3593 (株)ホギメディカル 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 | 6,030 | 6,110 | 6,030 | 6,080 | 27,300 | 3,040 |
| 2015-12-29 | 5,980 | 6,030 | 5,920 | 6,020 | 27,200 | 3,010 |
| 2015-12-28 | 6,000 | 6,000 | 5,920 | 5,950 | 17,900 | 2,975 |
| 2015-12-25 | 5,980 | 5,990 | 5,900 | 5,940 | 20,100 | 2,970 |
| 2015-12-24 | 5,990 | 6,010 | 5,890 | 5,960 | 40,700 | 2,980 |
| 2015-12-22 | 6,100 | 6,100 | 5,970 | 5,990 | 76,800 | 2,995 |
| 2015-12-21 | 6,110 | 6,150 | 6,070 | 6,090 | 45,600 | 3,045 |
| 2015-12-18 | 6,240 | 6,340 | 6,090 | 6,100 | 43,600 | 3,050 |
| 2015-12-17 | 6,250 | 6,330 | 6,220 | 6,240 | 31,200 | 3,120 |
| 2015-12-16 | 6,120 | 6,210 | 6,100 | 6,200 | 64,100 | 3,100 |
| 2015-12-15 | 6,160 | 6,190 | 6,120 | 6,120 | 28,300 | 3,060 |
| 2015-12-14 | 6,130 | 6,130 | 6,070 | 6,120 | 29,400 | 3,060 |
| 2015-12-11 | 6,230 | 6,300 | 6,170 | 6,200 | 50,500 | 3,100 |
| 2015-12-10 | 6,270 | 6,330 | 6,190 | 6,190 | 33,200 | 3,095 |
| 2015-12-09 | 6,300 | 6,360 | 6,250 | 6,260 | 23,500 | 3,130 |
| 2015-12-08 | 6,320 | 6,340 | 6,260 | 6,280 | 33,600 | 3,140 |
| 2015-12-07 | 6,270 | 6,320 | 6,270 | 6,290 | 54,300 | 3,145 |
| 2015-12-04 | 6,300 | 6,320 | 6,250 | 6,270 | 50,800 | 3,135 |
| 2015-12-03 | 6,360 | 6,390 | 6,290 | 6,310 | 31,300 | 3,155 |
| 2015-12-02 | 6,330 | 6,420 | 6,330 | 6,410 | 51,700 | 3,205 |
| 2015-12-01 | 6,360 | 6,480 | 6,300 | 6,430 | 72,900 | 3,215 |
| 2015-11-30 | 6,350 | 6,410 | 6,320 | 6,340 | 36,600 | 3,170 |
| 2015-11-27 | 6,300 | 6,320 | 6,260 | 6,300 | 25,000 | 3,150 |
| 2015-11-26 | 6,260 | 6,300 | 6,200 | 6,260 | 54,900 | 3,130 |
| 2015-11-25 | 6,330 | 6,330 | 6,220 | 6,290 | 49,700 | 3,145 |
| 2015-11-24 | 6,400 | 6,440 | 6,350 | 6,380 | 35,700 | 3,190 |
| 2015-11-20 | 6,380 | 6,430 | 6,340 | 6,430 | 34,400 | 3,215 |
| 2015-11-19 | 6,330 | 6,400 | 6,280 | 6,380 | 25,800 | 3,190 |
| 2015-11-18 | 6,320 | 6,360 | 6,270 | 6,310 | 44,000 | 3,155 |
| 2015-11-17 | 6,300 | 6,310 | 6,240 | 6,270 | 37,000 | 3,135 |
| 2015-11-16 | 6,150 | 6,330 | 6,130 | 6,290 | 43,400 | 3,145 |
| 2015-11-13 | 6,140 | 6,190 | 6,110 | 6,160 | 35,500 | 3,080 |
| 2015-11-12 | 6,240 | 6,300 | 6,170 | 6,200 | 39,400 | 3,100 |
| 2015-11-11 | 6,260 | 6,360 | 6,250 | 6,280 | 58,300 | 3,140 |
| 2015-11-10 | 6,090 | 6,320 | 6,080 | 6,300 | 60,200 | 3,150 |
| 2015-11-09 | 5,970 | 6,060 | 5,970 | 6,050 | 26,900 | 3,025 |
| 2015-11-06 | 5,910 | 5,960 | 5,890 | 5,950 | 32,000 | 2,975 |
| 2015-11-05 | 5,980 | 6,010 | 5,960 | 5,980 | 28,900 | 2,990 |
| 2015-11-04 | 5,890 | 6,020 | 5,870 | 5,980 | 55,000 | 2,990 |
| 2015-11-02 | 5,830 | 5,830 | 5,760 | 5,800 | 31,200 | 2,900 |
| 2015-10-30 | 5,780 | 5,860 | 5,760 | 5,820 | 32,500 | 2,910 |
| 2015-10-29 | 5,880 | 5,880 | 5,730 | 5,810 | 37,500 | 2,905 |
| 2015-10-28 | 5,740 | 5,870 | 5,710 | 5,870 | 28,500 | 2,935 |
| 2015-10-27 | 5,850 | 5,850 | 5,760 | 5,780 | 18,200 | 2,890 |
| 2015-10-26 | 5,880 | 5,880 | 5,730 | 5,750 | 29,400 | 2,875 |
| 2015-10-23 | 5,810 | 5,880 | 5,790 | 5,800 | 54,800 | 2,900 |
| 2015-10-22 | 5,640 | 5,690 | 5,630 | 5,660 | 30,500 | 2,830 |
| 2015-10-21 | 5,530 | 5,690 | 5,530 | 5,690 | 56,400 | 2,845 |
| 2015-10-20 | 5,470 | 5,520 | 5,440 | 5,480 | 42,500 | 2,740 |
| 2015-10-19 | 5,460 | 5,470 | 5,400 | 5,420 | 31,600 | 2,710 |
| 2015-10-16 | 5,510 | 5,550 | 5,420 | 5,450 | 50,400 | 2,725 |
| 2015-10-15 | 5,460 | 5,550 | 5,440 | 5,480 | 56,500 | 2,740 |
| 2015-10-14 | 5,560 | 5,610 | 5,460 | 5,500 | 52,000 | 2,750 |
| 2015-10-13 | 5,620 | 5,760 | 5,620 | 5,710 | 52,900 | 2,855 |
| 2015-10-09 | 5,670 | 5,680 | 5,610 | 5,640 | 22,900 | 2,820 |
| 2015-10-08 | 5,600 | 5,670 | 5,600 | 5,630 | 23,900 | 2,815 |
| 2015-10-07 | 5,630 | 5,670 | 5,540 | 5,670 | 20,000 | 2,835 |
| 2015-10-06 | 5,630 | 5,780 | 5,590 | 5,630 | 21,600 | 2,815 |
| 2015-10-05 | 5,580 | 5,600 | 5,530 | 5,560 | 12,800 | 2,780 |
| 2015-10-02 | 5,630 | 5,660 | 5,540 | 5,570 | 40,400 | 2,785 |
| 2015-10-01 | 5,540 | 5,620 | 5,510 | 5,570 | 29,200 | 2,785 |
| 2015-09-30 | 5,450 | 5,510 | 5,440 | 5,480 | 25,900 | 2,740 |
| 2015-09-29 | 5,570 | 5,590 | 5,430 | 5,450 | 38,200 | 2,725 |
| 2015-09-28 | 5,600 | 5,720 | 5,540 | 5,620 | 32,500 | 2,810 |
| 2015-09-25 | 5,540 | 5,630 | 5,510 | 5,630 | 60,200 | 2,815 |
| 2015-09-24 | 5,580 | 5,600 | 5,510 | 5,510 | 46,500 | 2,755 |
| 2015-09-18 | 5,700 | 5,760 | 5,600 | 5,620 | 45,000 | 2,810 |
| 2015-09-17 | 5,780 | 5,830 | 5,680 | 5,780 | 36,600 | 2,890 |
| 2015-09-16 | 5,760 | 5,830 | 5,670 | 5,780 | 33,100 | 2,890 |
| 2015-09-15 | 5,670 | 5,730 | 5,640 | 5,660 | 14,600 | 2,830 |
| 2015-09-14 | 5,780 | 5,780 | 5,620 | 5,640 | 25,300 | 2,820 |
| 2015-09-11 | 5,670 | 5,740 | 5,660 | 5,680 | 42,200 | 2,840 |
| 2015-09-10 | 5,600 | 5,780 | 5,560 | 5,740 | 44,100 | 2,870 |
| 2015-09-09 | 5,600 | 5,680 | 5,550 | 5,630 | 51,300 | 2,815 |
| 2015-09-08 | 5,690 | 5,700 | 5,510 | 5,540 | 61,100 | 2,770 |
| 2015-09-07 | 5,770 | 5,830 | 5,640 | 5,680 | 27,400 | 2,840 |
| 2015-09-04 | 5,900 | 5,900 | 5,750 | 5,830 | 88,100 | 2,915 |
| 2015-09-03 | 5,780 | 5,900 | 5,780 | 5,840 | 38,200 | 2,920 |
| 2015-09-02 | 5,750 | 5,860 | 5,670 | 5,750 | 119,100 | 2,875 |
| 2015-09-01 | 5,830 | 5,870 | 5,760 | 5,760 | 35,400 | 2,880 |
| 2015-08-31 | 5,860 | 5,990 | 5,850 | 5,890 | 57,300 | 2,945 |
| 2015-08-28 | 5,830 | 5,910 | 5,750 | 5,760 | 78,800 | 2,880 |
| 2015-08-27 | 5,630 | 5,880 | 5,610 | 5,730 | 56,400 | 2,865 |
| 2015-08-26 | 5,500 | 5,570 | 5,460 | 5,530 | 87,200 | 2,765 |
| 2015-08-25 | 5,530 | 5,670 | 5,460 | 5,460 | 71,400 | 2,730 |
| 2015-08-24 | 5,900 | 5,910 | 5,720 | 5,720 | 56,900 | 2,860 |
| 2015-08-21 | 5,980 | 6,010 | 5,900 | 5,930 | 23,400 | 2,965 |
| 2015-08-20 | 6,180 | 6,200 | 6,040 | 6,050 | 19,000 | 3,025 |
| 2015-08-19 | 6,160 | 6,220 | 6,120 | 6,200 | 25,600 | 3,100 |
| 2015-08-18 | 6,250 | 6,260 | 6,150 | 6,180 | 25,700 | 3,090 |
| 2015-08-17 | 6,280 | 6,290 | 6,230 | 6,270 | 19,500 | 3,135 |
| 2015-08-14 | 6,200 | 6,310 | 6,200 | 6,280 | 13,700 | 3,140 |
| 2015-08-13 | 6,200 | 6,240 | 6,150 | 6,230 | 26,700 | 3,115 |
| 2015-08-12 | 6,190 | 6,320 | 6,190 | 6,230 | 20,500 | 3,115 |
| 2015-08-11 | 6,280 | 6,330 | 6,180 | 6,240 | 32,000 | 3,120 |
| 2015-08-10 | 6,200 | 6,310 | 6,180 | 6,310 | 28,800 | 3,155 |
| 2015-08-07 | 6,190 | 6,210 | 6,150 | 6,170 | 18,200 | 3,085 |
| 2015-08-06 | 6,190 | 6,250 | 6,170 | 6,220 | 25,300 | 3,110 |
| 2015-08-05 | 6,180 | 6,180 | 6,090 | 6,150 | 43,500 | 3,075 |
| 2015-08-04 | 6,160 | 6,200 | 6,140 | 6,170 | 31,800 | 3,085 |
| 2015-08-03 | 6,080 | 6,130 | 6,040 | 6,120 | 42,400 | 3,060 |
| 2015-07-31 | 5,950 | 6,040 | 5,950 | 6,030 | 49,300 | 3,015 |
| 2015-07-30 | 5,910 | 5,950 | 5,900 | 5,930 | 37,700 | 2,965 |
| 2015-07-29 | 5,990 | 6,000 | 5,870 | 5,900 | 65,900 | 2,950 |
| 2015-07-28 | 5,990 | 6,050 | 5,950 | 5,990 | 59,800 | 2,995 |
| 2015-07-27 | 5,990 | 6,030 | 5,960 | 6,030 | 33,700 | 3,015 |
| 2015-07-24 | 5,990 | 6,020 | 5,970 | 5,990 | 24,400 | 2,995 |
| 2015-07-23 | 5,970 | 6,040 | 5,960 | 5,990 | 36,000 | 2,995 |
| 2015-07-22 | 6,030 | 6,030 | 5,930 | 5,940 | 59,000 | 2,970 |
| 2015-07-21 | 6,040 | 6,050 | 5,960 | 5,980 | 40,000 | 2,990 |
| 2015-07-17 | 6,060 | 6,080 | 5,970 | 6,000 | 59,800 | 3,000 |
| 2015-07-16 | 6,100 | 6,100 | 6,020 | 6,050 | 82,000 | 3,025 |
| 2015-07-15 | 6,130 | 6,140 | 6,060 | 6,100 | 40,100 | 3,050 |
| 2015-07-14 | 6,330 | 6,330 | 6,080 | 6,100 | 65,600 | 3,050 |
| 2015-07-13 | 6,320 | 6,380 | 6,180 | 6,210 | 89,600 | 3,105 |
| 2015-07-10 | 6,410 | 6,410 | 6,300 | 6,340 | 50,000 | 3,170 |
| 2015-07-09 | 6,370 | 6,400 | 6,270 | 6,350 | 81,800 | 3,175 |
| 2015-07-08 | 6,500 | 6,590 | 6,460 | 6,470 | 58,400 | 3,235 |
| 2015-07-07 | 6,600 | 6,650 | 6,510 | 6,530 | 46,000 | 3,265 |
| 2015-07-06 | 6,520 | 6,600 | 6,470 | 6,500 | 63,300 | 3,250 |
| 2015-07-03 | 6,450 | 6,560 | 6,450 | 6,520 | 43,900 | 3,260 |
| 2015-07-02 | 6,400 | 6,450 | 6,390 | 6,450 | 19,400 | 3,225 |
| 2015-07-01 | 6,330 | 6,400 | 6,330 | 6,360 | 24,400 | 3,180 |
| 2015-06-30 | 6,280 | 6,300 | 6,250 | 6,280 | 14,900 | 3,140 |
| 2015-06-29 | 6,200 | 6,290 | 6,200 | 6,250 | 18,200 | 3,125 |
| 2015-06-26 | 6,310 | 6,380 | 6,290 | 6,380 | 32,500 | 3,190 |
| 2015-06-25 | 6,430 | 6,430 | 6,270 | 6,270 | 26,300 | 3,135 |
| 2015-06-24 | 6,450 | 6,450 | 6,280 | 6,340 | 39,600 | 3,170 |
| 2015-06-23 | 6,420 | 6,440 | 6,370 | 6,420 | 23,500 | 3,210 |
| 2015-06-22 | 6,320 | 6,430 | 6,320 | 6,390 | 17,600 | 3,195 |
| 2015-06-19 | 6,290 | 6,410 | 6,280 | 6,380 | 27,700 | 3,190 |
| 2015-06-18 | 6,290 | 6,320 | 6,250 | 6,290 | 18,500 | 3,145 |
| 2015-06-17 | 6,310 | 6,360 | 6,250 | 6,260 | 26,000 | 3,130 |
| 2015-06-16 | 6,330 | 6,330 | 6,290 | 6,300 | 16,500 | 3,150 |
| 2015-06-15 | 6,360 | 6,400 | 6,330 | 6,340 | 11,100 | 3,170 |
| 2015-06-12 | 6,340 | 6,410 | 6,340 | 6,380 | 30,700 | 3,190 |
| 2015-06-11 | 6,280 | 6,350 | 6,270 | 6,330 | 18,100 | 3,165 |
| 2015-06-10 | 6,350 | 6,410 | 6,250 | 6,280 | 29,700 | 3,140 |
| 2015-06-09 | 6,400 | 6,440 | 6,360 | 6,410 | 34,200 | 3,205 |
| 2015-06-08 | 6,390 | 6,470 | 6,360 | 6,440 | 28,100 | 3,220 |
| 2015-06-05 | 6,260 | 6,430 | 6,250 | 6,390 | 47,800 | 3,195 |
| 2015-06-04 | 6,170 | 6,330 | 6,110 | 6,310 | 69,500 | 3,155 |
| 2015-06-03 | 6,100 | 6,170 | 6,100 | 6,170 | 14,500 | 3,085 |
| 2015-06-02 | 6,110 | 6,130 | 6,100 | 6,100 | 27,200 | 3,050 |
| 2015-06-01 | 6,060 | 6,060 | 6,000 | 6,030 | 35,200 | 3,015 |
| 2015-05-29 | 6,160 | 6,190 | 6,050 | 6,060 | 32,300 | 3,030 |
| 2015-05-28 | 6,130 | 6,180 | 6,100 | 6,160 | 35,900 | 3,080 |
| 2015-05-27 | 6,160 | 6,210 | 6,110 | 6,130 | 25,400 | 3,065 |
| 2015-05-26 | 6,170 | 6,200 | 6,140 | 6,180 | 18,600 | 3,090 |
| 2015-05-25 | 6,180 | 6,220 | 6,140 | 6,170 | 17,200 | 3,085 |
| 2015-05-22 | 6,190 | 6,190 | 6,100 | 6,140 | 21,300 | 3,070 |
| 2015-05-21 | 6,240 | 6,250 | 6,160 | 6,190 | 52,200 | 3,095 |
| 2015-05-20 | 6,000 | 6,180 | 6,000 | 6,160 | 56,900 | 3,080 |
| 2015-05-19 | 5,990 | 6,020 | 5,960 | 5,970 | 30,600 | 2,985 |
| 2015-05-18 | 5,910 | 5,970 | 5,910 | 5,960 | 23,400 | 2,980 |
| 2015-05-15 | 5,970 | 5,970 | 5,910 | 5,910 | 18,200 | 2,955 |
| 2015-05-14 | 5,930 | 5,960 | 5,930 | 5,930 | 16,400 | 2,965 |
| 2015-05-13 | 5,990 | 6,030 | 5,950 | 5,960 | 22,900 | 2,980 |
| 2015-05-12 | 5,920 | 6,000 | 5,890 | 6,000 | 46,700 | 3,000 |
| 2015-05-11 | 5,880 | 5,970 | 5,840 | 5,930 | 44,000 | 2,965 |
| 2015-05-08 | 5,820 | 5,870 | 5,790 | 5,820 | 33,200 | 2,910 |
| 2015-05-07 | 5,820 | 5,880 | 5,780 | 5,810 | 50,200 | 2,905 |
| 2015-05-01 | 5,750 | 5,790 | 5,730 | 5,790 | 55,600 | 2,895 |
| 2015-04-30 | 5,810 | 5,840 | 5,760 | 5,760 | 54,100 | 2,880 |
| 2015-04-28 | 5,860 | 5,890 | 5,830 | 5,850 | 31,200 | 2,925 |
| 2015-04-27 | 5,860 | 5,880 | 5,830 | 5,860 | 26,700 | 2,930 |
| 2015-04-24 | 5,880 | 5,900 | 5,810 | 5,870 | 76,100 | 2,935 |
| 2015-04-23 | 5,860 | 5,890 | 5,830 | 5,870 | 71,800 | 2,935 |
| 2015-04-22 | 5,850 | 5,870 | 5,770 | 5,830 | 112,900 | 2,915 |
| 2015-04-21 | 5,870 | 5,950 | 5,850 | 5,930 | 79,200 | 2,965 |
| 2015-04-20 | 5,880 | 5,930 | 5,830 | 5,890 | 107,100 | 2,945 |
| 2015-04-17 | 5,940 | 6,000 | 5,900 | 5,980 | 124,500 | 2,990 |
| 2015-04-16 | 6,050 | 6,050 | 5,930 | 5,950 | 82,100 | 2,975 |
| 2015-04-15 | 6,050 | 6,100 | 6,030 | 6,050 | 42,500 | 3,025 |
| 2015-04-14 | 6,060 | 6,120 | 6,050 | 6,100 | 47,400 | 3,050 |
| 2015-04-13 | 6,090 | 6,150 | 6,030 | 6,100 | 80,900 | 3,050 |
| 2015-04-10 | 6,090 | 6,170 | 6,060 | 6,120 | 71,200 | 3,060 |
| 2015-04-09 | 6,080 | 6,100 | 6,050 | 6,100 | 42,900 | 3,050 |
| 2015-04-08 | 6,070 | 6,130 | 6,060 | 6,100 | 37,300 | 3,050 |
| 2015-04-07 | 5,960 | 6,050 | 5,950 | 6,030 | 56,400 | 3,015 |
| 2015-04-06 | 5,960 | 5,970 | 5,920 | 5,960 | 25,000 | 2,980 |
| 2015-04-03 | 5,950 | 6,010 | 5,950 | 5,990 | 52,900 | 2,995 |
| 2015-04-02 | 5,970 | 6,040 | 5,950 | 5,990 | 56,300 | 2,995 |
| 2015-04-01 | 5,880 | 6,000 | 5,820 | 5,920 | 75,200 | 2,960 |
| 2015-03-31 | 5,930 | 5,970 | 5,850 | 5,900 | 42,700 | 2,950 |
| 2015-03-30 | 6,020 | 6,050 | 5,890 | 5,900 | 49,400 | 2,950 |
| 2015-03-27 | 6,020 | 6,140 | 6,000 | 6,050 | 68,800 | 3,025 |
| 2015-03-26 | 6,010 | 6,020 | 5,930 | 6,000 | 27,100 | 3,000 |
| 2015-03-25 | 6,070 | 6,070 | 5,990 | 6,020 | 39,400 | 3,010 |
| 2015-03-24 | 6,020 | 6,100 | 6,020 | 6,040 | 37,600 | 3,020 |
| 2015-03-23 | 5,990 | 6,060 | 5,990 | 6,040 | 30,800 | 3,020 |
| 2015-03-20 | 5,990 | 6,030 | 5,960 | 6,010 | 31,100 | 3,005 |
| 2015-03-19 | 6,090 | 6,090 | 5,920 | 5,950 | 48,900 | 2,975 |
| 2015-03-18 | 6,010 | 6,050 | 6,000 | 6,040 | 41,200 | 3,020 |
| 2015-03-17 | 6,020 | 6,060 | 6,020 | 6,030 | 26,600 | 3,015 |
| 2015-03-16 | 6,060 | 6,060 | 6,000 | 6,030 | 30,700 | 3,015 |
| 2015-03-13 | 6,040 | 6,080 | 5,990 | 6,020 | 63,400 | 3,010 |
| 2015-03-12 | 6,030 | 6,060 | 6,000 | 6,020 | 35,200 | 3,010 |
| 2015-03-11 | 6,160 | 6,160 | 6,000 | 6,030 | 43,200 | 3,015 |
| 2015-03-10 | 6,150 | 6,160 | 6,070 | 6,100 | 41,100 | 3,050 |
| 2015-03-09 | 6,100 | 6,150 | 6,090 | 6,090 | 19,500 | 3,045 |
| 2015-03-06 | 6,070 | 6,160 | 6,070 | 6,160 | 16,500 | 3,080 |
| 2015-03-05 | 6,040 | 6,090 | 6,020 | 6,080 | 31,600 | 3,040 |
| 2015-03-04 | 6,020 | 6,060 | 5,970 | 6,030 | 51,900 | 3,015 |
| 2015-03-03 | 6,060 | 6,070 | 6,010 | 6,030 | 46,600 | 3,015 |
| 2015-03-02 | 6,130 | 6,210 | 6,060 | 6,060 | 50,300 | 3,030 |
| 2015-02-27 | 6,160 | 6,160 | 6,080 | 6,130 | 37,400 | 3,065 |
| 2015-02-26 | 6,180 | 6,180 | 6,110 | 6,160 | 79,500 | 3,080 |
| 2015-02-25 | 6,150 | 6,170 | 6,110 | 6,150 | 39,100 | 3,075 |
| 2015-02-24 | 6,050 | 6,150 | 6,050 | 6,100 | 33,600 | 3,050 |
| 2015-02-23 | 6,080 | 6,120 | 6,050 | 6,090 | 39,900 | 3,045 |
| 2015-02-20 | 6,050 | 6,110 | 5,980 | 6,090 | 56,400 | 3,045 |
| 2015-02-19 | 5,980 | 6,040 | 5,970 | 5,980 | 43,800 | 2,990 |
| 2015-02-18 | 6,000 | 6,070 | 5,990 | 6,030 | 35,600 | 3,015 |
| 2015-02-17 | 5,900 | 5,990 | 5,900 | 5,970 | 22,300 | 2,985 |
| 2015-02-16 | 5,840 | 5,940 | 5,840 | 5,930 | 16,000 | 2,965 |
| 2015-02-13 | 5,890 | 5,900 | 5,830 | 5,840 | 37,800 | 2,920 |
| 2015-02-12 | 5,900 | 6,010 | 5,880 | 5,890 | 57,500 | 2,945 |
| 2015-02-10 | 5,870 | 5,920 | 5,810 | 5,880 | 54,100 | 2,940 |
| 2015-02-09 | 5,850 | 5,860 | 5,800 | 5,830 | 42,500 | 2,915 |
| 2015-02-06 | 5,840 | 5,870 | 5,800 | 5,800 | 29,000 | 2,900 |
| 2015-02-05 | 5,810 | 5,880 | 5,810 | 5,820 | 49,500 | 2,910 |
| 2015-02-04 | 5,940 | 5,950 | 5,850 | 5,870 | 79,500 | 2,935 |
| 2015-02-03 | 6,080 | 6,090 | 5,820 | 5,840 | 61,700 | 2,920 |
| 2015-02-02 | 6,140 | 6,140 | 6,040 | 6,070 | 41,200 | 3,035 |
| 2015-01-30 | 6,120 | 6,240 | 6,120 | 6,140 | 85,800 | 3,070 |
| 2015-01-29 | 6,050 | 6,100 | 6,000 | 6,060 | 52,600 | 3,030 |
| 2015-01-28 | 5,980 | 6,180 | 5,970 | 6,150 | 72,300 | 3,075 |
| 2015-01-27 | 5,990 | 5,990 | 5,960 | 5,990 | 27,500 | 2,995 |
| 2015-01-26 | 5,840 | 5,970 | 5,840 | 5,940 | 55,900 | 2,970 |
| 2015-01-23 | 5,880 | 5,950 | 5,820 | 5,930 | 41,200 | 2,965 |
| 2015-01-22 | 5,780 | 5,840 | 5,730 | 5,820 | 40,400 | 2,910 |
| 2015-01-21 | 5,790 | 5,850 | 5,760 | 5,830 | 31,600 | 2,915 |
| 2015-01-20 | 5,650 | 5,810 | 5,650 | 5,800 | 32,900 | 2,900 |
| 2015-01-19 | 5,720 | 5,720 | 5,630 | 5,700 | 26,000 | 2,850 |
| 2015-01-16 | 5,510 | 5,690 | 5,510 | 5,670 | 66,800 | 2,835 |
| 2015-01-15 | 5,590 | 5,660 | 5,550 | 5,650 | 64,700 | 2,825 |
| 2015-01-14 | 5,460 | 5,520 | 5,460 | 5,520 | 31,600 | 2,760 |
| 2015-01-13 | 5,470 | 5,510 | 5,440 | 5,510 | 32,600 | 2,755 |
| 2015-01-09 | 5,480 | 5,520 | 5,470 | 5,500 | 32,900 | 2,750 |
| 2015-01-08 | 5,460 | 5,510 | 5,430 | 5,510 | 45,500 | 2,755 |
| 2015-01-07 | 5,440 | 5,520 | 5,440 | 5,450 | 30,300 | 2,725 |
| 2015-01-06 | 5,510 | 5,510 | 5,450 | 5,500 | 74,800 | 2,750 |
| 2015-01-05 | 5,560 | 5,560 | 5,510 | 5,530 | 47,500 | 2,765 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株