6417 (株)SANKYO 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 | 4,545 | 4,550 | 4,505 | 4,525 | 117,200 | 905 |
| 2015-12-29 | 4,470 | 4,530 | 4,455 | 4,530 | 258,700 | 906 |
| 2015-12-28 | 4,495 | 4,495 | 4,385 | 4,465 | 410,100 | 893 |
| 2015-12-25 | 4,550 | 4,580 | 4,485 | 4,520 | 218,400 | 904 |
| 2015-12-24 | 4,675 | 4,675 | 4,535 | 4,540 | 388,200 | 908 |
| 2015-12-22 | 4,680 | 4,725 | 4,655 | 4,725 | 161,500 | 945 |
| 2015-12-21 | 4,685 | 4,705 | 4,615 | 4,690 | 289,700 | 938 |
| 2015-12-18 | 4,730 | 4,815 | 4,715 | 4,735 | 371,300 | 947 |
| 2015-12-17 | 4,745 | 4,770 | 4,715 | 4,730 | 232,600 | 946 |
| 2015-12-16 | 4,685 | 4,710 | 4,620 | 4,710 | 239,400 | 942 |
| 2015-12-15 | 4,675 | 4,755 | 4,635 | 4,640 | 343,300 | 928 |
| 2015-12-14 | 4,550 | 4,610 | 4,550 | 4,605 | 234,800 | 921 |
| 2015-12-11 | 4,610 | 4,685 | 4,610 | 4,645 | 366,300 | 929 |
| 2015-12-10 | 4,645 | 4,665 | 4,610 | 4,625 | 330,300 | 925 |
| 2015-12-09 | 4,700 | 4,760 | 4,670 | 4,685 | 272,700 | 937 |
| 2015-12-08 | 4,740 | 4,780 | 4,720 | 4,740 | 215,800 | 948 |
| 2015-12-07 | 4,800 | 4,825 | 4,730 | 4,740 | 282,000 | 948 |
| 2015-12-04 | 4,790 | 4,840 | 4,750 | 4,765 | 480,600 | 953 |
| 2015-12-03 | 4,940 | 4,995 | 4,920 | 4,935 | 275,900 | 987 |
| 2015-12-02 | 4,840 | 4,930 | 4,840 | 4,915 | 182,400 | 983 |
| 2015-12-01 | 4,920 | 4,935 | 4,835 | 4,860 | 244,300 | 972 |
| 2015-11-30 | 4,900 | 4,930 | 4,825 | 4,870 | 524,900 | 974 |
| 2015-11-27 | 4,940 | 4,960 | 4,895 | 4,920 | 290,400 | 984 |
| 2015-11-26 | 4,940 | 4,960 | 4,910 | 4,930 | 222,000 | 986 |
| 2015-11-25 | 4,855 | 4,925 | 4,835 | 4,910 | 318,200 | 982 |
| 2015-11-24 | 4,815 | 4,870 | 4,810 | 4,860 | 166,500 | 972 |
| 2015-11-20 | 4,785 | 4,845 | 4,770 | 4,845 | 197,900 | 969 |
| 2015-11-19 | 4,860 | 4,880 | 4,795 | 4,825 | 243,500 | 965 |
| 2015-11-18 | 4,800 | 4,835 | 4,785 | 4,825 | 283,400 | 965 |
| 2015-11-17 | 4,780 | 4,800 | 4,740 | 4,770 | 298,400 | 954 |
| 2015-11-16 | 4,655 | 4,755 | 4,655 | 4,730 | 215,000 | 946 |
| 2015-11-13 | 4,790 | 4,840 | 4,690 | 4,705 | 523,800 | 941 |
| 2015-11-12 | 4,760 | 4,840 | 4,720 | 4,815 | 325,600 | 963 |
| 2015-11-11 | 4,700 | 4,755 | 4,685 | 4,745 | 223,000 | 949 |
| 2015-11-10 | 4,685 | 4,710 | 4,625 | 4,675 | 177,200 | 935 |
| 2015-11-09 | 4,645 | 4,700 | 4,620 | 4,695 | 235,100 | 939 |
| 2015-11-06 | 4,530 | 4,610 | 4,520 | 4,600 | 237,900 | 920 |
| 2015-11-05 | 4,620 | 4,670 | 4,600 | 4,640 | 171,500 | 928 |
| 2015-11-04 | 4,600 | 4,640 | 4,565 | 4,585 | 366,900 | 917 |
| 2015-11-02 | 4,575 | 4,640 | 4,575 | 4,595 | 148,700 | 919 |
| 2015-10-30 | 4,625 | 4,695 | 4,605 | 4,680 | 201,900 | 936 |
| 2015-10-29 | 4,645 | 4,670 | 4,605 | 4,625 | 167,800 | 925 |
| 2015-10-28 | 4,635 | 4,650 | 4,575 | 4,595 | 231,200 | 919 |
| 2015-10-27 | 4,640 | 4,685 | 4,615 | 4,635 | 296,900 | 927 |
| 2015-10-26 | 4,685 | 4,695 | 4,635 | 4,655 | 128,600 | 931 |
| 2015-10-23 | 4,635 | 4,670 | 4,605 | 4,655 | 220,700 | 931 |
| 2015-10-22 | 4,580 | 4,600 | 4,550 | 4,555 | 124,100 | 911 |
| 2015-10-21 | 4,545 | 4,625 | 4,540 | 4,595 | 193,100 | 919 |
| 2015-10-20 | 4,545 | 4,585 | 4,505 | 4,545 | 195,600 | 909 |
| 2015-10-19 | 4,520 | 4,550 | 4,470 | 4,505 | 223,000 | 901 |
| 2015-10-16 | 4,520 | 4,550 | 4,500 | 4,515 | 204,300 | 903 |
| 2015-10-15 | 4,460 | 4,515 | 4,445 | 4,505 | 337,500 | 901 |
| 2015-10-14 | 4,430 | 4,495 | 4,370 | 4,460 | 472,100 | 892 |
| 2015-10-13 | 4,515 | 4,555 | 4,460 | 4,515 | 310,400 | 903 |
| 2015-10-09 | 4,490 | 4,515 | 4,440 | 4,485 | 295,500 | 897 |
| 2015-10-08 | 4,420 | 4,490 | 4,415 | 4,455 | 392,000 | 891 |
| 2015-10-07 | 4,385 | 4,420 | 4,350 | 4,405 | 285,100 | 881 |
| 2015-10-06 | 4,400 | 4,490 | 4,380 | 4,415 | 317,900 | 883 |
| 2015-10-05 | 4,325 | 4,340 | 4,295 | 4,315 | 305,000 | 863 |
| 2015-10-02 | 4,260 | 4,325 | 4,245 | 4,295 | 227,800 | 859 |
| 2015-10-01 | 4,305 | 4,340 | 4,260 | 4,320 | 291,100 | 864 |
| 2015-09-30 | 4,225 | 4,270 | 4,185 | 4,250 | 345,100 | 850 |
| 2015-09-29 | 4,235 | 4,265 | 4,145 | 4,155 | 367,100 | 831 |
| 2015-09-28 | 4,250 | 4,340 | 4,230 | 4,305 | 259,600 | 861 |
| 2015-09-25 | 4,375 | 4,395 | 4,335 | 4,390 | 317,500 | 878 |
| 2015-09-24 | 4,440 | 4,525 | 4,365 | 4,365 | 467,300 | 873 |
| 2015-09-18 | 4,460 | 4,485 | 4,415 | 4,445 | 385,400 | 889 |
| 2015-09-17 | 4,525 | 4,535 | 4,455 | 4,495 | 491,200 | 899 |
| 2015-09-16 | 4,580 | 4,590 | 4,515 | 4,545 | 305,600 | 909 |
| 2015-09-15 | 4,545 | 4,640 | 4,515 | 4,580 | 399,400 | 916 |
| 2015-09-14 | 4,535 | 4,540 | 4,480 | 4,500 | 278,200 | 900 |
| 2015-09-11 | 4,445 | 4,535 | 4,430 | 4,490 | 421,600 | 898 |
| 2015-09-10 | 4,515 | 4,520 | 4,435 | 4,515 | 444,500 | 903 |
| 2015-09-09 | 4,510 | 4,590 | 4,490 | 4,585 | 387,700 | 917 |
| 2015-09-08 | 4,450 | 4,475 | 4,385 | 4,415 | 298,100 | 883 |
| 2015-09-07 | 4,420 | 4,485 | 4,375 | 4,470 | 409,100 | 894 |
| 2015-09-04 | 4,545 | 4,560 | 4,450 | 4,450 | 506,000 | 890 |
| 2015-09-03 | 4,590 | 4,615 | 4,485 | 4,490 | 441,300 | 898 |
| 2015-09-02 | 4,525 | 4,645 | 4,485 | 4,590 | 358,700 | 918 |
| 2015-09-01 | 4,650 | 4,650 | 4,565 | 4,575 | 329,500 | 915 |
| 2015-08-31 | 4,630 | 4,685 | 4,580 | 4,665 | 343,400 | 933 |
| 2015-08-28 | 4,575 | 4,630 | 4,530 | 4,615 | 651,500 | 923 |
| 2015-08-27 | 4,470 | 4,525 | 4,455 | 4,500 | 457,500 | 900 |
| 2015-08-26 | 4,330 | 4,435 | 4,310 | 4,430 | 472,400 | 886 |
| 2015-08-25 | 4,275 | 4,425 | 4,230 | 4,330 | 772,100 | 866 |
| 2015-08-24 | 4,450 | 4,495 | 4,410 | 4,415 | 747,400 | 883 |
| 2015-08-21 | 4,585 | 4,605 | 4,550 | 4,560 | 473,700 | 912 |
| 2015-08-20 | 4,740 | 4,740 | 4,645 | 4,665 | 428,800 | 933 |
| 2015-08-19 | 4,785 | 4,820 | 4,745 | 4,760 | 331,300 | 952 |
| 2015-08-18 | 4,895 | 4,895 | 4,775 | 4,785 | 482,900 | 957 |
| 2015-08-17 | 4,930 | 4,955 | 4,895 | 4,935 | 338,100 | 987 |
| 2015-08-14 | 4,915 | 4,935 | 4,890 | 4,915 | 355,400 | 983 |
| 2015-08-13 | 4,975 | 5,000 | 4,900 | 4,930 | 395,300 | 986 |
| 2015-08-12 | 5,000 | 5,010 | 4,960 | 4,995 | 311,500 | 999 |
| 2015-08-11 | 5,080 | 5,100 | 5,010 | 5,090 | 311,200 | 1,018 |
| 2015-08-10 | 4,845 | 5,050 | 4,835 | 5,050 | 311,000 | 1,010 |
| 2015-08-07 | 4,880 | 4,905 | 4,805 | 4,905 | 351,300 | 981 |
| 2015-08-06 | 4,910 | 4,910 | 4,820 | 4,835 | 319,900 | 967 |
| 2015-08-05 | 4,830 | 5,120 | 4,820 | 4,940 | 779,300 | 988 |
| 2015-08-04 | 4,750 | 4,780 | 4,720 | 4,760 | 269,100 | 952 |
| 2015-08-03 | 4,690 | 4,755 | 4,670 | 4,755 | 136,900 | 951 |
| 2015-07-31 | 4,665 | 4,710 | 4,630 | 4,710 | 187,800 | 942 |
| 2015-07-30 | 4,675 | 4,710 | 4,625 | 4,650 | 289,400 | 930 |
| 2015-07-29 | 4,605 | 4,700 | 4,605 | 4,690 | 183,700 | 938 |
| 2015-07-28 | 4,595 | 4,650 | 4,595 | 4,620 | 203,500 | 924 |
| 2015-07-27 | 4,645 | 4,680 | 4,625 | 4,645 | 143,400 | 929 |
| 2015-07-24 | 4,700 | 4,715 | 4,660 | 4,675 | 202,200 | 935 |
| 2015-07-23 | 4,620 | 4,720 | 4,600 | 4,700 | 206,500 | 940 |
| 2015-07-22 | 4,625 | 4,640 | 4,570 | 4,620 | 221,000 | 924 |
| 2015-07-21 | 4,650 | 4,670 | 4,620 | 4,640 | 189,600 | 928 |
| 2015-07-17 | 4,645 | 4,690 | 4,640 | 4,655 | 201,000 | 931 |
| 2015-07-16 | 4,585 | 4,695 | 4,585 | 4,645 | 416,600 | 929 |
| 2015-07-15 | 4,515 | 4,590 | 4,515 | 4,575 | 212,000 | 915 |
| 2015-07-14 | 4,500 | 4,535 | 4,480 | 4,530 | 241,600 | 906 |
| 2015-07-13 | 4,415 | 4,475 | 4,380 | 4,435 | 205,300 | 887 |
| 2015-07-10 | 4,375 | 4,405 | 4,340 | 4,345 | 267,100 | 869 |
| 2015-07-09 | 4,365 | 4,380 | 4,285 | 4,345 | 396,800 | 869 |
| 2015-07-08 | 4,500 | 4,555 | 4,350 | 4,425 | 848,300 | 885 |
| 2015-07-07 | 4,345 | 4,395 | 4,325 | 4,365 | 156,000 | 873 |
| 2015-07-06 | 4,300 | 4,345 | 4,285 | 4,300 | 142,100 | 860 |
| 2015-07-03 | 4,360 | 4,390 | 4,330 | 4,340 | 146,300 | 868 |
| 2015-07-02 | 4,410 | 4,435 | 4,340 | 4,355 | 148,800 | 871 |
| 2015-07-01 | 4,345 | 4,375 | 4,335 | 4,365 | 96,900 | 873 |
| 2015-06-30 | 4,365 | 4,385 | 4,315 | 4,335 | 224,500 | 867 |
| 2015-06-29 | 4,355 | 4,390 | 4,330 | 4,350 | 230,000 | 870 |
| 2015-06-26 | 4,415 | 4,445 | 4,385 | 4,415 | 117,800 | 883 |
| 2015-06-25 | 4,390 | 4,455 | 4,385 | 4,425 | 97,500 | 885 |
| 2015-06-24 | 4,510 | 4,510 | 4,415 | 4,430 | 274,700 | 886 |
| 2015-06-23 | 4,495 | 4,520 | 4,470 | 4,480 | 163,800 | 896 |
| 2015-06-22 | 4,415 | 4,470 | 4,390 | 4,470 | 172,600 | 894 |
| 2015-06-19 | 4,370 | 4,440 | 4,350 | 4,440 | 223,400 | 888 |
| 2015-06-18 | 4,330 | 4,370 | 4,305 | 4,305 | 193,000 | 861 |
| 2015-06-17 | 4,355 | 4,390 | 4,330 | 4,330 | 242,100 | 866 |
| 2015-06-16 | 4,390 | 4,425 | 4,360 | 4,360 | 254,200 | 872 |
| 2015-06-15 | 4,410 | 4,435 | 4,380 | 4,390 | 185,400 | 878 |
| 2015-06-12 | 4,460 | 4,500 | 4,430 | 4,435 | 309,400 | 887 |
| 2015-06-11 | 4,450 | 4,530 | 4,440 | 4,480 | 193,200 | 896 |
| 2015-06-10 | 4,435 | 4,435 | 4,370 | 4,390 | 339,200 | 878 |
| 2015-06-09 | 4,480 | 4,520 | 4,430 | 4,435 | 267,500 | 887 |
| 2015-06-08 | 4,590 | 4,590 | 4,490 | 4,490 | 283,000 | 898 |
| 2015-06-05 | 4,560 | 4,615 | 4,550 | 4,560 | 169,600 | 912 |
| 2015-06-04 | 4,615 | 4,615 | 4,560 | 4,560 | 118,200 | 912 |
| 2015-06-03 | 4,560 | 4,650 | 4,560 | 4,610 | 129,300 | 922 |
| 2015-06-02 | 4,600 | 4,665 | 4,600 | 4,610 | 134,900 | 922 |
| 2015-06-01 | 4,600 | 4,680 | 4,575 | 4,605 | 182,200 | 921 |
| 2015-05-29 | 4,600 | 4,700 | 4,570 | 4,600 | 338,300 | 920 |
| 2015-05-28 | 4,610 | 4,610 | 4,550 | 4,590 | 185,900 | 918 |
| 2015-05-27 | 4,610 | 4,625 | 4,565 | 4,570 | 167,400 | 914 |
| 2015-05-26 | 4,615 | 4,625 | 4,585 | 4,595 | 121,000 | 919 |
| 2015-05-25 | 4,645 | 4,650 | 4,595 | 4,630 | 96,500 | 926 |
| 2015-05-22 | 4,650 | 4,650 | 4,565 | 4,615 | 131,500 | 923 |
| 2015-05-21 | 4,625 | 4,725 | 4,615 | 4,650 | 296,600 | 930 |
| 2015-05-20 | 4,550 | 4,630 | 4,540 | 4,630 | 372,500 | 926 |
| 2015-05-19 | 4,415 | 4,530 | 4,415 | 4,500 | 287,400 | 900 |
| 2015-05-18 | 4,445 | 4,455 | 4,385 | 4,400 | 273,600 | 880 |
| 2015-05-15 | 4,435 | 4,480 | 4,420 | 4,470 | 264,300 | 894 |
| 2015-05-14 | 4,470 | 4,490 | 4,425 | 4,450 | 232,400 | 890 |
| 2015-05-13 | 4,535 | 4,625 | 4,420 | 4,460 | 600,000 | 892 |
| 2015-05-12 | 4,580 | 4,675 | 4,550 | 4,675 | 307,400 | 935 |
| 2015-05-11 | 4,580 | 4,625 | 4,565 | 4,610 | 180,000 | 922 |
| 2015-05-08 | 4,555 | 4,575 | 4,510 | 4,530 | 222,300 | 906 |
| 2015-05-07 | 4,510 | 4,560 | 4,480 | 4,550 | 211,600 | 910 |
| 2015-05-01 | 4,485 | 4,555 | 4,475 | 4,555 | 205,300 | 911 |
| 2015-04-30 | 4,545 | 4,545 | 4,465 | 4,535 | 380,700 | 907 |
| 2015-04-28 | 4,480 | 4,535 | 4,455 | 4,525 | 640,300 | 905 |
| 2015-04-27 | 4,490 | 4,490 | 4,445 | 4,450 | 190,000 | 890 |
| 2015-04-24 | 4,455 | 4,500 | 4,455 | 4,475 | 263,100 | 895 |
| 2015-04-23 | 4,480 | 4,515 | 4,470 | 4,480 | 232,900 | 896 |
| 2015-04-22 | 4,465 | 4,530 | 4,440 | 4,475 | 359,400 | 895 |
| 2015-04-21 | 4,490 | 4,520 | 4,455 | 4,460 | 267,500 | 892 |
| 2015-04-20 | 4,475 | 4,505 | 4,435 | 4,465 | 336,900 | 893 |
| 2015-04-17 | 4,660 | 4,660 | 4,495 | 4,505 | 388,100 | 901 |
| 2015-04-16 | 4,535 | 4,665 | 4,500 | 4,665 | 621,200 | 933 |
| 2015-04-15 | 4,450 | 4,520 | 4,420 | 4,520 | 376,500 | 904 |
| 2015-04-14 | 4,460 | 4,485 | 4,405 | 4,485 | 390,000 | 897 |
| 2015-04-13 | 4,460 | 4,485 | 4,410 | 4,485 | 373,300 | 897 |
| 2015-04-10 | 4,440 | 4,475 | 4,405 | 4,470 | 317,400 | 894 |
| 2015-04-09 | 4,430 | 4,460 | 4,385 | 4,460 | 333,800 | 892 |
| 2015-04-08 | 4,405 | 4,420 | 4,370 | 4,420 | 328,300 | 884 |
| 2015-04-07 | 4,425 | 4,435 | 4,385 | 4,410 | 271,600 | 882 |
| 2015-04-06 | 4,395 | 4,415 | 4,350 | 4,395 | 149,700 | 879 |
| 2015-04-03 | 4,360 | 4,385 | 4,330 | 4,385 | 138,300 | 877 |
| 2015-04-02 | 4,305 | 4,375 | 4,295 | 4,340 | 276,600 | 868 |
| 2015-04-01 | 4,325 | 4,365 | 4,275 | 4,275 | 296,700 | 855 |
| 2015-03-31 | 4,395 | 4,400 | 4,275 | 4,275 | 356,900 | 855 |
| 2015-03-30 | 4,320 | 4,365 | 4,305 | 4,330 | 204,200 | 866 |
| 2015-03-27 | 4,395 | 4,405 | 4,305 | 4,320 | 416,400 | 864 |
| 2015-03-26 | 4,470 | 4,485 | 4,420 | 4,435 | 331,200 | 887 |
| 2015-03-25 | 4,490 | 4,510 | 4,465 | 4,500 | 249,600 | 900 |
| 2015-03-24 | 4,500 | 4,520 | 4,455 | 4,460 | 271,200 | 892 |
| 2015-03-23 | 4,460 | 4,485 | 4,400 | 4,485 | 329,200 | 897 |
| 2015-03-20 | 4,440 | 4,440 | 4,400 | 4,415 | 205,300 | 883 |
| 2015-03-19 | 4,495 | 4,505 | 4,410 | 4,440 | 277,300 | 888 |
| 2015-03-18 | 4,475 | 4,490 | 4,365 | 4,450 | 450,300 | 890 |
| 2015-03-17 | 4,500 | 4,505 | 4,465 | 4,485 | 149,300 | 897 |
| 2015-03-16 | 4,540 | 4,545 | 4,460 | 4,485 | 292,600 | 897 |
| 2015-03-13 | 4,495 | 4,535 | 4,475 | 4,500 | 577,500 | 900 |
| 2015-03-12 | 4,555 | 4,575 | 4,515 | 4,535 | 292,900 | 907 |
| 2015-03-11 | 4,570 | 4,625 | 4,525 | 4,560 | 253,100 | 912 |
| 2015-03-10 | 4,755 | 4,755 | 4,585 | 4,600 | 363,100 | 920 |
| 2015-03-09 | 4,770 | 4,775 | 4,715 | 4,715 | 205,600 | 943 |
| 2015-03-06 | 4,700 | 4,750 | 4,685 | 4,750 | 303,500 | 950 |
| 2015-03-05 | 4,630 | 4,700 | 4,630 | 4,700 | 159,500 | 940 |
| 2015-03-04 | 4,660 | 4,665 | 4,595 | 4,645 | 229,100 | 929 |
| 2015-03-03 | 4,615 | 4,695 | 4,615 | 4,675 | 312,600 | 935 |
| 2015-03-02 | 4,560 | 4,615 | 4,545 | 4,605 | 341,000 | 921 |
| 2015-02-27 | 4,580 | 4,580 | 4,505 | 4,510 | 331,600 | 902 |
| 2015-02-26 | 4,480 | 4,560 | 4,480 | 4,535 | 371,400 | 907 |
| 2015-02-25 | 4,600 | 4,600 | 4,460 | 4,505 | 992,700 | 901 |
| 2015-02-24 | 4,850 | 4,850 | 4,785 | 4,800 | 259,200 | 960 |
| 2015-02-23 | 4,905 | 4,915 | 4,820 | 4,860 | 291,100 | 972 |
| 2015-02-20 | 4,845 | 4,895 | 4,805 | 4,875 | 341,500 | 975 |
| 2015-02-19 | 4,785 | 4,820 | 4,725 | 4,815 | 232,800 | 963 |
| 2015-02-18 | 4,755 | 4,815 | 4,720 | 4,755 | 283,200 | 951 |
| 2015-02-17 | 4,690 | 4,740 | 4,655 | 4,705 | 255,400 | 941 |
| 2015-02-16 | 4,655 | 4,690 | 4,620 | 4,665 | 188,500 | 933 |
| 2015-02-13 | 4,660 | 4,680 | 4,595 | 4,635 | 257,100 | 927 |
| 2015-02-12 | 4,520 | 4,690 | 4,485 | 4,670 | 718,600 | 934 |
| 2015-02-10 | 4,430 | 4,540 | 4,420 | 4,520 | 480,200 | 904 |
| 2015-02-09 | 4,440 | 4,440 | 4,360 | 4,420 | 268,800 | 884 |
| 2015-02-06 | 4,405 | 4,460 | 4,325 | 4,420 | 553,300 | 884 |
| 2015-02-05 | 4,500 | 4,555 | 4,310 | 4,380 | 1,777,800 | 876 |
| 2015-02-04 | 4,580 | 4,670 | 4,510 | 4,645 | 1,898,300 | 929 |
| 2015-02-03 | 4,270 | 4,270 | 4,120 | 4,165 | 234,400 | 833 |
| 2015-02-02 | 4,230 | 4,275 | 4,185 | 4,230 | 236,100 | 846 |
| 2015-01-30 | 4,280 | 4,295 | 4,230 | 4,245 | 293,900 | 849 |
| 2015-01-29 | 4,175 | 4,275 | 4,165 | 4,265 | 408,000 | 853 |
| 2015-01-28 | 4,095 | 4,195 | 4,080 | 4,190 | 238,800 | 838 |
| 2015-01-27 | 4,100 | 4,120 | 4,075 | 4,120 | 217,200 | 824 |
| 2015-01-26 | 4,030 | 4,080 | 4,020 | 4,080 | 108,800 | 816 |
| 2015-01-23 | 4,080 | 4,080 | 4,030 | 4,080 | 176,100 | 816 |
| 2015-01-22 | 4,090 | 4,090 | 4,000 | 4,030 | 254,200 | 806 |
| 2015-01-21 | 4,035 | 4,110 | 4,025 | 4,085 | 407,700 | 817 |
| 2015-01-20 | 4,030 | 4,075 | 3,995 | 4,030 | 359,200 | 806 |
| 2015-01-19 | 4,035 | 4,065 | 4,010 | 4,060 | 127,100 | 812 |
| 2015-01-16 | 3,955 | 4,005 | 3,915 | 3,995 | 251,100 | 799 |
| 2015-01-15 | 4,005 | 4,035 | 3,960 | 4,000 | 204,500 | 800 |
| 2015-01-14 | 4,040 | 4,055 | 3,990 | 4,005 | 185,900 | 801 |
| 2015-01-13 | 4,025 | 4,080 | 4,005 | 4,075 | 149,300 | 815 |
| 2015-01-09 | 4,095 | 4,120 | 4,035 | 4,045 | 211,400 | 809 |
| 2015-01-08 | 4,095 | 4,145 | 4,085 | 4,100 | 242,200 | 820 |
| 2015-01-07 | 4,020 | 4,115 | 4,020 | 4,095 | 202,500 | 819 |
| 2015-01-06 | 4,060 | 4,100 | 4,045 | 4,050 | 298,800 | 810 |
| 2015-01-05 | 4,155 | 4,160 | 4,090 | 4,120 | 196,600 | 824 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
