 | 2,687 | 2,702 | 2,685 | 2,697 | 21,100 | 1,348.50 |
| 2015-02-25 | 2,687 | 2,692 | 2,682 | 2,688 | 16,400 | 1,344 |
| 2015-02-24 | 2,684 | 2,684 | 2,670 | 2,679 | 14,500 | 1,339.50 |
| 2015-02-23 | 2,672 | 2,678 | 2,661 | 2,666 | 12,000 | 1,333 |
| 2015-02-20 | 2,650 | 2,663 | 2,643 | 2,659 | 8,600 | 1,329.50 |
| 2015-02-19 | 2,640 | 2,652 | 2,640 | 2,643 | 12,200 | 1,321.50 |
| 2015-02-18 | 2,640 | 2,648 | 2,633 | 2,638 | 16,300 | 1,319 |
| 2015-02-17 | 2,612 | 2,635 | 2,611 | 2,615 | 12,000 | 1,307.50 |
| 2015-02-16 | 2,605 | 2,629 | 2,600 | 2,614 | 14,500 | 1,307 |
| 2015-02-13 | 2,597 | 2,618 | 2,591 | 2,604 | 11,000 | 1,302 |
| 2015-02-12 | 2,625 | 2,635 | 2,597 | 2,597 | 21,400 | 1,298.50 |
| 2015-02-10 | 2,613 | 2,624 | 2,600 | 2,606 | 14,300 | 1,303 |
| 2015-02-09 | 2,615 | 2,622 | 2,603 | 2,610 | 7,900 | 1,305 |
| 2015-02-06 | 2,586 | 2,615 | 2,584 | 2,585 | 14,500 | 1,292.50 |
| 2015-02-05 | 2,577 | 2,600 | 2,570 | 2,586 | 6,100 | 1,293 |
| 2015-02-04 | 2,556 | 2,599 | 2,556 | 2,577 | 8,200 | 1,288.50 |
| 2015-02-03 | 2,586 | 2,603 | 2,554 | 2,556 | 17,500 | 1,278 |
| 2015-02-02 | 2,612 | 2,612 | 2,574 | 2,586 | 11,600 | 1,293 |
| 2015-01-30 | 2,571 | 2,594 | 2,564 | 2,571 | 10,600 | 1,285.50 |
| 2015-01-29 | 2,600 | 2,612 | 2,571 | 2,571 | 9,100 | 1,285.50 |
| 2015-01-28 | 2,561 | 2,627 | 2,560 | 2,602 | 10,700 | 1,301 |
| 2015-01-27 | 2,564 | 2,584 | 2,558 | 2,569 | 9,000 | 1,284.50 |
| 2015-01-26 | 2,569 | 2,569 | 2,552 | 2,560 | 5,700 | 1,280 |
| 2015-01-23 | 2,572 | 2,577 | 2,552 | 2,564 | 8,300 | 1,282 |
| 2015-01-22 | 2,576 | 2,576 | 2,540 | 2,557 | 11,200 | 1,278.50 |
| 2015-01-21 | 2,601 | 2,601 | 2,561 | 2,561 | 7,100 | 1,280.50 |
| 2015-01-20 | 2,548 | 2,587 | 2,548 | 2,580 | 10,000 | 1,290 |
| 2015-01-19 | 2,574 | 2,594 | 2,543 | 2,548 | 14,400 | 1,274 |
| 2015-01-16 | 2,596 | 2,606 | 2,553 | 2,575 | 14,100 | 1,287.50 |
| 2015-01-15 | 2,591 | 2,625 | 2,591 | 2,617 | 6,300 | 1,308.50 |
| 2015-01-14 | 2,618 | 2,634 | 2,589 | 2,598 | 14,100 | 1,299 |
| 2015-01-13 | 2,667 | 2,674 | 2,617 | 2,633 | 14,200 | 1,316.50 |
| 2015-01-09 | 2,659 | 2,673 | 2,643 | 2,654 | 8,200 | 1,327 |
| 2015-01-08 | 2,615 | 2,654 | 2,615 | 2,652 | 7,500 | 1,326 |
| 2015-01-07 | 2,630 | 2,665 | 2,615 | 2,615 | 7,400 | 1,307.50 |
| 2015-01-06 | 2,668 | 2,673 | 2,631 | 2,631 | 13,900 | 1,315.50 |
| 2015-01-05 | 2,729 | 2,729 | 2,675 | 2,678 | 7,300 | 1,339 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-06-27]1株→1.2株