9744 (株)メイテックグループホールディングス 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 | 4,115 | 4,175 | 4,095 | 4,155 | 68,300 | 1,385 |
| 2015-12-29 | 4,085 | 4,140 | 4,045 | 4,115 | 90,300 | 1,371.67 |
| 2015-12-28 | 4,080 | 4,115 | 4,030 | 4,075 | 69,300 | 1,358.33 |
| 2015-12-25 | 4,140 | 4,140 | 4,015 | 4,040 | 129,300 | 1,346.67 |
| 2015-12-24 | 4,210 | 4,240 | 4,100 | 4,110 | 82,800 | 1,370 |
| 2015-12-22 | 4,210 | 4,240 | 4,190 | 4,190 | 98,800 | 1,396.67 |
| 2015-12-21 | 4,215 | 4,280 | 4,155 | 4,195 | 151,200 | 1,398.33 |
| 2015-12-18 | 4,300 | 4,355 | 4,215 | 4,215 | 189,600 | 1,405 |
| 2015-12-17 | 4,265 | 4,320 | 4,240 | 4,290 | 187,800 | 1,430 |
| 2015-12-16 | 4,220 | 4,245 | 4,175 | 4,195 | 217,100 | 1,398.33 |
| 2015-12-15 | 4,230 | 4,315 | 4,175 | 4,180 | 194,700 | 1,393.33 |
| 2015-12-14 | 4,200 | 4,280 | 4,200 | 4,260 | 208,500 | 1,420 |
| 2015-12-11 | 4,285 | 4,330 | 4,225 | 4,255 | 264,700 | 1,418.33 |
| 2015-12-10 | 4,195 | 4,210 | 4,155 | 4,170 | 162,200 | 1,390 |
| 2015-12-09 | 4,280 | 4,325 | 4,185 | 4,200 | 206,500 | 1,400 |
| 2015-12-08 | 4,345 | 4,365 | 4,315 | 4,330 | 176,700 | 1,443.33 |
| 2015-12-07 | 4,320 | 4,400 | 4,305 | 4,365 | 176,900 | 1,455 |
| 2015-12-04 | 4,270 | 4,395 | 4,265 | 4,320 | 208,900 | 1,440 |
| 2015-12-03 | 4,350 | 4,380 | 4,250 | 4,310 | 239,300 | 1,436.67 |
| 2015-12-02 | 4,255 | 4,460 | 4,235 | 4,410 | 337,400 | 1,470 |
| 2015-12-01 | 4,130 | 4,260 | 4,125 | 4,255 | 333,000 | 1,418.33 |
| 2015-11-30 | 4,130 | 4,140 | 4,105 | 4,105 | 321,900 | 1,368.33 |
| 2015-11-27 | 4,125 | 4,160 | 4,120 | 4,135 | 175,700 | 1,378.33 |
| 2015-11-26 | 4,105 | 4,135 | 4,085 | 4,120 | 266,100 | 1,373.33 |
| 2015-11-25 | 4,160 | 4,165 | 4,100 | 4,135 | 185,600 | 1,378.33 |
| 2015-11-24 | 4,240 | 4,260 | 4,165 | 4,185 | 204,700 | 1,395 |
| 2015-11-20 | 4,240 | 4,245 | 4,195 | 4,240 | 109,600 | 1,413.33 |
| 2015-11-19 | 4,315 | 4,330 | 4,150 | 4,190 | 214,000 | 1,396.67 |
| 2015-11-18 | 4,310 | 4,335 | 4,250 | 4,265 | 152,800 | 1,421.67 |
| 2015-11-17 | 4,260 | 4,305 | 4,230 | 4,275 | 165,800 | 1,425 |
| 2015-11-16 | 4,180 | 4,250 | 4,180 | 4,210 | 140,600 | 1,403.33 |
| 2015-11-13 | 4,265 | 4,290 | 4,200 | 4,225 | 132,700 | 1,408.33 |
| 2015-11-12 | 4,275 | 4,345 | 4,255 | 4,300 | 86,500 | 1,433.33 |
| 2015-11-11 | 4,210 | 4,315 | 4,210 | 4,300 | 158,700 | 1,433.33 |
| 2015-11-10 | 4,150 | 4,270 | 4,150 | 4,220 | 170,100 | 1,406.67 |
| 2015-11-09 | 4,225 | 4,240 | 4,115 | 4,175 | 301,500 | 1,391.67 |
| 2015-11-06 | 4,280 | 4,285 | 4,185 | 4,210 | 259,400 | 1,403.33 |
| 2015-11-05 | 4,470 | 4,535 | 4,260 | 4,280 | 403,600 | 1,426.67 |
| 2015-11-04 | 4,410 | 4,450 | 4,370 | 4,400 | 199,600 | 1,466.67 |
| 2015-11-02 | 4,400 | 4,400 | 4,290 | 4,305 | 111,000 | 1,435 |
| 2015-10-30 | 4,390 | 4,455 | 4,355 | 4,415 | 148,700 | 1,471.67 |
| 2015-10-29 | 4,365 | 4,380 | 4,320 | 4,370 | 217,600 | 1,456.67 |
| 2015-10-28 | 4,415 | 4,435 | 4,340 | 4,380 | 145,600 | 1,460 |
| 2015-10-27 | 4,405 | 4,440 | 4,370 | 4,410 | 122,000 | 1,470 |
| 2015-10-26 | 4,450 | 4,450 | 4,390 | 4,390 | 91,700 | 1,463.33 |
| 2015-10-23 | 4,355 | 4,465 | 4,310 | 4,410 | 207,000 | 1,470 |
| 2015-10-22 | 4,260 | 4,310 | 4,150 | 4,215 | 187,900 | 1,405 |
| 2015-10-21 | 4,340 | 4,365 | 4,305 | 4,330 | 125,400 | 1,443.33 |
| 2015-10-20 | 4,300 | 4,340 | 4,280 | 4,295 | 88,400 | 1,431.67 |
| 2015-10-19 | 4,315 | 4,345 | 4,280 | 4,310 | 141,600 | 1,436.67 |
| 2015-10-16 | 4,370 | 4,425 | 4,300 | 4,300 | 124,100 | 1,433.33 |
| 2015-10-15 | 4,250 | 4,385 | 4,250 | 4,355 | 191,000 | 1,451.67 |
| 2015-10-14 | 4,195 | 4,260 | 4,170 | 4,230 | 147,700 | 1,410 |
| 2015-10-13 | 4,240 | 4,270 | 4,215 | 4,220 | 90,400 | 1,406.67 |
| 2015-10-09 | 4,225 | 4,255 | 4,165 | 4,250 | 85,400 | 1,416.67 |
| 2015-10-08 | 4,240 | 4,255 | 4,185 | 4,200 | 151,000 | 1,400 |
| 2015-10-07 | 4,285 | 4,300 | 4,160 | 4,240 | 82,800 | 1,413.33 |
| 2015-10-06 | 4,300 | 4,300 | 4,200 | 4,245 | 106,100 | 1,415 |
| 2015-10-05 | 4,250 | 4,275 | 4,215 | 4,250 | 256,800 | 1,416.67 |
| 2015-10-02 | 4,130 | 4,185 | 4,095 | 4,170 | 144,600 | 1,390 |
| 2015-10-01 | 4,200 | 4,240 | 4,155 | 4,175 | 103,500 | 1,391.67 |
| 2015-09-30 | 4,130 | 4,190 | 4,085 | 4,160 | 171,200 | 1,386.67 |
| 2015-09-29 | 4,135 | 4,190 | 4,025 | 4,030 | 160,600 | 1,343.33 |
| 2015-09-28 | 4,200 | 4,250 | 4,150 | 4,200 | 157,300 | 1,400 |
| 2015-09-25 | 4,225 | 4,235 | 4,155 | 4,210 | 218,600 | 1,403.33 |
| 2015-09-24 | 4,150 | 4,260 | 4,140 | 4,170 | 244,300 | 1,390 |
| 2015-09-18 | 4,280 | 4,280 | 4,160 | 4,175 | 134,200 | 1,391.67 |
| 2015-09-17 | 4,290 | 4,325 | 4,215 | 4,325 | 83,200 | 1,441.67 |
| 2015-09-16 | 4,360 | 4,360 | 4,250 | 4,300 | 97,200 | 1,433.33 |
| 2015-09-15 | 4,330 | 4,375 | 4,285 | 4,330 | 109,400 | 1,443.33 |
| 2015-09-14 | 4,330 | 4,360 | 4,275 | 4,280 | 121,400 | 1,426.67 |
| 2015-09-11 | 4,235 | 4,400 | 4,225 | 4,370 | 158,100 | 1,456.67 |
| 2015-09-10 | 4,235 | 4,330 | 4,230 | 4,305 | 146,900 | 1,435 |
| 2015-09-09 | 4,335 | 4,380 | 4,295 | 4,380 | 122,900 | 1,460 |
| 2015-09-08 | 4,370 | 4,380 | 4,210 | 4,215 | 119,100 | 1,405 |
| 2015-09-07 | 4,330 | 4,400 | 4,295 | 4,350 | 108,300 | 1,450 |
| 2015-09-04 | 4,530 | 4,530 | 4,330 | 4,360 | 172,900 | 1,453.33 |
| 2015-09-03 | 4,510 | 4,595 | 4,505 | 4,515 | 102,700 | 1,505 |
| 2015-09-02 | 4,430 | 4,630 | 4,425 | 4,500 | 155,900 | 1,500 |
| 2015-09-01 | 4,615 | 4,730 | 4,560 | 4,570 | 222,700 | 1,523.33 |
| 2015-08-31 | 4,590 | 4,695 | 4,565 | 4,675 | 158,200 | 1,558.33 |
| 2015-08-28 | 4,555 | 4,660 | 4,450 | 4,635 | 231,100 | 1,545 |
| 2015-08-27 | 4,495 | 4,580 | 4,355 | 4,380 | 184,600 | 1,460 |
| 2015-08-26 | 4,225 | 4,475 | 4,160 | 4,450 | 292,800 | 1,483.33 |
| 2015-08-25 | 4,080 | 4,300 | 4,035 | 4,155 | 199,400 | 1,385 |
| 2015-08-24 | 4,480 | 4,525 | 4,260 | 4,260 | 115,000 | 1,420 |
| 2015-08-21 | 4,785 | 4,800 | 4,630 | 4,640 | 133,800 | 1,546.67 |
| 2015-08-20 | 4,965 | 4,970 | 4,835 | 4,845 | 88,300 | 1,615 |
| 2015-08-19 | 4,985 | 5,050 | 4,940 | 4,970 | 104,200 | 1,656.67 |
| 2015-08-18 | 5,000 | 5,050 | 4,960 | 4,990 | 141,200 | 1,663.33 |
| 2015-08-17 | 4,890 | 5,000 | 4,875 | 4,995 | 150,100 | 1,665 |
| 2015-08-14 | 4,850 | 4,860 | 4,790 | 4,845 | 89,900 | 1,615 |
| 2015-08-13 | 4,865 | 4,910 | 4,835 | 4,890 | 99,700 | 1,630 |
| 2015-08-12 | 4,910 | 4,975 | 4,870 | 4,900 | 166,200 | 1,633.33 |
| 2015-08-11 | 4,970 | 5,000 | 4,880 | 4,915 | 100,500 | 1,638.33 |
| 2015-08-10 | 4,880 | 4,980 | 4,880 | 4,950 | 138,100 | 1,650 |
| 2015-08-07 | 4,885 | 4,905 | 4,820 | 4,875 | 142,500 | 1,625 |
| 2015-08-06 | 4,895 | 4,925 | 4,805 | 4,815 | 65,200 | 1,605 |
| 2015-08-05 | 4,890 | 4,905 | 4,825 | 4,865 | 123,900 | 1,621.67 |
| 2015-08-04 | 4,900 | 4,940 | 4,880 | 4,915 | 125,100 | 1,638.33 |
| 2015-08-03 | 4,855 | 4,920 | 4,820 | 4,915 | 92,200 | 1,638.33 |
| 2015-07-31 | 4,980 | 4,985 | 4,880 | 4,900 | 105,900 | 1,633.33 |
| 2015-07-30 | 4,995 | 5,020 | 4,900 | 4,940 | 157,200 | 1,646.67 |
| 2015-07-29 | 5,000 | 5,120 | 4,895 | 4,935 | 352,800 | 1,645 |
| 2015-07-28 | 4,770 | 4,890 | 4,755 | 4,835 | 111,900 | 1,611.67 |
| 2015-07-27 | 4,865 | 4,880 | 4,815 | 4,840 | 99,700 | 1,613.33 |
| 2015-07-24 | 4,965 | 4,965 | 4,905 | 4,920 | 108,500 | 1,640 |
| 2015-07-23 | 4,920 | 4,970 | 4,905 | 4,965 | 97,700 | 1,655 |
| 2015-07-22 | 4,935 | 4,935 | 4,855 | 4,900 | 117,800 | 1,633.33 |
| 2015-07-21 | 4,930 | 4,940 | 4,890 | 4,900 | 88,600 | 1,633.33 |
| 2015-07-17 | 4,900 | 4,920 | 4,800 | 4,845 | 65,900 | 1,615 |
| 2015-07-16 | 4,850 | 5,000 | 4,830 | 4,895 | 182,700 | 1,631.67 |
| 2015-07-15 | 4,790 | 4,830 | 4,765 | 4,810 | 138,600 | 1,603.33 |
| 2015-07-14 | 4,690 | 4,760 | 4,690 | 4,730 | 133,900 | 1,576.67 |
| 2015-07-13 | 4,555 | 4,660 | 4,545 | 4,635 | 124,500 | 1,545 |
| 2015-07-10 | 4,540 | 4,630 | 4,500 | 4,540 | 126,700 | 1,513.33 |
| 2015-07-09 | 4,400 | 4,520 | 4,285 | 4,505 | 151,800 | 1,501.67 |
| 2015-07-08 | 4,570 | 4,585 | 4,490 | 4,530 | 175,100 | 1,510 |
| 2015-07-07 | 4,565 | 4,665 | 4,550 | 4,615 | 124,100 | 1,538.33 |
| 2015-07-06 | 4,500 | 4,560 | 4,490 | 4,505 | 72,900 | 1,501.67 |
| 2015-07-03 | 4,590 | 4,595 | 4,545 | 4,575 | 114,100 | 1,525 |
| 2015-07-02 | 4,555 | 4,645 | 4,550 | 4,590 | 136,400 | 1,530 |
| 2015-07-01 | 4,555 | 4,590 | 4,485 | 4,505 | 170,100 | 1,501.67 |
| 2015-06-30 | 4,555 | 4,585 | 4,490 | 4,560 | 153,600 | 1,520 |
| 2015-06-29 | 4,520 | 4,565 | 4,485 | 4,485 | 154,000 | 1,495 |
| 2015-06-26 | 4,670 | 4,710 | 4,600 | 4,700 | 86,500 | 1,566.67 |
| 2015-06-25 | 4,670 | 4,725 | 4,605 | 4,635 | 119,000 | 1,545 |
| 2015-06-24 | 4,615 | 4,720 | 4,585 | 4,675 | 169,300 | 1,558.33 |
| 2015-06-23 | 4,620 | 4,620 | 4,550 | 4,575 | 107,900 | 1,525 |
| 2015-06-22 | 4,600 | 4,635 | 4,575 | 4,585 | 139,600 | 1,528.33 |
| 2015-06-19 | 4,585 | 4,630 | 4,540 | 4,565 | 101,500 | 1,521.67 |
| 2015-06-18 | 4,500 | 4,610 | 4,500 | 4,575 | 170,000 | 1,525 |
| 2015-06-17 | 4,490 | 4,575 | 4,430 | 4,450 | 99,500 | 1,483.33 |
| 2015-06-16 | 4,480 | 4,540 | 4,480 | 4,510 | 51,000 | 1,503.33 |
| 2015-06-15 | 4,410 | 4,535 | 4,405 | 4,525 | 95,800 | 1,508.33 |
| 2015-06-12 | 4,445 | 4,510 | 4,415 | 4,430 | 194,400 | 1,476.67 |
| 2015-06-11 | 4,470 | 4,530 | 4,440 | 4,490 | 75,600 | 1,496.67 |
| 2015-06-10 | 4,485 | 4,565 | 4,465 | 4,470 | 123,200 | 1,490 |
| 2015-06-09 | 4,495 | 4,550 | 4,455 | 4,455 | 179,900 | 1,485 |
| 2015-06-08 | 4,700 | 4,700 | 4,495 | 4,530 | 175,200 | 1,510 |
| 2015-06-05 | 4,720 | 4,790 | 4,705 | 4,740 | 145,000 | 1,580 |
| 2015-06-04 | 4,670 | 4,785 | 4,650 | 4,720 | 118,500 | 1,573.33 |
| 2015-06-03 | 4,685 | 4,685 | 4,620 | 4,650 | 127,300 | 1,550 |
| 2015-06-02 | 4,570 | 4,650 | 4,570 | 4,620 | 82,100 | 1,540 |
| 2015-06-01 | 4,565 | 4,675 | 4,565 | 4,610 | 166,000 | 1,536.67 |
| 2015-05-29 | 4,500 | 4,565 | 4,480 | 4,540 | 94,900 | 1,513.33 |
| 2015-05-28 | 4,570 | 4,585 | 4,510 | 4,565 | 93,100 | 1,521.67 |
| 2015-05-27 | 4,595 | 4,630 | 4,565 | 4,570 | 48,500 | 1,523.33 |
| 2015-05-26 | 4,570 | 4,635 | 4,540 | 4,610 | 69,900 | 1,536.67 |
| 2015-05-25 | 4,650 | 4,675 | 4,550 | 4,620 | 106,300 | 1,540 |
| 2015-05-22 | 4,560 | 4,640 | 4,530 | 4,630 | 190,100 | 1,543.33 |
| 2015-05-21 | 4,525 | 4,600 | 4,475 | 4,485 | 167,400 | 1,495 |
| 2015-05-20 | 4,500 | 4,615 | 4,500 | 4,585 | 173,600 | 1,528.33 |
| 2015-05-19 | 4,450 | 4,500 | 4,410 | 4,435 | 118,600 | 1,478.33 |
| 2015-05-18 | 4,390 | 4,480 | 4,360 | 4,440 | 149,400 | 1,480 |
| 2015-05-15 | 4,170 | 4,390 | 4,150 | 4,360 | 180,600 | 1,453.33 |
| 2015-05-14 | 4,080 | 4,165 | 4,080 | 4,160 | 92,900 | 1,386.67 |
| 2015-05-13 | 4,060 | 4,170 | 4,000 | 4,145 | 144,000 | 1,381.67 |
| 2015-05-12 | 3,825 | 4,070 | 3,825 | 4,065 | 207,600 | 1,355 |
| 2015-05-11 | 3,890 | 3,975 | 3,870 | 3,925 | 119,300 | 1,308.33 |
| 2015-05-08 | 3,830 | 3,865 | 3,790 | 3,800 | 49,900 | 1,266.67 |
| 2015-05-07 | 3,745 | 3,860 | 3,745 | 3,835 | 73,400 | 1,278.33 |
| 2015-05-01 | 3,810 | 3,840 | 3,760 | 3,805 | 77,800 | 1,268.33 |
| 2015-04-30 | 3,850 | 3,905 | 3,810 | 3,855 | 124,900 | 1,285 |
| 2015-04-28 | 3,900 | 3,910 | 3,855 | 3,865 | 99,600 | 1,288.33 |
| 2015-04-27 | 3,925 | 3,935 | 3,895 | 3,935 | 61,400 | 1,311.67 |
| 2015-04-24 | 3,915 | 3,930 | 3,895 | 3,905 | 55,200 | 1,301.67 |
| 2015-04-23 | 3,995 | 4,015 | 3,950 | 3,955 | 42,600 | 1,318.33 |
| 2015-04-22 | 3,975 | 4,050 | 3,975 | 4,010 | 67,400 | 1,336.67 |
| 2015-04-21 | 3,900 | 3,945 | 3,890 | 3,940 | 49,800 | 1,313.33 |
| 2015-04-20 | 3,900 | 3,955 | 3,900 | 3,920 | 49,200 | 1,306.67 |
| 2015-04-17 | 3,910 | 3,990 | 3,900 | 3,950 | 96,200 | 1,316.67 |
| 2015-04-16 | 3,960 | 3,960 | 3,875 | 3,955 | 88,600 | 1,318.33 |
| 2015-04-15 | 3,970 | 4,005 | 3,950 | 3,990 | 53,700 | 1,330 |
| 2015-04-14 | 4,005 | 4,025 | 3,965 | 4,010 | 97,700 | 1,336.67 |
| 2015-04-13 | 4,045 | 4,065 | 4,005 | 4,050 | 44,400 | 1,350 |
| 2015-04-10 | 4,100 | 4,100 | 4,025 | 4,035 | 98,800 | 1,345 |
| 2015-04-09 | 4,130 | 4,130 | 4,060 | 4,100 | 43,700 | 1,366.67 |
| 2015-04-08 | 4,070 | 4,165 | 4,070 | 4,135 | 78,000 | 1,378.33 |
| 2015-04-07 | 4,015 | 4,065 | 3,970 | 4,030 | 107,500 | 1,343.33 |
| 2015-04-06 | 3,960 | 4,045 | 3,960 | 4,015 | 87,500 | 1,338.33 |
| 2015-04-03 | 3,985 | 4,045 | 3,985 | 4,005 | 98,500 | 1,335 |
| 2015-04-02 | 3,970 | 4,010 | 3,945 | 3,975 | 89,700 | 1,325 |
| 2015-04-01 | 4,015 | 4,025 | 3,920 | 3,965 | 108,200 | 1,321.67 |
| 2015-03-31 | 4,030 | 4,090 | 3,995 | 4,025 | 115,200 | 1,341.67 |
| 2015-03-30 | 3,970 | 4,035 | 3,965 | 4,000 | 113,700 | 1,333.33 |
| 2015-03-27 | 3,900 | 4,010 | 3,900 | 3,960 | 155,100 | 1,320 |
| 2015-03-26 | 3,935 | 3,955 | 3,890 | 3,940 | 90,400 | 1,313.33 |
| 2015-03-25 | 3,905 | 3,945 | 3,870 | 3,945 | 55,700 | 1,315 |
| 2015-03-24 | 3,960 | 3,980 | 3,890 | 3,920 | 70,400 | 1,306.67 |
| 2015-03-23 | 3,990 | 3,990 | 3,950 | 3,985 | 101,100 | 1,328.33 |
| 2015-03-20 | 3,945 | 3,980 | 3,925 | 3,975 | 59,300 | 1,325 |
| 2015-03-19 | 3,895 | 3,930 | 3,840 | 3,910 | 125,700 | 1,303.33 |
| 2015-03-18 | 3,920 | 3,950 | 3,875 | 3,945 | 114,500 | 1,315 |
| 2015-03-17 | 3,885 | 3,935 | 3,885 | 3,920 | 77,400 | 1,306.67 |
| 2015-03-16 | 3,870 | 3,915 | 3,855 | 3,910 | 103,300 | 1,303.33 |
| 2015-03-13 | 3,845 | 3,870 | 3,820 | 3,835 | 136,100 | 1,278.33 |
| 2015-03-12 | 3,805 | 3,865 | 3,805 | 3,830 | 65,100 | 1,276.67 |
| 2015-03-11 | 3,840 | 3,875 | 3,825 | 3,835 | 50,700 | 1,278.33 |
| 2015-03-10 | 3,880 | 3,900 | 3,835 | 3,860 | 64,300 | 1,286.67 |
| 2015-03-09 | 3,860 | 3,885 | 3,835 | 3,860 | 56,200 | 1,286.67 |
| 2015-03-06 | 3,850 | 3,890 | 3,835 | 3,880 | 79,200 | 1,293.33 |
| 2015-03-05 | 3,790 | 3,830 | 3,780 | 3,820 | 70,100 | 1,273.33 |
| 2015-03-04 | 3,820 | 3,835 | 3,750 | 3,785 | 92,400 | 1,261.67 |
| 2015-03-03 | 3,810 | 3,875 | 3,810 | 3,825 | 117,800 | 1,275 |
| 2015-03-02 | 3,745 | 3,815 | 3,745 | 3,795 | 97,500 | 1,265 |
| 2015-02-27 | 3,750 | 3,800 | 3,740 | 3,765 | 109,700 | 1,255 |
| 2015-02-26 | 3,665 | 3,785 | 3,665 | 3,775 | 137,300 | 1,258.33 |
| 2015-02-25 | 3,685 | 3,690 | 3,625 | 3,670 | 136,000 | 1,223.33 |
| 2015-02-24 | 3,600 | 3,680 | 3,570 | 3,670 | 128,800 | 1,223.33 |
| 2015-02-23 | 3,515 | 3,600 | 3,510 | 3,590 | 110,900 | 1,196.67 |
| 2015-02-20 | 3,510 | 3,555 | 3,475 | 3,545 | 136,800 | 1,181.67 |
| 2015-02-19 | 3,485 | 3,545 | 3,455 | 3,530 | 126,600 | 1,176.67 |
| 2015-02-18 | 3,445 | 3,495 | 3,435 | 3,495 | 118,700 | 1,165 |
| 2015-02-17 | 3,335 | 3,440 | 3,335 | 3,405 | 123,200 | 1,135 |
| 2015-02-16 | 3,305 | 3,375 | 3,300 | 3,350 | 178,500 | 1,116.67 |
| 2015-02-13 | 3,285 | 3,285 | 3,260 | 3,260 | 157,000 | 1,086.67 |
| 2015-02-12 | 3,325 | 3,325 | 3,275 | 3,295 | 230,400 | 1,098.33 |
| 2015-02-10 | 3,260 | 3,300 | 3,260 | 3,280 | 120,500 | 1,093.33 |
| 2015-02-09 | 3,375 | 3,390 | 3,280 | 3,290 | 162,000 | 1,096.67 |
| 2015-02-06 | 3,375 | 3,395 | 3,350 | 3,360 | 90,600 | 1,120 |
| 2015-02-05 | 3,425 | 3,430 | 3,350 | 3,395 | 152,600 | 1,131.67 |
| 2015-02-04 | 3,410 | 3,485 | 3,395 | 3,425 | 120,200 | 1,141.67 |
| 2015-02-03 | 3,480 | 3,495 | 3,400 | 3,425 | 101,500 | 1,141.67 |
| 2015-02-02 | 3,410 | 3,480 | 3,410 | 3,460 | 61,000 | 1,153.33 |
| 2015-01-30 | 3,480 | 3,495 | 3,440 | 3,455 | 61,000 | 1,151.67 |
| 2015-01-29 | 3,425 | 3,485 | 3,425 | 3,460 | 49,700 | 1,153.33 |
| 2015-01-28 | 3,410 | 3,490 | 3,400 | 3,470 | 52,200 | 1,156.67 |
| 2015-01-27 | 3,410 | 3,485 | 3,410 | 3,465 | 70,200 | 1,155 |
| 2015-01-26 | 3,375 | 3,420 | 3,350 | 3,405 | 67,400 | 1,135 |
| 2015-01-23 | 3,470 | 3,475 | 3,425 | 3,445 | 63,700 | 1,148.33 |
| 2015-01-22 | 3,535 | 3,535 | 3,380 | 3,435 | 157,500 | 1,145 |
| 2015-01-21 | 3,580 | 3,580 | 3,535 | 3,560 | 54,500 | 1,186.67 |
| 2015-01-20 | 3,515 | 3,580 | 3,495 | 3,575 | 49,100 | 1,191.67 |
| 2015-01-19 | 3,425 | 3,520 | 3,425 | 3,495 | 88,400 | 1,165 |
| 2015-01-16 | 3,395 | 3,425 | 3,360 | 3,390 | 104,700 | 1,130 |
| 2015-01-15 | 3,400 | 3,480 | 3,395 | 3,450 | 135,400 | 1,150 |
| 2015-01-14 | 3,430 | 3,460 | 3,360 | 3,365 | 109,200 | 1,121.67 |
| 2015-01-13 | 3,365 | 3,495 | 3,365 | 3,485 | 95,800 | 1,161.67 |
| 2015-01-09 | 3,440 | 3,485 | 3,400 | 3,430 | 75,600 | 1,143.33 |
| 2015-01-08 | 3,435 | 3,460 | 3,415 | 3,430 | 76,000 | 1,143.33 |
| 2015-01-07 | 3,470 | 3,490 | 3,395 | 3,410 | 81,900 | 1,136.67 |
| 2015-01-06 | 3,515 | 3,560 | 3,495 | 3,500 | 54,500 | 1,166.67 |
| 2015-01-05 | 3,570 | 3,595 | 3,545 | 3,570 | 36,800 | 1,190 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株