3386 コスモ・バイオ(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 | 1,071 | 1,078 | 1,070 | 1,073 | 3,400 | 1,073 |
| 2015-12-29 | 1,064 | 1,069 | 1,047 | 1,067 | 5,300 | 1,067 |
| 2015-12-28 | 1,052 | 1,090 | 1,049 | 1,064 | 6,400 | 1,064 |
| 2015-12-25 | 1,050 | 1,050 | 1,028 | 1,040 | 29,100 | 1,040 |
| 2015-12-24 | 1,081 | 1,111 | 1,062 | 1,062 | 28,600 | 1,062 |
| 2015-12-22 | 1,121 | 1,128 | 1,106 | 1,108 | 10,800 | 1,108 |
| 2015-12-21 | 1,100 | 1,125 | 1,097 | 1,107 | 19,100 | 1,107 |
| 2015-12-18 | 1,166 | 1,174 | 1,156 | 1,156 | 11,300 | 1,156 |
| 2015-12-17 | 1,160 | 1,179 | 1,155 | 1,157 | 14,800 | 1,157 |
| 2015-12-16 | 1,170 | 1,173 | 1,150 | 1,155 | 7,100 | 1,155 |
| 2015-12-15 | 1,170 | 1,170 | 1,140 | 1,160 | 20,900 | 1,160 |
| 2015-12-14 | 1,130 | 1,158 | 1,120 | 1,158 | 5,600 | 1,158 |
| 2015-12-11 | 1,171 | 1,171 | 1,150 | 1,158 | 7,300 | 1,158 |
| 2015-12-10 | 1,114 | 1,159 | 1,112 | 1,140 | 10,100 | 1,140 |
| 2015-12-09 | 1,132 | 1,148 | 1,128 | 1,130 | 9,600 | 1,130 |
| 2015-12-08 | 1,200 | 1,200 | 1,161 | 1,162 | 11,700 | 1,162 |
| 2015-12-07 | 1,196 | 1,208 | 1,196 | 1,200 | 3,700 | 1,200 |
| 2015-12-04 | 1,198 | 1,199 | 1,186 | 1,194 | 6,800 | 1,194 |
| 2015-12-03 | 1,210 | 1,221 | 1,186 | 1,199 | 22,000 | 1,199 |
| 2015-12-02 | 1,153 | 1,248 | 1,153 | 1,215 | 58,600 | 1,215 |
| 2015-12-01 | 1,131 | 1,155 | 1,131 | 1,142 | 23,900 | 1,142 |
| 2015-11-30 | 1,093 | 1,125 | 1,092 | 1,120 | 36,100 | 1,120 |
| 2015-11-27 | 1,062 | 1,080 | 1,062 | 1,070 | 12,800 | 1,070 |
| 2015-11-26 | 1,056 | 1,074 | 1,055 | 1,059 | 9,700 | 1,059 |
| 2015-11-25 | 1,055 | 1,084 | 1,048 | 1,049 | 12,800 | 1,049 |
| 2015-11-24 | 1,053 | 1,055 | 1,044 | 1,054 | 10,400 | 1,054 |
| 2015-11-20 | 1,045 | 1,052 | 1,045 | 1,047 | 4,000 | 1,047 |
| 2015-11-19 | 1,020 | 1,068 | 1,020 | 1,050 | 14,600 | 1,050 |
| 2015-11-18 | 1,021 | 1,037 | 1,020 | 1,028 | 6,500 | 1,028 |
| 2015-11-17 | 1,027 | 1,030 | 1,018 | 1,020 | 7,300 | 1,020 |
| 2015-11-16 | 1,027 | 1,027 | 1,011 | 1,018 | 6,600 | 1,018 |
| 2015-11-13 | 1,037 | 1,039 | 1,024 | 1,030 | 4,200 | 1,030 |
| 2015-11-12 | 1,042 | 1,049 | 1,039 | 1,039 | 4,500 | 1,039 |
| 2015-11-11 | 1,042 | 1,058 | 1,042 | 1,058 | 4,100 | 1,058 |
| 2015-11-10 | 1,042 | 1,045 | 1,034 | 1,042 | 9,500 | 1,042 |
| 2015-11-09 | 1,051 | 1,052 | 1,048 | 1,049 | 3,200 | 1,049 |
| 2015-11-06 | 1,055 | 1,065 | 1,050 | 1,050 | 8,100 | 1,050 |
| 2015-11-05 | 1,061 | 1,065 | 1,056 | 1,059 | 5,200 | 1,059 |
| 2015-11-04 | 1,083 | 1,083 | 1,060 | 1,065 | 3,500 | 1,065 |
| 2015-11-02 | 1,090 | 1,090 | 1,068 | 1,070 | 3,800 | 1,070 |
| 2015-10-30 | 1,086 | 1,086 | 1,075 | 1,077 | 4,600 | 1,077 |
| 2015-10-29 | 1,087 | 1,090 | 1,078 | 1,081 | 4,100 | 1,081 |
| 2015-10-28 | 1,100 | 1,100 | 1,087 | 1,087 | 2,100 | 1,087 |
| 2015-10-27 | 1,099 | 1,099 | 1,088 | 1,088 | 1,800 | 1,088 |
| 2015-10-26 | 1,081 | 1,096 | 1,081 | 1,094 | 4,300 | 1,094 |
| 2015-10-23 | 1,088 | 1,090 | 1,076 | 1,079 | 5,200 | 1,079 |
| 2015-10-22 | 1,075 | 1,080 | 1,074 | 1,076 | 4,500 | 1,076 |
| 2015-10-21 | 1,080 | 1,085 | 1,075 | 1,078 | 2,500 | 1,078 |
| 2015-10-20 | 1,080 | 1,084 | 1,077 | 1,080 | 6,200 | 1,080 |
| 2015-10-19 | 1,095 | 1,098 | 1,082 | 1,082 | 4,700 | 1,082 |
| 2015-10-16 | 1,100 | 1,100 | 1,086 | 1,090 | 3,100 | 1,090 |
| 2015-10-15 | 1,090 | 1,092 | 1,079 | 1,092 | 2,600 | 1,092 |
| 2015-10-14 | 1,107 | 1,116 | 1,097 | 1,097 | 6,100 | 1,097 |
| 2015-10-13 | 1,135 | 1,135 | 1,093 | 1,112 | 14,600 | 1,112 |
| 2015-10-09 | 1,101 | 1,121 | 1,101 | 1,105 | 6,500 | 1,105 |
| 2015-10-08 | 1,132 | 1,133 | 1,104 | 1,110 | 13,700 | 1,110 |
| 2015-10-07 | 1,135 | 1,154 | 1,121 | 1,134 | 20,700 | 1,134 |
| 2015-10-06 | 1,280 | 1,290 | 1,140 | 1,177 | 77,000 | 1,177 |
| 2015-10-05 | 1,180 | 1,227 | 1,150 | 1,195 | 42,100 | 1,195 |
| 2015-10-02 | 1,132 | 1,168 | 1,130 | 1,160 | 9,600 | 1,160 |
| 2015-10-01 | 1,143 | 1,144 | 1,118 | 1,132 | 6,000 | 1,132 |
| 2015-09-30 | 1,120 | 1,127 | 1,114 | 1,123 | 4,800 | 1,123 |
| 2015-09-29 | 1,144 | 1,144 | 1,100 | 1,101 | 12,700 | 1,101 |
| 2015-09-28 | 1,155 | 1,155 | 1,130 | 1,142 | 12,400 | 1,142 |
| 2015-09-25 | 1,108 | 1,161 | 1,090 | 1,125 | 21,600 | 1,125 |
| 2015-09-24 | 1,136 | 1,140 | 1,072 | 1,078 | 19,700 | 1,078 |
| 2015-09-18 | 1,148 | 1,150 | 1,111 | 1,126 | 10,700 | 1,126 |
| 2015-09-17 | 1,188 | 1,188 | 1,122 | 1,150 | 16,800 | 1,150 |
| 2015-09-16 | 1,230 | 1,231 | 1,146 | 1,158 | 77,100 | 1,158 |
| 2015-09-15 | 1,199 | 1,379 | 1,155 | 1,268 | 342,700 | 1,268 |
| 2015-09-14 | 1,086 | 1,095 | 1,079 | 1,079 | 3,600 | 1,079 |
| 2015-09-11 | 1,074 | 1,110 | 1,074 | 1,091 | 10,100 | 1,091 |
| 2015-09-10 | 1,089 | 1,095 | 1,061 | 1,081 | 7,000 | 1,081 |
| 2015-09-09 | 1,100 | 1,108 | 1,082 | 1,108 | 6,000 | 1,108 |
| 2015-09-08 | 1,069 | 1,081 | 1,055 | 1,055 | 2,900 | 1,055 |
| 2015-09-07 | 1,045 | 1,080 | 1,023 | 1,064 | 4,000 | 1,064 |
| 2015-09-04 | 1,170 | 1,170 | 1,085 | 1,090 | 4,300 | 1,090 |
| 2015-09-03 | 1,144 | 1,158 | 1,136 | 1,136 | 2,800 | 1,136 |
| 2015-09-02 | 1,145 | 1,145 | 1,100 | 1,125 | 6,200 | 1,125 |
| 2015-09-01 | 1,222 | 1,222 | 1,166 | 1,170 | 7,100 | 1,170 |
| 2015-08-31 | 1,145 | 1,200 | 1,131 | 1,200 | 13,700 | 1,200 |
| 2015-08-28 | 1,094 | 1,129 | 1,092 | 1,127 | 9,200 | 1,127 |
| 2015-08-27 | 1,083 | 1,138 | 1,083 | 1,113 | 12,300 | 1,113 |
| 2015-08-26 | 1,010 | 1,096 | 1,010 | 1,082 | 12,000 | 1,082 |
| 2015-08-25 | 950 | 1,100 | 930 | 1,005 | 37,100 | 1,005 |
| 2015-08-24 | 1,157 | 1,196 | 1,089 | 1,100 | 23,200 | 1,100 |
| 2015-08-21 | 1,250 | 1,250 | 1,230 | 1,230 | 17,300 | 1,230 |
| 2015-08-20 | 1,281 | 1,281 | 1,254 | 1,254 | 4,400 | 1,254 |
| 2015-08-19 | 1,276 | 1,280 | 1,268 | 1,269 | 5,400 | 1,269 |
| 2015-08-18 | 1,271 | 1,285 | 1,270 | 1,285 | 4,000 | 1,285 |
| 2015-08-17 | 1,298 | 1,298 | 1,275 | 1,286 | 1,800 | 1,286 |
| 2015-08-14 | 1,272 | 1,289 | 1,271 | 1,289 | 4,100 | 1,289 |
| 2015-08-13 | 1,270 | 1,292 | 1,270 | 1,291 | 4,500 | 1,291 |
| 2015-08-12 | 1,300 | 1,300 | 1,278 | 1,279 | 6,200 | 1,279 |
| 2015-08-11 | 1,336 | 1,336 | 1,302 | 1,316 | 14,800 | 1,316 |
| 2015-08-10 | 1,280 | 1,290 | 1,275 | 1,276 | 5,000 | 1,276 |
| 2015-08-07 | 1,287 | 1,289 | 1,274 | 1,289 | 4,700 | 1,289 |
| 2015-08-06 | 1,279 | 1,290 | 1,275 | 1,279 | 5,000 | 1,279 |
| 2015-08-05 | 1,281 | 1,291 | 1,278 | 1,278 | 3,700 | 1,278 |
| 2015-08-04 | 1,280 | 1,285 | 1,276 | 1,277 | 2,000 | 1,277 |
| 2015-08-03 | 1,300 | 1,300 | 1,278 | 1,280 | 3,300 | 1,280 |
| 2015-07-31 | 1,274 | 1,284 | 1,274 | 1,280 | 3,400 | 1,280 |
| 2015-07-30 | 1,289 | 1,292 | 1,274 | 1,274 | 4,000 | 1,274 |
| 2015-07-29 | 1,287 | 1,287 | 1,281 | 1,281 | 3,700 | 1,281 |
| 2015-07-28 | 1,300 | 1,300 | 1,275 | 1,287 | 6,100 | 1,287 |
| 2015-07-27 | 1,310 | 1,315 | 1,308 | 1,308 | 4,300 | 1,308 |
| 2015-07-24 | 1,308 | 1,315 | 1,308 | 1,310 | 4,900 | 1,310 |
| 2015-07-23 | 1,311 | 1,323 | 1,310 | 1,315 | 5,700 | 1,315 |
| 2015-07-22 | 1,310 | 1,320 | 1,307 | 1,310 | 7,100 | 1,310 |
| 2015-07-21 | 1,341 | 1,341 | 1,317 | 1,322 | 5,700 | 1,322 |
| 2015-07-17 | 1,322 | 1,322 | 1,304 | 1,311 | 6,800 | 1,311 |
| 2015-07-16 | 1,321 | 1,329 | 1,297 | 1,329 | 4,700 | 1,329 |
| 2015-07-15 | 1,300 | 1,322 | 1,288 | 1,322 | 16,600 | 1,322 |
| 2015-07-14 | 1,269 | 1,298 | 1,268 | 1,286 | 14,200 | 1,286 |
| 2015-07-13 | 1,289 | 1,289 | 1,251 | 1,261 | 13,500 | 1,261 |
| 2015-07-10 | 1,275 | 1,289 | 1,247 | 1,259 | 17,600 | 1,259 |
| 2015-07-09 | 1,290 | 1,294 | 1,223 | 1,272 | 32,800 | 1,272 |
| 2015-07-08 | 1,387 | 1,387 | 1,310 | 1,326 | 17,700 | 1,326 |
| 2015-07-07 | 1,376 | 1,391 | 1,376 | 1,376 | 4,300 | 1,376 |
| 2015-07-06 | 1,381 | 1,388 | 1,376 | 1,376 | 6,900 | 1,376 |
| 2015-07-03 | 1,405 | 1,405 | 1,386 | 1,392 | 5,800 | 1,392 |
| 2015-07-02 | 1,433 | 1,433 | 1,401 | 1,405 | 6,700 | 1,405 |
| 2015-07-01 | 1,410 | 1,418 | 1,395 | 1,418 | 9,000 | 1,418 |
| 2015-06-30 | 1,386 | 1,399 | 1,386 | 1,390 | 5,000 | 1,390 |
| 2015-06-29 | 1,385 | 1,490 | 1,371 | 1,395 | 40,500 | 1,395 |
| 2015-06-26 | 1,402 | 1,415 | 1,399 | 1,405 | 7,000 | 1,405 |
| 2015-06-25 | 1,400 | 1,406 | 1,399 | 1,401 | 10,900 | 1,401 |
| 2015-06-24 | 1,407 | 1,415 | 1,404 | 1,409 | 4,700 | 1,409 |
| 2015-06-23 | 1,403 | 1,420 | 1,403 | 1,404 | 5,400 | 1,404 |
| 2015-06-22 | 1,412 | 1,419 | 1,401 | 1,401 | 6,900 | 1,401 |
| 2015-06-19 | 1,400 | 1,413 | 1,400 | 1,410 | 6,200 | 1,410 |
| 2015-06-18 | 1,403 | 1,408 | 1,396 | 1,398 | 11,300 | 1,398 |
| 2015-06-17 | 1,414 | 1,415 | 1,401 | 1,401 | 6,400 | 1,401 |
| 2015-06-16 | 1,444 | 1,445 | 1,401 | 1,403 | 18,100 | 1,403 |
| 2015-06-15 | 1,440 | 1,460 | 1,437 | 1,443 | 15,800 | 1,443 |
| 2015-06-12 | 1,418 | 1,445 | 1,411 | 1,440 | 17,000 | 1,440 |
| 2015-06-11 | 1,427 | 1,428 | 1,409 | 1,412 | 5,900 | 1,412 |
| 2015-06-10 | 1,405 | 1,430 | 1,403 | 1,408 | 7,600 | 1,408 |
| 2015-06-09 | 1,406 | 1,413 | 1,402 | 1,405 | 5,700 | 1,405 |
| 2015-06-08 | 1,418 | 1,418 | 1,402 | 1,406 | 8,600 | 1,406 |
| 2015-06-05 | 1,486 | 1,496 | 1,410 | 1,419 | 46,700 | 1,419 |
| 2015-06-04 | 1,405 | 1,429 | 1,403 | 1,414 | 8,700 | 1,414 |
| 2015-06-03 | 1,398 | 1,430 | 1,398 | 1,405 | 9,900 | 1,405 |
| 2015-06-02 | 1,395 | 1,424 | 1,395 | 1,400 | 5,600 | 1,400 |
| 2015-06-01 | 1,411 | 1,419 | 1,396 | 1,400 | 18,800 | 1,400 |
| 2015-05-29 | 1,420 | 1,425 | 1,405 | 1,410 | 9,200 | 1,410 |
| 2015-05-28 | 1,430 | 1,435 | 1,411 | 1,419 | 12,300 | 1,419 |
| 2015-05-27 | 1,439 | 1,439 | 1,414 | 1,428 | 11,900 | 1,428 |
| 2015-05-26 | 1,485 | 1,486 | 1,443 | 1,443 | 28,100 | 1,443 |
| 2015-05-25 | 1,436 | 1,530 | 1,436 | 1,520 | 76,800 | 1,520 |
| 2015-05-22 | 1,428 | 1,438 | 1,412 | 1,425 | 16,800 | 1,425 |
| 2015-05-21 | 1,408 | 1,423 | 1,397 | 1,409 | 21,400 | 1,409 |
| 2015-05-20 | 1,419 | 1,419 | 1,394 | 1,398 | 12,300 | 1,398 |
| 2015-05-19 | 1,390 | 1,418 | 1,390 | 1,406 | 15,800 | 1,406 |
| 2015-05-18 | 1,389 | 1,393 | 1,388 | 1,390 | 5,200 | 1,390 |
| 2015-05-15 | 1,394 | 1,409 | 1,391 | 1,395 | 7,600 | 1,395 |
| 2015-05-14 | 1,396 | 1,401 | 1,391 | 1,396 | 7,000 | 1,396 |
| 2015-05-13 | 1,400 | 1,409 | 1,393 | 1,400 | 10,100 | 1,400 |
| 2015-05-12 | 1,403 | 1,404 | 1,395 | 1,395 | 4,400 | 1,395 |
| 2015-05-11 | 1,407 | 1,409 | 1,401 | 1,401 | 6,000 | 1,401 |
| 2015-05-08 | 1,391 | 1,405 | 1,391 | 1,404 | 7,100 | 1,404 |
| 2015-05-07 | 1,393 | 1,400 | 1,384 | 1,397 | 6,000 | 1,397 |
| 2015-05-01 | 1,396 | 1,396 | 1,385 | 1,393 | 11,000 | 1,393 |
| 2015-04-30 | 1,391 | 1,399 | 1,391 | 1,393 | 5,200 | 1,393 |
| 2015-04-28 | 1,398 | 1,398 | 1,391 | 1,395 | 3,600 | 1,395 |
| 2015-04-27 | 1,400 | 1,401 | 1,392 | 1,392 | 10,400 | 1,392 |
| 2015-04-24 | 1,398 | 1,410 | 1,393 | 1,403 | 8,400 | 1,403 |
| 2015-04-23 | 1,400 | 1,410 | 1,398 | 1,401 | 9,000 | 1,401 |
| 2015-04-22 | 1,396 | 1,404 | 1,394 | 1,400 | 8,200 | 1,400 |
| 2015-04-21 | 1,401 | 1,409 | 1,396 | 1,396 | 12,900 | 1,396 |
| 2015-04-20 | 1,402 | 1,413 | 1,401 | 1,401 | 9,400 | 1,401 |
| 2015-04-17 | 1,418 | 1,418 | 1,402 | 1,403 | 9,900 | 1,403 |
| 2015-04-16 | 1,404 | 1,418 | 1,401 | 1,418 | 8,700 | 1,418 |
| 2015-04-15 | 1,410 | 1,418 | 1,402 | 1,404 | 10,800 | 1,404 |
| 2015-04-14 | 1,412 | 1,428 | 1,409 | 1,418 | 11,500 | 1,418 |
| 2015-04-13 | 1,409 | 1,414 | 1,400 | 1,412 | 7,600 | 1,412 |
| 2015-04-10 | 1,425 | 1,425 | 1,409 | 1,409 | 7,000 | 1,409 |
| 2015-04-09 | 1,414 | 1,437 | 1,411 | 1,430 | 12,400 | 1,430 |
| 2015-04-08 | 1,406 | 1,414 | 1,401 | 1,414 | 8,500 | 1,414 |
| 2015-04-07 | 1,401 | 1,406 | 1,396 | 1,406 | 14,700 | 1,406 |
| 2015-04-06 | 1,400 | 1,409 | 1,396 | 1,401 | 8,800 | 1,401 |
| 2015-04-03 | 1,420 | 1,420 | 1,410 | 1,410 | 10,600 | 1,410 |
| 2015-04-02 | 1,432 | 1,442 | 1,421 | 1,429 | 5,800 | 1,429 |
| 2015-04-01 | 1,447 | 1,450 | 1,432 | 1,432 | 7,800 | 1,432 |
| 2015-03-31 | 1,432 | 1,451 | 1,432 | 1,450 | 10,100 | 1,450 |
| 2015-03-30 | 1,420 | 1,448 | 1,420 | 1,431 | 6,000 | 1,431 |
| 2015-03-27 | 1,450 | 1,450 | 1,404 | 1,418 | 9,500 | 1,418 |
| 2015-03-26 | 1,466 | 1,466 | 1,430 | 1,430 | 14,600 | 1,430 |
| 2015-03-25 | 1,450 | 1,455 | 1,437 | 1,445 | 7,200 | 1,445 |
| 2015-03-24 | 1,441 | 1,447 | 1,430 | 1,436 | 8,500 | 1,436 |
| 2015-03-23 | 1,437 | 1,446 | 1,432 | 1,432 | 15,500 | 1,432 |
| 2015-03-20 | 1,425 | 1,452 | 1,425 | 1,436 | 10,400 | 1,436 |
| 2015-03-19 | 1,438 | 1,455 | 1,430 | 1,434 | 9,000 | 1,434 |
| 2015-03-18 | 1,452 | 1,470 | 1,450 | 1,455 | 9,600 | 1,455 |
| 2015-03-17 | 1,466 | 1,466 | 1,455 | 1,458 | 10,100 | 1,458 |
| 2015-03-16 | 1,473 | 1,480 | 1,465 | 1,466 | 10,600 | 1,466 |
| 2015-03-13 | 1,461 | 1,480 | 1,460 | 1,473 | 14,100 | 1,473 |
| 2015-03-12 | 1,478 | 1,519 | 1,461 | 1,461 | 19,100 | 1,461 |
| 2015-03-11 | 1,485 | 1,486 | 1,475 | 1,478 | 8,100 | 1,478 |
| 2015-03-10 | 1,498 | 1,500 | 1,493 | 1,493 | 8,400 | 1,493 |
| 2015-03-09 | 1,492 | 1,505 | 1,492 | 1,498 | 13,500 | 1,498 |
| 2015-03-06 | 1,502 | 1,502 | 1,491 | 1,492 | 6,800 | 1,492 |
| 2015-03-05 | 1,504 | 1,505 | 1,479 | 1,502 | 10,700 | 1,502 |
| 2015-03-04 | 1,470 | 1,514 | 1,460 | 1,505 | 11,400 | 1,505 |
| 2015-03-03 | 1,483 | 1,514 | 1,470 | 1,471 | 7,600 | 1,471 |
| 2015-03-02 | 1,513 | 1,513 | 1,471 | 1,483 | 17,200 | 1,483 |
| 2015-02-27 | 1,486 | 1,499 | 1,456 | 1,459 | 10,300 | 1,459 |
| 2015-02-26 | 1,476 | 1,520 | 1,459 | 1,499 | 18,500 | 1,499 |
| 2015-02-25 | 1,448 | 1,467 | 1,448 | 1,459 | 10,900 | 1,459 |
| 2015-02-24 | 1,420 | 1,453 | 1,418 | 1,440 | 8,000 | 1,440 |
| 2015-02-23 | 1,411 | 1,448 | 1,411 | 1,429 | 12,300 | 1,429 |
| 2015-02-20 | 1,408 | 1,410 | 1,397 | 1,410 | 4,500 | 1,410 |
| 2015-02-19 | 1,392 | 1,403 | 1,392 | 1,402 | 6,500 | 1,402 |
| 2015-02-18 | 1,397 | 1,404 | 1,396 | 1,400 | 4,000 | 1,400 |
| 2015-02-17 | 1,396 | 1,410 | 1,392 | 1,395 | 4,900 | 1,395 |
| 2015-02-16 | 1,400 | 1,406 | 1,395 | 1,398 | 6,500 | 1,398 |
| 2015-02-13 | 1,417 | 1,417 | 1,400 | 1,405 | 6,300 | 1,405 |
| 2015-02-12 | 1,414 | 1,427 | 1,410 | 1,419 | 1,900 | 1,419 |
| 2015-02-10 | 1,420 | 1,420 | 1,400 | 1,408 | 4,300 | 1,408 |
| 2015-02-09 | 1,409 | 1,423 | 1,400 | 1,420 | 4,500 | 1,420 |
| 2015-02-06 | 1,410 | 1,410 | 1,400 | 1,402 | 3,400 | 1,402 |
| 2015-02-05 | 1,420 | 1,420 | 1,398 | 1,401 | 2,300 | 1,401 |
| 2015-02-04 | 1,398 | 1,420 | 1,397 | 1,400 | 4,700 | 1,400 |
| 2015-02-03 | 1,430 | 1,430 | 1,400 | 1,402 | 8,400 | 1,402 |
| 2015-02-02 | 1,448 | 1,448 | 1,421 | 1,433 | 2,200 | 1,433 |
| 2015-01-30 | 1,430 | 1,448 | 1,428 | 1,436 | 3,500 | 1,436 |
| 2015-01-29 | 1,443 | 1,449 | 1,430 | 1,430 | 5,400 | 1,430 |
| 2015-01-28 | 1,435 | 1,451 | 1,435 | 1,443 | 4,100 | 1,443 |
| 2015-01-27 | 1,450 | 1,451 | 1,420 | 1,434 | 19,500 | 1,434 |
| 2015-01-26 | 1,500 | 1,500 | 1,450 | 1,473 | 15,300 | 1,473 |
| 2015-01-23 | 1,697 | 1,697 | 1,500 | 1,500 | 117,000 | 1,500 |
| 2015-01-22 | 1,502 | 1,502 | 1,467 | 1,467 | 2,800 | 1,467 |
| 2015-01-21 | 1,497 | 1,497 | 1,470 | 1,495 | 3,900 | 1,495 |
| 2015-01-20 | 1,479 | 1,503 | 1,441 | 1,468 | 23,700 | 1,468 |
| 2015-01-19 | 1,435 | 1,461 | 1,422 | 1,426 | 3,100 | 1,426 |
| 2015-01-16 | 1,434 | 1,520 | 1,412 | 1,439 | 25,200 | 1,439 |
| 2015-01-15 | 1,479 | 1,479 | 1,405 | 1,420 | 22,900 | 1,420 |
| 2015-01-14 | 1,453 | 1,497 | 1,450 | 1,485 | 9,800 | 1,485 |
| 2015-01-13 | 1,471 | 1,480 | 1,461 | 1,467 | 3,200 | 1,467 |
| 2015-01-09 | 1,533 | 1,533 | 1,471 | 1,471 | 16,900 | 1,471 |
| 2015-01-08 | 1,490 | 1,530 | 1,490 | 1,527 | 7,600 | 1,527 |
| 2015-01-07 | 1,471 | 1,495 | 1,451 | 1,492 | 5,800 | 1,492 |
| 2015-01-06 | 1,525 | 1,525 | 1,478 | 1,501 | 12,200 | 1,501 |
| 2015-01-05 | 1,543 | 1,543 | 1,493 | 1,525 | 7,700 | 1,525 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株