9989 (株)サンドラッグ 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 | 7,750 | 7,860 | 7,630 | 7,820 | 95,100 | 3,910 |
| 2015-12-29 | 7,550 | 7,790 | 7,530 | 7,760 | 156,300 | 3,880 |
| 2015-12-28 | 7,750 | 7,830 | 7,430 | 7,600 | 177,900 | 3,800 |
| 2015-12-25 | 7,630 | 7,830 | 7,600 | 7,740 | 121,800 | 3,870 |
| 2015-12-24 | 7,780 | 7,780 | 7,540 | 7,560 | 123,400 | 3,780 |
| 2015-12-22 | 7,650 | 7,760 | 7,540 | 7,680 | 153,200 | 3,840 |
| 2015-12-21 | 7,670 | 7,760 | 7,450 | 7,610 | 142,800 | 3,805 |
| 2015-12-18 | 7,820 | 7,880 | 7,680 | 7,690 | 212,000 | 3,845 |
| 2015-12-17 | 7,720 | 7,880 | 7,630 | 7,760 | 210,300 | 3,880 |
| 2015-12-16 | 7,610 | 7,620 | 7,420 | 7,540 | 160,700 | 3,770 |
| 2015-12-15 | 7,500 | 7,670 | 7,440 | 7,450 | 154,800 | 3,725 |
| 2015-12-14 | 7,420 | 7,560 | 7,400 | 7,520 | 201,800 | 3,760 |
| 2015-12-11 | 7,460 | 7,690 | 7,460 | 7,560 | 227,500 | 3,780 |
| 2015-12-10 | 7,600 | 7,690 | 7,540 | 7,610 | 179,000 | 3,805 |
| 2015-12-09 | 7,850 | 7,920 | 7,670 | 7,710 | 260,300 | 3,855 |
| 2015-12-08 | 8,100 | 8,200 | 7,920 | 7,970 | 284,800 | 3,985 |
| 2015-12-07 | 7,790 | 7,990 | 7,790 | 7,950 | 168,200 | 3,975 |
| 2015-12-04 | 7,740 | 7,810 | 7,660 | 7,680 | 195,300 | 3,840 |
| 2015-12-03 | 7,930 | 7,940 | 7,810 | 7,870 | 165,800 | 3,935 |
| 2015-12-02 | 7,890 | 7,920 | 7,770 | 7,870 | 327,800 | 3,935 |
| 2015-12-01 | 7,960 | 8,010 | 7,870 | 7,960 | 214,000 | 3,980 |
| 2015-11-30 | 7,990 | 8,030 | 7,920 | 7,930 | 129,200 | 3,965 |
| 2015-11-27 | 8,020 | 8,060 | 7,900 | 7,960 | 162,000 | 3,980 |
| 2015-11-26 | 7,950 | 8,060 | 7,950 | 8,040 | 185,200 | 4,020 |
| 2015-11-25 | 7,980 | 8,060 | 7,870 | 7,950 | 315,700 | 3,975 |
| 2015-11-24 | 7,900 | 8,120 | 7,890 | 8,070 | 323,500 | 4,035 |
| 2015-11-20 | 7,820 | 7,900 | 7,760 | 7,900 | 217,200 | 3,950 |
| 2015-11-19 | 7,840 | 7,870 | 7,750 | 7,840 | 222,100 | 3,920 |
| 2015-11-18 | 7,720 | 7,820 | 7,660 | 7,700 | 221,700 | 3,850 |
| 2015-11-17 | 7,590 | 7,680 | 7,550 | 7,600 | 299,800 | 3,800 |
| 2015-11-16 | 7,430 | 7,590 | 7,420 | 7,510 | 208,600 | 3,755 |
| 2015-11-13 | 7,420 | 7,550 | 7,390 | 7,540 | 264,500 | 3,770 |
| 2015-11-12 | 7,360 | 7,490 | 7,360 | 7,460 | 308,400 | 3,730 |
| 2015-11-11 | 7,320 | 7,490 | 7,310 | 7,460 | 273,100 | 3,730 |
| 2015-11-10 | 7,210 | 7,380 | 7,090 | 7,310 | 495,200 | 3,655 |
| 2015-11-09 | 6,750 | 6,900 | 6,660 | 6,860 | 368,900 | 3,430 |
| 2015-11-06 | 6,620 | 6,750 | 6,600 | 6,730 | 199,400 | 3,365 |
| 2015-11-05 | 6,590 | 6,720 | 6,530 | 6,540 | 239,600 | 3,270 |
| 2015-11-04 | 6,470 | 6,690 | 6,440 | 6,580 | 294,000 | 3,290 |
| 2015-11-02 | 6,390 | 6,420 | 6,300 | 6,380 | 185,200 | 3,190 |
| 2015-10-30 | 6,380 | 6,500 | 6,370 | 6,420 | 213,400 | 3,210 |
| 2015-10-29 | 6,410 | 6,480 | 6,300 | 6,420 | 224,600 | 3,210 |
| 2015-10-28 | 6,440 | 6,520 | 6,260 | 6,330 | 327,800 | 3,165 |
| 2015-10-27 | 6,440 | 6,560 | 6,380 | 6,430 | 147,500 | 3,215 |
| 2015-10-26 | 6,580 | 6,580 | 6,340 | 6,370 | 278,700 | 3,185 |
| 2015-10-23 | 6,580 | 6,580 | 6,440 | 6,460 | 246,400 | 3,230 |
| 2015-10-22 | 6,490 | 6,510 | 6,370 | 6,410 | 154,200 | 3,205 |
| 2015-10-21 | 6,420 | 6,520 | 6,410 | 6,480 | 232,700 | 3,240 |
| 2015-10-20 | 6,330 | 6,460 | 6,300 | 6,430 | 177,700 | 3,215 |
| 2015-10-19 | 6,240 | 6,370 | 6,220 | 6,310 | 157,800 | 3,155 |
| 2015-10-16 | 6,480 | 6,510 | 6,270 | 6,300 | 181,800 | 3,150 |
| 2015-10-15 | 6,180 | 6,400 | 6,160 | 6,360 | 253,600 | 3,180 |
| 2015-10-14 | 6,150 | 6,230 | 6,060 | 6,130 | 309,400 | 3,065 |
| 2015-10-13 | 6,250 | 6,340 | 6,180 | 6,200 | 333,700 | 3,100 |
| 2015-10-09 | 6,380 | 6,400 | 6,220 | 6,350 | 153,400 | 3,175 |
| 2015-10-08 | 6,580 | 6,620 | 6,250 | 6,300 | 223,600 | 3,150 |
| 2015-10-07 | 6,690 | 6,740 | 6,600 | 6,640 | 275,500 | 3,320 |
| 2015-10-06 | 6,700 | 6,700 | 6,560 | 6,590 | 125,600 | 3,295 |
| 2015-10-05 | 6,470 | 6,590 | 6,330 | 6,590 | 213,100 | 3,295 |
| 2015-10-02 | 6,390 | 6,500 | 6,290 | 6,370 | 214,700 | 3,185 |
| 2015-10-01 | 6,400 | 6,590 | 6,400 | 6,490 | 296,700 | 3,245 |
| 2015-09-30 | 6,440 | 6,540 | 6,230 | 6,280 | 313,700 | 3,140 |
| 2015-09-29 | 6,360 | 6,440 | 6,230 | 6,250 | 183,900 | 3,125 |
| 2015-09-28 | 6,460 | 6,550 | 6,350 | 6,480 | 174,200 | 3,240 |
| 2015-09-25 | 6,290 | 6,470 | 6,240 | 6,470 | 276,700 | 3,235 |
| 2015-09-24 | 6,160 | 6,420 | 6,160 | 6,290 | 205,200 | 3,145 |
| 2015-09-18 | 6,440 | 6,460 | 6,280 | 6,280 | 148,000 | 3,140 |
| 2015-09-17 | 6,300 | 6,440 | 6,260 | 6,410 | 252,400 | 3,205 |
| 2015-09-16 | 6,350 | 6,440 | 6,220 | 6,300 | 348,200 | 3,150 |
| 2015-09-15 | 6,320 | 6,370 | 6,190 | 6,230 | 176,400 | 3,115 |
| 2015-09-14 | 6,300 | 6,360 | 6,230 | 6,250 | 103,100 | 3,125 |
| 2015-09-11 | 6,110 | 6,280 | 6,100 | 6,240 | 285,100 | 3,120 |
| 2015-09-10 | 6,230 | 6,270 | 6,060 | 6,140 | 267,600 | 3,070 |
| 2015-09-09 | 6,280 | 6,400 | 6,150 | 6,390 | 330,600 | 3,195 |
| 2015-09-08 | 6,240 | 6,380 | 6,000 | 6,010 | 308,500 | 3,005 |
| 2015-09-07 | 6,150 | 6,240 | 6,070 | 6,140 | 337,100 | 3,070 |
| 2015-09-04 | 6,510 | 6,530 | 6,150 | 6,240 | 279,300 | 3,120 |
| 2015-09-03 | 6,560 | 6,650 | 6,520 | 6,530 | 238,400 | 3,265 |
| 2015-09-02 | 6,420 | 6,630 | 6,370 | 6,470 | 286,600 | 3,235 |
| 2015-09-01 | 6,800 | 6,800 | 6,530 | 6,530 | 238,600 | 3,265 |
| 2015-08-31 | 6,640 | 6,840 | 6,590 | 6,820 | 379,800 | 3,410 |
| 2015-08-28 | 7,000 | 7,020 | 6,520 | 6,620 | 519,900 | 3,310 |
| 2015-08-27 | 6,680 | 6,880 | 6,660 | 6,820 | 275,300 | 3,410 |
| 2015-08-26 | 6,380 | 6,610 | 6,370 | 6,580 | 218,200 | 3,290 |
| 2015-08-25 | 6,360 | 6,790 | 6,320 | 6,430 | 388,600 | 3,215 |
| 2015-08-24 | 6,820 | 6,990 | 6,620 | 6,620 | 362,500 | 3,310 |
| 2015-08-21 | 7,100 | 7,130 | 6,970 | 6,990 | 239,600 | 3,495 |
| 2015-08-20 | 7,430 | 7,560 | 7,250 | 7,250 | 201,100 | 3,625 |
| 2015-08-19 | 7,660 | 7,710 | 7,440 | 7,460 | 280,200 | 3,730 |
| 2015-08-18 | 7,830 | 7,950 | 7,680 | 7,760 | 225,500 | 3,880 |
| 2015-08-17 | 7,650 | 7,860 | 7,620 | 7,860 | 216,900 | 3,930 |
| 2015-08-14 | 7,530 | 7,710 | 7,480 | 7,670 | 191,200 | 3,835 |
| 2015-08-13 | 7,340 | 7,730 | 7,340 | 7,550 | 422,300 | 3,775 |
| 2015-08-12 | 7,640 | 7,790 | 7,280 | 7,310 | 401,900 | 3,655 |
| 2015-08-11 | 7,990 | 7,990 | 7,390 | 7,490 | 482,300 | 3,745 |
| 2015-08-10 | 7,320 | 7,370 | 7,260 | 7,350 | 184,400 | 3,675 |
| 2015-08-07 | 7,260 | 7,300 | 7,160 | 7,260 | 216,100 | 3,630 |
| 2015-08-06 | 7,450 | 7,450 | 7,250 | 7,250 | 173,300 | 3,625 |
| 2015-08-05 | 7,570 | 7,610 | 7,360 | 7,360 | 186,200 | 3,680 |
| 2015-08-04 | 7,550 | 7,790 | 7,530 | 7,640 | 274,500 | 3,820 |
| 2015-08-03 | 7,290 | 7,510 | 7,270 | 7,510 | 204,300 | 3,755 |
| 2015-07-31 | 7,290 | 7,290 | 7,160 | 7,230 | 139,300 | 3,615 |
| 2015-07-30 | 7,250 | 7,340 | 7,180 | 7,210 | 141,400 | 3,605 |
| 2015-07-29 | 7,250 | 7,280 | 7,180 | 7,240 | 293,700 | 3,620 |
| 2015-07-28 | 6,980 | 7,180 | 6,950 | 7,110 | 276,900 | 3,555 |
| 2015-07-27 | 7,370 | 7,400 | 7,100 | 7,130 | 194,700 | 3,565 |
| 2015-07-24 | 7,430 | 7,460 | 7,350 | 7,370 | 194,500 | 3,685 |
| 2015-07-23 | 7,320 | 7,500 | 7,280 | 7,370 | 235,800 | 3,685 |
| 2015-07-22 | 7,300 | 7,400 | 7,270 | 7,300 | 117,600 | 3,650 |
| 2015-07-21 | 7,270 | 7,390 | 7,160 | 7,310 | 195,200 | 3,655 |
| 2015-07-17 | 7,210 | 7,270 | 7,140 | 7,170 | 152,700 | 3,585 |
| 2015-07-16 | 7,110 | 7,270 | 7,070 | 7,160 | 318,500 | 3,580 |
| 2015-07-15 | 7,050 | 7,150 | 6,960 | 7,040 | 184,400 | 3,520 |
| 2015-07-14 | 6,950 | 7,040 | 6,850 | 7,040 | 217,100 | 3,520 |
| 2015-07-13 | 6,780 | 6,900 | 6,620 | 6,850 | 378,600 | 3,425 |
| 2015-07-10 | 6,930 | 6,990 | 6,690 | 6,780 | 312,700 | 3,390 |
| 2015-07-09 | 6,790 | 6,930 | 6,660 | 6,860 | 274,300 | 3,430 |
| 2015-07-08 | 7,190 | 7,210 | 6,930 | 6,930 | 282,800 | 3,465 |
| 2015-07-07 | 7,300 | 7,380 | 7,270 | 7,320 | 202,000 | 3,660 |
| 2015-07-06 | 7,220 | 7,390 | 7,120 | 7,150 | 312,300 | 3,575 |
| 2015-07-03 | 7,510 | 7,510 | 7,290 | 7,360 | 236,100 | 3,680 |
| 2015-07-02 | 7,610 | 7,630 | 7,450 | 7,500 | 294,300 | 3,750 |
| 2015-07-01 | 7,320 | 7,610 | 7,290 | 7,540 | 327,300 | 3,770 |
| 2015-06-30 | 7,150 | 7,320 | 7,150 | 7,290 | 252,800 | 3,645 |
| 2015-06-29 | 7,060 | 7,220 | 7,060 | 7,070 | 233,900 | 3,535 |
| 2015-06-26 | 7,200 | 7,300 | 7,170 | 7,300 | 149,900 | 3,650 |
| 2015-06-25 | 7,170 | 7,280 | 7,140 | 7,170 | 171,900 | 3,585 |
| 2015-06-24 | 7,260 | 7,270 | 7,140 | 7,170 | 286,400 | 3,585 |
| 2015-06-23 | 7,400 | 7,440 | 7,200 | 7,260 | 239,400 | 3,630 |
| 2015-06-22 | 6,940 | 7,150 | 6,890 | 7,110 | 398,200 | 3,555 |
| 2015-06-19 | 6,950 | 6,970 | 6,840 | 6,930 | 275,000 | 3,465 |
| 2015-06-18 | 6,810 | 6,900 | 6,760 | 6,850 | 332,200 | 3,425 |
| 2015-06-17 | 6,580 | 6,870 | 6,560 | 6,810 | 518,300 | 3,405 |
| 2015-06-16 | 6,580 | 6,590 | 6,510 | 6,560 | 123,400 | 3,280 |
| 2015-06-15 | 6,500 | 6,580 | 6,490 | 6,560 | 128,500 | 3,280 |
| 2015-06-12 | 6,600 | 6,600 | 6,550 | 6,570 | 201,200 | 3,285 |
| 2015-06-11 | 6,570 | 6,670 | 6,500 | 6,610 | 121,400 | 3,305 |
| 2015-06-10 | 6,510 | 6,550 | 6,430 | 6,490 | 126,000 | 3,245 |
| 2015-06-09 | 6,570 | 6,610 | 6,500 | 6,520 | 75,700 | 3,260 |
| 2015-06-08 | 6,700 | 6,720 | 6,600 | 6,630 | 77,600 | 3,315 |
| 2015-06-05 | 6,690 | 6,750 | 6,630 | 6,720 | 140,900 | 3,360 |
| 2015-06-04 | 6,680 | 6,700 | 6,640 | 6,670 | 90,100 | 3,335 |
| 2015-06-03 | 6,760 | 6,790 | 6,640 | 6,660 | 116,400 | 3,330 |
| 2015-06-02 | 6,690 | 6,780 | 6,590 | 6,770 | 216,600 | 3,385 |
| 2015-06-01 | 6,570 | 6,630 | 6,510 | 6,610 | 117,500 | 3,305 |
| 2015-05-29 | 6,600 | 6,650 | 6,570 | 6,580 | 185,100 | 3,290 |
| 2015-05-28 | 6,640 | 6,660 | 6,560 | 6,630 | 228,000 | 3,315 |
| 2015-05-27 | 6,450 | 6,660 | 6,400 | 6,650 | 272,000 | 3,325 |
| 2015-05-26 | 6,400 | 6,460 | 6,390 | 6,400 | 141,000 | 3,200 |
| 2015-05-25 | 6,420 | 6,490 | 6,360 | 6,390 | 122,100 | 3,195 |
| 2015-05-22 | 6,370 | 6,390 | 6,300 | 6,380 | 130,400 | 3,190 |
| 2015-05-21 | 6,350 | 6,390 | 6,320 | 6,380 | 144,600 | 3,190 |
| 2015-05-20 | 6,270 | 6,330 | 6,150 | 6,260 | 172,100 | 3,130 |
| 2015-05-19 | 6,030 | 6,250 | 6,000 | 6,230 | 315,200 | 3,115 |
| 2015-05-18 | 5,960 | 6,050 | 5,860 | 5,890 | 353,100 | 2,945 |
| 2015-05-15 | 5,750 | 6,030 | 5,720 | 6,000 | 262,200 | 3,000 |
| 2015-05-14 | 5,810 | 5,840 | 5,730 | 5,730 | 148,800 | 2,865 |
| 2015-05-13 | 5,850 | 5,890 | 5,810 | 5,860 | 90,600 | 2,930 |
| 2015-05-12 | 5,920 | 5,920 | 5,850 | 5,870 | 79,900 | 2,935 |
| 2015-05-11 | 5,980 | 6,030 | 5,910 | 5,920 | 80,200 | 2,960 |
| 2015-05-08 | 5,920 | 5,930 | 5,850 | 5,880 | 108,500 | 2,940 |
| 2015-05-07 | 5,850 | 6,000 | 5,840 | 5,940 | 160,400 | 2,970 |
| 2015-05-01 | 5,960 | 6,000 | 5,810 | 5,830 | 187,400 | 2,915 |
| 2015-04-30 | 6,210 | 6,230 | 5,990 | 6,010 | 162,200 | 3,005 |
| 2015-04-28 | 6,150 | 6,340 | 6,140 | 6,290 | 223,000 | 3,145 |
| 2015-04-27 | 6,100 | 6,180 | 6,050 | 6,140 | 106,700 | 3,070 |
| 2015-04-24 | 6,050 | 6,200 | 5,970 | 6,150 | 144,400 | 3,075 |
| 2015-04-23 | 6,160 | 6,200 | 6,100 | 6,110 | 90,700 | 3,055 |
| 2015-04-22 | 6,240 | 6,290 | 6,160 | 6,190 | 100,700 | 3,095 |
| 2015-04-21 | 6,070 | 6,240 | 6,070 | 6,190 | 99,700 | 3,095 |
| 2015-04-20 | 6,000 | 6,150 | 5,930 | 6,080 | 139,800 | 3,040 |
| 2015-04-17 | 6,250 | 6,260 | 6,060 | 6,100 | 168,000 | 3,050 |
| 2015-04-16 | 6,260 | 6,260 | 6,170 | 6,250 | 155,700 | 3,125 |
| 2015-04-15 | 6,370 | 6,380 | 6,250 | 6,260 | 80,500 | 3,130 |
| 2015-04-14 | 6,380 | 6,480 | 6,370 | 6,440 | 69,100 | 3,220 |
| 2015-04-13 | 6,520 | 6,520 | 6,380 | 6,430 | 59,400 | 3,215 |
| 2015-04-10 | 6,480 | 6,520 | 6,430 | 6,480 | 126,700 | 3,240 |
| 2015-04-09 | 6,490 | 6,500 | 6,400 | 6,420 | 84,300 | 3,210 |
| 2015-04-08 | 6,410 | 6,460 | 6,380 | 6,440 | 148,100 | 3,220 |
| 2015-04-07 | 6,400 | 6,420 | 6,300 | 6,340 | 95,400 | 3,170 |
| 2015-04-06 | 6,330 | 6,400 | 6,290 | 6,380 | 82,200 | 3,190 |
| 2015-04-03 | 6,350 | 6,370 | 6,270 | 6,360 | 121,600 | 3,180 |
| 2015-04-02 | 6,210 | 6,410 | 6,210 | 6,350 | 167,800 | 3,175 |
| 2015-04-01 | 6,140 | 6,220 | 6,030 | 6,150 | 197,700 | 3,075 |
| 2015-03-31 | 6,360 | 6,380 | 6,220 | 6,240 | 177,000 | 3,120 |
| 2015-03-30 | 6,400 | 6,430 | 6,250 | 6,300 | 151,800 | 3,150 |
| 2015-03-27 | 6,240 | 6,430 | 6,240 | 6,340 | 178,400 | 3,170 |
| 2015-03-26 | 6,270 | 6,270 | 6,140 | 6,220 | 141,700 | 3,110 |
| 2015-03-25 | 6,320 | 6,360 | 6,280 | 6,310 | 89,800 | 3,155 |
| 2015-03-24 | 6,430 | 6,440 | 6,290 | 6,320 | 120,500 | 3,160 |
| 2015-03-23 | 6,370 | 6,520 | 6,320 | 6,490 | 211,600 | 3,245 |
| 2015-03-20 | 6,190 | 6,290 | 6,150 | 6,270 | 196,900 | 3,135 |
| 2015-03-19 | 6,160 | 6,200 | 6,110 | 6,160 | 190,100 | 3,080 |
| 2015-03-18 | 6,010 | 6,230 | 6,000 | 6,230 | 156,300 | 3,115 |
| 2015-03-17 | 6,050 | 6,070 | 5,920 | 5,960 | 197,300 | 2,980 |
| 2015-03-16 | 6,160 | 6,180 | 6,080 | 6,080 | 99,500 | 3,040 |
| 2015-03-13 | 6,000 | 6,220 | 5,990 | 6,210 | 223,400 | 3,105 |
| 2015-03-12 | 6,020 | 6,020 | 5,970 | 5,990 | 172,400 | 2,995 |
| 2015-03-11 | 6,010 | 6,060 | 5,960 | 5,970 | 145,700 | 2,985 |
| 2015-03-10 | 6,190 | 6,200 | 6,060 | 6,080 | 110,500 | 3,040 |
| 2015-03-09 | 6,200 | 6,200 | 6,110 | 6,140 | 136,700 | 3,070 |
| 2015-03-06 | 6,100 | 6,170 | 6,020 | 6,170 | 151,800 | 3,085 |
| 2015-03-05 | 5,980 | 6,080 | 5,960 | 6,040 | 233,100 | 3,020 |
| 2015-03-04 | 5,910 | 5,950 | 5,830 | 5,920 | 216,300 | 2,960 |
| 2015-03-03 | 5,960 | 5,970 | 5,860 | 5,910 | 110,400 | 2,955 |
| 2015-03-02 | 5,940 | 5,980 | 5,900 | 5,930 | 182,100 | 2,965 |
| 2015-02-27 | 5,780 | 5,890 | 5,780 | 5,880 | 164,500 | 2,940 |
| 2015-02-26 | 5,750 | 5,780 | 5,700 | 5,760 | 138,200 | 2,880 |
| 2015-02-25 | 5,760 | 5,780 | 5,710 | 5,750 | 112,200 | 2,875 |
| 2015-02-24 | 5,880 | 5,880 | 5,750 | 5,760 | 113,700 | 2,880 |
| 2015-02-23 | 5,780 | 5,810 | 5,700 | 5,780 | 177,700 | 2,890 |
| 2015-02-20 | 5,870 | 5,870 | 5,780 | 5,790 | 137,000 | 2,895 |
| 2015-02-19 | 5,890 | 5,910 | 5,830 | 5,870 | 179,600 | 2,935 |
| 2015-02-18 | 6,000 | 6,020 | 5,880 | 5,880 | 267,800 | 2,940 |
| 2015-02-17 | 5,840 | 5,980 | 5,840 | 5,980 | 140,800 | 2,990 |
| 2015-02-16 | 5,780 | 5,870 | 5,760 | 5,850 | 215,500 | 2,925 |
| 2015-02-13 | 5,790 | 5,790 | 5,740 | 5,760 | 344,400 | 2,880 |
| 2015-02-12 | 5,750 | 5,900 | 5,640 | 5,790 | 560,300 | 2,895 |
| 2015-02-10 | 5,590 | 5,670 | 5,470 | 5,630 | 611,900 | 2,815 |
| 2015-02-09 | 5,240 | 5,240 | 5,120 | 5,190 | 209,000 | 2,595 |
| 2015-02-06 | 5,160 | 5,250 | 5,140 | 5,180 | 226,400 | 2,590 |
| 2015-02-05 | 5,040 | 5,120 | 4,995 | 5,100 | 120,900 | 2,550 |
| 2015-02-04 | 5,030 | 5,080 | 4,985 | 4,995 | 217,000 | 2,497.50 |
| 2015-02-03 | 5,030 | 5,040 | 4,950 | 4,990 | 146,200 | 2,495 |
| 2015-02-02 | 4,970 | 5,000 | 4,960 | 4,990 | 122,400 | 2,495 |
| 2015-01-30 | 5,070 | 5,100 | 5,020 | 5,020 | 174,800 | 2,510 |
| 2015-01-29 | 4,990 | 5,050 | 4,970 | 5,010 | 103,900 | 2,505 |
| 2015-01-28 | 4,940 | 5,020 | 4,930 | 5,000 | 184,800 | 2,500 |
| 2015-01-27 | 4,945 | 4,965 | 4,915 | 4,955 | 121,900 | 2,477.50 |
| 2015-01-26 | 4,920 | 4,965 | 4,895 | 4,920 | 155,600 | 2,460 |
| 2015-01-23 | 5,080 | 5,110 | 4,985 | 5,010 | 156,100 | 2,505 |
| 2015-01-22 | 5,070 | 5,080 | 4,950 | 5,010 | 160,300 | 2,505 |
| 2015-01-21 | 4,935 | 5,110 | 4,930 | 5,100 | 247,700 | 2,550 |
| 2015-01-20 | 4,775 | 4,920 | 4,765 | 4,915 | 273,300 | 2,457.50 |
| 2015-01-19 | 4,780 | 4,800 | 4,720 | 4,730 | 161,500 | 2,365 |
| 2015-01-16 | 4,820 | 4,820 | 4,720 | 4,755 | 196,500 | 2,377.50 |
| 2015-01-15 | 4,845 | 4,885 | 4,815 | 4,855 | 107,900 | 2,427.50 |
| 2015-01-14 | 4,820 | 4,865 | 4,820 | 4,845 | 142,200 | 2,422.50 |
| 2015-01-13 | 4,780 | 4,855 | 4,735 | 4,845 | 198,200 | 2,422.50 |
| 2015-01-09 | 4,755 | 4,795 | 4,755 | 4,785 | 87,800 | 2,392.50 |
| 2015-01-08 | 4,785 | 4,810 | 4,745 | 4,755 | 117,700 | 2,377.50 |
| 2015-01-07 | 4,665 | 4,745 | 4,665 | 4,725 | 127,600 | 2,362.50 |
| 2015-01-06 | 4,735 | 4,785 | 4,730 | 4,730 | 169,300 | 2,365 |
| 2015-01-05 | 4,910 | 4,910 | 4,815 | 4,825 | 119,600 | 2,412.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
