4082 第一稀元素化学工業(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 | 4,525 | 4,560 | 4,470 | 4,530 | 8,600 | 906 |
| 2015-12-29 | 4,505 | 4,550 | 4,480 | 4,530 | 3,800 | 906 |
| 2015-12-28 | 4,295 | 4,540 | 4,295 | 4,510 | 17,000 | 902 |
| 2015-12-25 | 4,280 | 4,335 | 4,150 | 4,335 | 21,500 | 867 |
| 2015-12-24 | 4,345 | 4,355 | 4,195 | 4,235 | 26,900 | 847 |
| 2015-12-22 | 4,445 | 4,475 | 4,275 | 4,370 | 29,800 | 874 |
| 2015-12-21 | 4,525 | 4,525 | 4,380 | 4,445 | 13,800 | 889 |
| 2015-12-18 | 4,515 | 4,545 | 4,470 | 4,520 | 20,900 | 904 |
| 2015-12-17 | 4,600 | 4,600 | 4,450 | 4,465 | 20,200 | 893 |
| 2015-12-16 | 4,450 | 4,580 | 4,430 | 4,540 | 17,600 | 908 |
| 2015-12-15 | 4,500 | 4,560 | 4,420 | 4,420 | 16,200 | 884 |
| 2015-12-14 | 4,375 | 4,475 | 4,340 | 4,450 | 23,800 | 890 |
| 2015-12-11 | 4,560 | 4,625 | 4,500 | 4,505 | 18,500 | 901 |
| 2015-12-10 | 4,640 | 4,670 | 4,560 | 4,560 | 15,100 | 912 |
| 2015-12-09 | 4,720 | 4,745 | 4,620 | 4,715 | 15,700 | 943 |
| 2015-12-08 | 4,805 | 4,805 | 4,680 | 4,725 | 12,900 | 945 |
| 2015-12-07 | 4,905 | 4,905 | 4,775 | 4,805 | 16,300 | 961 |
| 2015-12-04 | 4,830 | 4,945 | 4,815 | 4,835 | 28,100 | 967 |
| 2015-12-03 | 4,770 | 4,915 | 4,715 | 4,900 | 38,300 | 980 |
| 2015-12-02 | 4,720 | 4,725 | 4,665 | 4,705 | 21,900 | 941 |
| 2015-12-01 | 4,660 | 4,760 | 4,605 | 4,650 | 20,600 | 930 |
| 2015-11-30 | 4,605 | 4,650 | 4,555 | 4,625 | 13,700 | 925 |
| 2015-11-27 | 4,635 | 4,635 | 4,530 | 4,555 | 13,800 | 911 |
| 2015-11-26 | 4,735 | 4,815 | 4,525 | 4,590 | 28,700 | 918 |
| 2015-11-25 | 4,655 | 4,750 | 4,640 | 4,735 | 23,000 | 947 |
| 2015-11-24 | 4,610 | 4,710 | 4,580 | 4,625 | 27,400 | 925 |
| 2015-11-20 | 4,700 | 4,700 | 4,455 | 4,550 | 45,700 | 910 |
| 2015-11-19 | 4,755 | 4,795 | 4,635 | 4,670 | 20,600 | 934 |
| 2015-11-18 | 4,870 | 4,910 | 4,710 | 4,735 | 23,400 | 947 |
| 2015-11-17 | 4,975 | 5,060 | 4,860 | 4,890 | 28,400 | 978 |
| 2015-11-16 | 4,950 | 5,010 | 4,910 | 4,910 | 22,100 | 982 |
| 2015-11-13 | 5,120 | 5,140 | 5,030 | 5,080 | 10,800 | 1,016 |
| 2015-11-12 | 5,100 | 5,210 | 4,910 | 5,150 | 43,600 | 1,030 |
| 2015-11-11 | 5,270 | 5,270 | 4,975 | 5,110 | 41,400 | 1,022 |
| 2015-11-10 | 5,140 | 5,290 | 5,060 | 5,220 | 43,100 | 1,044 |
| 2015-11-09 | 5,330 | 5,470 | 5,120 | 5,140 | 94,100 | 1,028 |
| 2015-11-06 | 5,030 | 5,450 | 5,020 | 5,300 | 84,300 | 1,060 |
| 2015-11-05 | 5,060 | 5,090 | 4,975 | 5,070 | 25,400 | 1,014 |
| 2015-11-04 | 5,170 | 5,230 | 5,030 | 5,090 | 43,400 | 1,018 |
| 2015-11-02 | 4,950 | 5,180 | 4,890 | 5,160 | 87,500 | 1,032 |
| 2015-10-30 | 4,755 | 4,870 | 4,755 | 4,810 | 4,800 | 962 |
| 2015-10-29 | 4,860 | 4,900 | 4,805 | 4,805 | 17,800 | 961 |
| 2015-10-28 | 4,650 | 4,890 | 4,650 | 4,815 | 23,700 | 963 |
| 2015-10-27 | 4,770 | 4,800 | 4,655 | 4,685 | 15,000 | 937 |
| 2015-10-26 | 4,695 | 4,760 | 4,625 | 4,730 | 12,500 | 946 |
| 2015-10-23 | 4,705 | 4,740 | 4,610 | 4,690 | 8,100 | 938 |
| 2015-10-22 | 4,735 | 4,735 | 4,615 | 4,635 | 3,500 | 927 |
| 2015-10-21 | 4,675 | 4,730 | 4,670 | 4,705 | 5,800 | 941 |
| 2015-10-20 | 4,680 | 4,760 | 4,600 | 4,730 | 7,400 | 946 |
| 2015-10-19 | 4,600 | 4,750 | 4,565 | 4,740 | 10,600 | 948 |
| 2015-10-16 | 4,515 | 4,690 | 4,515 | 4,595 | 9,100 | 919 |
| 2015-10-15 | 4,740 | 4,830 | 4,515 | 4,550 | 28,000 | 910 |
| 2015-10-14 | 4,860 | 4,890 | 4,790 | 4,800 | 7,800 | 960 |
| 2015-10-13 | 4,815 | 4,880 | 4,770 | 4,880 | 6,100 | 976 |
| 2015-10-09 | 4,760 | 4,820 | 4,745 | 4,820 | 6,000 | 964 |
| 2015-10-08 | 4,810 | 4,850 | 4,740 | 4,740 | 17,000 | 948 |
| 2015-10-07 | 4,805 | 4,920 | 4,760 | 4,870 | 11,600 | 974 |
| 2015-10-06 | 4,895 | 4,905 | 4,770 | 4,780 | 21,900 | 956 |
| 2015-10-05 | 4,990 | 4,995 | 4,710 | 4,750 | 31,100 | 950 |
| 2015-10-02 | 4,580 | 4,945 | 4,580 | 4,850 | 33,500 | 970 |
| 2015-10-01 | 4,780 | 4,800 | 4,525 | 4,645 | 37,100 | 929 |
| 2015-09-30 | 4,400 | 4,945 | 4,395 | 4,850 | 49,700 | 970 |
| 2015-09-29 | 4,170 | 4,400 | 4,100 | 4,355 | 22,600 | 871 |
| 2015-09-28 | 4,055 | 4,280 | 4,055 | 4,280 | 19,500 | 856 |
| 2015-09-25 | 4,190 | 4,190 | 4,000 | 4,075 | 10,600 | 815 |
| 2015-09-24 | 4,100 | 4,240 | 4,100 | 4,120 | 19,400 | 824 |
| 2015-09-18 | 4,060 | 4,105 | 4,015 | 4,065 | 4,700 | 813 |
| 2015-09-17 | 4,105 | 4,140 | 4,090 | 4,130 | 3,200 | 826 |
| 2015-09-16 | 4,120 | 4,120 | 4,050 | 4,105 | 5,200 | 821 |
| 2015-09-15 | 4,070 | 4,150 | 4,070 | 4,130 | 5,500 | 826 |
| 2015-09-14 | 4,110 | 4,195 | 4,055 | 4,100 | 6,000 | 820 |
| 2015-09-11 | 4,085 | 4,140 | 4,025 | 4,140 | 8,000 | 828 |
| 2015-09-10 | 4,015 | 4,140 | 4,015 | 4,090 | 14,100 | 818 |
| 2015-09-09 | 3,985 | 4,015 | 3,935 | 4,015 | 8,300 | 803 |
| 2015-09-08 | 3,920 | 4,030 | 3,825 | 3,845 | 6,300 | 769 |
| 2015-09-07 | 3,945 | 4,050 | 3,845 | 3,920 | 13,700 | 784 |
| 2015-09-04 | 4,265 | 4,265 | 4,045 | 4,085 | 22,900 | 817 |
| 2015-09-03 | 4,275 | 4,275 | 4,140 | 4,240 | 25,400 | 848 |
| 2015-09-02 | 3,985 | 4,150 | 3,960 | 4,135 | 19,100 | 827 |
| 2015-09-01 | 4,190 | 4,240 | 4,050 | 4,115 | 40,400 | 823 |
| 2015-08-31 | 4,135 | 4,190 | 3,975 | 4,190 | 58,600 | 838 |
| 2015-08-28 | 3,905 | 4,160 | 3,850 | 4,135 | 90,200 | 827 |
| 2015-08-27 | 3,520 | 3,980 | 3,450 | 3,705 | 34,300 | 741 |
| 2015-08-26 | 3,300 | 3,400 | 3,220 | 3,310 | 8,200 | 662 |
| 2015-08-25 | 3,200 | 3,390 | 3,035 | 3,160 | 17,400 | 632 |
| 2015-08-24 | 3,440 | 3,485 | 3,200 | 3,205 | 15,400 | 641 |
| 2015-08-21 | 3,600 | 3,600 | 3,515 | 3,530 | 10,300 | 706 |
| 2015-08-20 | 3,690 | 3,730 | 3,655 | 3,655 | 8,500 | 731 |
| 2015-08-19 | 3,905 | 3,905 | 3,730 | 3,750 | 6,100 | 750 |
| 2015-08-18 | 3,940 | 3,970 | 3,815 | 3,835 | 13,200 | 767 |
| 2015-08-17 | 3,830 | 3,935 | 3,795 | 3,895 | 18,200 | 779 |
| 2015-08-14 | 3,595 | 3,655 | 3,585 | 3,640 | 3,600 | 728 |
| 2015-08-13 | 3,645 | 3,675 | 3,610 | 3,640 | 4,800 | 728 |
| 2015-08-12 | 3,785 | 3,790 | 3,645 | 3,690 | 7,200 | 738 |
| 2015-08-11 | 3,940 | 3,960 | 3,820 | 3,850 | 8,300 | 770 |
| 2015-08-10 | 3,900 | 3,995 | 3,875 | 3,970 | 27,800 | 794 |
| 2015-08-07 | 3,805 | 3,880 | 3,805 | 3,840 | 6,100 | 768 |
| 2015-08-06 | 3,845 | 3,890 | 3,835 | 3,860 | 27,000 | 772 |
| 2015-08-05 | 3,725 | 3,850 | 3,725 | 3,780 | 16,000 | 756 |
| 2015-08-04 | 3,550 | 3,715 | 3,525 | 3,715 | 19,700 | 743 |
| 2015-08-03 | 3,550 | 3,570 | 3,495 | 3,550 | 3,900 | 710 |
| 2015-07-31 | 3,480 | 3,520 | 3,465 | 3,520 | 9,500 | 704 |
| 2015-07-30 | 3,450 | 3,500 | 3,450 | 3,480 | 5,800 | 696 |
| 2015-07-29 | 3,455 | 3,470 | 3,435 | 3,470 | 3,400 | 694 |
| 2015-07-28 | 3,410 | 3,470 | 3,410 | 3,470 | 2,300 | 694 |
| 2015-07-27 | 3,470 | 3,510 | 3,430 | 3,465 | 5,800 | 693 |
| 2015-07-24 | 3,500 | 3,510 | 3,450 | 3,510 | 6,400 | 702 |
| 2015-07-23 | 3,450 | 3,485 | 3,425 | 3,460 | 4,700 | 692 |
| 2015-07-22 | 3,420 | 3,515 | 3,400 | 3,440 | 11,000 | 688 |
| 2015-07-21 | 3,480 | 3,510 | 3,450 | 3,470 | 9,800 | 694 |
| 2015-07-17 | 3,530 | 3,580 | 3,450 | 3,450 | 9,100 | 690 |
| 2015-07-16 | 3,460 | 3,525 | 3,455 | 3,525 | 3,700 | 705 |
| 2015-07-15 | 3,435 | 3,475 | 3,435 | 3,445 | 3,500 | 689 |
| 2015-07-14 | 3,415 | 3,485 | 3,415 | 3,420 | 10,800 | 684 |
| 2015-07-13 | 3,390 | 3,495 | 3,360 | 3,395 | 5,000 | 679 |
| 2015-07-10 | 3,475 | 3,495 | 3,370 | 3,405 | 7,900 | 681 |
| 2015-07-09 | 3,375 | 3,440 | 3,290 | 3,410 | 17,500 | 682 |
| 2015-07-08 | 3,600 | 3,600 | 3,470 | 3,480 | 18,100 | 696 |
| 2015-07-07 | 3,645 | 3,665 | 3,600 | 3,610 | 5,700 | 722 |
| 2015-07-06 | 3,700 | 3,720 | 3,605 | 3,645 | 10,300 | 729 |
| 2015-07-03 | 3,805 | 3,805 | 3,720 | 3,735 | 6,600 | 747 |
| 2015-07-02 | 3,850 | 3,860 | 3,800 | 3,805 | 7,200 | 761 |
| 2015-07-01 | 3,740 | 3,840 | 3,700 | 3,840 | 9,000 | 768 |
| 2015-06-30 | 3,610 | 3,765 | 3,600 | 3,720 | 11,100 | 744 |
| 2015-06-29 | 3,575 | 3,620 | 3,520 | 3,610 | 22,500 | 722 |
| 2015-06-26 | 3,775 | 3,775 | 3,635 | 3,635 | 15,300 | 727 |
| 2015-06-25 | 3,770 | 3,775 | 3,705 | 3,705 | 8,800 | 741 |
| 2015-06-24 | 3,780 | 3,810 | 3,750 | 3,770 | 9,700 | 754 |
| 2015-06-23 | 3,745 | 3,780 | 3,740 | 3,760 | 7,700 | 752 |
| 2015-06-22 | 3,710 | 3,790 | 3,710 | 3,760 | 6,200 | 752 |
| 2015-06-19 | 3,710 | 3,730 | 3,705 | 3,710 | 9,800 | 742 |
| 2015-06-18 | 3,745 | 3,745 | 3,700 | 3,705 | 6,600 | 741 |
| 2015-06-17 | 3,810 | 3,810 | 3,735 | 3,735 | 10,500 | 747 |
| 2015-06-16 | 3,810 | 3,830 | 3,805 | 3,810 | 5,100 | 762 |
| 2015-06-15 | 3,830 | 3,870 | 3,810 | 3,810 | 13,100 | 762 |
| 2015-06-12 | 3,860 | 3,865 | 3,835 | 3,840 | 6,500 | 768 |
| 2015-06-11 | 3,885 | 3,910 | 3,860 | 3,860 | 9,700 | 772 |
| 2015-06-10 | 3,885 | 3,900 | 3,885 | 3,885 | 5,100 | 777 |
| 2015-06-09 | 3,930 | 3,935 | 3,900 | 3,905 | 7,700 | 781 |
| 2015-06-08 | 3,915 | 3,960 | 3,910 | 3,930 | 5,800 | 786 |
| 2015-06-05 | 3,925 | 3,950 | 3,910 | 3,920 | 10,400 | 784 |
| 2015-06-04 | 3,975 | 3,995 | 3,925 | 3,935 | 10,700 | 787 |
| 2015-06-03 | 3,975 | 3,995 | 3,965 | 3,980 | 9,500 | 796 |
| 2015-06-02 | 3,915 | 3,970 | 3,915 | 3,970 | 9,900 | 794 |
| 2015-06-01 | 3,910 | 3,955 | 3,905 | 3,940 | 6,600 | 788 |
| 2015-05-29 | 3,910 | 3,945 | 3,910 | 3,920 | 3,600 | 784 |
| 2015-05-28 | 3,960 | 3,960 | 3,925 | 3,930 | 4,200 | 786 |
| 2015-05-27 | 3,915 | 3,945 | 3,915 | 3,935 | 6,900 | 787 |
| 2015-05-26 | 3,920 | 3,970 | 3,900 | 3,965 | 7,100 | 793 |
| 2015-05-25 | 3,950 | 3,970 | 3,930 | 3,970 | 8,300 | 794 |
| 2015-05-22 | 3,920 | 3,935 | 3,900 | 3,905 | 5,700 | 781 |
| 2015-05-21 | 3,960 | 3,960 | 3,905 | 3,910 | 6,700 | 782 |
| 2015-05-20 | 3,965 | 3,990 | 3,915 | 3,965 | 10,500 | 793 |
| 2015-05-19 | 3,960 | 4,010 | 3,955 | 3,990 | 8,700 | 798 |
| 2015-05-18 | 3,890 | 4,030 | 3,820 | 4,030 | 30,200 | 806 |
| 2015-05-15 | 3,950 | 4,040 | 3,930 | 4,000 | 16,200 | 800 |
| 2015-05-14 | 3,985 | 3,985 | 3,950 | 3,980 | 4,500 | 796 |
| 2015-05-13 | 4,015 | 4,015 | 3,925 | 3,985 | 11,200 | 797 |
| 2015-05-12 | 4,050 | 4,050 | 3,945 | 3,985 | 15,800 | 797 |
| 2015-05-11 | 3,975 | 4,040 | 3,975 | 4,040 | 13,600 | 808 |
| 2015-05-08 | 3,985 | 3,985 | 3,935 | 3,970 | 6,100 | 794 |
| 2015-05-07 | 3,990 | 3,990 | 3,925 | 3,960 | 12,200 | 792 |
| 2015-05-01 | 3,880 | 3,995 | 3,880 | 3,990 | 12,100 | 798 |
| 2015-04-30 | 3,805 | 3,995 | 3,805 | 3,925 | 31,200 | 785 |
| 2015-04-28 | 4,040 | 4,040 | 3,995 | 4,015 | 5,500 | 803 |
| 2015-04-27 | 4,055 | 4,055 | 3,995 | 3,995 | 9,800 | 799 |
| 2015-04-24 | 4,055 | 4,085 | 4,035 | 4,080 | 8,100 | 816 |
| 2015-04-23 | 4,060 | 4,080 | 4,055 | 4,065 | 5,400 | 813 |
| 2015-04-22 | 4,100 | 4,105 | 4,075 | 4,090 | 3,000 | 818 |
| 2015-04-21 | 4,125 | 4,125 | 4,045 | 4,100 | 5,000 | 820 |
| 2015-04-20 | 4,100 | 4,100 | 4,065 | 4,095 | 8,200 | 819 |
| 2015-04-17 | 4,100 | 4,110 | 4,065 | 4,095 | 15,000 | 819 |
| 2015-04-16 | 4,110 | 4,110 | 4,060 | 4,100 | 6,600 | 820 |
| 2015-04-15 | 4,020 | 4,095 | 4,020 | 4,080 | 8,000 | 816 |
| 2015-04-14 | 3,995 | 4,030 | 3,965 | 4,010 | 41,300 | 802 |
| 2015-04-13 | 3,970 | 3,970 | 3,925 | 3,940 | 3,600 | 788 |
| 2015-04-10 | 3,885 | 3,915 | 3,880 | 3,915 | 4,100 | 783 |
| 2015-04-09 | 3,925 | 3,935 | 3,855 | 3,880 | 15,500 | 776 |
| 2015-04-08 | 3,945 | 3,965 | 3,920 | 3,920 | 8,100 | 784 |
| 2015-04-07 | 3,970 | 3,995 | 3,950 | 3,960 | 8,100 | 792 |
| 2015-04-06 | 4,020 | 4,025 | 4,000 | 4,000 | 3,500 | 800 |
| 2015-04-03 | 4,040 | 4,055 | 4,010 | 4,045 | 6,000 | 809 |
| 2015-04-02 | 3,955 | 4,050 | 3,950 | 4,040 | 9,700 | 808 |
| 2015-04-01 | 4,045 | 4,050 | 4,005 | 4,015 | 6,200 | 803 |
| 2015-03-31 | 4,080 | 4,090 | 4,055 | 4,065 | 3,200 | 813 |
| 2015-03-30 | 4,060 | 4,100 | 4,060 | 4,080 | 60,600 | 816 |
| 2015-03-27 | 4,085 | 4,095 | 4,080 | 4,090 | 9,700 | 818 |
| 2015-03-26 | 4,065 | 4,115 | 4,050 | 4,080 | 11,100 | 816 |
| 2015-03-25 | 4,120 | 4,120 | 4,070 | 4,105 | 3,700 | 821 |
| 2015-03-24 | 4,130 | 4,130 | 4,080 | 4,080 | 6,400 | 816 |
| 2015-03-23 | 4,110 | 4,135 | 4,095 | 4,095 | 6,100 | 819 |
| 2015-03-20 | 4,095 | 4,170 | 4,085 | 4,140 | 6,900 | 828 |
| 2015-03-19 | 4,215 | 4,215 | 4,125 | 4,135 | 14,400 | 827 |
| 2015-03-18 | 4,200 | 4,230 | 4,200 | 4,210 | 21,200 | 842 |
| 2015-03-17 | 4,120 | 4,120 | 4,100 | 4,120 | 17,400 | 824 |
| 2015-03-16 | 4,125 | 4,135 | 4,090 | 4,135 | 20,500 | 827 |
| 2015-03-13 | 4,150 | 4,150 | 4,105 | 4,125 | 8,000 | 825 |
| 2015-03-12 | 4,115 | 4,115 | 4,080 | 4,115 | 9,600 | 823 |
| 2015-03-11 | 4,070 | 4,130 | 4,070 | 4,120 | 5,800 | 824 |
| 2015-03-10 | 4,130 | 4,130 | 4,080 | 4,115 | 9,300 | 823 |
| 2015-03-09 | 4,120 | 4,150 | 4,090 | 4,095 | 9,800 | 819 |
| 2015-03-06 | 4,180 | 4,195 | 4,125 | 4,130 | 15,300 | 826 |
| 2015-03-05 | 4,100 | 4,135 | 4,100 | 4,135 | 9,700 | 827 |
| 2015-03-04 | 4,140 | 4,140 | 4,100 | 4,105 | 10,200 | 821 |
| 2015-03-03 | 4,160 | 4,160 | 4,105 | 4,135 | 10,100 | 827 |
| 2015-03-02 | 4,130 | 4,160 | 4,110 | 4,115 | 11,100 | 823 |
| 2015-02-27 | 4,155 | 4,185 | 4,125 | 4,130 | 21,500 | 826 |
| 2015-02-26 | 4,135 | 4,180 | 4,100 | 4,145 | 35,400 | 829 |
| 2015-02-25 | 4,085 | 4,175 | 4,060 | 4,065 | 27,000 | 813 |
| 2015-02-24 | 4,245 | 4,245 | 4,050 | 4,155 | 35,100 | 831 |
| 2015-02-23 | 4,165 | 4,235 | 4,120 | 4,190 | 52,600 | 838 |
| 2015-02-20 | 4,160 | 4,190 | 4,015 | 4,030 | 59,700 | 806 |
| 2015-02-19 | 4,270 | 4,290 | 4,155 | 4,200 | 40,200 | 840 |
| 2015-02-18 | 4,490 | 4,490 | 4,300 | 4,340 | 44,200 | 868 |
| 2015-02-17 | 4,590 | 4,600 | 4,500 | 4,510 | 13,900 | 902 |
| 2015-02-16 | 4,610 | 4,645 | 4,585 | 4,615 | 7,200 | 923 |
| 2015-02-13 | 4,690 | 4,690 | 4,605 | 4,610 | 7,700 | 922 |
| 2015-02-12 | 4,785 | 4,790 | 4,650 | 4,725 | 41,200 | 945 |
| 2015-02-10 | 4,600 | 4,645 | 4,530 | 4,540 | 7,400 | 908 |
| 2015-02-09 | 4,615 | 4,655 | 4,600 | 4,600 | 6,100 | 920 |
| 2015-02-06 | 4,695 | 4,740 | 4,610 | 4,670 | 8,200 | 934 |
| 2015-02-05 | 4,730 | 4,735 | 4,660 | 4,695 | 4,700 | 939 |
| 2015-02-04 | 4,765 | 4,815 | 4,705 | 4,705 | 7,300 | 941 |
| 2015-02-03 | 4,775 | 4,775 | 4,665 | 4,735 | 7,000 | 947 |
| 2015-02-02 | 4,730 | 4,740 | 4,650 | 4,735 | 6,500 | 947 |
| 2015-01-30 | 4,720 | 4,735 | 4,665 | 4,720 | 6,600 | 944 |
| 2015-01-29 | 4,695 | 4,830 | 4,695 | 4,735 | 6,400 | 947 |
| 2015-01-28 | 4,670 | 4,750 | 4,650 | 4,750 | 6,200 | 950 |
| 2015-01-27 | 4,705 | 4,730 | 4,590 | 4,700 | 5,400 | 940 |
| 2015-01-26 | 4,745 | 4,750 | 4,675 | 4,705 | 3,200 | 941 |
| 2015-01-23 | 4,715 | 4,750 | 4,660 | 4,745 | 6,000 | 949 |
| 2015-01-22 | 4,760 | 4,770 | 4,585 | 4,645 | 13,600 | 929 |
| 2015-01-21 | 4,780 | 4,785 | 4,705 | 4,750 | 4,300 | 950 |
| 2015-01-20 | 4,710 | 4,785 | 4,695 | 4,740 | 9,300 | 948 |
| 2015-01-19 | 4,790 | 4,790 | 4,725 | 4,725 | 7,200 | 945 |
| 2015-01-16 | 4,825 | 4,855 | 4,705 | 4,790 | 6,800 | 958 |
| 2015-01-15 | 4,925 | 4,925 | 4,820 | 4,835 | 2,800 | 967 |
| 2015-01-14 | 4,940 | 4,945 | 4,865 | 4,875 | 5,200 | 975 |
| 2015-01-13 | 4,870 | 4,925 | 4,840 | 4,925 | 5,300 | 985 |
| 2015-01-09 | 4,995 | 5,000 | 4,855 | 4,855 | 8,200 | 971 |
| 2015-01-08 | 4,815 | 4,945 | 4,765 | 4,945 | 10,100 | 989 |
| 2015-01-07 | 4,645 | 4,840 | 4,630 | 4,745 | 19,500 | 949 |
| 2015-01-06 | 4,780 | 4,780 | 4,655 | 4,685 | 18,300 | 937 |
| 2015-01-05 | 4,955 | 4,955 | 4,765 | 4,815 | 19,600 | 963 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
