3341 日本調剤(株) 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 | 4,800 | 4,855 | 4,775 | 4,800 | 46,900 | 2,400 |
| 2015-12-29 | 4,790 | 4,830 | 4,755 | 4,830 | 45,200 | 2,415 |
| 2015-12-28 | 4,860 | 4,860 | 4,760 | 4,790 | 48,800 | 2,395 |
| 2015-12-25 | 4,860 | 4,860 | 4,735 | 4,790 | 61,000 | 2,395 |
| 2015-12-24 | 4,920 | 4,935 | 4,770 | 4,790 | 69,000 | 2,395 |
| 2015-12-22 | 4,900 | 4,925 | 4,870 | 4,905 | 68,900 | 2,452.50 |
| 2015-12-21 | 4,805 | 4,960 | 4,760 | 4,905 | 255,900 | 2,452.50 |
| 2015-12-18 | 4,790 | 4,800 | 4,685 | 4,745 | 76,700 | 2,372.50 |
| 2015-12-17 | 4,760 | 4,825 | 4,755 | 4,780 | 57,500 | 2,390 |
| 2015-12-16 | 4,740 | 4,765 | 4,670 | 4,730 | 54,400 | 2,365 |
| 2015-12-15 | 4,615 | 4,795 | 4,605 | 4,605 | 96,500 | 2,302.50 |
| 2015-12-14 | 4,570 | 4,635 | 4,555 | 4,610 | 94,800 | 2,305 |
| 2015-12-11 | 4,700 | 4,775 | 4,700 | 4,710 | 75,600 | 2,355 |
| 2015-12-10 | 4,820 | 4,830 | 4,700 | 4,700 | 179,900 | 2,350 |
| 2015-12-09 | 4,930 | 4,995 | 4,890 | 4,890 | 88,000 | 2,445 |
| 2015-12-08 | 4,950 | 5,060 | 4,945 | 5,000 | 98,100 | 2,500 |
| 2015-12-07 | 4,850 | 4,940 | 4,850 | 4,940 | 109,400 | 2,470 |
| 2015-12-04 | 4,895 | 4,935 | 4,860 | 4,890 | 89,400 | 2,445 |
| 2015-12-03 | 4,940 | 5,010 | 4,870 | 4,965 | 132,600 | 2,482.50 |
| 2015-12-02 | 4,920 | 5,020 | 4,920 | 5,010 | 111,500 | 2,505 |
| 2015-12-01 | 4,890 | 5,020 | 4,830 | 4,910 | 125,500 | 2,455 |
| 2015-11-30 | 4,810 | 4,840 | 4,725 | 4,810 | 138,100 | 2,405 |
| 2015-11-27 | 4,880 | 4,920 | 4,820 | 4,865 | 93,500 | 2,432.50 |
| 2015-11-26 | 4,945 | 4,985 | 4,830 | 4,900 | 144,600 | 2,450 |
| 2015-11-25 | 5,000 | 5,150 | 4,920 | 4,990 | 229,000 | 2,495 |
| 2015-11-24 | 5,080 | 5,280 | 5,080 | 5,260 | 220,600 | 2,630 |
| 2015-11-20 | 4,840 | 5,000 | 4,815 | 5,000 | 138,400 | 2,500 |
| 2015-11-19 | 4,835 | 4,860 | 4,750 | 4,775 | 84,300 | 2,387.50 |
| 2015-11-18 | 4,920 | 4,935 | 4,780 | 4,795 | 126,900 | 2,397.50 |
| 2015-11-17 | 5,000 | 5,000 | 4,910 | 4,910 | 70,200 | 2,455 |
| 2015-11-16 | 5,030 | 5,030 | 4,880 | 4,880 | 68,600 | 2,440 |
| 2015-11-13 | 4,865 | 5,020 | 4,845 | 4,960 | 86,000 | 2,480 |
| 2015-11-12 | 5,020 | 5,030 | 4,890 | 4,905 | 154,900 | 2,452.50 |
| 2015-11-11 | 4,900 | 5,080 | 4,865 | 5,030 | 107,100 | 2,515 |
| 2015-11-10 | 5,000 | 5,040 | 4,880 | 4,905 | 77,500 | 2,452.50 |
| 2015-11-09 | 5,100 | 5,110 | 4,990 | 5,010 | 91,200 | 2,505 |
| 2015-11-06 | 5,020 | 5,040 | 4,955 | 4,970 | 99,700 | 2,485 |
| 2015-11-05 | 5,070 | 5,300 | 4,920 | 5,040 | 167,700 | 2,520 |
| 2015-11-04 | 5,370 | 5,390 | 5,020 | 5,070 | 244,000 | 2,535 |
| 2015-11-02 | 5,350 | 5,700 | 5,330 | 5,460 | 408,300 | 2,730 |
| 2015-10-30 | 5,100 | 5,400 | 5,030 | 5,310 | 581,100 | 2,655 |
| 2015-10-29 | 4,760 | 4,840 | 4,695 | 4,800 | 100,300 | 2,400 |
| 2015-10-28 | 4,675 | 4,750 | 4,580 | 4,725 | 72,900 | 2,362.50 |
| 2015-10-27 | 4,625 | 4,690 | 4,580 | 4,630 | 75,800 | 2,315 |
| 2015-10-26 | 4,600 | 4,630 | 4,555 | 4,595 | 44,300 | 2,297.50 |
| 2015-10-23 | 4,680 | 4,680 | 4,540 | 4,590 | 86,000 | 2,295 |
| 2015-10-22 | 4,620 | 4,680 | 4,530 | 4,570 | 119,900 | 2,285 |
| 2015-10-21 | 4,580 | 4,760 | 4,490 | 4,760 | 94,000 | 2,380 |
| 2015-10-20 | 4,515 | 4,815 | 4,515 | 4,605 | 127,300 | 2,302.50 |
| 2015-10-19 | 4,405 | 4,515 | 4,360 | 4,505 | 39,200 | 2,252.50 |
| 2015-10-16 | 4,375 | 4,435 | 4,360 | 4,380 | 32,400 | 2,190 |
| 2015-10-15 | 4,250 | 4,355 | 4,225 | 4,335 | 54,200 | 2,167.50 |
| 2015-10-14 | 4,390 | 4,400 | 4,270 | 4,300 | 64,900 | 2,150 |
| 2015-10-13 | 4,515 | 4,585 | 4,435 | 4,445 | 48,800 | 2,222.50 |
| 2015-10-09 | 4,545 | 4,610 | 4,420 | 4,585 | 57,400 | 2,292.50 |
| 2015-10-08 | 4,780 | 4,790 | 4,530 | 4,545 | 49,500 | 2,272.50 |
| 2015-10-07 | 4,720 | 4,740 | 4,580 | 4,715 | 55,300 | 2,357.50 |
| 2015-10-06 | 4,595 | 4,780 | 4,560 | 4,700 | 108,900 | 2,350 |
| 2015-10-05 | 4,575 | 4,670 | 4,510 | 4,540 | 75,400 | 2,270 |
| 2015-10-02 | 4,670 | 4,750 | 4,550 | 4,615 | 79,100 | 2,307.50 |
| 2015-10-01 | 4,830 | 4,835 | 4,640 | 4,685 | 73,300 | 2,342.50 |
| 2015-09-30 | 4,690 | 4,940 | 4,665 | 4,770 | 148,700 | 2,385 |
| 2015-09-29 | 4,590 | 4,660 | 4,510 | 4,590 | 72,400 | 2,295 |
| 2015-09-28 | 4,500 | 4,660 | 4,500 | 4,660 | 77,200 | 2,330 |
| 2015-09-25 | 9,230 | 9,390 | 8,810 | 9,120 | 83,500 | 2,280 |
| 2015-09-24 | 8,610 | 9,780 | 8,500 | 9,080 | 172,000 | 2,270 |
| 2015-09-18 | 8,420 | 8,530 | 8,290 | 8,320 | 36,500 | 2,080 |
| 2015-09-17 | 8,150 | 8,490 | 8,030 | 8,470 | 44,900 | 2,117.50 |
| 2015-09-16 | 8,450 | 8,700 | 7,870 | 7,920 | 79,300 | 1,980 |
| 2015-09-15 | 7,870 | 8,090 | 7,870 | 7,980 | 16,100 | 1,995 |
| 2015-09-14 | 8,300 | 8,300 | 7,860 | 7,870 | 39,200 | 1,967.50 |
| 2015-09-11 | 7,800 | 8,310 | 7,800 | 8,180 | 38,900 | 2,045 |
| 2015-09-10 | 7,760 | 8,100 | 7,730 | 7,980 | 22,800 | 1,995 |
| 2015-09-09 | 8,050 | 8,050 | 7,660 | 8,040 | 48,600 | 2,010 |
| 2015-09-08 | 7,840 | 7,840 | 7,260 | 7,300 | 64,100 | 1,825 |
| 2015-09-07 | 8,040 | 8,290 | 7,840 | 7,910 | 50,800 | 1,977.50 |
| 2015-09-04 | 8,920 | 8,920 | 8,130 | 8,290 | 51,000 | 2,072.50 |
| 2015-09-03 | 9,030 | 9,050 | 8,800 | 8,820 | 20,000 | 2,205 |
| 2015-09-02 | 8,530 | 9,090 | 8,520 | 8,790 | 42,100 | 2,197.50 |
| 2015-09-01 | 9,410 | 9,410 | 8,900 | 8,910 | 61,200 | 2,227.50 |
| 2015-08-31 | 9,240 | 9,490 | 9,170 | 9,450 | 56,200 | 2,362.50 |
| 2015-08-28 | 9,120 | 9,230 | 8,980 | 9,180 | 40,600 | 2,295 |
| 2015-08-27 | 9,100 | 9,250 | 8,860 | 8,900 | 64,900 | 2,225 |
| 2015-08-26 | 8,400 | 8,880 | 8,400 | 8,860 | 59,500 | 2,215 |
| 2015-08-25 | 8,060 | 9,040 | 7,700 | 8,450 | 115,100 | 2,112.50 |
| 2015-08-24 | 8,690 | 9,120 | 8,420 | 8,450 | 98,800 | 2,112.50 |
| 2015-08-21 | 8,810 | 9,130 | 8,740 | 8,980 | 118,000 | 2,245 |
| 2015-08-20 | 9,700 | 9,720 | 9,370 | 9,410 | 61,600 | 2,352.50 |
| 2015-08-19 | 10,100 | 10,240 | 9,700 | 9,720 | 54,700 | 2,430 |
| 2015-08-18 | 9,870 | 10,240 | 9,710 | 10,060 | 66,600 | 2,515 |
| 2015-08-17 | 9,870 | 9,980 | 9,720 | 9,830 | 40,200 | 2,457.50 |
| 2015-08-14 | 9,950 | 10,060 | 9,850 | 9,880 | 49,600 | 2,470 |
| 2015-08-13 | 10,060 | 10,320 | 9,820 | 10,020 | 58,500 | 2,505 |
| 2015-08-12 | 9,910 | 10,510 | 9,670 | 10,000 | 99,300 | 2,500 |
| 2015-08-11 | 10,280 | 11,200 | 9,890 | 10,010 | 245,900 | 2,502.50 |
| 2015-08-10 | 9,400 | 10,190 | 9,360 | 9,880 | 90,900 | 2,470 |
| 2015-08-07 | 9,760 | 9,980 | 9,440 | 9,620 | 89,400 | 2,405 |
| 2015-08-06 | 10,110 | 10,290 | 9,800 | 9,980 | 102,300 | 2,495 |
| 2015-08-05 | 11,000 | 11,000 | 9,740 | 10,260 | 329,200 | 2,565 |
| 2015-08-04 | 11,450 | 12,850 | 10,770 | 11,100 | 487,000 | 2,775 |
| 2015-08-03 | 9,500 | 10,550 | 9,460 | 10,550 | 245,500 | 2,637.50 |
| 2015-07-31 | 9,300 | 9,350 | 8,600 | 9,050 | 223,300 | 2,262.50 |
| 2015-07-30 | 7,850 | 8,370 | 7,840 | 8,060 | 85,300 | 2,015 |
| 2015-07-29 | 8,000 | 8,070 | 7,700 | 7,790 | 44,500 | 1,947.50 |
| 2015-07-28 | 7,500 | 7,900 | 7,480 | 7,830 | 56,200 | 1,957.50 |
| 2015-07-27 | 8,140 | 8,180 | 7,850 | 7,910 | 52,800 | 1,977.50 |
| 2015-07-24 | 8,310 | 8,370 | 8,050 | 8,170 | 90,200 | 2,042.50 |
| 2015-07-23 | 8,050 | 8,470 | 7,810 | 8,390 | 85,500 | 2,097.50 |
| 2015-07-22 | 7,850 | 8,690 | 7,700 | 7,750 | 108,500 | 1,937.50 |
| 2015-07-21 | 7,300 | 8,000 | 7,270 | 7,980 | 76,100 | 1,995 |
| 2015-07-17 | 7,500 | 7,580 | 7,230 | 7,250 | 46,700 | 1,812.50 |
| 2015-07-16 | 6,990 | 7,580 | 6,900 | 7,420 | 84,600 | 1,855 |
| 2015-07-15 | 6,800 | 6,980 | 6,770 | 6,980 | 29,900 | 1,745 |
| 2015-07-14 | 6,740 | 6,880 | 6,690 | 6,850 | 27,600 | 1,712.50 |
| 2015-07-13 | 6,540 | 6,680 | 6,540 | 6,590 | 10,600 | 1,647.50 |
| 2015-07-10 | 6,710 | 6,840 | 6,530 | 6,550 | 22,100 | 1,637.50 |
| 2015-07-09 | 6,340 | 6,740 | 6,160 | 6,680 | 35,400 | 1,670 |
| 2015-07-08 | 6,980 | 6,990 | 6,500 | 6,540 | 58,200 | 1,635 |
| 2015-07-07 | 6,490 | 6,930 | 6,420 | 6,900 | 76,800 | 1,725 |
| 2015-07-06 | 6,270 | 6,500 | 6,200 | 6,400 | 28,900 | 1,600 |
| 2015-07-03 | 6,500 | 6,590 | 6,280 | 6,300 | 52,800 | 1,575 |
| 2015-07-02 | 6,490 | 6,500 | 6,340 | 6,420 | 36,700 | 1,605 |
| 2015-07-01 | 5,960 | 6,480 | 5,930 | 6,460 | 64,200 | 1,615 |
| 2015-06-30 | 5,810 | 5,960 | 5,810 | 5,960 | 14,500 | 1,490 |
| 2015-06-29 | 5,780 | 5,910 | 5,780 | 5,830 | 16,500 | 1,457.50 |
| 2015-06-26 | 6,010 | 6,010 | 5,900 | 5,930 | 19,000 | 1,482.50 |
| 2015-06-25 | 6,040 | 6,070 | 6,010 | 6,020 | 11,400 | 1,505 |
| 2015-06-24 | 6,060 | 6,060 | 5,980 | 6,020 | 28,200 | 1,505 |
| 2015-06-23 | 6,050 | 6,060 | 6,010 | 6,030 | 13,300 | 1,507.50 |
| 2015-06-22 | 6,030 | 6,030 | 5,980 | 6,000 | 9,700 | 1,500 |
| 2015-06-19 | 5,990 | 6,050 | 5,980 | 6,020 | 13,500 | 1,505 |
| 2015-06-18 | 5,940 | 5,950 | 5,900 | 5,930 | 5,300 | 1,482.50 |
| 2015-06-17 | 6,000 | 6,020 | 5,880 | 5,930 | 20,600 | 1,482.50 |
| 2015-06-16 | 6,020 | 6,020 | 5,950 | 5,970 | 11,000 | 1,492.50 |
| 2015-06-15 | 6,010 | 6,030 | 5,880 | 5,890 | 17,800 | 1,472.50 |
| 2015-06-12 | 6,130 | 6,150 | 5,990 | 6,010 | 20,100 | 1,502.50 |
| 2015-06-11 | 6,080 | 6,150 | 6,040 | 6,130 | 20,700 | 1,532.50 |
| 2015-06-10 | 6,090 | 6,090 | 5,990 | 6,010 | 12,700 | 1,502.50 |
| 2015-06-09 | 6,050 | 6,100 | 6,010 | 6,010 | 14,200 | 1,502.50 |
| 2015-06-08 | 6,150 | 6,150 | 6,060 | 6,100 | 8,200 | 1,525 |
| 2015-06-05 | 6,040 | 6,120 | 6,000 | 6,100 | 21,300 | 1,525 |
| 2015-06-04 | 6,160 | 6,180 | 6,050 | 6,050 | 25,700 | 1,512.50 |
| 2015-06-03 | 6,210 | 6,230 | 6,160 | 6,190 | 13,600 | 1,547.50 |
| 2015-06-02 | 6,290 | 6,340 | 6,210 | 6,210 | 29,000 | 1,552.50 |
| 2015-06-01 | 6,470 | 6,500 | 6,310 | 6,390 | 14,500 | 1,597.50 |
| 2015-05-29 | 6,340 | 6,500 | 6,320 | 6,470 | 22,000 | 1,617.50 |
| 2015-05-28 | 6,350 | 6,550 | 6,340 | 6,380 | 43,100 | 1,595 |
| 2015-05-27 | 6,280 | 6,330 | 6,270 | 6,320 | 14,300 | 1,580 |
| 2015-05-26 | 6,230 | 6,290 | 6,200 | 6,260 | 16,400 | 1,565 |
| 2015-05-25 | 6,160 | 6,190 | 6,090 | 6,160 | 17,600 | 1,540 |
| 2015-05-22 | 6,040 | 6,080 | 6,030 | 6,070 | 7,200 | 1,517.50 |
| 2015-05-21 | 5,990 | 6,100 | 5,990 | 6,060 | 20,600 | 1,515 |
| 2015-05-20 | 5,950 | 5,990 | 5,900 | 5,960 | 10,200 | 1,490 |
| 2015-05-19 | 6,030 | 6,030 | 5,880 | 5,890 | 19,500 | 1,472.50 |
| 2015-05-18 | 5,910 | 6,030 | 5,890 | 5,950 | 12,500 | 1,487.50 |
| 2015-05-15 | 5,860 | 5,930 | 5,850 | 5,900 | 6,400 | 1,475 |
| 2015-05-14 | 5,920 | 5,920 | 5,860 | 5,860 | 10,300 | 1,465 |
| 2015-05-13 | 5,950 | 5,970 | 5,920 | 5,960 | 5,900 | 1,490 |
| 2015-05-12 | 6,050 | 6,050 | 5,930 | 5,960 | 10,300 | 1,490 |
| 2015-05-11 | 6,100 | 6,140 | 6,010 | 6,040 | 12,000 | 1,510 |
| 2015-05-08 | 5,950 | 6,130 | 5,950 | 6,080 | 14,300 | 1,520 |
| 2015-05-07 | 5,850 | 6,160 | 5,830 | 5,980 | 26,200 | 1,495 |
| 2015-05-01 | 6,000 | 6,190 | 5,800 | 5,950 | 59,300 | 1,487.50 |
| 2015-04-30 | 5,950 | 6,010 | 5,870 | 5,900 | 17,400 | 1,475 |
| 2015-04-28 | 5,910 | 5,990 | 5,900 | 5,960 | 7,700 | 1,490 |
| 2015-04-27 | 5,900 | 5,940 | 5,870 | 5,910 | 6,500 | 1,477.50 |
| 2015-04-24 | 6,080 | 6,080 | 5,890 | 5,890 | 11,400 | 1,472.50 |
| 2015-04-23 | 5,910 | 6,010 | 5,910 | 5,990 | 9,200 | 1,497.50 |
| 2015-04-22 | 5,970 | 5,970 | 5,860 | 5,890 | 13,200 | 1,472.50 |
| 2015-04-21 | 5,920 | 6,000 | 5,870 | 5,890 | 15,600 | 1,472.50 |
| 2015-04-20 | 5,860 | 5,950 | 5,850 | 5,890 | 17,600 | 1,472.50 |
| 2015-04-17 | 6,030 | 6,120 | 5,950 | 5,960 | 31,900 | 1,490 |
| 2015-04-16 | 6,350 | 6,350 | 6,010 | 6,060 | 32,800 | 1,515 |
| 2015-04-15 | 6,400 | 6,410 | 6,340 | 6,370 | 13,300 | 1,592.50 |
| 2015-04-14 | 6,350 | 6,400 | 6,260 | 6,370 | 14,200 | 1,592.50 |
| 2015-04-13 | 6,480 | 6,550 | 6,320 | 6,330 | 19,500 | 1,582.50 |
| 2015-04-10 | 6,370 | 6,440 | 6,270 | 6,430 | 22,700 | 1,607.50 |
| 2015-04-09 | 6,070 | 6,400 | 6,020 | 6,370 | 49,900 | 1,592.50 |
| 2015-04-08 | 6,120 | 6,120 | 6,000 | 6,110 | 19,200 | 1,527.50 |
| 2015-04-07 | 6,060 | 6,060 | 5,880 | 6,050 | 33,900 | 1,512.50 |
| 2015-04-06 | 6,000 | 6,100 | 5,940 | 5,970 | 15,900 | 1,492.50 |
| 2015-04-03 | 6,130 | 6,180 | 5,830 | 6,060 | 32,800 | 1,515 |
| 2015-04-02 | 6,270 | 6,300 | 6,120 | 6,170 | 22,100 | 1,542.50 |
| 2015-04-01 | 6,140 | 6,260 | 5,970 | 6,170 | 37,100 | 1,542.50 |
| 2015-03-31 | 6,100 | 6,300 | 5,960 | 6,110 | 29,500 | 1,527.50 |
| 2015-03-30 | 6,060 | 6,320 | 6,060 | 6,120 | 27,300 | 1,530 |
| 2015-03-27 | 5,840 | 6,380 | 5,760 | 6,260 | 65,900 | 1,565 |
| 2015-03-26 | 6,040 | 6,080 | 5,850 | 5,870 | 35,000 | 1,467.50 |
| 2015-03-25 | 6,390 | 6,390 | 6,000 | 6,100 | 51,500 | 1,525 |
| 2015-03-24 | 6,550 | 6,580 | 6,260 | 6,290 | 57,600 | 1,572.50 |
| 2015-03-23 | 6,740 | 7,150 | 6,440 | 6,480 | 128,700 | 1,620 |
| 2015-03-20 | 6,120 | 6,730 | 6,120 | 6,650 | 86,200 | 1,662.50 |
| 2015-03-19 | 6,260 | 6,330 | 6,010 | 6,150 | 51,400 | 1,537.50 |
| 2015-03-18 | 5,600 | 6,490 | 5,600 | 6,390 | 113,300 | 1,597.50 |
| 2015-03-17 | 5,610 | 5,720 | 5,500 | 5,600 | 33,600 | 1,400 |
| 2015-03-16 | 5,700 | 5,760 | 5,470 | 5,710 | 69,800 | 1,427.50 |
| 2015-03-13 | 5,950 | 6,000 | 5,500 | 5,810 | 76,600 | 1,452.50 |
| 2015-03-12 | 5,500 | 5,920 | 5,460 | 5,870 | 74,900 | 1,467.50 |
| 2015-03-11 | 5,080 | 5,480 | 5,050 | 5,450 | 54,700 | 1,362.50 |
| 2015-03-10 | 5,200 | 5,660 | 5,010 | 5,190 | 65,900 | 1,297.50 |
| 2015-03-09 | 4,825 | 5,050 | 4,785 | 5,000 | 30,600 | 1,250 |
| 2015-03-06 | 4,760 | 4,890 | 4,730 | 4,825 | 25,200 | 1,206.25 |
| 2015-03-05 | 4,605 | 4,890 | 4,585 | 4,740 | 30,400 | 1,185 |
| 2015-03-04 | 4,665 | 4,690 | 4,550 | 4,595 | 20,700 | 1,148.75 |
| 2015-03-03 | 4,700 | 4,790 | 4,690 | 4,715 | 14,100 | 1,178.75 |
| 2015-03-02 | 4,950 | 4,960 | 4,645 | 4,675 | 49,400 | 1,168.75 |
| 2015-02-27 | 4,660 | 4,980 | 4,630 | 4,905 | 72,600 | 1,226.25 |
| 2015-02-26 | 4,170 | 4,575 | 4,170 | 4,520 | 61,400 | 1,130 |
| 2015-02-25 | 4,175 | 4,180 | 4,150 | 4,155 | 7,900 | 1,038.75 |
| 2015-02-24 | 4,015 | 4,175 | 4,000 | 4,135 | 23,300 | 1,033.75 |
| 2015-02-23 | 4,020 | 4,050 | 4,020 | 4,045 | 8,800 | 1,011.25 |
| 2015-02-20 | 4,040 | 4,045 | 4,000 | 4,030 | 5,900 | 1,007.50 |
| 2015-02-19 | 4,060 | 4,065 | 3,945 | 4,040 | 10,900 | 1,010 |
| 2015-02-18 | 4,100 | 4,100 | 4,035 | 4,065 | 11,000 | 1,016.25 |
| 2015-02-17 | 4,095 | 4,120 | 4,075 | 4,080 | 5,700 | 1,020 |
| 2015-02-16 | 4,180 | 4,185 | 4,055 | 4,150 | 13,300 | 1,037.50 |
| 2015-02-13 | 4,160 | 4,200 | 4,080 | 4,185 | 15,700 | 1,046.25 |
| 2015-02-12 | 4,140 | 4,145 | 4,070 | 4,090 | 7,500 | 1,022.50 |
| 2015-02-10 | 4,035 | 4,100 | 3,940 | 4,090 | 10,400 | 1,022.50 |
| 2015-02-09 | 3,940 | 4,000 | 3,885 | 3,980 | 7,700 | 995 |
| 2015-02-06 | 4,000 | 4,000 | 3,930 | 3,930 | 10,000 | 982.50 |
| 2015-02-05 | 3,980 | 3,995 | 3,970 | 3,975 | 2,300 | 993.75 |
| 2015-02-04 | 4,010 | 4,030 | 3,995 | 4,010 | 6,100 | 1,002.50 |
| 2015-02-03 | 4,150 | 4,190 | 3,965 | 3,995 | 23,100 | 998.75 |
| 2015-02-02 | 3,835 | 4,140 | 3,835 | 4,105 | 37,600 | 1,026.25 |
| 2015-01-30 | 3,730 | 3,760 | 3,715 | 3,735 | 11,800 | 933.75 |
| 2015-01-29 | 3,730 | 3,745 | 3,700 | 3,730 | 9,900 | 932.50 |
| 2015-01-28 | 3,740 | 3,745 | 3,715 | 3,730 | 5,500 | 932.50 |
| 2015-01-27 | 3,690 | 3,715 | 3,675 | 3,700 | 4,400 | 925 |
| 2015-01-26 | 3,720 | 3,720 | 3,670 | 3,680 | 5,500 | 920 |
| 2015-01-23 | 3,610 | 3,730 | 3,610 | 3,685 | 23,600 | 921.25 |
| 2015-01-22 | 3,640 | 3,640 | 3,610 | 3,615 | 6,200 | 903.75 |
| 2015-01-21 | 3,695 | 3,715 | 3,540 | 3,605 | 19,900 | 901.25 |
| 2015-01-20 | 3,710 | 3,745 | 3,700 | 3,720 | 8,700 | 930 |
| 2015-01-19 | 3,755 | 3,790 | 3,700 | 3,710 | 7,800 | 927.50 |
| 2015-01-16 | 3,715 | 3,775 | 3,700 | 3,775 | 10,200 | 943.75 |
| 2015-01-15 | 3,735 | 3,750 | 3,705 | 3,730 | 6,000 | 932.50 |
| 2015-01-14 | 3,740 | 3,760 | 3,680 | 3,710 | 3,600 | 927.50 |
| 2015-01-13 | 3,700 | 3,755 | 3,650 | 3,710 | 11,000 | 927.50 |
| 2015-01-09 | 3,760 | 3,850 | 3,750 | 3,780 | 9,300 | 945 |
| 2015-01-08 | 3,875 | 3,875 | 3,755 | 3,780 | 5,100 | 945 |
| 2015-01-07 | 3,760 | 3,825 | 3,710 | 3,805 | 10,100 | 951.25 |
| 2015-01-06 | 3,900 | 3,910 | 3,740 | 3,770 | 22,600 | 942.50 |
| 2015-01-05 | 4,015 | 4,045 | 3,935 | 3,970 | 12,400 | 992.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株
