9783 (株)ベネッセホールディングス 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 | 3,475 | 3,500 | 3,460 | 3,490 | 178,100 | 3,490 |
| 2015-12-29 | 3,440 | 3,480 | 3,430 | 3,465 | 209,200 | 3,465 |
| 2015-12-28 | 3,395 | 3,450 | 3,380 | 3,440 | 181,500 | 3,440 |
| 2015-12-25 | 3,425 | 3,430 | 3,375 | 3,380 | 165,700 | 3,380 |
| 2015-12-24 | 3,410 | 3,435 | 3,395 | 3,400 | 318,600 | 3,400 |
| 2015-12-22 | 3,370 | 3,425 | 3,360 | 3,405 | 309,100 | 3,405 |
| 2015-12-21 | 3,365 | 3,395 | 3,315 | 3,365 | 336,800 | 3,365 |
| 2015-12-18 | 3,380 | 3,475 | 3,375 | 3,400 | 762,900 | 3,400 |
| 2015-12-17 | 3,340 | 3,400 | 3,315 | 3,375 | 522,100 | 3,375 |
| 2015-12-16 | 3,315 | 3,330 | 3,280 | 3,320 | 372,700 | 3,320 |
| 2015-12-15 | 3,310 | 3,345 | 3,295 | 3,295 | 374,000 | 3,295 |
| 2015-12-14 | 3,295 | 3,330 | 3,275 | 3,320 | 385,100 | 3,320 |
| 2015-12-11 | 3,305 | 3,335 | 3,290 | 3,325 | 414,100 | 3,325 |
| 2015-12-10 | 3,300 | 3,305 | 3,250 | 3,295 | 421,300 | 3,295 |
| 2015-12-09 | 3,310 | 3,350 | 3,295 | 3,335 | 523,900 | 3,335 |
| 2015-12-08 | 3,250 | 3,340 | 3,245 | 3,340 | 761,600 | 3,340 |
| 2015-12-07 | 3,195 | 3,265 | 3,190 | 3,235 | 446,300 | 3,235 |
| 2015-12-04 | 3,155 | 3,190 | 3,140 | 3,180 | 414,300 | 3,180 |
| 2015-12-03 | 3,175 | 3,195 | 3,165 | 3,185 | 308,000 | 3,185 |
| 2015-12-02 | 3,165 | 3,195 | 3,160 | 3,170 | 372,000 | 3,170 |
| 2015-12-01 | 3,095 | 3,160 | 3,070 | 3,155 | 697,900 | 3,155 |
| 2015-11-30 | 3,070 | 3,120 | 3,055 | 3,120 | 1,464,700 | 3,120 |
| 2015-11-27 | 3,090 | 3,100 | 3,050 | 3,070 | 612,700 | 3,070 |
| 2015-11-26 | 3,100 | 3,125 | 3,055 | 3,120 | 612,200 | 3,120 |
| 2015-11-25 | 3,165 | 3,165 | 3,125 | 3,125 | 382,200 | 3,125 |
| 2015-11-24 | 3,150 | 3,200 | 3,140 | 3,185 | 504,600 | 3,185 |
| 2015-11-20 | 3,165 | 3,190 | 3,130 | 3,155 | 539,200 | 3,155 |
| 2015-11-19 | 3,200 | 3,200 | 3,155 | 3,180 | 402,100 | 3,180 |
| 2015-11-18 | 3,215 | 3,225 | 3,140 | 3,165 | 593,900 | 3,165 |
| 2015-11-17 | 3,245 | 3,250 | 3,200 | 3,205 | 431,900 | 3,205 |
| 2015-11-16 | 3,215 | 3,235 | 3,205 | 3,215 | 230,900 | 3,215 |
| 2015-11-13 | 3,245 | 3,275 | 3,235 | 3,260 | 327,200 | 3,260 |
| 2015-11-12 | 3,285 | 3,290 | 3,245 | 3,275 | 289,200 | 3,275 |
| 2015-11-11 | 3,260 | 3,295 | 3,250 | 3,285 | 274,400 | 3,285 |
| 2015-11-10 | 3,245 | 3,280 | 3,235 | 3,270 | 238,900 | 3,270 |
| 2015-11-09 | 3,275 | 3,285 | 3,245 | 3,280 | 243,700 | 3,280 |
| 2015-11-06 | 3,240 | 3,265 | 3,215 | 3,255 | 254,800 | 3,255 |
| 2015-11-05 | 3,255 | 3,275 | 3,230 | 3,245 | 356,100 | 3,245 |
| 2015-11-04 | 3,300 | 3,315 | 3,210 | 3,255 | 743,100 | 3,255 |
| 2015-11-02 | 3,300 | 3,370 | 3,195 | 3,230 | 1,202,100 | 3,230 |
| 2015-10-30 | 3,250 | 3,290 | 3,245 | 3,255 | 568,500 | 3,255 |
| 2015-10-29 | 3,215 | 3,245 | 3,195 | 3,245 | 660,100 | 3,245 |
| 2015-10-28 | 3,210 | 3,240 | 3,190 | 3,220 | 271,900 | 3,220 |
| 2015-10-27 | 3,235 | 3,250 | 3,205 | 3,210 | 292,700 | 3,210 |
| 2015-10-26 | 3,240 | 3,245 | 3,220 | 3,220 | 202,800 | 3,220 |
| 2015-10-23 | 3,230 | 3,235 | 3,185 | 3,220 | 280,600 | 3,220 |
| 2015-10-22 | 3,155 | 3,185 | 3,155 | 3,165 | 232,200 | 3,165 |
| 2015-10-21 | 3,180 | 3,230 | 3,170 | 3,185 | 291,100 | 3,185 |
| 2015-10-20 | 3,145 | 3,200 | 3,145 | 3,200 | 387,100 | 3,200 |
| 2015-10-19 | 3,170 | 3,175 | 3,125 | 3,135 | 244,300 | 3,135 |
| 2015-10-16 | 3,170 | 3,190 | 3,150 | 3,165 | 417,200 | 3,165 |
| 2015-10-15 | 3,085 | 3,165 | 3,080 | 3,165 | 361,100 | 3,165 |
| 2015-10-14 | 3,140 | 3,155 | 3,080 | 3,090 | 590,900 | 3,090 |
| 2015-10-13 | 3,135 | 3,195 | 3,130 | 3,155 | 535,400 | 3,155 |
| 2015-10-09 | 3,125 | 3,160 | 3,100 | 3,125 | 497,400 | 3,125 |
| 2015-10-08 | 3,160 | 3,195 | 3,125 | 3,135 | 563,200 | 3,135 |
| 2015-10-07 | 3,185 | 3,190 | 3,110 | 3,160 | 410,600 | 3,160 |
| 2015-10-06 | 3,180 | 3,190 | 3,135 | 3,175 | 470,200 | 3,175 |
| 2015-10-05 | 3,110 | 3,175 | 3,105 | 3,165 | 257,700 | 3,165 |
| 2015-10-02 | 3,165 | 3,170 | 3,090 | 3,110 | 420,700 | 3,110 |
| 2015-10-01 | 3,165 | 3,200 | 3,150 | 3,180 | 318,100 | 3,180 |
| 2015-09-30 | 3,150 | 3,215 | 3,130 | 3,195 | 532,000 | 3,195 |
| 2015-09-29 | 3,160 | 3,160 | 3,035 | 3,055 | 672,100 | 3,055 |
| 2015-09-28 | 3,195 | 3,260 | 3,190 | 3,205 | 494,100 | 3,205 |
| 2015-09-25 | 3,160 | 3,280 | 3,160 | 3,265 | 711,800 | 3,265 |
| 2015-09-24 | 3,180 | 3,210 | 3,145 | 3,145 | 668,200 | 3,145 |
| 2015-09-18 | 3,180 | 3,225 | 3,160 | 3,180 | 487,700 | 3,180 |
| 2015-09-17 | 3,225 | 3,230 | 3,175 | 3,210 | 259,800 | 3,210 |
| 2015-09-16 | 3,200 | 3,215 | 3,180 | 3,205 | 261,800 | 3,205 |
| 2015-09-15 | 3,160 | 3,235 | 3,155 | 3,185 | 390,800 | 3,185 |
| 2015-09-14 | 3,140 | 3,150 | 3,090 | 3,120 | 605,700 | 3,120 |
| 2015-09-11 | 3,140 | 3,205 | 3,140 | 3,170 | 497,200 | 3,170 |
| 2015-09-10 | 3,150 | 3,190 | 3,125 | 3,185 | 395,300 | 3,185 |
| 2015-09-09 | 3,185 | 3,210 | 3,120 | 3,185 | 433,400 | 3,185 |
| 2015-09-08 | 3,150 | 3,195 | 3,105 | 3,115 | 511,800 | 3,115 |
| 2015-09-07 | 3,020 | 3,155 | 3,020 | 3,150 | 506,700 | 3,150 |
| 2015-09-04 | 3,110 | 3,110 | 3,005 | 3,030 | 513,200 | 3,030 |
| 2015-09-03 | 3,155 | 3,185 | 3,080 | 3,090 | 357,300 | 3,090 |
| 2015-09-02 | 3,080 | 3,180 | 3,055 | 3,120 | 558,600 | 3,120 |
| 2015-09-01 | 3,195 | 3,235 | 3,120 | 3,120 | 346,800 | 3,120 |
| 2015-08-31 | 3,250 | 3,275 | 3,180 | 3,220 | 341,400 | 3,220 |
| 2015-08-28 | 3,210 | 3,280 | 3,185 | 3,255 | 336,300 | 3,255 |
| 2015-08-27 | 3,150 | 3,175 | 3,125 | 3,140 | 471,200 | 3,140 |
| 2015-08-26 | 3,055 | 3,100 | 3,010 | 3,080 | 720,300 | 3,080 |
| 2015-08-25 | 3,055 | 3,160 | 3,025 | 3,045 | 811,400 | 3,045 |
| 2015-08-24 | 3,195 | 3,235 | 3,145 | 3,145 | 675,200 | 3,145 |
| 2015-08-21 | 3,250 | 3,300 | 3,240 | 3,265 | 414,800 | 3,265 |
| 2015-08-20 | 3,310 | 3,335 | 3,300 | 3,335 | 268,600 | 3,335 |
| 2015-08-19 | 3,335 | 3,350 | 3,320 | 3,325 | 237,700 | 3,325 |
| 2015-08-18 | 3,400 | 3,420 | 3,350 | 3,350 | 169,500 | 3,350 |
| 2015-08-17 | 3,360 | 3,395 | 3,340 | 3,390 | 203,700 | 3,390 |
| 2015-08-14 | 3,335 | 3,350 | 3,320 | 3,335 | 267,400 | 3,335 |
| 2015-08-13 | 3,375 | 3,375 | 3,325 | 3,345 | 283,400 | 3,345 |
| 2015-08-12 | 3,400 | 3,400 | 3,355 | 3,375 | 232,700 | 3,375 |
| 2015-08-11 | 3,460 | 3,460 | 3,380 | 3,400 | 308,600 | 3,400 |
| 2015-08-10 | 3,400 | 3,455 | 3,400 | 3,440 | 297,100 | 3,440 |
| 2015-08-07 | 3,445 | 3,460 | 3,375 | 3,395 | 269,300 | 3,395 |
| 2015-08-06 | 3,485 | 3,495 | 3,450 | 3,470 | 292,800 | 3,470 |
| 2015-08-05 | 3,425 | 3,485 | 3,410 | 3,480 | 789,400 | 3,480 |
| 2015-08-04 | 3,370 | 3,420 | 3,370 | 3,415 | 587,400 | 3,415 |
| 2015-08-03 | 3,330 | 3,370 | 3,325 | 3,345 | 420,400 | 3,345 |
| 2015-07-31 | 3,320 | 3,360 | 3,310 | 3,345 | 344,800 | 3,345 |
| 2015-07-30 | 3,335 | 3,340 | 3,310 | 3,325 | 332,200 | 3,325 |
| 2015-07-29 | 3,330 | 3,340 | 3,305 | 3,335 | 427,400 | 3,335 |
| 2015-07-28 | 3,300 | 3,325 | 3,270 | 3,295 | 600,600 | 3,295 |
| 2015-07-27 | 3,330 | 3,345 | 3,310 | 3,330 | 293,800 | 3,330 |
| 2015-07-24 | 3,390 | 3,395 | 3,330 | 3,350 | 244,100 | 3,350 |
| 2015-07-23 | 3,360 | 3,390 | 3,350 | 3,365 | 269,000 | 3,365 |
| 2015-07-22 | 3,370 | 3,375 | 3,330 | 3,355 | 307,100 | 3,355 |
| 2015-07-21 | 3,300 | 3,390 | 3,300 | 3,365 | 538,200 | 3,365 |
| 2015-07-17 | 3,255 | 3,290 | 3,240 | 3,290 | 358,200 | 3,290 |
| 2015-07-16 | 3,260 | 3,285 | 3,245 | 3,255 | 319,200 | 3,255 |
| 2015-07-15 | 3,245 | 3,265 | 3,210 | 3,220 | 368,700 | 3,220 |
| 2015-07-14 | 3,195 | 3,240 | 3,185 | 3,240 | 398,700 | 3,240 |
| 2015-07-13 | 3,120 | 3,180 | 3,110 | 3,155 | 321,100 | 3,155 |
| 2015-07-10 | 3,140 | 3,170 | 3,090 | 3,095 | 462,400 | 3,095 |
| 2015-07-09 | 3,100 | 3,125 | 3,030 | 3,110 | 671,500 | 3,110 |
| 2015-07-08 | 3,190 | 3,190 | 3,150 | 3,155 | 573,900 | 3,155 |
| 2015-07-07 | 3,180 | 3,200 | 3,175 | 3,175 | 260,200 | 3,175 |
| 2015-07-06 | 3,150 | 3,220 | 3,145 | 3,175 | 270,200 | 3,175 |
| 2015-07-03 | 3,195 | 3,200 | 3,155 | 3,195 | 220,300 | 3,195 |
| 2015-07-02 | 3,200 | 3,225 | 3,180 | 3,195 | 471,300 | 3,195 |
| 2015-07-01 | 3,095 | 3,180 | 3,080 | 3,150 | 385,700 | 3,150 |
| 2015-06-30 | 3,065 | 3,090 | 3,065 | 3,070 | 521,500 | 3,070 |
| 2015-06-29 | 3,065 | 3,105 | 3,055 | 3,090 | 494,400 | 3,090 |
| 2015-06-26 | 3,165 | 3,180 | 3,120 | 3,135 | 514,200 | 3,135 |
| 2015-06-25 | 3,250 | 3,255 | 3,130 | 3,190 | 633,100 | 3,190 |
| 2015-06-24 | 3,310 | 3,315 | 3,250 | 3,260 | 597,000 | 3,260 |
| 2015-06-23 | 3,320 | 3,330 | 3,305 | 3,330 | 232,900 | 3,330 |
| 2015-06-22 | 3,295 | 3,320 | 3,285 | 3,305 | 228,800 | 3,305 |
| 2015-06-19 | 3,280 | 3,310 | 3,255 | 3,310 | 555,600 | 3,310 |
| 2015-06-18 | 3,280 | 3,285 | 3,265 | 3,265 | 226,700 | 3,265 |
| 2015-06-17 | 3,290 | 3,305 | 3,270 | 3,300 | 335,900 | 3,300 |
| 2015-06-16 | 3,280 | 3,300 | 3,255 | 3,280 | 268,400 | 3,280 |
| 2015-06-15 | 3,290 | 3,305 | 3,260 | 3,300 | 220,300 | 3,300 |
| 2015-06-12 | 3,320 | 3,320 | 3,280 | 3,305 | 445,300 | 3,305 |
| 2015-06-11 | 3,260 | 3,305 | 3,260 | 3,300 | 275,900 | 3,300 |
| 2015-06-10 | 3,295 | 3,300 | 3,250 | 3,255 | 488,400 | 3,255 |
| 2015-06-09 | 3,280 | 3,315 | 3,275 | 3,305 | 508,800 | 3,305 |
| 2015-06-08 | 3,290 | 3,300 | 3,265 | 3,290 | 629,000 | 3,290 |
| 2015-06-05 | 3,265 | 3,290 | 3,250 | 3,280 | 461,300 | 3,280 |
| 2015-06-04 | 3,275 | 3,285 | 3,260 | 3,275 | 415,300 | 3,275 |
| 2015-06-03 | 3,230 | 3,260 | 3,215 | 3,255 | 480,100 | 3,255 |
| 2015-06-02 | 3,250 | 3,255 | 3,220 | 3,230 | 507,600 | 3,230 |
| 2015-06-01 | 3,260 | 3,260 | 3,225 | 3,240 | 318,600 | 3,240 |
| 2015-05-29 | 3,230 | 3,280 | 3,225 | 3,255 | 817,800 | 3,255 |
| 2015-05-28 | 3,240 | 3,245 | 3,200 | 3,220 | 643,300 | 3,220 |
| 2015-05-27 | 3,240 | 3,245 | 3,180 | 3,210 | 615,900 | 3,210 |
| 2015-05-26 | 3,195 | 3,255 | 3,185 | 3,245 | 620,100 | 3,245 |
| 2015-05-25 | 3,185 | 3,190 | 3,155 | 3,175 | 430,800 | 3,175 |
| 2015-05-22 | 3,090 | 3,140 | 3,085 | 3,140 | 572,800 | 3,140 |
| 2015-05-21 | 3,080 | 3,085 | 3,055 | 3,085 | 523,500 | 3,085 |
| 2015-05-20 | 3,025 | 3,085 | 3,025 | 3,080 | 611,600 | 3,080 |
| 2015-05-19 | 3,035 | 3,035 | 3,005 | 3,025 | 755,900 | 3,025 |
| 2015-05-18 | 3,015 | 3,035 | 2,998 | 3,020 | 590,000 | 3,020 |
| 2015-05-15 | 2,963 | 2,990 | 2,956 | 2,978 | 691,400 | 2,978 |
| 2015-05-14 | 2,952 | 2,987 | 2,950 | 2,954 | 808,900 | 2,954 |
| 2015-05-13 | 2,960 | 2,979 | 2,930 | 2,952 | 1,649,200 | 2,952 |
| 2015-05-12 | 3,060 | 3,060 | 2,958 | 2,965 | 2,446,800 | 2,965 |
| 2015-05-11 | 3,160 | 3,160 | 3,050 | 3,060 | 1,223,900 | 3,060 |
| 2015-05-08 | 3,075 | 3,135 | 3,065 | 3,115 | 1,868,800 | 3,115 |
| 2015-05-07 | 3,315 | 3,320 | 3,010 | 3,030 | 4,736,300 | 3,030 |
| 2015-05-01 | 3,735 | 3,735 | 3,675 | 3,710 | 326,000 | 3,710 |
| 2015-04-30 | 3,750 | 3,760 | 3,720 | 3,750 | 451,600 | 3,750 |
| 2015-04-28 | 3,735 | 3,750 | 3,725 | 3,750 | 231,500 | 3,750 |
| 2015-04-27 | 3,750 | 3,755 | 3,720 | 3,740 | 345,600 | 3,740 |
| 2015-04-24 | 3,705 | 3,735 | 3,685 | 3,715 | 386,000 | 3,715 |
| 2015-04-23 | 3,660 | 3,695 | 3,635 | 3,675 | 479,800 | 3,675 |
| 2015-04-22 | 3,670 | 3,680 | 3,625 | 3,655 | 492,700 | 3,655 |
| 2015-04-21 | 3,630 | 3,650 | 3,615 | 3,650 | 388,700 | 3,650 |
| 2015-04-20 | 3,640 | 3,685 | 3,620 | 3,630 | 363,500 | 3,630 |
| 2015-04-17 | 3,665 | 3,665 | 3,630 | 3,645 | 513,900 | 3,645 |
| 2015-04-16 | 3,670 | 3,675 | 3,640 | 3,670 | 394,400 | 3,670 |
| 2015-04-15 | 3,680 | 3,695 | 3,660 | 3,670 | 311,200 | 3,670 |
| 2015-04-14 | 3,685 | 3,690 | 3,635 | 3,670 | 388,800 | 3,670 |
| 2015-04-13 | 3,695 | 3,710 | 3,675 | 3,685 | 351,300 | 3,685 |
| 2015-04-10 | 3,735 | 3,745 | 3,670 | 3,690 | 496,900 | 3,690 |
| 2015-04-09 | 3,745 | 3,755 | 3,715 | 3,750 | 298,000 | 3,750 |
| 2015-04-08 | 3,800 | 3,810 | 3,715 | 3,745 | 438,600 | 3,745 |
| 2015-04-07 | 3,755 | 3,785 | 3,715 | 3,775 | 393,000 | 3,775 |
| 2015-04-06 | 3,695 | 3,765 | 3,690 | 3,745 | 493,500 | 3,745 |
| 2015-04-03 | 3,695 | 3,710 | 3,640 | 3,700 | 578,400 | 3,700 |
| 2015-04-02 | 3,740 | 3,740 | 3,700 | 3,710 | 395,700 | 3,710 |
| 2015-04-01 | 3,770 | 3,775 | 3,710 | 3,740 | 352,400 | 3,740 |
| 2015-03-31 | 3,840 | 3,850 | 3,775 | 3,780 | 438,600 | 3,780 |
| 2015-03-30 | 3,770 | 3,820 | 3,755 | 3,780 | 376,200 | 3,780 |
| 2015-03-27 | 3,840 | 3,910 | 3,735 | 3,765 | 807,300 | 3,765 |
| 2015-03-26 | 3,980 | 3,990 | 3,930 | 3,955 | 304,800 | 3,955 |
| 2015-03-25 | 4,025 | 4,025 | 3,985 | 4,010 | 183,700 | 4,010 |
| 2015-03-24 | 4,000 | 4,030 | 3,980 | 4,015 | 316,500 | 4,015 |
| 2015-03-23 | 3,985 | 4,030 | 3,985 | 4,030 | 236,900 | 4,030 |
| 2015-03-20 | 4,000 | 4,000 | 3,940 | 3,975 | 279,700 | 3,975 |
| 2015-03-19 | 3,995 | 4,010 | 3,955 | 3,995 | 275,600 | 3,995 |
| 2015-03-18 | 3,920 | 4,000 | 3,905 | 3,985 | 400,800 | 3,985 |
| 2015-03-17 | 3,885 | 3,940 | 3,865 | 3,935 | 334,300 | 3,935 |
| 2015-03-16 | 3,875 | 3,885 | 3,845 | 3,875 | 178,800 | 3,875 |
| 2015-03-13 | 3,895 | 3,895 | 3,865 | 3,875 | 315,000 | 3,875 |
| 2015-03-12 | 3,860 | 3,895 | 3,845 | 3,885 | 222,100 | 3,885 |
| 2015-03-11 | 3,860 | 3,865 | 3,835 | 3,850 | 233,600 | 3,850 |
| 2015-03-10 | 3,890 | 3,900 | 3,855 | 3,885 | 177,000 | 3,885 |
| 2015-03-09 | 3,885 | 3,885 | 3,850 | 3,870 | 155,800 | 3,870 |
| 2015-03-06 | 3,890 | 3,900 | 3,860 | 3,900 | 222,000 | 3,900 |
| 2015-03-05 | 3,810 | 3,900 | 3,800 | 3,895 | 275,200 | 3,895 |
| 2015-03-04 | 3,860 | 3,860 | 3,790 | 3,815 | 250,400 | 3,815 |
| 2015-03-03 | 3,870 | 3,875 | 3,830 | 3,865 | 190,200 | 3,865 |
| 2015-03-02 | 3,835 | 3,870 | 3,805 | 3,860 | 261,100 | 3,860 |
| 2015-02-27 | 3,870 | 3,870 | 3,805 | 3,810 | 323,400 | 3,810 |
| 2015-02-26 | 3,805 | 3,870 | 3,780 | 3,860 | 357,500 | 3,860 |
| 2015-02-25 | 3,820 | 3,820 | 3,785 | 3,815 | 270,000 | 3,815 |
| 2015-02-24 | 3,755 | 3,810 | 3,735 | 3,810 | 376,500 | 3,810 |
| 2015-02-23 | 3,770 | 3,770 | 3,735 | 3,770 | 275,800 | 3,770 |
| 2015-02-20 | 3,750 | 3,770 | 3,720 | 3,760 | 260,800 | 3,760 |
| 2015-02-19 | 3,715 | 3,750 | 3,705 | 3,740 | 270,200 | 3,740 |
| 2015-02-18 | 3,720 | 3,720 | 3,695 | 3,710 | 309,400 | 3,710 |
| 2015-02-17 | 3,700 | 3,715 | 3,680 | 3,685 | 251,200 | 3,685 |
| 2015-02-16 | 3,665 | 3,700 | 3,655 | 3,700 | 315,900 | 3,700 |
| 2015-02-13 | 3,630 | 3,675 | 3,615 | 3,660 | 474,500 | 3,660 |
| 2015-02-12 | 3,570 | 3,635 | 3,555 | 3,630 | 628,300 | 3,630 |
| 2015-02-10 | 3,450 | 3,530 | 3,450 | 3,515 | 602,700 | 3,515 |
| 2015-02-09 | 3,640 | 3,650 | 3,405 | 3,435 | 1,036,900 | 3,435 |
| 2015-02-06 | 3,600 | 3,680 | 3,595 | 3,670 | 417,100 | 3,670 |
| 2015-02-05 | 3,585 | 3,625 | 3,530 | 3,615 | 364,800 | 3,615 |
| 2015-02-04 | 3,580 | 3,620 | 3,540 | 3,580 | 404,800 | 3,580 |
| 2015-02-03 | 3,560 | 3,600 | 3,555 | 3,575 | 430,700 | 3,575 |
| 2015-02-02 | 3,505 | 3,550 | 3,505 | 3,545 | 221,200 | 3,545 |
| 2015-01-30 | 3,550 | 3,575 | 3,525 | 3,525 | 264,500 | 3,525 |
| 2015-01-29 | 3,555 | 3,555 | 3,505 | 3,525 | 238,800 | 3,525 |
| 2015-01-28 | 3,480 | 3,565 | 3,480 | 3,555 | 262,800 | 3,555 |
| 2015-01-27 | 3,490 | 3,505 | 3,470 | 3,505 | 228,400 | 3,505 |
| 2015-01-26 | 3,425 | 3,460 | 3,420 | 3,460 | 125,500 | 3,460 |
| 2015-01-23 | 3,435 | 3,465 | 3,420 | 3,445 | 212,400 | 3,445 |
| 2015-01-22 | 3,435 | 3,445 | 3,400 | 3,410 | 368,200 | 3,410 |
| 2015-01-21 | 3,465 | 3,475 | 3,410 | 3,445 | 395,300 | 3,445 |
| 2015-01-20 | 3,495 | 3,495 | 3,460 | 3,490 | 236,000 | 3,490 |
| 2015-01-19 | 3,495 | 3,495 | 3,460 | 3,475 | 186,800 | 3,475 |
| 2015-01-16 | 3,475 | 3,480 | 3,425 | 3,480 | 280,600 | 3,480 |
| 2015-01-15 | 3,475 | 3,515 | 3,475 | 3,505 | 144,200 | 3,505 |
| 2015-01-14 | 3,480 | 3,510 | 3,475 | 3,475 | 184,200 | 3,475 |
| 2015-01-13 | 3,465 | 3,505 | 3,455 | 3,500 | 204,300 | 3,500 |
| 2015-01-09 | 3,510 | 3,525 | 3,470 | 3,475 | 365,700 | 3,475 |
| 2015-01-08 | 3,515 | 3,545 | 3,505 | 3,525 | 274,300 | 3,525 |
| 2015-01-07 | 3,485 | 3,515 | 3,475 | 3,475 | 275,800 | 3,475 |
| 2015-01-06 | 3,505 | 3,525 | 3,480 | 3,485 | 370,200 | 3,485 |
| 2015-01-05 | 3,585 | 3,610 | 3,555 | 3,560 | 288,900 | 3,560 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
