9962 (株)ミスミグループ本社 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 | 1,693 | 1,718 | 1,681 | 1,686 | 520,200 | 1,686 |
| 2015-12-29 | 1,653 | 1,685 | 1,621 | 1,673 | 757,900 | 1,673 |
| 2015-12-28 | 1,638 | 1,667 | 1,636 | 1,652 | 559,300 | 1,652 |
| 2015-12-25 | 1,650 | 1,659 | 1,627 | 1,639 | 437,200 | 1,639 |
| 2015-12-24 | 1,712 | 1,743 | 1,640 | 1,649 | 1,276,700 | 1,649 |
| 2015-12-22 | 1,622 | 1,648 | 1,620 | 1,632 | 548,600 | 1,632 |
| 2015-12-21 | 1,609 | 1,638 | 1,583 | 1,629 | 990,000 | 1,629 |
| 2015-12-18 | 1,658 | 1,711 | 1,621 | 1,630 | 1,760,500 | 1,630 |
| 2015-12-17 | 1,697 | 1,750 | 1,674 | 1,679 | 1,638,700 | 1,679 |
| 2015-12-16 | 1,634 | 1,659 | 1,622 | 1,648 | 1,444,500 | 1,648 |
| 2015-12-15 | 1,669 | 1,676 | 1,604 | 1,604 | 1,572,900 | 1,604 |
| 2015-12-14 | 1,673 | 1,676 | 1,625 | 1,670 | 1,722,400 | 1,670 |
| 2015-12-11 | 1,693 | 1,729 | 1,688 | 1,724 | 1,901,800 | 1,724 |
| 2015-12-10 | 1,705 | 1,744 | 1,696 | 1,725 | 1,657,300 | 1,725 |
| 2015-12-09 | 1,721 | 1,780 | 1,719 | 1,747 | 1,963,800 | 1,747 |
| 2015-12-08 | 1,739 | 1,744 | 1,694 | 1,702 | 1,155,000 | 1,702 |
| 2015-12-07 | 1,722 | 1,746 | 1,719 | 1,734 | 997,700 | 1,734 |
| 2015-12-04 | 1,684 | 1,707 | 1,671 | 1,688 | 1,267,700 | 1,688 |
| 2015-12-03 | 1,711 | 1,728 | 1,698 | 1,722 | 834,500 | 1,722 |
| 2015-12-02 | 1,733 | 1,763 | 1,696 | 1,711 | 1,657,500 | 1,711 |
| 2015-12-01 | 1,700 | 1,742 | 1,700 | 1,737 | 1,391,200 | 1,737 |
| 2015-11-30 | 1,653 | 1,685 | 1,653 | 1,671 | 668,600 | 1,671 |
| 2015-11-27 | 1,680 | 1,684 | 1,650 | 1,659 | 427,500 | 1,659 |
| 2015-11-26 | 1,681 | 1,694 | 1,674 | 1,680 | 495,200 | 1,680 |
| 2015-11-25 | 1,693 | 1,698 | 1,659 | 1,675 | 835,100 | 1,675 |
| 2015-11-24 | 1,679 | 1,731 | 1,679 | 1,707 | 1,359,400 | 1,707 |
| 2015-11-20 | 1,643 | 1,670 | 1,637 | 1,670 | 460,500 | 1,670 |
| 2015-11-19 | 1,648 | 1,683 | 1,645 | 1,654 | 761,300 | 1,654 |
| 2015-11-18 | 1,647 | 1,665 | 1,621 | 1,624 | 624,400 | 1,624 |
| 2015-11-17 | 1,645 | 1,650 | 1,600 | 1,642 | 1,097,400 | 1,642 |
| 2015-11-16 | 1,590 | 1,631 | 1,584 | 1,624 | 914,800 | 1,624 |
| 2015-11-13 | 1,646 | 1,658 | 1,594 | 1,616 | 1,583,300 | 1,616 |
| 2015-11-12 | 1,657 | 1,685 | 1,650 | 1,673 | 537,200 | 1,673 |
| 2015-11-11 | 1,645 | 1,673 | 1,641 | 1,664 | 675,100 | 1,664 |
| 2015-11-10 | 1,653 | 1,657 | 1,621 | 1,655 | 983,300 | 1,655 |
| 2015-11-09 | 1,641 | 1,681 | 1,638 | 1,677 | 1,524,000 | 1,677 |
| 2015-11-06 | 1,653 | 1,655 | 1,623 | 1,642 | 1,208,600 | 1,642 |
| 2015-11-05 | 1,562 | 1,662 | 1,561 | 1,655 | 2,819,000 | 1,655 |
| 2015-11-04 | 1,555 | 1,581 | 1,546 | 1,547 | 1,631,000 | 1,547 |
| 2015-11-02 | 1,512 | 1,557 | 1,500 | 1,530 | 2,242,500 | 1,530 |
| 2015-10-30 | 1,443 | 1,609 | 1,437 | 1,589 | 3,723,700 | 1,589 |
| 2015-10-29 | 1,500 | 1,527 | 1,492 | 1,513 | 1,051,000 | 1,513 |
| 2015-10-28 | 1,491 | 1,517 | 1,453 | 1,498 | 2,369,000 | 1,498 |
| 2015-10-27 | 1,575 | 1,586 | 1,511 | 1,528 | 1,468,500 | 1,528 |
| 2015-10-26 | 1,600 | 1,620 | 1,574 | 1,579 | 2,041,100 | 1,579 |
| 2015-10-23 | 1,552 | 1,555 | 1,530 | 1,537 | 1,409,800 | 1,537 |
| 2015-10-22 | 1,492 | 1,534 | 1,485 | 1,510 | 1,390,000 | 1,510 |
| 2015-10-21 | 1,455 | 1,500 | 1,436 | 1,495 | 1,361,500 | 1,495 |
| 2015-10-20 | 1,486 | 1,503 | 1,462 | 1,468 | 1,634,800 | 1,468 |
| 2015-10-19 | 1,482 | 1,500 | 1,455 | 1,466 | 1,234,000 | 1,466 |
| 2015-10-16 | 1,483 | 1,502 | 1,473 | 1,487 | 1,602,600 | 1,487 |
| 2015-10-15 | 1,434 | 1,490 | 1,420 | 1,457 | 2,997,100 | 1,457 |
| 2015-10-14 | 1,424 | 1,444 | 1,405 | 1,410 | 1,162,100 | 1,410 |
| 2015-10-13 | 1,468 | 1,497 | 1,439 | 1,446 | 1,439,700 | 1,446 |
| 2015-10-09 | 1,473 | 1,489 | 1,462 | 1,475 | 1,287,500 | 1,475 |
| 2015-10-08 | 1,456 | 1,501 | 1,434 | 1,447 | 2,832,600 | 1,447 |
| 2015-10-07 | 1,420 | 1,450 | 1,407 | 1,442 | 1,889,000 | 1,442 |
| 2015-10-06 | 1,409 | 1,429 | 1,398 | 1,406 | 2,162,500 | 1,406 |
| 2015-10-05 | 1,326 | 1,400 | 1,325 | 1,395 | 1,939,300 | 1,395 |
| 2015-10-02 | 1,295 | 1,316 | 1,269 | 1,302 | 1,256,200 | 1,302 |
| 2015-10-01 | 1,299 | 1,333 | 1,269 | 1,325 | 1,798,200 | 1,325 |
| 2015-09-30 | 1,228 | 1,239 | 1,203 | 1,229 | 1,400,100 | 1,229 |
| 2015-09-29 | 1,236 | 1,236 | 1,200 | 1,202 | 1,081,100 | 1,202 |
| 2015-09-28 | 1,283 | 1,292 | 1,241 | 1,250 | 1,077,500 | 1,250 |
| 2015-09-25 | 1,261 | 1,289 | 1,249 | 1,289 | 1,528,300 | 1,289 |
| 2015-09-24 | 1,267 | 1,273 | 1,238 | 1,247 | 1,122,100 | 1,247 |
| 2015-09-18 | 1,293 | 1,297 | 1,265 | 1,287 | 1,628,600 | 1,287 |
| 2015-09-17 | 1,297 | 1,331 | 1,283 | 1,319 | 1,373,900 | 1,319 |
| 2015-09-16 | 1,279 | 1,289 | 1,259 | 1,267 | 1,243,300 | 1,267 |
| 2015-09-15 | 1,282 | 1,296 | 1,261 | 1,263 | 1,506,200 | 1,263 |
| 2015-09-14 | 1,307 | 1,309 | 1,278 | 1,281 | 706,200 | 1,281 |
| 2015-09-11 | 1,271 | 1,318 | 1,271 | 1,307 | 1,676,200 | 1,307 |
| 2015-09-10 | 1,342 | 1,342 | 1,292 | 1,313 | 1,868,300 | 1,313 |
| 2015-09-09 | 1,376 | 1,381 | 1,332 | 1,381 | 2,308,100 | 1,381 |
| 2015-09-08 | 1,299 | 1,324 | 1,290 | 1,293 | 1,610,500 | 1,293 |
| 2015-09-07 | 1,276 | 1,302 | 1,261 | 1,298 | 1,732,400 | 1,298 |
| 2015-09-04 | 1,361 | 1,366 | 1,274 | 1,282 | 1,967,900 | 1,282 |
| 2015-09-03 | 1,323 | 1,371 | 1,323 | 1,344 | 2,713,600 | 1,344 |
| 2015-09-02 | 1,296 | 1,337 | 1,274 | 1,306 | 2,731,000 | 1,306 |
| 2015-09-01 | 1,412 | 1,429 | 1,336 | 1,336 | 2,904,700 | 1,336 |
| 2015-08-31 | 1,417 | 1,421 | 1,385 | 1,407 | 1,486,300 | 1,407 |
| 2015-08-28 | 1,405 | 1,454 | 1,405 | 1,447 | 2,110,100 | 1,447 |
| 2015-08-27 | 1,389 | 1,451 | 1,371 | 1,385 | 2,993,100 | 1,385 |
| 2015-08-26 | 1,361 | 1,388 | 1,331 | 1,359 | 3,598,300 | 1,359 |
| 2015-08-25 | 1,334 | 1,421 | 1,316 | 1,331 | 3,802,800 | 1,331 |
| 2015-08-24 | 1,400 | 1,471 | 1,389 | 1,402 | 4,107,300 | 1,402 |
| 2015-08-21 | 1,410 | 1,446 | 1,407 | 1,428 | 2,608,200 | 1,428 |
| 2015-08-20 | 1,507 | 1,531 | 1,450 | 1,454 | 2,798,900 | 1,454 |
| 2015-08-19 | 1,568 | 1,579 | 1,520 | 1,521 | 1,717,800 | 1,521 |
| 2015-08-18 | 1,554 | 1,598 | 1,554 | 1,588 | 1,225,000 | 1,588 |
| 2015-08-17 | 1,572 | 1,583 | 1,537 | 1,553 | 1,012,700 | 1,553 |
| 2015-08-14 | 1,571 | 1,590 | 1,563 | 1,580 | 1,259,400 | 1,580 |
| 2015-08-13 | 1,565 | 1,597 | 1,565 | 1,578 | 1,448,800 | 1,578 |
| 2015-08-12 | 1,583 | 1,594 | 1,549 | 1,560 | 1,010,800 | 1,560 |
| 2015-08-11 | 1,591 | 1,613 | 1,575 | 1,579 | 924,900 | 1,579 |
| 2015-08-10 | 1,571 | 1,594 | 1,560 | 1,586 | 1,353,600 | 1,586 |
| 2015-08-07 | 1,631 | 1,636 | 1,566 | 1,575 | 1,955,100 | 1,575 |
| 2015-08-06 | 1,625 | 1,673 | 1,615 | 1,649 | 1,493,200 | 1,649 |
| 2015-08-05 | 1,587 | 1,614 | 1,570 | 1,605 | 1,091,800 | 1,605 |
| 2015-08-04 | 1,576 | 1,620 | 1,576 | 1,613 | 2,238,500 | 1,613 |
| 2015-08-03 | 1,549 | 1,571 | 1,533 | 1,552 | 1,536,400 | 1,552 |
| 2015-07-31 | 1,584 | 1,584 | 1,489 | 1,533 | 3,637,000 | 1,533 |
| 2015-07-30 | 1,566 | 1,631 | 1,530 | 1,613 | 3,662,200 | 1,613 |
| 2015-07-29 | 1,698 | 1,712 | 1,631 | 1,648 | 1,925,700 | 1,648 |
| 2015-07-28 | 1,706 | 1,750 | 1,679 | 1,738 | 1,629,800 | 1,738 |
| 2015-07-27 | 1,821 | 1,824 | 1,732 | 1,747 | 1,614,900 | 1,747 |
| 2015-07-24 | 1,875 | 1,888 | 1,832 | 1,849 | 545,800 | 1,849 |
| 2015-07-23 | 1,876 | 1,881 | 1,832 | 1,861 | 1,050,600 | 1,861 |
| 2015-07-22 | 1,890 | 1,900 | 1,869 | 1,870 | 797,500 | 1,870 |
| 2015-07-21 | 1,863 | 1,894 | 1,859 | 1,886 | 972,600 | 1,886 |
| 2015-07-17 | 1,817 | 1,861 | 1,817 | 1,846 | 1,017,800 | 1,846 |
| 2015-07-16 | 1,811 | 1,820 | 1,785 | 1,803 | 975,500 | 1,803 |
| 2015-07-15 | 1,808 | 1,825 | 1,779 | 1,820 | 1,360,000 | 1,820 |
| 2015-07-14 | 1,816 | 1,837 | 1,768 | 1,807 | 2,069,100 | 1,807 |
| 2015-07-13 | 1,706 | 1,736 | 1,688 | 1,716 | 772,400 | 1,716 |
| 2015-07-10 | 1,712 | 1,748 | 1,683 | 1,694 | 1,448,800 | 1,694 |
| 2015-07-09 | 1,636 | 1,693 | 1,588 | 1,686 | 1,950,400 | 1,686 |
| 2015-07-08 | 1,700 | 1,712 | 1,627 | 1,636 | 1,203,500 | 1,636 |
| 2015-07-07 | 1,740 | 1,754 | 1,705 | 1,705 | 980,600 | 1,705 |
| 2015-07-06 | 1,750 | 1,766 | 1,708 | 1,714 | 1,115,700 | 1,714 |
| 2015-07-03 | 1,757 | 1,762 | 1,720 | 1,731 | 731,600 | 1,731 |
| 2015-07-02 | 1,776 | 1,806 | 1,754 | 1,772 | 1,331,700 | 1,772 |
| 2015-07-01 | 1,763 | 1,779 | 1,732 | 1,773 | 595,000 | 1,773 |
| 2015-06-30 | 1,725 | 1,751 | 1,702 | 1,738 | 1,056,800 | 1,738 |
| 2015-06-29 | 1,705 | 1,739 | 1,688 | 1,714 | 908,100 | 1,714 |
| 2015-06-26 | 1,767 | 1,798 | 1,752 | 1,774 | 786,200 | 1,774 |
| 2015-06-25 | 5,440 | 5,440 | 5,330 | 5,350 | 278,200 | 1,783.33 |
| 2015-06-24 | 5,480 | 5,550 | 5,450 | 5,480 | 332,600 | 1,826.67 |
| 2015-06-23 | 5,480 | 5,510 | 5,400 | 5,490 | 298,600 | 1,830 |
| 2015-06-22 | 5,540 | 5,550 | 5,360 | 5,380 | 462,200 | 1,793.33 |
| 2015-06-19 | 5,530 | 5,640 | 5,480 | 5,570 | 452,900 | 1,856.67 |
| 2015-06-18 | 5,440 | 5,510 | 5,440 | 5,470 | 252,100 | 1,823.33 |
| 2015-06-17 | 5,400 | 5,500 | 5,380 | 5,480 | 282,400 | 1,826.67 |
| 2015-06-16 | 5,420 | 5,450 | 5,390 | 5,440 | 216,200 | 1,813.33 |
| 2015-06-15 | 5,430 | 5,490 | 5,370 | 5,490 | 357,500 | 1,830 |
| 2015-06-12 | 5,550 | 5,550 | 5,450 | 5,500 | 413,200 | 1,833.33 |
| 2015-06-11 | 5,330 | 5,380 | 5,270 | 5,380 | 372,100 | 1,793.33 |
| 2015-06-10 | 5,270 | 5,350 | 5,170 | 5,250 | 633,601 | 1,750 |
| 2015-06-09 | 5,330 | 5,420 | 5,300 | 5,320 | 507,901 | 1,773.33 |
| 2015-06-08 | 5,490 | 5,520 | 5,410 | 5,420 | 235,900 | 1,806.67 |
| 2015-06-05 | 5,400 | 5,530 | 5,400 | 5,450 | 397,500 | 1,816.67 |
| 2015-06-04 | 5,330 | 5,440 | 5,330 | 5,410 | 365,900 | 1,803.33 |
| 2015-06-03 | 5,250 | 5,370 | 5,250 | 5,310 | 507,101 | 1,770 |
| 2015-06-02 | 5,380 | 5,410 | 5,310 | 5,350 | 369,900 | 1,783.33 |
| 2015-06-01 | 5,320 | 5,380 | 5,250 | 5,330 | 434,500 | 1,776.67 |
| 2015-05-29 | 5,090 | 5,230 | 5,060 | 5,200 | 481,300 | 1,733.33 |
| 2015-05-28 | 5,060 | 5,150 | 5,020 | 5,120 | 546,001 | 1,706.67 |
| 2015-05-27 | 4,850 | 5,020 | 4,845 | 4,990 | 609,101 | 1,663.33 |
| 2015-05-26 | 4,770 | 4,800 | 4,620 | 4,710 | 401,800 | 1,570 |
| 2015-05-25 | 4,885 | 4,890 | 4,755 | 4,770 | 487,400 | 1,590 |
| 2015-05-22 | 4,930 | 5,030 | 4,890 | 4,890 | 437,500 | 1,630 |
| 2015-05-21 | 4,865 | 4,925 | 4,835 | 4,865 | 254,200 | 1,621.67 |
| 2015-05-20 | 4,840 | 4,890 | 4,790 | 4,840 | 346,700 | 1,613.33 |
| 2015-05-19 | 4,785 | 4,800 | 4,690 | 4,730 | 410,500 | 1,576.67 |
| 2015-05-18 | 4,815 | 4,955 | 4,770 | 4,815 | 441,200 | 1,605 |
| 2015-05-15 | 4,805 | 4,920 | 4,510 | 4,825 | 840,401 | 1,608.33 |
| 2015-05-14 | 4,770 | 4,845 | 4,740 | 4,820 | 303,000 | 1,606.67 |
| 2015-05-13 | 4,715 | 4,760 | 4,670 | 4,760 | 218,500 | 1,586.67 |
| 2015-05-12 | 4,625 | 4,755 | 4,595 | 4,755 | 300,800 | 1,585 |
| 2015-05-11 | 4,590 | 4,695 | 4,580 | 4,660 | 328,000 | 1,553.33 |
| 2015-05-08 | 4,580 | 4,625 | 4,520 | 4,520 | 287,500 | 1,506.67 |
| 2015-05-07 | 4,440 | 4,620 | 4,435 | 4,540 | 410,600 | 1,513.33 |
| 2015-05-01 | 4,520 | 4,605 | 4,450 | 4,510 | 353,900 | 1,503.33 |
| 2015-04-30 | 4,485 | 4,625 | 4,485 | 4,515 | 480,700 | 1,505 |
| 2015-04-28 | 4,640 | 4,740 | 4,630 | 4,720 | 213,000 | 1,573.33 |
| 2015-04-27 | 4,600 | 4,640 | 4,545 | 4,640 | 175,800 | 1,546.67 |
| 2015-04-24 | 4,665 | 4,705 | 4,620 | 4,635 | 175,900 | 1,545 |
| 2015-04-23 | 4,690 | 4,780 | 4,690 | 4,705 | 340,700 | 1,568.33 |
| 2015-04-22 | 4,620 | 4,705 | 4,615 | 4,700 | 291,200 | 1,566.67 |
| 2015-04-21 | 4,535 | 4,620 | 4,515 | 4,580 | 320,100 | 1,526.67 |
| 2015-04-20 | 4,475 | 4,490 | 4,430 | 4,480 | 287,200 | 1,493.33 |
| 2015-04-17 | 4,545 | 4,600 | 4,510 | 4,520 | 253,600 | 1,506.67 |
| 2015-04-16 | 4,550 | 4,590 | 4,480 | 4,575 | 464,400 | 1,525 |
| 2015-04-15 | 4,555 | 4,610 | 4,480 | 4,535 | 335,500 | 1,511.67 |
| 2015-04-14 | 4,735 | 4,735 | 4,600 | 4,620 | 296,300 | 1,540 |
| 2015-04-13 | 4,805 | 4,845 | 4,690 | 4,720 | 284,500 | 1,573.33 |
| 2015-04-10 | 4,805 | 4,845 | 4,730 | 4,785 | 307,500 | 1,595 |
| 2015-04-09 | 4,780 | 4,795 | 4,745 | 4,785 | 212,600 | 1,595 |
| 2015-04-08 | 4,720 | 4,790 | 4,715 | 4,740 | 333,800 | 1,580 |
| 2015-04-07 | 4,730 | 4,795 | 4,685 | 4,705 | 425,600 | 1,568.33 |
| 2015-04-06 | 4,755 | 4,860 | 4,715 | 4,750 | 358,400 | 1,583.33 |
| 2015-04-03 | 4,825 | 4,850 | 4,760 | 4,845 | 320,200 | 1,615 |
| 2015-04-02 | 4,685 | 4,895 | 4,655 | 4,805 | 591,401 | 1,601.67 |
| 2015-04-01 | 4,755 | 4,800 | 4,660 | 4,745 | 620,301 | 1,581.67 |
| 2015-03-31 | 4,885 | 4,890 | 4,825 | 4,850 | 609,201 | 1,616.67 |
| 2015-03-30 | 4,710 | 4,780 | 4,675 | 4,775 | 335,800 | 1,591.67 |
| 2015-03-27 | 4,670 | 4,820 | 4,665 | 4,705 | 542,401 | 1,568.33 |
| 2015-03-26 | 4,740 | 4,760 | 4,590 | 4,620 | 492,700 | 1,540 |
| 2015-03-25 | 4,810 | 4,840 | 4,705 | 4,810 | 361,700 | 1,603.33 |
| 2015-03-24 | 4,820 | 4,875 | 4,740 | 4,810 | 878,601 | 1,603.33 |
| 2015-03-23 | 5,040 | 5,090 | 5,010 | 5,070 | 265,200 | 1,690 |
| 2015-03-20 | 4,950 | 5,040 | 4,905 | 5,010 | 585,001 | 1,670 |
| 2015-03-19 | 5,000 | 5,000 | 4,925 | 4,970 | 282,700 | 1,656.67 |
| 2015-03-18 | 5,000 | 5,060 | 4,950 | 5,060 | 507,301 | 1,686.67 |
| 2015-03-17 | 4,910 | 5,030 | 4,900 | 4,980 | 539,201 | 1,660 |
| 2015-03-16 | 4,800 | 4,910 | 4,785 | 4,905 | 450,000 | 1,635 |
| 2015-03-13 | 4,825 | 4,875 | 4,780 | 4,855 | 591,301 | 1,618.33 |
| 2015-03-12 | 4,785 | 4,845 | 4,755 | 4,815 | 355,800 | 1,605 |
| 2015-03-11 | 4,720 | 4,790 | 4,690 | 4,745 | 535,601 | 1,581.67 |
| 2015-03-10 | 4,655 | 4,735 | 4,655 | 4,710 | 623,401 | 1,570 |
| 2015-03-09 | 4,555 | 4,570 | 4,490 | 4,545 | 289,400 | 1,515 |
| 2015-03-06 | 4,480 | 4,575 | 4,370 | 4,575 | 537,801 | 1,525 |
| 2015-03-05 | 4,550 | 4,595 | 4,510 | 4,525 | 248,700 | 1,508.33 |
| 2015-03-04 | 4,650 | 4,715 | 4,550 | 4,575 | 422,500 | 1,525 |
| 2015-03-03 | 4,790 | 4,835 | 4,705 | 4,720 | 351,400 | 1,573.33 |
| 2015-03-02 | 4,785 | 4,815 | 4,725 | 4,755 | 402,600 | 1,585 |
| 2015-02-27 | 4,690 | 4,840 | 4,690 | 4,785 | 677,601 | 1,595 |
| 2015-02-26 | 4,510 | 4,595 | 4,500 | 4,595 | 428,700 | 1,531.67 |
| 2015-02-25 | 4,550 | 4,575 | 4,495 | 4,545 | 247,300 | 1,515 |
| 2015-02-24 | 4,485 | 4,560 | 4,465 | 4,560 | 435,400 | 1,520 |
| 2015-02-23 | 4,390 | 4,590 | 4,370 | 4,485 | 584,401 | 1,495 |
| 2015-02-20 | 4,345 | 4,390 | 4,305 | 4,355 | 286,400 | 1,451.67 |
| 2015-02-19 | 4,280 | 4,360 | 4,240 | 4,340 | 485,700 | 1,446.67 |
| 2015-02-18 | 4,155 | 4,295 | 4,135 | 4,285 | 379,700 | 1,428.33 |
| 2015-02-17 | 4,100 | 4,115 | 4,060 | 4,095 | 395,500 | 1,365 |
| 2015-02-16 | 4,135 | 4,175 | 4,105 | 4,130 | 290,600 | 1,376.67 |
| 2015-02-13 | 4,120 | 4,160 | 4,065 | 4,125 | 363,900 | 1,375 |
| 2015-02-12 | 4,220 | 4,280 | 4,140 | 4,150 | 707,901 | 1,383.33 |
| 2015-02-10 | 4,250 | 4,265 | 4,060 | 4,135 | 687,901 | 1,378.33 |
| 2015-02-09 | 4,430 | 4,435 | 4,150 | 4,240 | 723,301 | 1,413.33 |
| 2015-02-06 | 4,405 | 4,440 | 4,360 | 4,385 | 250,400 | 1,461.67 |
| 2015-02-05 | 4,370 | 4,380 | 4,305 | 4,370 | 312,400 | 1,456.67 |
| 2015-02-04 | 4,345 | 4,395 | 4,295 | 4,355 | 472,800 | 1,451.67 |
| 2015-02-03 | 4,535 | 4,545 | 4,240 | 4,295 | 579,201 | 1,431.67 |
| 2015-02-02 | 4,440 | 4,540 | 4,410 | 4,505 | 961,401 | 1,501.67 |
| 2015-01-30 | 4,395 | 4,470 | 4,335 | 4,435 | 722,301 | 1,478.33 |
| 2015-01-29 | 4,345 | 4,380 | 4,215 | 4,225 | 306,900 | 1,408.33 |
| 2015-01-28 | 4,295 | 4,405 | 4,280 | 4,355 | 423,900 | 1,451.67 |
| 2015-01-27 | 4,270 | 4,355 | 4,270 | 4,340 | 379,500 | 1,446.67 |
| 2015-01-26 | 4,190 | 4,250 | 4,180 | 4,215 | 243,500 | 1,405 |
| 2015-01-23 | 4,180 | 4,240 | 4,170 | 4,240 | 304,100 | 1,413.33 |
| 2015-01-22 | 4,075 | 4,150 | 4,070 | 4,135 | 344,900 | 1,378.33 |
| 2015-01-21 | 4,100 | 4,110 | 4,025 | 4,075 | 419,500 | 1,358.33 |
| 2015-01-20 | 4,070 | 4,110 | 4,040 | 4,100 | 377,300 | 1,366.67 |
| 2015-01-19 | 4,120 | 4,130 | 4,030 | 4,045 | 431,400 | 1,348.33 |
| 2015-01-16 | 4,050 | 4,125 | 4,050 | 4,070 | 657,701 | 1,356.67 |
| 2015-01-15 | 4,090 | 4,175 | 4,075 | 4,140 | 450,400 | 1,380 |
| 2015-01-14 | 4,010 | 4,155 | 4,010 | 4,065 | 642,401 | 1,355 |
| 2015-01-13 | 3,795 | 4,010 | 3,760 | 4,010 | 457,500 | 1,336.67 |
| 2015-01-09 | 3,905 | 3,920 | 3,850 | 3,875 | 271,900 | 1,291.67 |
| 2015-01-08 | 3,845 | 3,925 | 3,815 | 3,910 | 308,600 | 1,303.33 |
| 2015-01-07 | 3,795 | 3,855 | 3,790 | 3,825 | 310,200 | 1,275 |
| 2015-01-06 | 3,920 | 3,935 | 3,860 | 3,865 | 263,800 | 1,288.33 |
| 2015-01-05 | 3,985 | 4,045 | 3,950 | 3,990 | 373,600 | 1,330 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
