9843 (株)ニトリホールディングス 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 | 10,110 | 10,320 | 10,050 | 10,230 | 225,400 | 10,230 |
| 2015-12-29 | 9,870 | 10,110 | 9,850 | 10,110 | 270,600 | 10,110 |
| 2015-12-28 | 10,100 | 10,100 | 9,740 | 9,840 | 293,600 | 9,840 |
| 2015-12-25 | 10,050 | 10,130 | 9,920 | 10,040 | 139,300 | 10,040 |
| 2015-12-24 | 10,400 | 10,400 | 9,930 | 9,960 | 382,600 | 9,960 |
| 2015-12-22 | 10,150 | 10,180 | 10,030 | 10,060 | 254,200 | 10,060 |
| 2015-12-21 | 10,150 | 10,390 | 9,920 | 10,050 | 409,100 | 10,050 |
| 2015-12-18 | 10,350 | 10,540 | 10,160 | 10,160 | 509,100 | 10,160 |
| 2015-12-17 | 10,380 | 10,470 | 10,250 | 10,440 | 395,500 | 10,440 |
| 2015-12-16 | 10,090 | 10,150 | 9,820 | 10,080 | 358,200 | 10,080 |
| 2015-12-15 | 9,970 | 10,280 | 9,920 | 9,980 | 399,200 | 9,980 |
| 2015-12-14 | 9,940 | 10,020 | 9,880 | 9,900 | 447,400 | 9,900 |
| 2015-12-11 | 10,140 | 10,320 | 10,080 | 10,140 | 334,900 | 10,140 |
| 2015-12-10 | 10,230 | 10,370 | 10,110 | 10,160 | 305,800 | 10,160 |
| 2015-12-09 | 10,310 | 10,580 | 10,270 | 10,310 | 392,900 | 10,310 |
| 2015-12-08 | 10,240 | 10,620 | 10,240 | 10,400 | 427,000 | 10,400 |
| 2015-12-07 | 10,200 | 10,300 | 10,120 | 10,240 | 331,900 | 10,240 |
| 2015-12-04 | 10,140 | 10,230 | 10,050 | 10,120 | 319,400 | 10,120 |
| 2015-12-03 | 10,500 | 10,500 | 10,270 | 10,340 | 294,900 | 10,340 |
| 2015-12-02 | 10,500 | 10,570 | 10,360 | 10,540 | 413,300 | 10,540 |
| 2015-12-01 | 10,180 | 10,520 | 10,130 | 10,490 | 570,800 | 10,490 |
| 2015-11-30 | 10,030 | 10,180 | 10,030 | 10,140 | 493,600 | 10,140 |
| 2015-11-27 | 10,130 | 10,140 | 10,010 | 10,070 | 296,400 | 10,070 |
| 2015-11-26 | 10,180 | 10,190 | 10,110 | 10,160 | 238,200 | 10,160 |
| 2015-11-25 | 10,090 | 10,190 | 10,050 | 10,120 | 504,900 | 10,120 |
| 2015-11-24 | 9,830 | 10,050 | 9,830 | 10,050 | 282,200 | 10,050 |
| 2015-11-20 | 9,860 | 9,910 | 9,830 | 9,900 | 177,800 | 9,900 |
| 2015-11-19 | 9,900 | 9,980 | 9,830 | 9,890 | 216,300 | 9,890 |
| 2015-11-18 | 9,840 | 9,920 | 9,760 | 9,770 | 226,800 | 9,770 |
| 2015-11-17 | 9,990 | 10,000 | 9,800 | 9,820 | 298,800 | 9,820 |
| 2015-11-16 | 9,860 | 9,950 | 9,840 | 9,850 | 195,000 | 9,850 |
| 2015-11-13 | 9,990 | 10,100 | 9,940 | 10,040 | 259,900 | 10,040 |
| 2015-11-12 | 9,970 | 10,100 | 9,950 | 10,040 | 250,700 | 10,040 |
| 2015-11-11 | 9,650 | 9,980 | 9,640 | 9,950 | 436,200 | 9,950 |
| 2015-11-10 | 9,650 | 9,700 | 9,570 | 9,670 | 243,500 | 9,670 |
| 2015-11-09 | 10,100 | 10,100 | 9,710 | 9,750 | 581,000 | 9,750 |
| 2015-11-06 | 9,780 | 10,240 | 9,770 | 10,030 | 657,800 | 10,030 |
| 2015-11-05 | 9,630 | 9,720 | 9,590 | 9,700 | 329,200 | 9,700 |
| 2015-11-04 | 9,550 | 9,740 | 9,490 | 9,530 | 511,200 | 9,530 |
| 2015-11-02 | 9,360 | 9,490 | 9,290 | 9,310 | 220,500 | 9,310 |
| 2015-10-30 | 9,350 | 9,510 | 9,300 | 9,490 | 314,200 | 9,490 |
| 2015-10-29 | 9,500 | 9,520 | 9,280 | 9,350 | 291,200 | 9,350 |
| 2015-10-28 | 9,500 | 9,510 | 9,310 | 9,340 | 294,100 | 9,340 |
| 2015-10-27 | 9,470 | 9,640 | 9,450 | 9,510 | 360,000 | 9,510 |
| 2015-10-26 | 9,220 | 9,490 | 9,170 | 9,430 | 493,700 | 9,430 |
| 2015-10-23 | 9,380 | 9,380 | 9,080 | 9,120 | 552,300 | 9,120 |
| 2015-10-22 | 9,300 | 9,330 | 9,110 | 9,140 | 337,500 | 9,140 |
| 2015-10-21 | 9,280 | 9,290 | 9,110 | 9,250 | 424,500 | 9,250 |
| 2015-10-20 | 9,520 | 9,620 | 9,290 | 9,320 | 317,300 | 9,320 |
| 2015-10-19 | 9,420 | 9,570 | 9,360 | 9,510 | 297,000 | 9,510 |
| 2015-10-16 | 9,450 | 9,520 | 9,360 | 9,450 | 275,700 | 9,450 |
| 2015-10-15 | 9,260 | 9,440 | 9,260 | 9,400 | 294,800 | 9,400 |
| 2015-10-14 | 9,190 | 9,350 | 9,120 | 9,290 | 343,100 | 9,290 |
| 2015-10-13 | 9,410 | 9,520 | 9,200 | 9,200 | 388,000 | 9,200 |
| 2015-10-09 | 9,260 | 9,290 | 9,050 | 9,280 | 405,900 | 9,280 |
| 2015-10-08 | 9,490 | 9,490 | 9,210 | 9,230 | 333,500 | 9,230 |
| 2015-10-07 | 9,690 | 9,690 | 9,400 | 9,540 | 318,200 | 9,540 |
| 2015-10-06 | 9,850 | 9,860 | 9,600 | 9,630 | 258,100 | 9,630 |
| 2015-10-05 | 9,810 | 9,840 | 9,520 | 9,660 | 340,300 | 9,660 |
| 2015-10-02 | 9,580 | 9,840 | 9,510 | 9,740 | 373,100 | 9,740 |
| 2015-10-01 | 9,470 | 9,800 | 9,380 | 9,580 | 510,600 | 9,580 |
| 2015-09-30 | 9,330 | 9,490 | 9,270 | 9,350 | 497,500 | 9,350 |
| 2015-09-29 | 9,450 | 9,650 | 9,100 | 9,130 | 824,200 | 9,130 |
| 2015-09-28 | 9,900 | 9,970 | 9,750 | 9,840 | 426,700 | 9,840 |
| 2015-09-25 | 9,770 | 9,860 | 9,630 | 9,800 | 532,900 | 9,800 |
| 2015-09-24 | 9,410 | 9,840 | 9,390 | 9,630 | 392,100 | 9,630 |
| 2015-09-18 | 9,730 | 9,840 | 9,540 | 9,540 | 402,200 | 9,540 |
| 2015-09-17 | 9,720 | 9,830 | 9,530 | 9,720 | 530,700 | 9,720 |
| 2015-09-16 | 10,020 | 10,040 | 9,660 | 9,800 | 405,600 | 9,800 |
| 2015-09-15 | 9,920 | 10,140 | 9,810 | 9,880 | 453,500 | 9,880 |
| 2015-09-14 | 10,250 | 10,420 | 10,050 | 10,050 | 494,100 | 10,050 |
| 2015-09-11 | 9,810 | 10,320 | 9,720 | 10,230 | 635,500 | 10,230 |
| 2015-09-10 | 9,610 | 9,860 | 9,560 | 9,720 | 438,600 | 9,720 |
| 2015-09-09 | 9,430 | 9,880 | 9,310 | 9,880 | 534,300 | 9,880 |
| 2015-09-08 | 9,410 | 9,550 | 9,030 | 9,070 | 445,600 | 9,070 |
| 2015-09-07 | 9,480 | 9,490 | 9,170 | 9,340 | 413,200 | 9,340 |
| 2015-09-04 | 9,780 | 9,840 | 9,270 | 9,430 | 598,100 | 9,430 |
| 2015-09-03 | 9,560 | 9,730 | 9,500 | 9,540 | 530,700 | 9,540 |
| 2015-09-02 | 9,180 | 9,630 | 9,140 | 9,380 | 415,700 | 9,380 |
| 2015-09-01 | 9,710 | 9,710 | 9,370 | 9,370 | 441,700 | 9,370 |
| 2015-08-31 | 9,860 | 9,900 | 9,580 | 9,650 | 575,700 | 9,650 |
| 2015-08-28 | 10,060 | 10,180 | 9,810 | 9,950 | 602,800 | 9,950 |
| 2015-08-27 | 9,460 | 9,970 | 9,460 | 9,810 | 706,500 | 9,810 |
| 2015-08-26 | 9,180 | 9,400 | 9,120 | 9,260 | 662,600 | 9,260 |
| 2015-08-25 | 8,940 | 9,740 | 8,880 | 9,170 | 718,900 | 9,170 |
| 2015-08-24 | 9,670 | 9,890 | 9,390 | 9,390 | 606,400 | 9,390 |
| 2015-08-21 | 10,000 | 10,160 | 9,860 | 10,090 | 463,200 | 10,090 |
| 2015-08-20 | 10,370 | 10,560 | 10,300 | 10,300 | 357,400 | 10,300 |
| 2015-08-19 | 10,690 | 10,690 | 10,400 | 10,450 | 370,000 | 10,450 |
| 2015-08-18 | 10,940 | 10,950 | 10,750 | 10,760 | 232,900 | 10,760 |
| 2015-08-17 | 10,880 | 11,000 | 10,790 | 10,950 | 273,000 | 10,950 |
| 2015-08-14 | 10,800 | 11,040 | 10,700 | 10,940 | 274,800 | 10,940 |
| 2015-08-13 | 10,650 | 10,960 | 10,510 | 10,870 | 440,900 | 10,870 |
| 2015-08-12 | 11,080 | 11,080 | 10,640 | 10,690 | 554,200 | 10,690 |
| 2015-08-11 | 11,340 | 11,350 | 11,030 | 11,070 | 395,200 | 11,070 |
| 2015-08-10 | 11,130 | 11,340 | 11,060 | 11,340 | 328,100 | 11,340 |
| 2015-08-07 | 11,300 | 11,300 | 10,970 | 11,140 | 357,900 | 11,140 |
| 2015-08-06 | 11,540 | 11,600 | 11,390 | 11,390 | 302,400 | 11,390 |
| 2015-08-05 | 11,770 | 11,850 | 11,380 | 11,380 | 447,600 | 11,380 |
| 2015-08-04 | 11,610 | 11,760 | 11,510 | 11,740 | 355,900 | 11,740 |
| 2015-08-03 | 11,220 | 11,620 | 11,130 | 11,610 | 372,500 | 11,610 |
| 2015-07-31 | 11,390 | 11,450 | 11,070 | 11,130 | 457,000 | 11,130 |
| 2015-07-30 | 11,600 | 11,690 | 11,210 | 11,220 | 506,000 | 11,220 |
| 2015-07-29 | 11,100 | 11,470 | 11,080 | 11,430 | 638,800 | 11,430 |
| 2015-07-28 | 10,890 | 11,150 | 10,830 | 11,060 | 438,300 | 11,060 |
| 2015-07-27 | 11,310 | 11,310 | 11,030 | 11,060 | 422,900 | 11,060 |
| 2015-07-24 | 11,390 | 11,420 | 11,210 | 11,360 | 317,900 | 11,360 |
| 2015-07-23 | 11,040 | 11,690 | 11,040 | 11,470 | 668,700 | 11,470 |
| 2015-07-22 | 11,170 | 11,320 | 11,020 | 11,030 | 427,100 | 11,030 |
| 2015-07-21 | 10,710 | 11,150 | 10,670 | 11,130 | 637,400 | 11,130 |
| 2015-07-17 | 10,490 | 10,660 | 10,420 | 10,560 | 251,400 | 10,560 |
| 2015-07-16 | 10,280 | 10,530 | 10,210 | 10,520 | 393,900 | 10,520 |
| 2015-07-15 | 10,280 | 10,280 | 10,060 | 10,130 | 353,500 | 10,130 |
| 2015-07-14 | 10,320 | 10,440 | 10,240 | 10,320 | 306,300 | 10,320 |
| 2015-07-13 | 9,960 | 10,120 | 9,820 | 10,080 | 368,700 | 10,080 |
| 2015-07-10 | 10,180 | 10,270 | 9,800 | 9,820 | 554,500 | 9,820 |
| 2015-07-09 | 9,730 | 10,190 | 9,630 | 10,150 | 704,500 | 10,150 |
| 2015-07-08 | 10,460 | 10,470 | 10,050 | 10,060 | 433,800 | 10,060 |
| 2015-07-07 | 10,480 | 10,520 | 10,340 | 10,420 | 387,300 | 10,420 |
| 2015-07-06 | 10,310 | 10,560 | 10,240 | 10,390 | 578,600 | 10,390 |
| 2015-07-03 | 10,250 | 10,480 | 10,150 | 10,410 | 466,000 | 10,410 |
| 2015-07-02 | 10,330 | 10,390 | 10,230 | 10,300 | 433,000 | 10,300 |
| 2015-07-01 | 10,080 | 10,310 | 10,020 | 10,140 | 565,800 | 10,140 |
| 2015-06-30 | 10,000 | 10,250 | 9,950 | 9,980 | 988,300 | 9,980 |
| 2015-06-29 | 9,680 | 9,730 | 9,630 | 9,630 | 448,000 | 9,630 |
| 2015-06-26 | 9,630 | 9,950 | 9,560 | 9,780 | 781,200 | 9,780 |
| 2015-06-25 | 9,570 | 9,660 | 9,550 | 9,590 | 321,100 | 9,590 |
| 2015-06-24 | 9,650 | 9,660 | 9,600 | 9,640 | 348,200 | 9,640 |
| 2015-06-23 | 9,700 | 9,710 | 9,580 | 9,590 | 452,900 | 9,590 |
| 2015-06-22 | 9,520 | 9,610 | 9,510 | 9,600 | 370,600 | 9,600 |
| 2015-06-19 | 9,300 | 9,540 | 9,260 | 9,540 | 534,000 | 9,540 |
| 2015-06-18 | 9,200 | 9,240 | 9,120 | 9,160 | 556,800 | 9,160 |
| 2015-06-17 | 9,040 | 9,240 | 9,040 | 9,200 | 550,500 | 9,200 |
| 2015-06-16 | 9,070 | 9,170 | 9,030 | 9,030 | 388,500 | 9,030 |
| 2015-06-15 | 9,080 | 9,200 | 9,020 | 9,170 | 342,700 | 9,170 |
| 2015-06-12 | 9,100 | 9,180 | 9,020 | 9,170 | 690,000 | 9,170 |
| 2015-06-11 | 8,860 | 8,990 | 8,770 | 8,910 | 577,400 | 8,910 |
| 2015-06-10 | 8,920 | 8,970 | 8,820 | 8,870 | 648,300 | 8,870 |
| 2015-06-09 | 9,110 | 9,150 | 8,940 | 8,960 | 453,600 | 8,960 |
| 2015-06-08 | 9,300 | 9,310 | 9,130 | 9,200 | 443,700 | 9,200 |
| 2015-06-05 | 9,460 | 9,490 | 9,300 | 9,350 | 433,000 | 9,350 |
| 2015-06-04 | 9,420 | 9,610 | 9,380 | 9,540 | 477,700 | 9,540 |
| 2015-06-03 | 9,560 | 9,590 | 9,410 | 9,460 | 345,500 | 9,460 |
| 2015-06-02 | 9,510 | 9,600 | 9,450 | 9,590 | 440,400 | 9,590 |
| 2015-06-01 | 9,420 | 9,620 | 9,340 | 9,570 | 688,200 | 9,570 |
| 2015-05-29 | 9,440 | 9,600 | 9,380 | 9,570 | 732,100 | 9,570 |
| 2015-05-28 | 9,370 | 9,640 | 9,350 | 9,530 | 556,400 | 9,530 |
| 2015-05-27 | 9,560 | 9,570 | 9,250 | 9,250 | 646,700 | 9,250 |
| 2015-05-26 | 9,520 | 9,600 | 9,490 | 9,550 | 319,700 | 9,550 |
| 2015-05-25 | 9,480 | 9,600 | 9,400 | 9,470 | 319,400 | 9,470 |
| 2015-05-22 | 9,350 | 9,400 | 9,280 | 9,390 | 387,300 | 9,390 |
| 2015-05-21 | 9,600 | 9,630 | 9,400 | 9,420 | 379,200 | 9,420 |
| 2015-05-20 | 9,730 | 9,730 | 9,460 | 9,610 | 402,100 | 9,610 |
| 2015-05-19 | 9,510 | 9,690 | 9,510 | 9,640 | 251,900 | 9,640 |
| 2015-05-18 | 9,600 | 9,660 | 9,460 | 9,560 | 229,400 | 9,560 |
| 2015-05-15 | 9,310 | 9,590 | 9,300 | 9,590 | 373,900 | 9,590 |
| 2015-05-14 | 9,260 | 9,290 | 9,150 | 9,180 | 242,000 | 9,180 |
| 2015-05-13 | 9,100 | 9,290 | 9,010 | 9,240 | 303,700 | 9,240 |
| 2015-05-12 | 8,960 | 9,020 | 8,900 | 9,020 | 272,600 | 9,020 |
| 2015-05-11 | 9,100 | 9,130 | 8,950 | 8,960 | 284,000 | 8,960 |
| 2015-05-08 | 8,870 | 9,030 | 8,840 | 8,950 | 361,200 | 8,950 |
| 2015-05-07 | 9,100 | 9,250 | 8,950 | 8,980 | 580,800 | 8,980 |
| 2015-05-01 | 9,130 | 9,450 | 9,130 | 9,350 | 557,200 | 9,350 |
| 2015-04-30 | 9,280 | 9,330 | 9,070 | 9,220 | 616,600 | 9,220 |
| 2015-04-28 | 9,180 | 9,350 | 9,170 | 9,340 | 438,100 | 9,340 |
| 2015-04-27 | 8,890 | 9,150 | 8,820 | 9,090 | 460,500 | 9,090 |
| 2015-04-24 | 8,860 | 8,880 | 8,760 | 8,820 | 371,400 | 8,820 |
| 2015-04-23 | 8,900 | 8,990 | 8,810 | 8,870 | 361,400 | 8,870 |
| 2015-04-22 | 8,840 | 8,890 | 8,770 | 8,850 | 315,400 | 8,850 |
| 2015-04-21 | 8,690 | 8,920 | 8,690 | 8,890 | 434,000 | 8,890 |
| 2015-04-20 | 8,390 | 8,700 | 8,310 | 8,660 | 417,800 | 8,660 |
| 2015-04-17 | 8,610 | 8,660 | 8,400 | 8,420 | 593,600 | 8,420 |
| 2015-04-16 | 8,770 | 8,800 | 8,530 | 8,660 | 579,600 | 8,660 |
| 2015-04-15 | 9,000 | 9,040 | 8,750 | 8,750 | 709,100 | 8,750 |
| 2015-04-14 | 9,140 | 9,230 | 9,080 | 9,100 | 152,200 | 9,100 |
| 2015-04-13 | 9,350 | 9,390 | 9,090 | 9,130 | 250,800 | 9,130 |
| 2015-04-10 | 9,250 | 9,370 | 9,220 | 9,280 | 367,700 | 9,280 |
| 2015-04-09 | 9,010 | 9,350 | 8,930 | 9,260 | 410,600 | 9,260 |
| 2015-04-08 | 9,030 | 9,070 | 8,910 | 9,030 | 304,200 | 9,030 |
| 2015-04-07 | 9,060 | 9,080 | 8,900 | 8,960 | 288,700 | 8,960 |
| 2015-04-06 | 9,050 | 9,100 | 8,930 | 8,960 | 337,300 | 8,960 |
| 2015-04-03 | 8,730 | 9,050 | 8,670 | 9,050 | 515,000 | 9,050 |
| 2015-04-02 | 8,420 | 8,820 | 8,410 | 8,730 | 767,800 | 8,730 |
| 2015-04-01 | 8,130 | 8,400 | 8,110 | 8,340 | 833,600 | 8,340 |
| 2015-03-31 | 8,510 | 8,530 | 8,080 | 8,140 | 922,200 | 8,140 |
| 2015-03-30 | 8,400 | 8,510 | 8,330 | 8,360 | 357,900 | 8,360 |
| 2015-03-27 | 8,340 | 8,530 | 8,310 | 8,390 | 458,200 | 8,390 |
| 2015-03-26 | 8,310 | 8,330 | 8,210 | 8,290 | 359,700 | 8,290 |
| 2015-03-25 | 8,360 | 8,460 | 8,260 | 8,400 | 543,700 | 8,400 |
| 2015-03-24 | 8,430 | 8,490 | 8,390 | 8,490 | 304,100 | 8,490 |
| 2015-03-23 | 8,440 | 8,560 | 8,420 | 8,520 | 265,100 | 8,520 |
| 2015-03-20 | 8,500 | 8,520 | 8,410 | 8,460 | 287,600 | 8,460 |
| 2015-03-19 | 8,420 | 8,510 | 8,350 | 8,410 | 515,100 | 8,410 |
| 2015-03-18 | 8,230 | 8,320 | 8,180 | 8,300 | 211,100 | 8,300 |
| 2015-03-17 | 8,290 | 8,320 | 8,200 | 8,210 | 312,700 | 8,210 |
| 2015-03-16 | 8,230 | 8,280 | 8,160 | 8,200 | 300,800 | 8,200 |
| 2015-03-13 | 7,890 | 8,300 | 7,890 | 8,240 | 791,300 | 8,240 |
| 2015-03-12 | 8,100 | 8,120 | 8,010 | 8,040 | 485,800 | 8,040 |
| 2015-03-11 | 8,210 | 8,220 | 8,040 | 8,090 | 539,800 | 8,090 |
| 2015-03-10 | 8,280 | 8,370 | 8,170 | 8,350 | 475,900 | 8,350 |
| 2015-03-09 | 8,050 | 8,180 | 7,950 | 8,170 | 259,300 | 8,170 |
| 2015-03-06 | 8,000 | 8,120 | 7,960 | 8,100 | 489,600 | 8,100 |
| 2015-03-05 | 8,060 | 8,230 | 7,880 | 7,910 | 685,700 | 7,910 |
| 2015-03-04 | 8,030 | 8,090 | 7,970 | 8,010 | 500,300 | 8,010 |
| 2015-03-03 | 8,050 | 8,140 | 8,040 | 8,110 | 465,300 | 8,110 |
| 2015-03-02 | 7,920 | 8,100 | 7,910 | 7,950 | 356,600 | 7,950 |
| 2015-02-27 | 7,880 | 8,150 | 7,870 | 7,920 | 586,000 | 7,920 |
| 2015-02-26 | 7,650 | 7,850 | 7,630 | 7,840 | 287,400 | 7,840 |
| 2015-02-25 | 7,780 | 7,800 | 7,670 | 7,690 | 230,500 | 7,690 |
| 2015-02-24 | 7,660 | 7,740 | 7,630 | 7,690 | 344,200 | 7,690 |
| 2015-02-23 | 7,630 | 7,720 | 7,580 | 7,660 | 401,800 | 7,660 |
| 2015-02-20 | 7,490 | 7,610 | 7,390 | 7,600 | 539,800 | 7,600 |
| 2015-02-19 | 7,300 | 7,450 | 7,270 | 7,430 | 423,200 | 7,430 |
| 2015-02-18 | 7,350 | 7,370 | 7,240 | 7,310 | 466,600 | 7,310 |
| 2015-02-17 | 7,370 | 7,380 | 7,230 | 7,290 | 718,100 | 7,290 |
| 2015-02-16 | 7,220 | 7,300 | 7,160 | 7,300 | 551,700 | 7,300 |
| 2015-02-13 | 6,990 | 7,170 | 6,980 | 7,150 | 722,700 | 7,150 |
| 2015-02-12 | 6,920 | 6,930 | 6,860 | 6,930 | 480,100 | 6,930 |
| 2015-02-10 | 6,760 | 6,820 | 6,730 | 6,790 | 293,900 | 6,790 |
| 2015-02-09 | 6,770 | 6,850 | 6,720 | 6,820 | 381,900 | 6,820 |
| 2015-02-06 | 6,750 | 6,760 | 6,650 | 6,670 | 253,800 | 6,670 |
| 2015-02-05 | 6,700 | 6,700 | 6,600 | 6,620 | 319,400 | 6,620 |
| 2015-02-04 | 6,530 | 6,680 | 6,480 | 6,660 | 497,200 | 6,660 |
| 2015-02-03 | 6,560 | 6,560 | 6,420 | 6,450 | 306,900 | 6,450 |
| 2015-02-02 | 6,590 | 6,610 | 6,530 | 6,560 | 241,900 | 6,560 |
| 2015-01-30 | 6,690 | 6,720 | 6,660 | 6,680 | 351,100 | 6,680 |
| 2015-01-29 | 6,530 | 6,740 | 6,520 | 6,670 | 554,300 | 6,670 |
| 2015-01-28 | 6,510 | 6,590 | 6,490 | 6,590 | 272,100 | 6,590 |
| 2015-01-27 | 6,470 | 6,570 | 6,420 | 6,570 | 399,000 | 6,570 |
| 2015-01-26 | 6,420 | 6,470 | 6,380 | 6,410 | 209,800 | 6,410 |
| 2015-01-23 | 6,510 | 6,520 | 6,400 | 6,430 | 209,900 | 6,430 |
| 2015-01-22 | 6,630 | 6,630 | 6,420 | 6,470 | 354,500 | 6,470 |
| 2015-01-21 | 6,600 | 6,630 | 6,520 | 6,630 | 375,700 | 6,630 |
| 2015-01-20 | 6,460 | 6,580 | 6,450 | 6,580 | 271,500 | 6,580 |
| 2015-01-19 | 6,480 | 6,480 | 6,400 | 6,450 | 251,300 | 6,450 |
| 2015-01-16 | 6,440 | 6,480 | 6,350 | 6,470 | 351,400 | 6,470 |
| 2015-01-15 | 6,400 | 6,520 | 6,390 | 6,510 | 338,900 | 6,510 |
| 2015-01-14 | 6,530 | 6,590 | 6,380 | 6,410 | 411,100 | 6,410 |
| 2015-01-13 | 6,530 | 6,590 | 6,470 | 6,530 | 349,600 | 6,530 |
| 2015-01-09 | 6,460 | 6,550 | 6,390 | 6,550 | 581,100 | 6,550 |
| 2015-01-08 | 6,520 | 6,520 | 6,450 | 6,480 | 568,800 | 6,480 |
| 2015-01-07 | 6,520 | 6,530 | 6,440 | 6,480 | 450,700 | 6,480 |
| 2015-01-06 | 6,450 | 6,520 | 6,420 | 6,460 | 480,500 | 6,460 |
| 2015-01-05 | 6,510 | 6,630 | 6,480 | 6,510 | 641,000 | 6,510 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
