9974 (株)ベルク 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 | 4,430 | 4,445 | 4,400 | 4,430 | 11,400 | 4,430 |
| 2015-12-29 | 4,435 | 4,445 | 4,405 | 4,430 | 9,900 | 4,430 |
| 2015-12-28 | 4,450 | 4,450 | 4,305 | 4,420 | 11,800 | 4,420 |
| 2015-12-25 | 4,500 | 4,500 | 4,435 | 4,450 | 10,000 | 4,450 |
| 2015-12-24 | 4,450 | 4,470 | 4,425 | 4,435 | 13,300 | 4,435 |
| 2015-12-22 | 4,420 | 4,455 | 4,400 | 4,440 | 11,000 | 4,440 |
| 2015-12-21 | 4,370 | 4,445 | 4,360 | 4,445 | 18,100 | 4,445 |
| 2015-12-18 | 4,400 | 4,495 | 4,390 | 4,425 | 22,600 | 4,425 |
| 2015-12-17 | 4,410 | 4,445 | 4,380 | 4,430 | 15,100 | 4,430 |
| 2015-12-16 | 4,265 | 4,320 | 4,215 | 4,310 | 18,400 | 4,310 |
| 2015-12-15 | 4,250 | 4,390 | 4,250 | 4,265 | 22,000 | 4,265 |
| 2015-12-14 | 4,135 | 4,270 | 4,115 | 4,250 | 22,600 | 4,250 |
| 2015-12-11 | 4,335 | 4,360 | 4,260 | 4,275 | 23,600 | 4,275 |
| 2015-12-10 | 4,395 | 4,395 | 4,240 | 4,265 | 24,000 | 4,265 |
| 2015-12-09 | 4,525 | 4,555 | 4,380 | 4,405 | 22,900 | 4,405 |
| 2015-12-08 | 4,580 | 4,650 | 4,565 | 4,565 | 16,300 | 4,565 |
| 2015-12-07 | 4,550 | 4,615 | 4,545 | 4,590 | 18,600 | 4,590 |
| 2015-12-04 | 4,550 | 4,610 | 4,500 | 4,535 | 21,400 | 4,535 |
| 2015-12-03 | 4,535 | 4,615 | 4,535 | 4,605 | 21,300 | 4,605 |
| 2015-12-02 | 4,525 | 4,600 | 4,500 | 4,520 | 21,700 | 4,520 |
| 2015-12-01 | 4,600 | 4,630 | 4,540 | 4,575 | 16,400 | 4,575 |
| 2015-11-30 | 4,525 | 4,605 | 4,520 | 4,575 | 31,100 | 4,575 |
| 2015-11-27 | 4,570 | 4,575 | 4,500 | 4,515 | 7,700 | 4,515 |
| 2015-11-26 | 4,550 | 4,595 | 4,535 | 4,545 | 18,400 | 4,545 |
| 2015-11-25 | 4,610 | 4,610 | 4,480 | 4,500 | 34,200 | 4,500 |
| 2015-11-24 | 4,480 | 4,550 | 4,470 | 4,545 | 19,200 | 4,545 |
| 2015-11-20 | 4,540 | 4,560 | 4,480 | 4,515 | 15,100 | 4,515 |
| 2015-11-19 | 4,525 | 4,575 | 4,480 | 4,510 | 17,900 | 4,510 |
| 2015-11-18 | 4,580 | 4,585 | 4,530 | 4,550 | 8,300 | 4,550 |
| 2015-11-17 | 4,580 | 4,595 | 4,510 | 4,530 | 16,600 | 4,530 |
| 2015-11-16 | 4,560 | 4,595 | 4,525 | 4,535 | 12,300 | 4,535 |
| 2015-11-13 | 4,550 | 4,635 | 4,550 | 4,615 | 15,600 | 4,615 |
| 2015-11-12 | 4,605 | 4,645 | 4,580 | 4,595 | 12,100 | 4,595 |
| 2015-11-11 | 4,540 | 4,640 | 4,535 | 4,640 | 16,600 | 4,640 |
| 2015-11-10 | 4,540 | 4,625 | 4,525 | 4,530 | 12,400 | 4,530 |
| 2015-11-09 | 4,585 | 4,640 | 4,570 | 4,600 | 17,700 | 4,600 |
| 2015-11-06 | 4,550 | 4,630 | 4,540 | 4,600 | 24,100 | 4,600 |
| 2015-11-05 | 4,455 | 4,550 | 4,410 | 4,530 | 31,600 | 4,530 |
| 2015-11-04 | 4,620 | 4,630 | 4,435 | 4,455 | 54,800 | 4,455 |
| 2015-11-02 | 4,440 | 4,680 | 4,440 | 4,660 | 44,200 | 4,660 |
| 2015-10-30 | 4,460 | 4,560 | 4,460 | 4,530 | 29,000 | 4,530 |
| 2015-10-29 | 4,515 | 4,545 | 4,445 | 4,495 | 82,500 | 4,495 |
| 2015-10-28 | 4,545 | 4,545 | 4,510 | 4,540 | 15,000 | 4,540 |
| 2015-10-27 | 4,560 | 4,600 | 4,525 | 4,545 | 24,300 | 4,545 |
| 2015-10-26 | 4,565 | 4,565 | 4,500 | 4,545 | 24,100 | 4,545 |
| 2015-10-23 | 4,600 | 4,600 | 4,525 | 4,540 | 40,800 | 4,540 |
| 2015-10-22 | 4,550 | 4,585 | 4,530 | 4,580 | 20,200 | 4,580 |
| 2015-10-21 | 4,570 | 4,580 | 4,500 | 4,575 | 19,700 | 4,575 |
| 2015-10-20 | 4,565 | 4,620 | 4,510 | 4,560 | 19,300 | 4,560 |
| 2015-10-19 | 4,495 | 4,600 | 4,465 | 4,580 | 31,900 | 4,580 |
| 2015-10-16 | 4,550 | 4,550 | 4,490 | 4,495 | 22,800 | 4,495 |
| 2015-10-15 | 4,410 | 4,550 | 4,405 | 4,535 | 28,000 | 4,535 |
| 2015-10-14 | 4,385 | 4,455 | 4,340 | 4,435 | 30,900 | 4,435 |
| 2015-10-13 | 4,380 | 4,480 | 4,305 | 4,455 | 31,700 | 4,455 |
| 2015-10-09 | 4,340 | 4,440 | 4,275 | 4,430 | 28,600 | 4,430 |
| 2015-10-08 | 4,430 | 4,460 | 4,305 | 4,320 | 65,900 | 4,320 |
| 2015-10-07 | 4,235 | 4,500 | 4,225 | 4,430 | 78,200 | 4,430 |
| 2015-10-06 | 4,200 | 4,485 | 4,190 | 4,220 | 158,000 | 4,220 |
| 2015-10-05 | 4,200 | 4,200 | 3,990 | 4,000 | 65,700 | 4,000 |
| 2015-10-02 | 4,200 | 4,235 | 4,070 | 4,130 | 59,800 | 4,130 |
| 2015-10-01 | 4,150 | 4,240 | 4,070 | 4,185 | 41,500 | 4,185 |
| 2015-09-30 | 4,070 | 4,120 | 4,050 | 4,080 | 26,600 | 4,080 |
| 2015-09-29 | 3,975 | 4,030 | 3,925 | 3,990 | 23,700 | 3,990 |
| 2015-09-28 | 3,920 | 4,065 | 3,770 | 4,045 | 32,700 | 4,045 |
| 2015-09-25 | 3,770 | 3,880 | 3,595 | 3,880 | 31,500 | 3,880 |
| 2015-09-24 | 3,600 | 3,740 | 3,600 | 3,660 | 11,700 | 3,660 |
| 2015-09-18 | 3,675 | 3,810 | 3,615 | 3,660 | 22,000 | 3,660 |
| 2015-09-17 | 3,575 | 3,765 | 3,570 | 3,745 | 19,300 | 3,745 |
| 2015-09-16 | 3,685 | 3,730 | 3,575 | 3,595 | 17,700 | 3,595 |
| 2015-09-15 | 3,695 | 3,780 | 3,620 | 3,670 | 14,700 | 3,670 |
| 2015-09-14 | 3,740 | 3,740 | 3,655 | 3,655 | 9,400 | 3,655 |
| 2015-09-11 | 3,580 | 3,745 | 3,570 | 3,690 | 40,200 | 3,690 |
| 2015-09-10 | 3,625 | 3,645 | 3,540 | 3,615 | 23,500 | 3,615 |
| 2015-09-09 | 3,570 | 3,715 | 3,570 | 3,685 | 16,900 | 3,685 |
| 2015-09-08 | 3,620 | 3,620 | 3,510 | 3,525 | 23,400 | 3,525 |
| 2015-09-07 | 3,700 | 3,740 | 3,595 | 3,600 | 32,600 | 3,600 |
| 2015-09-04 | 3,875 | 3,875 | 3,695 | 3,740 | 39,300 | 3,740 |
| 2015-09-03 | 3,790 | 3,890 | 3,790 | 3,870 | 18,600 | 3,870 |
| 2015-09-02 | 3,705 | 3,820 | 3,680 | 3,735 | 37,100 | 3,735 |
| 2015-09-01 | 3,910 | 3,920 | 3,810 | 3,820 | 34,300 | 3,820 |
| 2015-08-31 | 3,815 | 3,910 | 3,805 | 3,910 | 19,900 | 3,910 |
| 2015-08-28 | 3,870 | 3,930 | 3,810 | 3,885 | 29,000 | 3,885 |
| 2015-08-27 | 3,960 | 4,015 | 3,835 | 3,860 | 26,100 | 3,860 |
| 2015-08-26 | 3,710 | 3,820 | 3,700 | 3,775 | 30,300 | 3,775 |
| 2015-08-25 | 3,540 | 3,910 | 3,485 | 3,700 | 72,800 | 3,700 |
| 2015-08-24 | 3,985 | 4,025 | 3,825 | 3,825 | 64,100 | 3,825 |
| 2015-08-21 | 4,100 | 4,180 | 4,070 | 4,115 | 41,600 | 4,115 |
| 2015-08-20 | 4,365 | 4,465 | 4,300 | 4,310 | 31,100 | 4,310 |
| 2015-08-19 | 4,440 | 4,495 | 4,280 | 4,430 | 45,000 | 4,430 |
| 2015-08-18 | 4,480 | 4,530 | 4,450 | 4,475 | 12,100 | 4,475 |
| 2015-08-17 | 4,375 | 4,500 | 4,375 | 4,480 | 18,100 | 4,480 |
| 2015-08-14 | 4,400 | 4,400 | 4,330 | 4,345 | 18,700 | 4,345 |
| 2015-08-13 | 4,320 | 4,420 | 4,240 | 4,400 | 22,600 | 4,400 |
| 2015-08-12 | 4,415 | 4,430 | 4,260 | 4,350 | 17,500 | 4,350 |
| 2015-08-11 | 4,495 | 4,495 | 4,420 | 4,435 | 21,000 | 4,435 |
| 2015-08-10 | 4,370 | 4,410 | 4,315 | 4,365 | 30,500 | 4,365 |
| 2015-08-07 | 4,555 | 4,555 | 4,240 | 4,335 | 30,900 | 4,335 |
| 2015-08-06 | 4,630 | 4,635 | 4,520 | 4,535 | 13,500 | 4,535 |
| 2015-08-05 | 4,500 | 4,630 | 4,500 | 4,565 | 23,500 | 4,565 |
| 2015-08-04 | 4,375 | 4,495 | 4,370 | 4,485 | 28,100 | 4,485 |
| 2015-08-03 | 4,385 | 4,440 | 4,375 | 4,410 | 14,000 | 4,410 |
| 2015-07-31 | 4,335 | 4,390 | 4,255 | 4,380 | 17,000 | 4,380 |
| 2015-07-30 | 4,400 | 4,405 | 4,270 | 4,315 | 17,500 | 4,315 |
| 2015-07-29 | 4,320 | 4,340 | 4,240 | 4,330 | 21,600 | 4,330 |
| 2015-07-28 | 4,295 | 4,325 | 4,230 | 4,245 | 28,600 | 4,245 |
| 2015-07-27 | 4,455 | 4,470 | 4,330 | 4,340 | 28,700 | 4,340 |
| 2015-07-24 | 4,450 | 4,460 | 4,400 | 4,440 | 26,300 | 4,440 |
| 2015-07-23 | 4,225 | 4,380 | 4,200 | 4,380 | 29,100 | 4,380 |
| 2015-07-22 | 4,065 | 4,250 | 4,040 | 4,225 | 38,600 | 4,225 |
| 2015-07-21 | 4,100 | 4,125 | 4,050 | 4,115 | 21,800 | 4,115 |
| 2015-07-17 | 4,100 | 4,115 | 4,040 | 4,100 | 33,200 | 4,100 |
| 2015-07-16 | 4,000 | 4,095 | 4,000 | 4,090 | 37,000 | 4,090 |
| 2015-07-15 | 3,925 | 3,985 | 3,900 | 3,980 | 23,000 | 3,980 |
| 2015-07-14 | 3,965 | 3,965 | 3,895 | 3,920 | 11,800 | 3,920 |
| 2015-07-13 | 3,880 | 3,945 | 3,845 | 3,915 | 17,400 | 3,915 |
| 2015-07-10 | 3,835 | 3,880 | 3,800 | 3,870 | 27,500 | 3,870 |
| 2015-07-09 | 3,725 | 3,825 | 3,700 | 3,820 | 31,500 | 3,820 |
| 2015-07-08 | 3,800 | 3,865 | 3,755 | 3,790 | 32,500 | 3,790 |
| 2015-07-07 | 3,830 | 3,945 | 3,820 | 3,870 | 48,600 | 3,870 |
| 2015-07-06 | 3,770 | 3,810 | 3,725 | 3,730 | 29,600 | 3,730 |
| 2015-07-03 | 3,955 | 3,955 | 3,810 | 3,840 | 20,700 | 3,840 |
| 2015-07-02 | 4,000 | 4,000 | 3,860 | 3,930 | 23,300 | 3,930 |
| 2015-07-01 | 3,815 | 3,980 | 3,780 | 3,950 | 14,100 | 3,950 |
| 2015-06-30 | 3,805 | 3,935 | 3,765 | 3,820 | 17,000 | 3,820 |
| 2015-06-29 | 3,835 | 3,970 | 3,810 | 3,860 | 16,900 | 3,860 |
| 2015-06-26 | 3,950 | 4,060 | 3,950 | 4,025 | 28,500 | 4,025 |
| 2015-06-25 | 3,815 | 3,955 | 3,795 | 3,940 | 30,800 | 3,940 |
| 2015-06-24 | 3,760 | 3,800 | 3,760 | 3,800 | 16,700 | 3,800 |
| 2015-06-23 | 3,690 | 3,780 | 3,685 | 3,775 | 26,900 | 3,775 |
| 2015-06-22 | 3,700 | 3,720 | 3,685 | 3,705 | 11,200 | 3,705 |
| 2015-06-19 | 3,605 | 3,720 | 3,605 | 3,700 | 33,300 | 3,700 |
| 2015-06-18 | 3,580 | 3,635 | 3,580 | 3,605 | 8,800 | 3,605 |
| 2015-06-17 | 3,645 | 3,645 | 3,600 | 3,605 | 8,900 | 3,605 |
| 2015-06-16 | 3,685 | 3,690 | 3,655 | 3,670 | 14,500 | 3,670 |
| 2015-06-15 | 3,620 | 3,695 | 3,610 | 3,690 | 20,400 | 3,690 |
| 2015-06-12 | 3,600 | 3,620 | 3,560 | 3,615 | 30,700 | 3,615 |
| 2015-06-11 | 3,450 | 3,565 | 3,450 | 3,560 | 21,600 | 3,560 |
| 2015-06-10 | 3,450 | 3,470 | 3,445 | 3,450 | 8,000 | 3,450 |
| 2015-06-09 | 3,455 | 3,465 | 3,440 | 3,450 | 14,400 | 3,450 |
| 2015-06-08 | 3,485 | 3,510 | 3,450 | 3,490 | 6,800 | 3,490 |
| 2015-06-05 | 3,500 | 3,505 | 3,475 | 3,490 | 6,400 | 3,490 |
| 2015-06-04 | 3,500 | 3,510 | 3,465 | 3,510 | 10,200 | 3,510 |
| 2015-06-03 | 3,460 | 3,490 | 3,450 | 3,485 | 10,200 | 3,485 |
| 2015-06-02 | 3,485 | 3,485 | 3,440 | 3,460 | 12,500 | 3,460 |
| 2015-06-01 | 3,480 | 3,490 | 3,465 | 3,480 | 9,700 | 3,480 |
| 2015-05-29 | 3,420 | 3,475 | 3,415 | 3,460 | 22,300 | 3,460 |
| 2015-05-28 | 3,445 | 3,445 | 3,400 | 3,420 | 17,400 | 3,420 |
| 2015-05-27 | 3,420 | 3,440 | 3,415 | 3,425 | 7,000 | 3,425 |
| 2015-05-26 | 3,445 | 3,445 | 3,395 | 3,420 | 9,300 | 3,420 |
| 2015-05-25 | 3,425 | 3,435 | 3,410 | 3,420 | 11,800 | 3,420 |
| 2015-05-22 | 3,415 | 3,420 | 3,380 | 3,410 | 21,800 | 3,410 |
| 2015-05-21 | 3,390 | 3,400 | 3,370 | 3,390 | 24,600 | 3,390 |
| 2015-05-20 | 3,470 | 3,470 | 3,360 | 3,390 | 64,600 | 3,390 |
| 2015-05-19 | 3,410 | 3,465 | 3,405 | 3,450 | 24,400 | 3,450 |
| 2015-05-18 | 3,430 | 3,465 | 3,430 | 3,455 | 18,900 | 3,455 |
| 2015-05-15 | 3,365 | 3,455 | 3,365 | 3,450 | 19,000 | 3,450 |
| 2015-05-14 | 3,440 | 3,440 | 3,370 | 3,385 | 26,800 | 3,385 |
| 2015-05-13 | 3,435 | 3,485 | 3,415 | 3,465 | 19,900 | 3,465 |
| 2015-05-12 | 3,480 | 3,480 | 3,430 | 3,435 | 13,500 | 3,435 |
| 2015-05-11 | 3,510 | 3,510 | 3,475 | 3,475 | 8,600 | 3,475 |
| 2015-05-08 | 3,435 | 3,485 | 3,435 | 3,455 | 8,700 | 3,455 |
| 2015-05-07 | 3,450 | 3,485 | 3,425 | 3,435 | 9,500 | 3,435 |
| 2015-05-01 | 3,485 | 3,485 | 3,440 | 3,470 | 16,100 | 3,470 |
| 2015-04-30 | 3,495 | 3,505 | 3,425 | 3,495 | 23,800 | 3,495 |
| 2015-04-28 | 3,545 | 3,550 | 3,505 | 3,510 | 18,300 | 3,510 |
| 2015-04-27 | 3,540 | 3,540 | 3,490 | 3,515 | 10,800 | 3,515 |
| 2015-04-24 | 3,560 | 3,560 | 3,485 | 3,505 | 12,000 | 3,505 |
| 2015-04-23 | 3,515 | 3,520 | 3,480 | 3,500 | 20,600 | 3,500 |
| 2015-04-22 | 3,550 | 3,575 | 3,500 | 3,515 | 16,800 | 3,515 |
| 2015-04-21 | 3,500 | 3,565 | 3,470 | 3,565 | 25,200 | 3,565 |
| 2015-04-20 | 3,565 | 3,610 | 3,480 | 3,495 | 46,600 | 3,495 |
| 2015-04-17 | 3,660 | 3,660 | 3,605 | 3,630 | 22,500 | 3,630 |
| 2015-04-16 | 3,670 | 3,670 | 3,620 | 3,640 | 24,000 | 3,640 |
| 2015-04-15 | 3,650 | 3,690 | 3,625 | 3,665 | 28,900 | 3,665 |
| 2015-04-14 | 3,580 | 3,615 | 3,545 | 3,590 | 35,400 | 3,590 |
| 2015-04-13 | 3,610 | 3,620 | 3,555 | 3,580 | 28,300 | 3,580 |
| 2015-04-10 | 3,580 | 3,665 | 3,505 | 3,610 | 110,400 | 3,610 |
| 2015-04-09 | 3,650 | 3,680 | 3,580 | 3,680 | 38,900 | 3,680 |
| 2015-04-08 | 3,580 | 3,650 | 3,545 | 3,650 | 28,000 | 3,650 |
| 2015-04-07 | 3,515 | 3,575 | 3,485 | 3,560 | 18,300 | 3,560 |
| 2015-04-06 | 3,570 | 3,570 | 3,510 | 3,540 | 7,400 | 3,540 |
| 2015-04-03 | 3,495 | 3,550 | 3,495 | 3,550 | 9,800 | 3,550 |
| 2015-04-02 | 3,425 | 3,530 | 3,425 | 3,505 | 21,400 | 3,505 |
| 2015-04-01 | 3,455 | 3,455 | 3,390 | 3,415 | 28,100 | 3,415 |
| 2015-03-31 | 3,540 | 3,575 | 3,460 | 3,485 | 24,700 | 3,485 |
| 2015-03-30 | 3,385 | 3,530 | 3,385 | 3,495 | 23,900 | 3,495 |
| 2015-03-27 | 3,390 | 3,450 | 3,390 | 3,405 | 23,100 | 3,405 |
| 2015-03-26 | 3,475 | 3,500 | 3,360 | 3,440 | 44,800 | 3,440 |
| 2015-03-25 | 3,565 | 3,580 | 3,480 | 3,530 | 14,800 | 3,530 |
| 2015-03-24 | 3,615 | 3,615 | 3,540 | 3,565 | 24,800 | 3,565 |
| 2015-03-23 | 3,560 | 3,600 | 3,510 | 3,595 | 20,900 | 3,595 |
| 2015-03-20 | 3,495 | 3,580 | 3,495 | 3,580 | 27,600 | 3,580 |
| 2015-03-19 | 3,525 | 3,540 | 3,490 | 3,530 | 18,700 | 3,530 |
| 2015-03-18 | 3,525 | 3,550 | 3,505 | 3,535 | 20,100 | 3,535 |
| 2015-03-17 | 3,650 | 3,650 | 3,530 | 3,550 | 22,400 | 3,550 |
| 2015-03-16 | 3,545 | 3,610 | 3,520 | 3,600 | 27,600 | 3,600 |
| 2015-03-13 | 3,520 | 3,550 | 3,500 | 3,515 | 52,100 | 3,515 |
| 2015-03-12 | 3,385 | 3,470 | 3,360 | 3,460 | 42,300 | 3,460 |
| 2015-03-11 | 3,320 | 3,435 | 3,310 | 3,360 | 20,200 | 3,360 |
| 2015-03-10 | 3,415 | 3,440 | 3,360 | 3,365 | 26,300 | 3,365 |
| 2015-03-09 | 3,390 | 3,425 | 3,330 | 3,410 | 28,400 | 3,410 |
| 2015-03-06 | 3,270 | 3,335 | 3,270 | 3,335 | 26,900 | 3,335 |
| 2015-03-05 | 3,260 | 3,285 | 3,260 | 3,260 | 20,300 | 3,260 |
| 2015-03-04 | 3,260 | 3,285 | 3,245 | 3,260 | 13,700 | 3,260 |
| 2015-03-03 | 3,270 | 3,285 | 3,255 | 3,265 | 15,400 | 3,265 |
| 2015-03-02 | 3,255 | 3,290 | 3,250 | 3,270 | 19,800 | 3,270 |
| 2015-02-27 | 3,260 | 3,305 | 3,250 | 3,255 | 25,700 | 3,255 |
| 2015-02-26 | 3,255 | 3,310 | 3,255 | 3,285 | 27,900 | 3,285 |
| 2015-02-25 | 3,245 | 3,330 | 3,240 | 3,280 | 48,300 | 3,280 |
| 2015-02-24 | 3,280 | 3,320 | 3,260 | 3,265 | 51,600 | 3,265 |
| 2015-02-23 | 3,310 | 3,310 | 3,260 | 3,275 | 37,300 | 3,275 |
| 2015-02-20 | 3,310 | 3,325 | 3,300 | 3,315 | 25,300 | 3,315 |
| 2015-02-19 | 3,340 | 3,350 | 3,305 | 3,320 | 29,900 | 3,320 |
| 2015-02-18 | 3,300 | 3,360 | 3,300 | 3,350 | 26,700 | 3,350 |
| 2015-02-17 | 3,305 | 3,305 | 3,280 | 3,285 | 13,600 | 3,285 |
| 2015-02-16 | 3,305 | 3,325 | 3,290 | 3,300 | 13,100 | 3,300 |
| 2015-02-13 | 3,320 | 3,320 | 3,275 | 3,275 | 18,600 | 3,275 |
| 2015-02-12 | 3,250 | 3,320 | 3,250 | 3,300 | 25,500 | 3,300 |
| 2015-02-10 | 3,245 | 3,245 | 3,210 | 3,245 | 10,500 | 3,245 |
| 2015-02-09 | 3,205 | 3,235 | 3,205 | 3,230 | 10,600 | 3,230 |
| 2015-02-06 | 3,230 | 3,245 | 3,200 | 3,230 | 11,100 | 3,230 |
| 2015-02-05 | 3,220 | 3,260 | 3,220 | 3,230 | 10,600 | 3,230 |
| 2015-02-04 | 3,215 | 3,260 | 3,215 | 3,250 | 10,000 | 3,250 |
| 2015-02-03 | 3,290 | 3,290 | 3,205 | 3,215 | 15,400 | 3,215 |
| 2015-02-02 | 3,275 | 3,285 | 3,240 | 3,255 | 23,600 | 3,255 |
| 2015-01-30 | 3,210 | 3,295 | 3,210 | 3,275 | 27,700 | 3,275 |
| 2015-01-29 | 3,175 | 3,250 | 3,170 | 3,205 | 22,600 | 3,205 |
| 2015-01-28 | 3,115 | 3,220 | 3,115 | 3,205 | 34,800 | 3,205 |
| 2015-01-27 | 3,140 | 3,155 | 3,090 | 3,115 | 31,200 | 3,115 |
| 2015-01-26 | 3,115 | 3,145 | 3,100 | 3,135 | 24,000 | 3,135 |
| 2015-01-23 | 3,000 | 3,120 | 3,000 | 3,115 | 49,000 | 3,115 |
| 2015-01-22 | 3,035 | 3,060 | 2,913 | 2,978 | 85,100 | 2,978 |
| 2015-01-21 | 3,090 | 3,160 | 3,045 | 3,050 | 82,600 | 3,050 |
| 2015-01-20 | 3,010 | 3,085 | 3,010 | 3,080 | 29,800 | 3,080 |
| 2015-01-19 | 3,035 | 3,045 | 3,005 | 3,020 | 29,800 | 3,020 |
| 2015-01-16 | 3,115 | 3,140 | 3,030 | 3,040 | 39,700 | 3,040 |
| 2015-01-15 | 3,105 | 3,150 | 3,105 | 3,120 | 36,100 | 3,120 |
| 2015-01-14 | 3,195 | 3,195 | 3,100 | 3,105 | 41,000 | 3,105 |
| 2015-01-13 | 3,150 | 3,195 | 3,105 | 3,160 | 35,900 | 3,160 |
| 2015-01-09 | 3,260 | 3,295 | 3,180 | 3,200 | 36,000 | 3,200 |
| 2015-01-08 | 3,290 | 3,315 | 3,235 | 3,250 | 61,300 | 3,250 |
| 2015-01-07 | 3,465 | 3,465 | 3,260 | 3,260 | 66,600 | 3,260 |
| 2015-01-06 | 3,525 | 3,545 | 3,405 | 3,455 | 74,500 | 3,455 |
| 2015-01-05 | 3,610 | 3,730 | 3,610 | 3,710 | 12,300 | 3,710 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株
