3349 (株)コスモス薬品 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 | 18,950 | 19,140 | 18,680 | 19,100 | 43,000 | 9,550 |
| 2015-12-29 | 18,570 | 18,810 | 18,410 | 18,770 | 39,300 | 9,385 |
| 2015-12-28 | 18,420 | 18,490 | 18,030 | 18,410 | 33,500 | 9,205 |
| 2015-12-25 | 18,330 | 18,760 | 18,330 | 18,520 | 24,400 | 9,260 |
| 2015-12-24 | 18,950 | 18,950 | 18,410 | 18,470 | 32,000 | 9,235 |
| 2015-12-22 | 18,450 | 18,770 | 18,280 | 18,700 | 42,500 | 9,350 |
| 2015-12-21 | 18,530 | 18,850 | 18,200 | 18,610 | 63,200 | 9,305 |
| 2015-12-18 | 18,390 | 19,130 | 18,390 | 18,690 | 106,400 | 9,345 |
| 2015-12-17 | 17,990 | 18,520 | 17,890 | 18,490 | 72,700 | 9,245 |
| 2015-12-16 | 17,650 | 17,800 | 17,390 | 17,770 | 59,100 | 8,885 |
| 2015-12-15 | 17,980 | 17,990 | 17,500 | 17,520 | 51,300 | 8,760 |
| 2015-12-14 | 17,480 | 17,900 | 17,480 | 17,720 | 58,200 | 8,860 |
| 2015-12-11 | 17,290 | 17,920 | 17,290 | 17,770 | 114,500 | 8,885 |
| 2015-12-10 | 17,160 | 17,500 | 17,160 | 17,370 | 85,000 | 8,685 |
| 2015-12-09 | 17,410 | 17,670 | 17,130 | 17,330 | 69,300 | 8,665 |
| 2015-12-08 | 17,480 | 17,840 | 17,410 | 17,590 | 73,300 | 8,795 |
| 2015-12-07 | 17,090 | 17,450 | 17,090 | 17,420 | 43,200 | 8,710 |
| 2015-12-04 | 17,190 | 17,260 | 16,910 | 16,960 | 30,600 | 8,480 |
| 2015-12-03 | 17,340 | 17,340 | 17,070 | 17,260 | 45,700 | 8,630 |
| 2015-12-02 | 17,250 | 17,320 | 17,010 | 17,240 | 81,700 | 8,620 |
| 2015-12-01 | 16,980 | 17,160 | 16,780 | 17,070 | 49,500 | 8,535 |
| 2015-11-30 | 16,920 | 16,930 | 16,660 | 16,860 | 84,900 | 8,430 |
| 2015-11-27 | 17,420 | 17,510 | 16,900 | 17,020 | 91,500 | 8,510 |
| 2015-11-26 | 17,670 | 17,730 | 17,320 | 17,450 | 103,700 | 8,725 |
| 2015-11-25 | 17,820 | 17,950 | 17,750 | 17,840 | 169,200 | 8,920 |
| 2015-11-24 | 17,500 | 17,900 | 17,490 | 17,810 | 101,700 | 8,905 |
| 2015-11-20 | 17,010 | 17,410 | 17,010 | 17,410 | 72,600 | 8,705 |
| 2015-11-19 | 17,070 | 17,190 | 17,030 | 17,130 | 40,200 | 8,565 |
| 2015-11-18 | 17,100 | 17,260 | 17,040 | 17,090 | 42,900 | 8,545 |
| 2015-11-17 | 16,800 | 17,070 | 16,800 | 17,020 | 40,200 | 8,510 |
| 2015-11-16 | 17,300 | 17,390 | 16,640 | 16,790 | 115,900 | 8,395 |
| 2015-11-13 | 16,620 | 17,390 | 16,610 | 17,340 | 135,800 | 8,670 |
| 2015-11-12 | 16,540 | 16,800 | 16,500 | 16,660 | 59,500 | 8,330 |
| 2015-11-11 | 15,700 | 16,490 | 15,700 | 16,420 | 130,200 | 8,210 |
| 2015-11-10 | 15,320 | 15,650 | 15,230 | 15,620 | 71,400 | 7,810 |
| 2015-11-09 | 15,680 | 15,840 | 15,520 | 15,560 | 47,200 | 7,780 |
| 2015-11-06 | 15,430 | 15,680 | 15,430 | 15,650 | 38,600 | 7,825 |
| 2015-11-05 | 15,230 | 15,500 | 15,230 | 15,400 | 39,800 | 7,700 |
| 2015-11-04 | 15,080 | 15,500 | 14,920 | 15,350 | 83,100 | 7,675 |
| 2015-11-02 | 15,040 | 15,150 | 14,950 | 15,040 | 54,600 | 7,520 |
| 2015-10-30 | 15,010 | 15,210 | 15,010 | 15,130 | 40,500 | 7,565 |
| 2015-10-29 | 15,150 | 15,250 | 14,930 | 15,010 | 62,400 | 7,505 |
| 2015-10-28 | 15,220 | 15,400 | 15,160 | 15,180 | 35,400 | 7,590 |
| 2015-10-27 | 15,100 | 15,380 | 15,100 | 15,260 | 61,300 | 7,630 |
| 2015-10-26 | 15,300 | 15,310 | 15,130 | 15,150 | 34,800 | 7,575 |
| 2015-10-23 | 15,660 | 15,660 | 15,200 | 15,220 | 78,100 | 7,610 |
| 2015-10-22 | 15,220 | 15,490 | 15,120 | 15,400 | 45,500 | 7,700 |
| 2015-10-21 | 15,340 | 15,580 | 15,210 | 15,340 | 66,600 | 7,670 |
| 2015-10-20 | 15,250 | 15,660 | 15,010 | 15,300 | 81,100 | 7,650 |
| 2015-10-19 | 14,970 | 15,270 | 14,960 | 15,120 | 41,200 | 7,560 |
| 2015-10-16 | 15,080 | 15,150 | 14,920 | 15,010 | 60,900 | 7,505 |
| 2015-10-15 | 14,800 | 15,100 | 14,700 | 15,070 | 75,700 | 7,535 |
| 2015-10-14 | 14,680 | 14,830 | 14,580 | 14,800 | 93,600 | 7,400 |
| 2015-10-13 | 15,470 | 15,470 | 14,780 | 14,870 | 239,500 | 7,435 |
| 2015-10-09 | 15,440 | 15,520 | 15,120 | 15,470 | 73,600 | 7,735 |
| 2015-10-08 | 15,990 | 15,990 | 15,250 | 15,410 | 118,600 | 7,705 |
| 2015-10-07 | 15,660 | 15,960 | 15,500 | 15,900 | 119,000 | 7,950 |
| 2015-10-06 | 15,470 | 15,660 | 15,310 | 15,580 | 93,100 | 7,790 |
| 2015-10-05 | 15,180 | 15,320 | 14,970 | 15,320 | 80,700 | 7,660 |
| 2015-10-02 | 14,300 | 15,240 | 14,260 | 15,200 | 121,900 | 7,600 |
| 2015-10-01 | 14,340 | 14,400 | 14,050 | 14,290 | 67,700 | 7,145 |
| 2015-09-30 | 13,940 | 14,360 | 13,940 | 14,070 | 92,000 | 7,035 |
| 2015-09-29 | 13,970 | 14,140 | 13,810 | 13,960 | 102,900 | 6,980 |
| 2015-09-28 | 14,290 | 14,460 | 13,960 | 14,100 | 98,800 | 7,050 |
| 2015-09-25 | 14,050 | 14,310 | 14,010 | 14,280 | 60,300 | 7,140 |
| 2015-09-24 | 13,910 | 14,520 | 13,870 | 13,990 | 76,600 | 6,995 |
| 2015-09-18 | 13,900 | 14,230 | 13,890 | 13,960 | 122,800 | 6,980 |
| 2015-09-17 | 14,190 | 14,300 | 13,970 | 14,200 | 62,500 | 7,100 |
| 2015-09-16 | 14,440 | 14,440 | 14,040 | 14,190 | 47,400 | 7,095 |
| 2015-09-15 | 14,070 | 14,460 | 14,070 | 14,280 | 61,700 | 7,140 |
| 2015-09-14 | 14,300 | 14,520 | 14,020 | 14,140 | 76,600 | 7,070 |
| 2015-09-11 | 14,000 | 14,330 | 14,000 | 14,180 | 117,000 | 7,090 |
| 2015-09-10 | 14,100 | 14,450 | 13,810 | 14,400 | 82,100 | 7,200 |
| 2015-09-09 | 13,700 | 14,560 | 13,410 | 14,550 | 160,300 | 7,275 |
| 2015-09-08 | 14,240 | 14,410 | 13,420 | 13,530 | 180,400 | 6,765 |
| 2015-09-07 | 13,720 | 13,830 | 13,290 | 13,340 | 113,900 | 6,670 |
| 2015-09-04 | 14,500 | 14,510 | 13,870 | 14,060 | 80,700 | 7,030 |
| 2015-09-03 | 14,530 | 14,740 | 14,190 | 14,230 | 70,000 | 7,115 |
| 2015-09-02 | 14,560 | 15,060 | 14,330 | 14,720 | 61,800 | 7,360 |
| 2015-09-01 | 15,350 | 15,410 | 14,720 | 14,720 | 66,700 | 7,360 |
| 2015-08-31 | 15,010 | 15,570 | 14,880 | 15,550 | 75,300 | 7,775 |
| 2015-08-28 | 15,230 | 15,250 | 14,830 | 14,970 | 76,000 | 7,485 |
| 2015-08-27 | 14,910 | 15,230 | 14,840 | 14,930 | 58,500 | 7,465 |
| 2015-08-26 | 14,230 | 14,670 | 14,190 | 14,620 | 90,300 | 7,310 |
| 2015-08-25 | 13,980 | 14,740 | 13,600 | 14,290 | 128,800 | 7,145 |
| 2015-08-24 | 15,100 | 15,420 | 14,500 | 14,580 | 100,400 | 7,290 |
| 2015-08-21 | 15,140 | 15,490 | 15,110 | 15,320 | 56,200 | 7,660 |
| 2015-08-20 | 15,750 | 16,000 | 15,480 | 15,520 | 68,100 | 7,760 |
| 2015-08-19 | 16,000 | 16,200 | 15,820 | 15,840 | 54,300 | 7,920 |
| 2015-08-18 | 16,550 | 16,610 | 16,150 | 16,180 | 39,100 | 8,090 |
| 2015-08-17 | 16,370 | 16,650 | 16,350 | 16,400 | 38,500 | 8,200 |
| 2015-08-14 | 16,270 | 16,520 | 16,270 | 16,380 | 32,600 | 8,190 |
| 2015-08-13 | 16,120 | 16,400 | 15,950 | 16,330 | 73,400 | 8,165 |
| 2015-08-12 | 16,460 | 16,620 | 16,130 | 16,250 | 86,100 | 8,125 |
| 2015-08-11 | 16,800 | 16,800 | 16,370 | 16,460 | 75,700 | 8,230 |
| 2015-08-10 | 16,540 | 16,760 | 16,490 | 16,700 | 62,200 | 8,350 |
| 2015-08-07 | 16,600 | 16,690 | 16,300 | 16,540 | 82,500 | 8,270 |
| 2015-08-06 | 16,750 | 16,850 | 16,390 | 16,400 | 91,200 | 8,200 |
| 2015-08-05 | 16,540 | 16,760 | 16,280 | 16,570 | 145,400 | 8,285 |
| 2015-08-04 | 16,030 | 16,530 | 16,030 | 16,500 | 143,800 | 8,250 |
| 2015-08-03 | 15,920 | 16,060 | 15,730 | 16,030 | 80,000 | 8,015 |
| 2015-07-31 | 15,930 | 15,980 | 15,670 | 15,950 | 54,300 | 7,975 |
| 2015-07-30 | 16,010 | 16,050 | 15,780 | 15,850 | 68,700 | 7,925 |
| 2015-07-29 | 15,780 | 16,120 | 15,620 | 16,010 | 105,300 | 8,005 |
| 2015-07-28 | 15,400 | 15,860 | 15,220 | 15,780 | 117,500 | 7,890 |
| 2015-07-27 | 15,750 | 15,880 | 15,510 | 15,560 | 67,600 | 7,780 |
| 2015-07-24 | 15,610 | 16,010 | 15,390 | 15,950 | 155,700 | 7,975 |
| 2015-07-23 | 15,880 | 16,010 | 15,610 | 15,700 | 157,500 | 7,850 |
| 2015-07-22 | 16,010 | 16,180 | 15,820 | 15,880 | 124,400 | 7,940 |
| 2015-07-21 | 16,510 | 16,510 | 16,060 | 16,170 | 189,600 | 8,085 |
| 2015-07-17 | 16,620 | 16,960 | 15,930 | 16,260 | 244,900 | 8,130 |
| 2015-07-16 | 16,800 | 16,880 | 16,510 | 16,580 | 210,700 | 8,290 |
| 2015-07-15 | 17,210 | 17,250 | 16,120 | 16,720 | 506,600 | 8,360 |
| 2015-07-14 | 18,260 | 18,260 | 17,040 | 17,600 | 320,500 | 8,800 |
| 2015-07-13 | 17,790 | 18,280 | 17,530 | 17,900 | 116,400 | 8,950 |
| 2015-07-10 | 17,480 | 17,650 | 17,370 | 17,540 | 76,800 | 8,770 |
| 2015-07-09 | 17,180 | 17,560 | 17,090 | 17,340 | 90,400 | 8,670 |
| 2015-07-08 | 17,550 | 17,900 | 17,530 | 17,610 | 140,600 | 8,805 |
| 2015-07-07 | 17,210 | 17,550 | 17,180 | 17,460 | 68,000 | 8,730 |
| 2015-07-06 | 16,780 | 17,170 | 16,780 | 17,070 | 71,400 | 8,535 |
| 2015-07-03 | 17,500 | 17,600 | 17,050 | 17,080 | 78,000 | 8,540 |
| 2015-07-02 | 17,810 | 17,950 | 17,480 | 17,520 | 93,800 | 8,760 |
| 2015-07-01 | 16,820 | 18,100 | 16,630 | 17,840 | 237,100 | 8,920 |
| 2015-06-30 | 16,480 | 16,730 | 16,480 | 16,600 | 76,900 | 8,300 |
| 2015-06-29 | 16,240 | 16,640 | 16,210 | 16,480 | 51,400 | 8,240 |
| 2015-06-26 | 16,500 | 16,660 | 16,410 | 16,500 | 58,700 | 8,250 |
| 2015-06-25 | 16,490 | 16,680 | 16,470 | 16,510 | 56,900 | 8,255 |
| 2015-06-24 | 16,990 | 16,990 | 16,720 | 16,750 | 62,900 | 8,375 |
| 2015-06-23 | 16,960 | 17,050 | 16,850 | 17,010 | 57,600 | 8,505 |
| 2015-06-22 | 16,610 | 17,140 | 16,610 | 16,960 | 96,100 | 8,480 |
| 2015-06-19 | 16,390 | 16,740 | 16,320 | 16,700 | 93,500 | 8,350 |
| 2015-06-18 | 15,820 | 16,280 | 15,810 | 16,140 | 98,400 | 8,070 |
| 2015-06-17 | 15,600 | 15,940 | 15,600 | 15,880 | 53,900 | 7,940 |
| 2015-06-16 | 15,450 | 15,710 | 15,450 | 15,660 | 41,600 | 7,830 |
| 2015-06-15 | 15,660 | 15,890 | 15,580 | 15,600 | 53,000 | 7,800 |
| 2015-06-12 | 16,000 | 16,050 | 15,880 | 15,900 | 90,900 | 7,950 |
| 2015-06-11 | 15,960 | 16,050 | 15,810 | 16,000 | 76,000 | 8,000 |
| 2015-06-10 | 15,650 | 15,750 | 15,370 | 15,700 | 90,700 | 7,850 |
| 2015-06-09 | 16,000 | 16,000 | 15,640 | 15,750 | 84,700 | 7,875 |
| 2015-06-08 | 16,140 | 16,220 | 15,900 | 16,020 | 89,500 | 8,010 |
| 2015-06-05 | 16,000 | 16,230 | 15,940 | 16,040 | 114,800 | 8,020 |
| 2015-06-04 | 16,430 | 16,530 | 16,060 | 16,090 | 91,400 | 8,045 |
| 2015-06-03 | 16,650 | 16,870 | 16,350 | 16,570 | 131,600 | 8,285 |
| 2015-06-02 | 16,200 | 16,540 | 16,200 | 16,470 | 84,100 | 8,235 |
| 2015-06-01 | 16,860 | 16,860 | 16,370 | 16,430 | 115,700 | 8,215 |
| 2015-05-29 | 16,790 | 17,050 | 16,790 | 16,880 | 104,400 | 8,440 |
| 2015-05-28 | 17,000 | 17,000 | 16,670 | 16,790 | 54,700 | 8,395 |
| 2015-05-27 | 16,600 | 16,960 | 16,570 | 16,920 | 122,700 | 8,460 |
| 2015-05-26 | 16,600 | 16,750 | 16,480 | 16,630 | 190,300 | 8,315 |
| 2015-05-25 | 16,380 | 16,690 | 16,250 | 16,620 | 116,300 | 8,310 |
| 2015-05-22 | 16,200 | 16,580 | 16,200 | 16,550 | 84,700 | 8,275 |
| 2015-05-21 | 16,000 | 16,120 | 15,940 | 16,080 | 71,100 | 8,040 |
| 2015-05-20 | 16,080 | 16,170 | 15,980 | 16,050 | 42,100 | 8,025 |
| 2015-05-19 | 15,840 | 16,080 | 15,840 | 16,020 | 69,900 | 8,010 |
| 2015-05-18 | 15,670 | 15,920 | 15,670 | 15,920 | 53,200 | 7,960 |
| 2015-05-15 | 15,470 | 15,780 | 15,400 | 15,650 | 85,500 | 7,825 |
| 2015-05-14 | 15,880 | 15,890 | 15,370 | 15,440 | 78,400 | 7,720 |
| 2015-05-13 | 16,020 | 16,040 | 15,900 | 15,930 | 59,000 | 7,965 |
| 2015-05-12 | 16,060 | 16,060 | 15,970 | 16,020 | 45,500 | 8,010 |
| 2015-05-11 | 16,080 | 16,090 | 15,970 | 15,990 | 68,700 | 7,995 |
| 2015-05-08 | 16,010 | 16,080 | 15,960 | 16,000 | 62,000 | 8,000 |
| 2015-05-07 | 15,990 | 16,220 | 15,940 | 16,060 | 81,400 | 8,030 |
| 2015-05-01 | 16,100 | 16,240 | 16,040 | 16,180 | 66,100 | 8,090 |
| 2015-04-30 | 16,490 | 16,540 | 15,990 | 16,070 | 88,100 | 8,035 |
| 2015-04-28 | 16,110 | 16,490 | 16,110 | 16,330 | 66,200 | 8,165 |
| 2015-04-27 | 16,150 | 16,170 | 16,000 | 16,170 | 37,900 | 8,085 |
| 2015-04-24 | 16,150 | 16,260 | 16,080 | 16,200 | 49,600 | 8,100 |
| 2015-04-23 | 16,200 | 16,350 | 16,170 | 16,250 | 61,300 | 8,125 |
| 2015-04-22 | 16,450 | 16,500 | 16,150 | 16,260 | 86,200 | 8,130 |
| 2015-04-21 | 16,000 | 16,510 | 15,980 | 16,470 | 130,500 | 8,235 |
| 2015-04-20 | 16,040 | 16,120 | 15,830 | 15,980 | 130,700 | 7,990 |
| 2015-04-17 | 16,200 | 16,200 | 15,970 | 16,020 | 211,400 | 8,010 |
| 2015-04-16 | 16,390 | 16,440 | 16,060 | 16,290 | 166,200 | 8,145 |
| 2015-04-15 | 16,460 | 16,650 | 16,280 | 16,400 | 157,200 | 8,200 |
| 2015-04-14 | 16,920 | 16,920 | 16,260 | 16,290 | 131,700 | 8,145 |
| 2015-04-13 | 17,030 | 17,100 | 16,510 | 16,920 | 181,900 | 8,460 |
| 2015-04-10 | 17,500 | 17,500 | 17,010 | 17,120 | 294,600 | 8,560 |
| 2015-04-09 | 17,800 | 17,820 | 17,070 | 17,180 | 472,400 | 8,590 |
| 2015-04-08 | 18,290 | 18,920 | 18,290 | 18,820 | 64,300 | 9,410 |
| 2015-04-07 | 18,520 | 18,690 | 17,970 | 18,290 | 81,500 | 9,145 |
| 2015-04-06 | 18,450 | 18,730 | 18,400 | 18,650 | 17,400 | 9,325 |
| 2015-04-03 | 18,370 | 18,560 | 18,330 | 18,510 | 32,600 | 9,255 |
| 2015-04-02 | 18,050 | 18,770 | 18,050 | 18,520 | 53,000 | 9,260 |
| 2015-04-01 | 18,430 | 18,630 | 17,750 | 18,300 | 89,700 | 9,150 |
| 2015-03-31 | 18,700 | 18,890 | 18,490 | 18,770 | 76,700 | 9,385 |
| 2015-03-30 | 17,860 | 18,500 | 17,860 | 18,430 | 57,100 | 9,215 |
| 2015-03-27 | 17,880 | 18,320 | 17,810 | 17,980 | 61,000 | 8,990 |
| 2015-03-26 | 18,080 | 18,210 | 17,880 | 18,000 | 29,500 | 9,000 |
| 2015-03-25 | 18,320 | 18,340 | 18,180 | 18,250 | 31,800 | 9,125 |
| 2015-03-24 | 18,300 | 18,320 | 18,110 | 18,290 | 40,600 | 9,145 |
| 2015-03-23 | 18,260 | 18,380 | 18,050 | 18,340 | 45,700 | 9,170 |
| 2015-03-20 | 17,910 | 18,390 | 17,850 | 18,390 | 93,400 | 9,195 |
| 2015-03-19 | 17,470 | 17,800 | 17,350 | 17,710 | 88,500 | 8,855 |
| 2015-03-18 | 17,620 | 17,840 | 17,480 | 17,620 | 60,300 | 8,810 |
| 2015-03-17 | 17,480 | 17,620 | 17,390 | 17,550 | 61,400 | 8,775 |
| 2015-03-16 | 17,790 | 17,800 | 17,230 | 17,480 | 117,800 | 8,740 |
| 2015-03-13 | 17,860 | 18,010 | 17,600 | 17,690 | 83,300 | 8,845 |
| 2015-03-12 | 17,890 | 18,130 | 17,860 | 18,010 | 52,700 | 9,005 |
| 2015-03-11 | 18,180 | 18,210 | 17,800 | 17,830 | 97,200 | 8,915 |
| 2015-03-10 | 18,730 | 18,850 | 18,150 | 18,270 | 88,500 | 9,135 |
| 2015-03-09 | 18,520 | 18,780 | 18,300 | 18,730 | 47,200 | 9,365 |
| 2015-03-06 | 18,210 | 18,790 | 18,210 | 18,430 | 69,800 | 9,215 |
| 2015-03-05 | 18,370 | 18,420 | 18,190 | 18,250 | 29,700 | 9,125 |
| 2015-03-04 | 18,610 | 18,640 | 18,120 | 18,370 | 55,200 | 9,185 |
| 2015-03-03 | 18,200 | 18,630 | 18,200 | 18,560 | 53,700 | 9,280 |
| 2015-03-02 | 18,260 | 18,270 | 18,010 | 18,180 | 116,300 | 9,090 |
| 2015-02-27 | 18,230 | 18,560 | 18,130 | 18,270 | 97,100 | 9,135 |
| 2015-02-26 | 18,750 | 18,750 | 17,920 | 18,160 | 94,300 | 9,080 |
| 2015-02-25 | 18,960 | 19,000 | 18,560 | 18,630 | 47,000 | 9,315 |
| 2015-02-24 | 18,970 | 18,970 | 18,630 | 18,910 | 61,200 | 9,455 |
| 2015-02-23 | 18,850 | 18,940 | 18,700 | 18,750 | 38,300 | 9,375 |
| 2015-02-20 | 18,940 | 19,150 | 18,850 | 18,900 | 44,200 | 9,450 |
| 2015-02-19 | 18,730 | 18,980 | 18,700 | 18,950 | 45,200 | 9,475 |
| 2015-02-18 | 18,780 | 18,910 | 18,630 | 18,730 | 46,800 | 9,365 |
| 2015-02-17 | 18,610 | 18,740 | 18,470 | 18,710 | 30,100 | 9,355 |
| 2015-02-16 | 18,830 | 18,890 | 18,380 | 18,480 | 37,900 | 9,240 |
| 2015-02-13 | 18,770 | 18,820 | 18,610 | 18,670 | 34,300 | 9,335 |
| 2015-02-12 | 18,880 | 18,940 | 18,590 | 18,760 | 70,300 | 9,380 |
| 2015-02-10 | 18,850 | 18,990 | 18,550 | 18,740 | 61,600 | 9,370 |
| 2015-02-09 | 19,200 | 19,200 | 18,840 | 18,900 | 26,400 | 9,450 |
| 2015-02-06 | 19,400 | 19,500 | 18,880 | 18,920 | 54,200 | 9,460 |
| 2015-02-05 | 19,110 | 19,430 | 19,050 | 19,150 | 50,000 | 9,575 |
| 2015-02-04 | 18,850 | 19,030 | 18,800 | 18,990 | 43,800 | 9,495 |
| 2015-02-03 | 19,200 | 19,200 | 18,820 | 18,990 | 65,000 | 9,495 |
| 2015-02-02 | 18,980 | 19,220 | 18,790 | 19,180 | 56,200 | 9,590 |
| 2015-01-30 | 19,000 | 19,160 | 18,890 | 19,000 | 54,300 | 9,500 |
| 2015-01-29 | 18,900 | 19,300 | 18,800 | 19,140 | 153,400 | 9,570 |
| 2015-01-28 | 19,500 | 19,500 | 18,900 | 19,010 | 128,800 | 9,505 |
| 2015-01-27 | 19,040 | 19,610 | 19,040 | 19,540 | 46,000 | 9,770 |
| 2015-01-26 | 18,990 | 19,300 | 18,900 | 19,030 | 38,700 | 9,515 |
| 2015-01-23 | 19,060 | 19,200 | 18,680 | 19,060 | 56,600 | 9,530 |
| 2015-01-22 | 18,900 | 19,080 | 18,550 | 19,080 | 82,100 | 9,540 |
| 2015-01-21 | 18,200 | 19,000 | 18,110 | 18,900 | 77,700 | 9,450 |
| 2015-01-20 | 17,920 | 18,190 | 17,890 | 18,070 | 56,100 | 9,035 |
| 2015-01-19 | 18,000 | 18,320 | 17,830 | 18,010 | 47,200 | 9,005 |
| 2015-01-16 | 17,830 | 18,090 | 17,560 | 17,830 | 90,300 | 8,915 |
| 2015-01-15 | 17,600 | 18,270 | 17,520 | 18,190 | 127,500 | 9,095 |
| 2015-01-14 | 16,800 | 18,160 | 16,630 | 18,000 | 199,000 | 9,000 |
| 2015-01-13 | 15,980 | 16,490 | 15,950 | 16,230 | 105,400 | 8,115 |
| 2015-01-09 | 16,200 | 16,330 | 15,910 | 16,110 | 66,300 | 8,055 |
| 2015-01-08 | 16,130 | 16,230 | 15,950 | 16,010 | 46,300 | 8,005 |
| 2015-01-07 | 16,010 | 16,250 | 16,000 | 16,090 | 32,400 | 8,045 |
| 2015-01-06 | 16,100 | 16,240 | 16,070 | 16,100 | 40,000 | 8,050 |
| 2015-01-05 | 16,340 | 16,500 | 16,210 | 16,410 | 40,000 | 8,205 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
