9759 (株)NSD 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 | 1,744 | 1,756 | 1,733 | 1,754 | 75,200 | 877 |
| 2015-12-29 | 1,699 | 1,742 | 1,697 | 1,738 | 102,000 | 869 |
| 2015-12-28 | 1,706 | 1,711 | 1,682 | 1,705 | 73,200 | 852.50 |
| 2015-12-25 | 1,691 | 1,699 | 1,683 | 1,687 | 55,900 | 843.50 |
| 2015-12-24 | 1,775 | 1,775 | 1,690 | 1,691 | 163,800 | 845.50 |
| 2015-12-22 | 1,716 | 1,771 | 1,716 | 1,760 | 184,500 | 880 |
| 2015-12-21 | 1,735 | 1,745 | 1,689 | 1,701 | 131,600 | 850.50 |
| 2015-12-18 | 1,765 | 1,797 | 1,750 | 1,750 | 192,700 | 875 |
| 2015-12-17 | 1,740 | 1,764 | 1,740 | 1,758 | 180,200 | 879 |
| 2015-12-16 | 1,688 | 1,708 | 1,683 | 1,707 | 95,200 | 853.50 |
| 2015-12-15 | 1,688 | 1,711 | 1,670 | 1,670 | 70,900 | 835 |
| 2015-12-14 | 1,669 | 1,701 | 1,667 | 1,695 | 96,400 | 847.50 |
| 2015-12-11 | 1,629 | 1,710 | 1,629 | 1,694 | 226,900 | 847 |
| 2015-12-10 | 1,721 | 1,730 | 1,701 | 1,706 | 118,100 | 853 |
| 2015-12-09 | 1,750 | 1,775 | 1,744 | 1,750 | 121,200 | 875 |
| 2015-12-08 | 1,778 | 1,788 | 1,756 | 1,762 | 77,400 | 881 |
| 2015-12-07 | 1,778 | 1,795 | 1,775 | 1,776 | 80,100 | 888 |
| 2015-12-04 | 1,767 | 1,782 | 1,750 | 1,768 | 103,900 | 884 |
| 2015-12-03 | 1,807 | 1,807 | 1,793 | 1,800 | 77,400 | 900 |
| 2015-12-02 | 1,804 | 1,809 | 1,789 | 1,807 | 96,200 | 903.50 |
| 2015-12-01 | 1,791 | 1,809 | 1,783 | 1,803 | 192,200 | 901.50 |
| 2015-11-30 | 1,772 | 1,785 | 1,764 | 1,780 | 92,100 | 890 |
| 2015-11-27 | 1,773 | 1,792 | 1,763 | 1,786 | 109,400 | 893 |
| 2015-11-26 | 1,789 | 1,795 | 1,773 | 1,775 | 172,200 | 887.50 |
| 2015-11-25 | 1,759 | 1,786 | 1,751 | 1,770 | 159,100 | 885 |
| 2015-11-24 | 1,764 | 1,773 | 1,757 | 1,766 | 89,000 | 883 |
| 2015-11-20 | 1,751 | 1,770 | 1,751 | 1,768 | 123,700 | 884 |
| 2015-11-19 | 1,748 | 1,755 | 1,737 | 1,751 | 165,600 | 875.50 |
| 2015-11-18 | 1,738 | 1,743 | 1,730 | 1,736 | 99,600 | 868 |
| 2015-11-17 | 1,725 | 1,734 | 1,714 | 1,726 | 178,500 | 863 |
| 2015-11-16 | 1,695 | 1,717 | 1,689 | 1,712 | 104,400 | 856 |
| 2015-11-13 | 1,712 | 1,725 | 1,702 | 1,723 | 94,900 | 861.50 |
| 2015-11-12 | 1,720 | 1,733 | 1,709 | 1,719 | 173,500 | 859.50 |
| 2015-11-11 | 1,693 | 1,718 | 1,682 | 1,716 | 119,300 | 858 |
| 2015-11-10 | 1,685 | 1,705 | 1,685 | 1,700 | 84,700 | 850 |
| 2015-11-09 | 1,696 | 1,715 | 1,688 | 1,715 | 180,700 | 857.50 |
| 2015-11-06 | 1,700 | 1,702 | 1,685 | 1,691 | 170,600 | 845.50 |
| 2015-11-05 | 1,690 | 1,707 | 1,685 | 1,695 | 170,900 | 847.50 |
| 2015-11-04 | 1,693 | 1,700 | 1,685 | 1,691 | 153,200 | 845.50 |
| 2015-11-02 | 1,669 | 1,693 | 1,653 | 1,672 | 259,400 | 836 |
| 2015-10-30 | 1,679 | 1,696 | 1,603 | 1,690 | 261,100 | 845 |
| 2015-10-29 | 1,650 | 1,684 | 1,640 | 1,680 | 474,800 | 840 |
| 2015-10-28 | 1,650 | 1,675 | 1,644 | 1,675 | 221,600 | 837.50 |
| 2015-10-27 | 1,660 | 1,667 | 1,653 | 1,660 | 97,500 | 830 |
| 2015-10-26 | 1,668 | 1,674 | 1,653 | 1,668 | 210,300 | 834 |
| 2015-10-23 | 1,640 | 1,658 | 1,630 | 1,639 | 164,700 | 819.50 |
| 2015-10-22 | 1,602 | 1,630 | 1,598 | 1,625 | 114,800 | 812.50 |
| 2015-10-21 | 1,579 | 1,612 | 1,565 | 1,611 | 135,500 | 805.50 |
| 2015-10-20 | 1,610 | 1,612 | 1,579 | 1,593 | 87,800 | 796.50 |
| 2015-10-19 | 1,598 | 1,611 | 1,589 | 1,599 | 128,000 | 799.50 |
| 2015-10-16 | 1,580 | 1,625 | 1,564 | 1,594 | 240,300 | 797 |
| 2015-10-15 | 1,507 | 1,586 | 1,507 | 1,579 | 359,900 | 789.50 |
| 2015-10-14 | 1,496 | 1,514 | 1,495 | 1,506 | 90,600 | 753 |
| 2015-10-13 | 1,513 | 1,520 | 1,493 | 1,519 | 168,000 | 759.50 |
| 2015-10-09 | 1,514 | 1,545 | 1,509 | 1,534 | 175,700 | 767 |
| 2015-10-08 | 1,513 | 1,518 | 1,492 | 1,503 | 157,500 | 751.50 |
| 2015-10-07 | 1,506 | 1,523 | 1,479 | 1,513 | 147,400 | 756.50 |
| 2015-10-06 | 1,501 | 1,518 | 1,492 | 1,503 | 127,700 | 751.50 |
| 2015-10-05 | 1,482 | 1,504 | 1,470 | 1,502 | 112,500 | 751 |
| 2015-10-02 | 1,460 | 1,478 | 1,449 | 1,475 | 88,000 | 737.50 |
| 2015-10-01 | 1,477 | 1,490 | 1,454 | 1,467 | 120,400 | 733.50 |
| 2015-09-30 | 1,417 | 1,472 | 1,414 | 1,466 | 208,500 | 733 |
| 2015-09-29 | 1,429 | 1,443 | 1,390 | 1,391 | 208,900 | 695.50 |
| 2015-09-28 | 1,425 | 1,465 | 1,419 | 1,450 | 254,200 | 725 |
| 2015-09-25 | 1,393 | 1,424 | 1,393 | 1,422 | 447,600 | 711 |
| 2015-09-24 | 1,432 | 1,468 | 1,423 | 1,423 | 320,800 | 711.50 |
| 2015-09-18 | 1,471 | 1,475 | 1,445 | 1,455 | 280,900 | 727.50 |
| 2015-09-17 | 1,492 | 1,506 | 1,477 | 1,498 | 213,700 | 749 |
| 2015-09-16 | 1,487 | 1,503 | 1,476 | 1,491 | 180,000 | 745.50 |
| 2015-09-15 | 1,473 | 1,497 | 1,463 | 1,470 | 199,400 | 735 |
| 2015-09-14 | 1,480 | 1,481 | 1,452 | 1,456 | 124,300 | 728 |
| 2015-09-11 | 1,432 | 1,484 | 1,432 | 1,476 | 176,400 | 738 |
| 2015-09-10 | 1,440 | 1,476 | 1,432 | 1,460 | 148,000 | 730 |
| 2015-09-09 | 1,452 | 1,478 | 1,441 | 1,470 | 166,000 | 735 |
| 2015-09-08 | 1,444 | 1,471 | 1,411 | 1,414 | 121,900 | 707 |
| 2015-09-07 | 1,424 | 1,459 | 1,417 | 1,441 | 115,500 | 720.50 |
| 2015-09-04 | 1,480 | 1,485 | 1,438 | 1,449 | 180,900 | 724.50 |
| 2015-09-03 | 1,504 | 1,518 | 1,495 | 1,504 | 257,100 | 752 |
| 2015-09-02 | 1,424 | 1,468 | 1,411 | 1,434 | 210,400 | 717 |
| 2015-09-01 | 1,505 | 1,505 | 1,453 | 1,453 | 131,000 | 726.50 |
| 2015-08-31 | 1,514 | 1,514 | 1,487 | 1,509 | 128,800 | 754.50 |
| 2015-08-28 | 1,504 | 1,512 | 1,482 | 1,507 | 177,800 | 753.50 |
| 2015-08-27 | 1,462 | 1,492 | 1,449 | 1,463 | 145,600 | 731.50 |
| 2015-08-26 | 1,432 | 1,441 | 1,410 | 1,432 | 158,600 | 716 |
| 2015-08-25 | 1,385 | 1,455 | 1,350 | 1,390 | 399,400 | 695 |
| 2015-08-24 | 1,491 | 1,512 | 1,441 | 1,445 | 213,600 | 722.50 |
| 2015-08-21 | 1,520 | 1,560 | 1,520 | 1,533 | 164,100 | 766.50 |
| 2015-08-20 | 1,606 | 1,612 | 1,585 | 1,586 | 132,100 | 793 |
| 2015-08-19 | 1,621 | 1,629 | 1,606 | 1,614 | 119,200 | 807 |
| 2015-08-18 | 1,640 | 1,641 | 1,617 | 1,632 | 164,100 | 816 |
| 2015-08-17 | 1,643 | 1,657 | 1,639 | 1,642 | 57,100 | 821 |
| 2015-08-14 | 1,638 | 1,651 | 1,631 | 1,643 | 119,200 | 821.50 |
| 2015-08-13 | 1,642 | 1,655 | 1,638 | 1,648 | 112,100 | 824 |
| 2015-08-12 | 1,671 | 1,682 | 1,646 | 1,653 | 133,100 | 826.50 |
| 2015-08-11 | 1,690 | 1,690 | 1,668 | 1,684 | 114,900 | 842 |
| 2015-08-10 | 1,658 | 1,695 | 1,658 | 1,692 | 147,000 | 846 |
| 2015-08-07 | 1,659 | 1,659 | 1,640 | 1,654 | 167,500 | 827 |
| 2015-08-06 | 1,665 | 1,678 | 1,655 | 1,661 | 173,100 | 830.50 |
| 2015-08-05 | 1,660 | 1,668 | 1,645 | 1,650 | 112,400 | 825 |
| 2015-08-04 | 1,668 | 1,671 | 1,643 | 1,656 | 98,800 | 828 |
| 2015-08-03 | 1,665 | 1,675 | 1,660 | 1,669 | 102,200 | 834.50 |
| 2015-07-31 | 1,678 | 1,683 | 1,651 | 1,665 | 129,700 | 832.50 |
| 2015-07-30 | 1,685 | 1,692 | 1,648 | 1,675 | 194,600 | 837.50 |
| 2015-07-29 | 1,698 | 1,710 | 1,679 | 1,705 | 238,700 | 852.50 |
| 2015-07-28 | 1,658 | 1,667 | 1,637 | 1,661 | 108,600 | 830.50 |
| 2015-07-27 | 1,698 | 1,708 | 1,663 | 1,670 | 154,800 | 835 |
| 2015-07-24 | 1,694 | 1,695 | 1,680 | 1,686 | 89,000 | 843 |
| 2015-07-23 | 1,662 | 1,700 | 1,658 | 1,697 | 287,400 | 848.50 |
| 2015-07-22 | 1,669 | 1,680 | 1,659 | 1,662 | 133,800 | 831 |
| 2015-07-21 | 1,676 | 1,679 | 1,663 | 1,672 | 83,100 | 836 |
| 2015-07-17 | 1,674 | 1,675 | 1,661 | 1,673 | 58,500 | 836.50 |
| 2015-07-16 | 1,669 | 1,670 | 1,654 | 1,669 | 137,600 | 834.50 |
| 2015-07-15 | 1,657 | 1,669 | 1,647 | 1,662 | 152,300 | 831 |
| 2015-07-14 | 1,636 | 1,654 | 1,631 | 1,652 | 196,800 | 826 |
| 2015-07-13 | 1,570 | 1,615 | 1,566 | 1,609 | 120,500 | 804.50 |
| 2015-07-10 | 1,567 | 1,577 | 1,551 | 1,558 | 116,900 | 779 |
| 2015-07-09 | 1,570 | 1,571 | 1,518 | 1,567 | 232,700 | 783.50 |
| 2015-07-08 | 1,621 | 1,625 | 1,592 | 1,594 | 189,100 | 797 |
| 2015-07-07 | 1,617 | 1,636 | 1,608 | 1,624 | 115,300 | 812 |
| 2015-07-06 | 1,613 | 1,613 | 1,596 | 1,600 | 127,000 | 800 |
| 2015-07-03 | 1,645 | 1,645 | 1,623 | 1,629 | 69,900 | 814.50 |
| 2015-07-02 | 1,638 | 1,647 | 1,628 | 1,634 | 101,800 | 817 |
| 2015-07-01 | 1,625 | 1,628 | 1,610 | 1,626 | 88,400 | 813 |
| 2015-06-30 | 1,602 | 1,623 | 1,598 | 1,619 | 156,100 | 809.50 |
| 2015-06-29 | 1,630 | 1,634 | 1,610 | 1,610 | 199,600 | 805 |
| 2015-06-26 | 1,671 | 1,674 | 1,650 | 1,654 | 154,000 | 827 |
| 2015-06-25 | 1,660 | 1,665 | 1,647 | 1,657 | 133,800 | 828.50 |
| 2015-06-24 | 1,669 | 1,678 | 1,659 | 1,666 | 145,900 | 833 |
| 2015-06-23 | 1,662 | 1,670 | 1,652 | 1,664 | 167,000 | 832 |
| 2015-06-22 | 1,659 | 1,663 | 1,647 | 1,652 | 115,000 | 826 |
| 2015-06-19 | 1,623 | 1,659 | 1,616 | 1,657 | 437,000 | 828.50 |
| 2015-06-18 | 1,621 | 1,627 | 1,609 | 1,616 | 93,600 | 808 |
| 2015-06-17 | 1,611 | 1,628 | 1,611 | 1,624 | 117,700 | 812 |
| 2015-06-16 | 1,605 | 1,630 | 1,605 | 1,611 | 137,500 | 805.50 |
| 2015-06-15 | 1,606 | 1,619 | 1,600 | 1,612 | 88,200 | 806 |
| 2015-06-12 | 1,602 | 1,618 | 1,599 | 1,611 | 173,300 | 805.50 |
| 2015-06-11 | 1,596 | 1,609 | 1,587 | 1,597 | 135,200 | 798.50 |
| 2015-06-10 | 1,591 | 1,602 | 1,581 | 1,585 | 194,600 | 792.50 |
| 2015-06-09 | 1,618 | 1,623 | 1,595 | 1,596 | 209,800 | 798 |
| 2015-06-08 | 1,640 | 1,640 | 1,617 | 1,620 | 149,000 | 810 |
| 2015-06-05 | 1,626 | 1,640 | 1,615 | 1,633 | 173,800 | 816.50 |
| 2015-06-04 | 1,632 | 1,638 | 1,621 | 1,630 | 186,300 | 815 |
| 2015-06-03 | 1,644 | 1,648 | 1,633 | 1,636 | 109,200 | 818 |
| 2015-06-02 | 1,645 | 1,664 | 1,638 | 1,645 | 277,400 | 822.50 |
| 2015-06-01 | 1,628 | 1,645 | 1,626 | 1,638 | 162,500 | 819 |
| 2015-05-29 | 1,635 | 1,644 | 1,622 | 1,627 | 219,200 | 813.50 |
| 2015-05-28 | 1,624 | 1,638 | 1,622 | 1,630 | 110,100 | 815 |
| 2015-05-27 | 1,633 | 1,635 | 1,610 | 1,627 | 243,200 | 813.50 |
| 2015-05-26 | 1,649 | 1,649 | 1,633 | 1,637 | 111,300 | 818.50 |
| 2015-05-25 | 1,640 | 1,648 | 1,636 | 1,640 | 108,500 | 820 |
| 2015-05-22 | 1,645 | 1,645 | 1,630 | 1,640 | 162,400 | 820 |
| 2015-05-21 | 1,650 | 1,657 | 1,642 | 1,645 | 195,400 | 822.50 |
| 2015-05-20 | 1,629 | 1,650 | 1,623 | 1,646 | 181,000 | 823 |
| 2015-05-19 | 1,640 | 1,640 | 1,624 | 1,630 | 241,700 | 815 |
| 2015-05-18 | 1,650 | 1,658 | 1,636 | 1,640 | 140,800 | 820 |
| 2015-05-15 | 1,625 | 1,651 | 1,625 | 1,646 | 148,600 | 823 |
| 2015-05-14 | 1,640 | 1,644 | 1,623 | 1,626 | 202,000 | 813 |
| 2015-05-13 | 1,635 | 1,654 | 1,622 | 1,643 | 168,800 | 821.50 |
| 2015-05-12 | 1,615 | 1,648 | 1,615 | 1,639 | 284,200 | 819.50 |
| 2015-05-11 | 1,602 | 1,634 | 1,602 | 1,615 | 325,600 | 807.50 |
| 2015-05-08 | 1,587 | 1,590 | 1,571 | 1,585 | 503,100 | 792.50 |
| 2015-05-07 | 1,631 | 1,635 | 1,572 | 1,597 | 627,300 | 798.50 |
| 2015-05-01 | 1,720 | 1,724 | 1,615 | 1,640 | 686,300 | 820 |
| 2015-04-30 | 1,741 | 1,742 | 1,720 | 1,741 | 244,100 | 870.50 |
| 2015-04-28 | 1,743 | 1,752 | 1,726 | 1,743 | 285,700 | 871.50 |
| 2015-04-27 | 1,730 | 1,752 | 1,717 | 1,747 | 327,500 | 873.50 |
| 2015-04-24 | 1,715 | 1,723 | 1,707 | 1,717 | 157,100 | 858.50 |
| 2015-04-23 | 1,718 | 1,729 | 1,706 | 1,713 | 202,200 | 856.50 |
| 2015-04-22 | 1,705 | 1,729 | 1,695 | 1,716 | 310,900 | 858 |
| 2015-04-21 | 1,704 | 1,710 | 1,689 | 1,709 | 240,200 | 854.50 |
| 2015-04-20 | 1,716 | 1,729 | 1,701 | 1,705 | 233,000 | 852.50 |
| 2015-04-17 | 1,709 | 1,730 | 1,702 | 1,722 | 262,000 | 861 |
| 2015-04-16 | 1,733 | 1,734 | 1,710 | 1,722 | 367,900 | 861 |
| 2015-04-15 | 1,743 | 1,745 | 1,728 | 1,733 | 223,900 | 866.50 |
| 2015-04-14 | 1,745 | 1,757 | 1,743 | 1,748 | 149,900 | 874 |
| 2015-04-13 | 1,757 | 1,760 | 1,731 | 1,745 | 186,300 | 872.50 |
| 2015-04-10 | 1,757 | 1,763 | 1,749 | 1,755 | 199,800 | 877.50 |
| 2015-04-09 | 1,759 | 1,760 | 1,749 | 1,757 | 185,500 | 878.50 |
| 2015-04-08 | 1,754 | 1,762 | 1,748 | 1,757 | 177,800 | 878.50 |
| 2015-04-07 | 1,763 | 1,763 | 1,740 | 1,750 | 214,500 | 875 |
| 2015-04-06 | 1,756 | 1,764 | 1,750 | 1,754 | 215,500 | 877 |
| 2015-04-03 | 1,746 | 1,760 | 1,741 | 1,757 | 186,000 | 878.50 |
| 2015-04-02 | 1,737 | 1,752 | 1,723 | 1,740 | 250,300 | 870 |
| 2015-04-01 | 1,761 | 1,763 | 1,700 | 1,737 | 417,200 | 868.50 |
| 2015-03-31 | 1,800 | 1,806 | 1,768 | 1,771 | 319,500 | 885.50 |
| 2015-03-30 | 1,768 | 1,807 | 1,765 | 1,776 | 319,900 | 888 |
| 2015-03-27 | 1,766 | 1,810 | 1,760 | 1,782 | 529,500 | 891 |
| 2015-03-26 | 1,858 | 1,858 | 1,837 | 1,839 | 424,800 | 919.50 |
| 2015-03-25 | 1,850 | 1,860 | 1,835 | 1,858 | 343,900 | 929 |
| 2015-03-24 | 1,846 | 1,862 | 1,830 | 1,832 | 498,800 | 916 |
| 2015-03-23 | 1,844 | 1,850 | 1,836 | 1,842 | 377,000 | 921 |
| 2015-03-20 | 1,840 | 1,844 | 1,825 | 1,832 | 284,700 | 916 |
| 2015-03-19 | 1,850 | 1,853 | 1,817 | 1,825 | 534,500 | 912.50 |
| 2015-03-18 | 1,848 | 1,854 | 1,842 | 1,846 | 323,100 | 923 |
| 2015-03-17 | 1,838 | 1,848 | 1,836 | 1,842 | 250,700 | 921 |
| 2015-03-16 | 1,824 | 1,839 | 1,815 | 1,828 | 295,100 | 914 |
| 2015-03-13 | 1,805 | 1,820 | 1,799 | 1,813 | 392,400 | 906.50 |
| 2015-03-12 | 1,790 | 1,798 | 1,775 | 1,792 | 364,700 | 896 |
| 2015-03-11 | 1,784 | 1,794 | 1,778 | 1,782 | 237,400 | 891 |
| 2015-03-10 | 1,789 | 1,795 | 1,780 | 1,784 | 213,800 | 892 |
| 2015-03-09 | 1,777 | 1,788 | 1,768 | 1,779 | 236,100 | 889.50 |
| 2015-03-06 | 1,785 | 1,788 | 1,769 | 1,773 | 272,800 | 886.50 |
| 2015-03-05 | 1,772 | 1,787 | 1,772 | 1,782 | 161,800 | 891 |
| 2015-03-04 | 1,755 | 1,776 | 1,752 | 1,772 | 227,300 | 886 |
| 2015-03-03 | 1,770 | 1,776 | 1,761 | 1,768 | 250,000 | 884 |
| 2015-03-02 | 1,772 | 1,777 | 1,761 | 1,765 | 431,700 | 882.50 |
| 2015-02-27 | 1,770 | 1,780 | 1,758 | 1,771 | 323,600 | 885.50 |
| 2015-02-26 | 1,785 | 1,785 | 1,750 | 1,750 | 571,200 | 875 |
| 2015-02-25 | 1,753 | 1,810 | 1,741 | 1,771 | 772,900 | 885.50 |
| 2015-02-24 | 1,876 | 1,889 | 1,874 | 1,884 | 530,300 | 856.36 |
| 2015-02-23 | 1,872 | 1,883 | 1,861 | 1,873 | 591,600 | 851.36 |
| 2015-02-20 | 1,850 | 1,856 | 1,846 | 1,854 | 259,300 | 842.73 |
| 2015-02-19 | 1,840 | 1,858 | 1,839 | 1,847 | 308,800 | 839.55 |
| 2015-02-18 | 1,817 | 1,839 | 1,813 | 1,832 | 363,800 | 832.73 |
| 2015-02-17 | 1,800 | 1,817 | 1,791 | 1,810 | 253,100 | 822.73 |
| 2015-02-16 | 1,818 | 1,843 | 1,795 | 1,799 | 546,100 | 817.73 |
| 2015-02-13 | 1,756 | 1,785 | 1,733 | 1,778 | 625,800 | 808.18 |
| 2015-02-12 | 1,778 | 1,785 | 1,751 | 1,756 | 391,400 | 798.18 |
| 2015-02-10 | 1,769 | 1,778 | 1,745 | 1,759 | 342,600 | 799.55 |
| 2015-02-09 | 1,819 | 1,819 | 1,765 | 1,773 | 436,800 | 805.91 |
| 2015-02-06 | 1,789 | 1,800 | 1,782 | 1,794 | 139,000 | 815.46 |
| 2015-02-05 | 1,775 | 1,787 | 1,761 | 1,779 | 163,500 | 808.64 |
| 2015-02-04 | 1,783 | 1,794 | 1,763 | 1,773 | 229,900 | 805.91 |
| 2015-02-03 | 1,780 | 1,784 | 1,756 | 1,765 | 218,200 | 802.27 |
| 2015-02-02 | 1,800 | 1,820 | 1,751 | 1,767 | 523,100 | 803.18 |
| 2015-01-30 | 1,800 | 1,827 | 1,791 | 1,824 | 173,700 | 829.09 |
| 2015-01-29 | 1,815 | 1,815 | 1,790 | 1,797 | 184,500 | 816.82 |
| 2015-01-28 | 1,781 | 1,809 | 1,781 | 1,801 | 159,400 | 818.64 |
| 2015-01-27 | 1,785 | 1,803 | 1,770 | 1,790 | 307,000 | 813.64 |
| 2015-01-26 | 1,820 | 1,820 | 1,770 | 1,777 | 443,400 | 807.73 |
| 2015-01-23 | 1,869 | 1,870 | 1,802 | 1,820 | 341,600 | 827.27 |
| 2015-01-22 | 1,850 | 1,876 | 1,844 | 1,858 | 253,600 | 844.55 |
| 2015-01-21 | 1,842 | 1,857 | 1,834 | 1,850 | 216,800 | 840.91 |
| 2015-01-20 | 1,816 | 1,851 | 1,813 | 1,835 | 168,600 | 834.09 |
| 2015-01-19 | 1,800 | 1,818 | 1,792 | 1,808 | 131,500 | 821.82 |
| 2015-01-16 | 1,780 | 1,798 | 1,762 | 1,791 | 215,600 | 814.09 |
| 2015-01-15 | 1,770 | 1,792 | 1,770 | 1,790 | 121,400 | 813.64 |
| 2015-01-14 | 1,767 | 1,782 | 1,761 | 1,770 | 126,900 | 804.55 |
| 2015-01-13 | 1,751 | 1,769 | 1,735 | 1,766 | 139,500 | 802.73 |
| 2015-01-09 | 1,778 | 1,778 | 1,750 | 1,756 | 263,900 | 798.18 |
| 2015-01-08 | 1,775 | 1,777 | 1,756 | 1,775 | 104,400 | 806.82 |
| 2015-01-07 | 1,752 | 1,769 | 1,750 | 1,754 | 153,000 | 797.27 |
| 2015-01-06 | 1,775 | 1,787 | 1,753 | 1,755 | 263,600 | 797.73 |
| 2015-01-05 | 1,771 | 1,795 | 1,766 | 1,779 | 161,000 | 808.64 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株