4151 協和キリン(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 | 1,946 | 1,956 | 1,891 | 1,915 | 1,055,000 | 1,915 |
| 2015-12-29 | 1,912 | 1,947 | 1,893 | 1,946 | 1,062,000 | 1,946 |
| 2015-12-28 | 1,903 | 1,916 | 1,856 | 1,895 | 1,317,000 | 1,895 |
| 2015-12-25 | 1,866 | 1,922 | 1,855 | 1,903 | 1,784,000 | 1,903 |
| 2015-12-24 | 1,961 | 1,979 | 1,847 | 1,850 | 4,451,000 | 1,850 |
| 2015-12-22 | 2,092 | 2,100 | 2,072 | 2,079 | 772,000 | 2,079 |
| 2015-12-21 | 2,126 | 2,134 | 2,065 | 2,096 | 1,050,000 | 2,096 |
| 2015-12-18 | 2,151 | 2,250 | 2,138 | 2,147 | 1,614,000 | 2,147 |
| 2015-12-17 | 2,127 | 2,153 | 2,091 | 2,136 | 1,359,000 | 2,136 |
| 2015-12-16 | 2,084 | 2,111 | 2,042 | 2,077 | 1,269,000 | 2,077 |
| 2015-12-15 | 2,103 | 2,120 | 2,043 | 2,046 | 1,153,000 | 2,046 |
| 2015-12-14 | 2,060 | 2,093 | 2,055 | 2,086 | 1,240,000 | 2,086 |
| 2015-12-11 | 2,066 | 2,145 | 2,066 | 2,123 | 2,454,000 | 2,123 |
| 2015-12-10 | 2,072 | 2,101 | 2,054 | 2,082 | 1,477,000 | 2,082 |
| 2015-12-09 | 2,144 | 2,150 | 2,096 | 2,102 | 1,421,000 | 2,102 |
| 2015-12-08 | 2,198 | 2,206 | 2,136 | 2,149 | 1,550,000 | 2,149 |
| 2015-12-07 | 2,215 | 2,225 | 2,205 | 2,209 | 673,000 | 2,209 |
| 2015-12-04 | 2,200 | 2,227 | 2,176 | 2,181 | 1,233,000 | 2,181 |
| 2015-12-03 | 2,300 | 2,304 | 2,242 | 2,249 | 1,473,000 | 2,249 |
| 2015-12-02 | 2,210 | 2,310 | 2,201 | 2,293 | 2,526,000 | 2,293 |
| 2015-12-01 | 2,168 | 2,216 | 2,144 | 2,216 | 1,689,000 | 2,216 |
| 2015-11-30 | 2,150 | 2,189 | 2,122 | 2,169 | 3,773,000 | 2,169 |
| 2015-11-27 | 2,195 | 2,195 | 2,136 | 2,178 | 1,640,000 | 2,178 |
| 2015-11-26 | 2,207 | 2,224 | 2,194 | 2,198 | 993,000 | 2,198 |
| 2015-11-25 | 2,190 | 2,207 | 2,176 | 2,197 | 1,318,000 | 2,197 |
| 2015-11-24 | 2,165 | 2,208 | 2,165 | 2,200 | 1,529,000 | 2,200 |
| 2015-11-20 | 2,123 | 2,171 | 2,106 | 2,171 | 1,857,000 | 2,171 |
| 2015-11-19 | 2,102 | 2,159 | 2,101 | 2,142 | 1,579,000 | 2,142 |
| 2015-11-18 | 2,111 | 2,116 | 2,063 | 2,072 | 1,276,000 | 2,072 |
| 2015-11-17 | 2,052 | 2,103 | 2,040 | 2,085 | 1,814,000 | 2,085 |
| 2015-11-16 | 2,006 | 2,043 | 1,995 | 2,028 | 1,592,000 | 2,028 |
| 2015-11-13 | 2,081 | 2,088 | 2,025 | 2,042 | 1,904,000 | 2,042 |
| 2015-11-12 | 2,079 | 2,125 | 2,070 | 2,105 | 1,035,000 | 2,105 |
| 2015-11-11 | 2,071 | 2,118 | 2,068 | 2,082 | 2,011,000 | 2,082 |
| 2015-11-10 | 2,073 | 2,124 | 2,061 | 2,121 | 1,092,000 | 2,121 |
| 2015-11-09 | 2,081 | 2,103 | 2,066 | 2,093 | 1,227,000 | 2,093 |
| 2015-11-06 | 2,038 | 2,072 | 2,017 | 2,065 | 1,053,000 | 2,065 |
| 2015-11-05 | 2,009 | 2,060 | 2,003 | 2,044 | 1,366,000 | 2,044 |
| 2015-11-04 | 1,991 | 2,031 | 1,983 | 1,990 | 1,226,000 | 1,990 |
| 2015-11-02 | 1,972 | 1,981 | 1,941 | 1,951 | 1,340,000 | 1,951 |
| 2015-10-30 | 1,975 | 2,019 | 1,973 | 2,002 | 2,156,000 | 2,002 |
| 2015-10-29 | 2,030 | 2,048 | 1,979 | 1,992 | 1,375,000 | 1,992 |
| 2015-10-28 | 1,973 | 2,003 | 1,956 | 1,990 | 1,960,000 | 1,990 |
| 2015-10-27 | 1,964 | 1,987 | 1,943 | 1,953 | 1,274,000 | 1,953 |
| 2015-10-26 | 1,957 | 1,965 | 1,930 | 1,943 | 757,000 | 1,943 |
| 2015-10-23 | 1,953 | 1,959 | 1,915 | 1,921 | 1,798,000 | 1,921 |
| 2015-10-22 | 1,923 | 1,949 | 1,912 | 1,914 | 1,217,000 | 1,914 |
| 2015-10-21 | 1,931 | 1,956 | 1,894 | 1,947 | 1,425,000 | 1,947 |
| 2015-10-20 | 1,942 | 1,954 | 1,914 | 1,931 | 1,259,000 | 1,931 |
| 2015-10-19 | 1,890 | 1,972 | 1,885 | 1,926 | 2,062,000 | 1,926 |
| 2015-10-16 | 1,860 | 1,924 | 1,854 | 1,899 | 1,918,000 | 1,899 |
| 2015-10-15 | 1,782 | 1,852 | 1,773 | 1,843 | 2,081,000 | 1,843 |
| 2015-10-14 | 1,762 | 1,769 | 1,731 | 1,747 | 1,611,000 | 1,747 |
| 2015-10-13 | 1,724 | 1,770 | 1,724 | 1,763 | 1,645,000 | 1,763 |
| 2015-10-09 | 1,704 | 1,723 | 1,680 | 1,715 | 2,038,000 | 1,715 |
| 2015-10-08 | 1,748 | 1,748 | 1,683 | 1,687 | 1,697,000 | 1,687 |
| 2015-10-07 | 1,796 | 1,800 | 1,713 | 1,762 | 1,609,000 | 1,762 |
| 2015-10-06 | 1,801 | 1,805 | 1,777 | 1,800 | 1,319,000 | 1,800 |
| 2015-10-05 | 1,774 | 1,803 | 1,759 | 1,799 | 786,000 | 1,799 |
| 2015-10-02 | 1,755 | 1,770 | 1,740 | 1,754 | 754,000 | 1,754 |
| 2015-10-01 | 1,777 | 1,778 | 1,704 | 1,760 | 1,449,000 | 1,760 |
| 2015-09-30 | 1,730 | 1,797 | 1,724 | 1,778 | 2,203,000 | 1,778 |
| 2015-09-29 | 1,728 | 1,728 | 1,640 | 1,650 | 1,735,000 | 1,650 |
| 2015-09-28 | 1,785 | 1,802 | 1,735 | 1,759 | 1,338,000 | 1,759 |
| 2015-09-25 | 1,768 | 1,806 | 1,740 | 1,772 | 1,705,000 | 1,772 |
| 2015-09-24 | 1,778 | 1,787 | 1,728 | 1,728 | 2,375,000 | 1,728 |
| 2015-09-18 | 1,817 | 1,860 | 1,811 | 1,811 | 1,708,000 | 1,811 |
| 2015-09-17 | 1,870 | 1,870 | 1,825 | 1,847 | 1,133,000 | 1,847 |
| 2015-09-16 | 1,885 | 1,888 | 1,843 | 1,864 | 1,053,000 | 1,864 |
| 2015-09-15 | 1,886 | 1,914 | 1,854 | 1,877 | 1,434,000 | 1,877 |
| 2015-09-14 | 1,888 | 1,929 | 1,869 | 1,869 | 1,526,000 | 1,869 |
| 2015-09-11 | 1,835 | 1,904 | 1,830 | 1,886 | 3,459,000 | 1,886 |
| 2015-09-10 | 1,866 | 1,900 | 1,848 | 1,875 | 2,140,000 | 1,875 |
| 2015-09-09 | 1,872 | 1,945 | 1,830 | 1,945 | 2,437,000 | 1,945 |
| 2015-09-08 | 1,924 | 1,926 | 1,803 | 1,813 | 1,566,000 | 1,813 |
| 2015-09-07 | 1,905 | 1,939 | 1,873 | 1,917 | 924,000 | 1,917 |
| 2015-09-04 | 1,978 | 1,981 | 1,888 | 1,908 | 1,529,000 | 1,908 |
| 2015-09-03 | 2,006 | 2,037 | 1,950 | 1,956 | 1,713,000 | 1,956 |
| 2015-09-02 | 1,926 | 2,044 | 1,920 | 1,989 | 1,765,000 | 1,989 |
| 2015-09-01 | 2,014 | 2,033 | 1,934 | 1,936 | 1,276,000 | 1,936 |
| 2015-08-31 | 2,060 | 2,060 | 2,013 | 2,039 | 1,221,000 | 2,039 |
| 2015-08-28 | 2,056 | 2,068 | 2,025 | 2,065 | 1,382,000 | 2,065 |
| 2015-08-27 | 2,005 | 2,039 | 1,993 | 2,012 | 1,302,000 | 2,012 |
| 2015-08-26 | 1,909 | 1,986 | 1,909 | 1,973 | 1,937,000 | 1,973 |
| 2015-08-25 | 1,955 | 2,046 | 1,907 | 1,909 | 2,590,000 | 1,909 |
| 2015-08-24 | 2,080 | 2,105 | 2,004 | 2,006 | 1,596,000 | 2,006 |
| 2015-08-21 | 2,117 | 2,138 | 2,098 | 2,113 | 1,555,000 | 2,113 |
| 2015-08-20 | 2,201 | 2,248 | 2,188 | 2,192 | 1,048,000 | 2,192 |
| 2015-08-19 | 2,300 | 2,321 | 2,209 | 2,212 | 1,860,000 | 2,212 |
| 2015-08-18 | 2,250 | 2,281 | 2,217 | 2,228 | 1,673,000 | 2,228 |
| 2015-08-17 | 2,150 | 2,214 | 2,149 | 2,203 | 1,138,000 | 2,203 |
| 2015-08-14 | 2,138 | 2,155 | 2,110 | 2,125 | 1,762,000 | 2,125 |
| 2015-08-13 | 2,050 | 2,160 | 2,026 | 2,152 | 2,143,000 | 2,152 |
| 2015-08-12 | 2,045 | 2,060 | 1,998 | 2,026 | 1,377,000 | 2,026 |
| 2015-08-11 | 2,044 | 2,044 | 1,989 | 2,013 | 1,468,000 | 2,013 |
| 2015-08-10 | 1,997 | 2,031 | 1,991 | 2,019 | 1,942,000 | 2,019 |
| 2015-08-07 | 2,032 | 2,032 | 1,977 | 2,000 | 1,863,000 | 2,000 |
| 2015-08-06 | 2,090 | 2,090 | 2,033 | 2,040 | 1,411,000 | 2,040 |
| 2015-08-05 | 2,070 | 2,091 | 2,052 | 2,069 | 1,469,000 | 2,069 |
| 2015-08-04 | 2,070 | 2,090 | 2,049 | 2,072 | 1,949,000 | 2,072 |
| 2015-08-03 | 2,000 | 2,059 | 1,993 | 2,051 | 1,419,000 | 2,051 |
| 2015-07-31 | 1,993 | 2,035 | 1,965 | 2,018 | 1,852,000 | 2,018 |
| 2015-07-30 | 1,960 | 1,989 | 1,949 | 1,979 | 1,606,000 | 1,979 |
| 2015-07-29 | 1,954 | 1,985 | 1,945 | 1,975 | 978,000 | 1,975 |
| 2015-07-28 | 1,921 | 1,987 | 1,912 | 1,966 | 1,575,000 | 1,966 |
| 2015-07-27 | 1,944 | 1,979 | 1,918 | 1,933 | 2,142,000 | 1,933 |
| 2015-07-24 | 1,847 | 1,862 | 1,840 | 1,848 | 689,000 | 1,848 |
| 2015-07-23 | 1,843 | 1,865 | 1,816 | 1,854 | 1,344,000 | 1,854 |
| 2015-07-22 | 1,848 | 1,865 | 1,825 | 1,830 | 957,000 | 1,830 |
| 2015-07-21 | 1,809 | 1,850 | 1,805 | 1,847 | 1,126,000 | 1,847 |
| 2015-07-17 | 1,775 | 1,818 | 1,774 | 1,809 | 1,806,000 | 1,809 |
| 2015-07-16 | 1,750 | 1,770 | 1,739 | 1,762 | 1,104,000 | 1,762 |
| 2015-07-15 | 1,746 | 1,775 | 1,731 | 1,750 | 1,430,000 | 1,750 |
| 2015-07-14 | 1,733 | 1,759 | 1,727 | 1,746 | 1,476,000 | 1,746 |
| 2015-07-13 | 1,677 | 1,712 | 1,677 | 1,708 | 1,986,000 | 1,708 |
| 2015-07-10 | 1,611 | 1,677 | 1,600 | 1,659 | 3,243,000 | 1,659 |
| 2015-07-09 | 1,520 | 1,553 | 1,497 | 1,549 | 1,383,000 | 1,549 |
| 2015-07-08 | 1,600 | 1,607 | 1,557 | 1,558 | 1,233,000 | 1,558 |
| 2015-07-07 | 1,639 | 1,651 | 1,605 | 1,612 | 1,666,000 | 1,612 |
| 2015-07-06 | 1,624 | 1,657 | 1,622 | 1,638 | 1,456,000 | 1,638 |
| 2015-07-03 | 1,639 | 1,673 | 1,639 | 1,664 | 855,000 | 1,664 |
| 2015-07-02 | 1,618 | 1,642 | 1,618 | 1,628 | 822,000 | 1,628 |
| 2015-07-01 | 1,617 | 1,617 | 1,577 | 1,597 | 1,150,000 | 1,597 |
| 2015-06-30 | 1,604 | 1,623 | 1,593 | 1,601 | 1,091,000 | 1,601 |
| 2015-06-29 | 1,646 | 1,646 | 1,608 | 1,612 | 1,291,000 | 1,612 |
| 2015-06-26 | 1,678 | 1,687 | 1,653 | 1,669 | 1,226,000 | 1,669 |
| 2015-06-25 | 1,700 | 1,706 | 1,682 | 1,684 | 1,061,000 | 1,684 |
| 2015-06-24 | 1,734 | 1,737 | 1,701 | 1,711 | 1,169,000 | 1,711 |
| 2015-06-23 | 1,684 | 1,709 | 1,671 | 1,707 | 1,156,000 | 1,707 |
| 2015-06-22 | 1,649 | 1,678 | 1,640 | 1,672 | 1,060,000 | 1,672 |
| 2015-06-19 | 1,690 | 1,703 | 1,649 | 1,657 | 1,750,000 | 1,657 |
| 2015-06-18 | 1,676 | 1,682 | 1,662 | 1,668 | 939,000 | 1,668 |
| 2015-06-17 | 1,687 | 1,687 | 1,662 | 1,682 | 790,000 | 1,682 |
| 2015-06-16 | 1,672 | 1,684 | 1,662 | 1,677 | 844,000 | 1,677 |
| 2015-06-15 | 1,689 | 1,689 | 1,662 | 1,680 | 787,000 | 1,680 |
| 2015-06-12 | 1,716 | 1,719 | 1,680 | 1,690 | 2,688,000 | 1,690 |
| 2015-06-11 | 1,658 | 1,692 | 1,654 | 1,690 | 1,359,000 | 1,690 |
| 2015-06-10 | 1,640 | 1,671 | 1,637 | 1,647 | 1,959,000 | 1,647 |
| 2015-06-09 | 1,630 | 1,648 | 1,621 | 1,622 | 1,827,000 | 1,622 |
| 2015-06-08 | 1,616 | 1,647 | 1,615 | 1,644 | 1,957,000 | 1,644 |
| 2015-06-05 | 1,596 | 1,612 | 1,583 | 1,610 | 1,583,000 | 1,610 |
| 2015-06-04 | 1,594 | 1,619 | 1,580 | 1,582 | 1,375,000 | 1,582 |
| 2015-06-03 | 1,570 | 1,586 | 1,565 | 1,581 | 1,081,000 | 1,581 |
| 2015-06-02 | 1,575 | 1,610 | 1,575 | 1,588 | 1,183,000 | 1,588 |
| 2015-06-01 | 1,555 | 1,594 | 1,527 | 1,587 | 1,868,000 | 1,587 |
| 2015-05-29 | 1,616 | 1,625 | 1,569 | 1,569 | 3,661,000 | 1,569 |
| 2015-05-28 | 1,616 | 1,646 | 1,608 | 1,640 | 2,021,000 | 1,640 |
| 2015-05-27 | 1,657 | 1,657 | 1,604 | 1,614 | 2,116,000 | 1,614 |
| 2015-05-26 | 1,658 | 1,660 | 1,645 | 1,654 | 1,268,000 | 1,654 |
| 2015-05-25 | 1,680 | 1,681 | 1,663 | 1,671 | 933,000 | 1,671 |
| 2015-05-22 | 1,681 | 1,685 | 1,658 | 1,662 | 1,674,000 | 1,662 |
| 2015-05-21 | 1,745 | 1,745 | 1,681 | 1,685 | 2,245,000 | 1,685 |
| 2015-05-20 | 1,761 | 1,769 | 1,741 | 1,749 | 1,327,000 | 1,749 |
| 2015-05-19 | 1,778 | 1,778 | 1,744 | 1,754 | 1,045,000 | 1,754 |
| 2015-05-18 | 1,748 | 1,758 | 1,731 | 1,758 | 654,000 | 1,758 |
| 2015-05-15 | 1,729 | 1,748 | 1,723 | 1,738 | 684,000 | 1,738 |
| 2015-05-14 | 1,735 | 1,753 | 1,707 | 1,714 | 944,000 | 1,714 |
| 2015-05-13 | 1,735 | 1,770 | 1,716 | 1,752 | 1,142,000 | 1,752 |
| 2015-05-12 | 1,732 | 1,739 | 1,699 | 1,718 | 801,000 | 1,718 |
| 2015-05-11 | 1,714 | 1,731 | 1,699 | 1,722 | 1,190,000 | 1,722 |
| 2015-05-08 | 1,707 | 1,715 | 1,670 | 1,674 | 1,843,000 | 1,674 |
| 2015-05-07 | 1,755 | 1,762 | 1,706 | 1,713 | 1,518,000 | 1,713 |
| 2015-05-01 | 1,754 | 1,765 | 1,725 | 1,755 | 1,286,000 | 1,755 |
| 2015-04-30 | 1,765 | 1,794 | 1,750 | 1,756 | 1,382,000 | 1,756 |
| 2015-04-28 | 1,772 | 1,804 | 1,765 | 1,791 | 1,324,000 | 1,791 |
| 2015-04-27 | 1,764 | 1,775 | 1,728 | 1,754 | 1,219,000 | 1,754 |
| 2015-04-24 | 1,780 | 1,797 | 1,768 | 1,779 | 1,162,000 | 1,779 |
| 2015-04-23 | 1,750 | 1,775 | 1,744 | 1,771 | 1,529,000 | 1,771 |
| 2015-04-22 | 1,708 | 1,744 | 1,704 | 1,742 | 1,178,000 | 1,742 |
| 2015-04-21 | 1,679 | 1,714 | 1,679 | 1,714 | 697,000 | 1,714 |
| 2015-04-20 | 1,650 | 1,690 | 1,650 | 1,682 | 901,000 | 1,682 |
| 2015-04-17 | 1,682 | 1,688 | 1,659 | 1,662 | 849,000 | 1,662 |
| 2015-04-16 | 1,681 | 1,685 | 1,634 | 1,671 | 1,838,000 | 1,671 |
| 2015-04-15 | 1,722 | 1,722 | 1,696 | 1,705 | 988,000 | 1,705 |
| 2015-04-14 | 1,726 | 1,729 | 1,712 | 1,722 | 561,000 | 1,722 |
| 2015-04-13 | 1,731 | 1,748 | 1,704 | 1,741 | 1,149,000 | 1,741 |
| 2015-04-10 | 1,754 | 1,756 | 1,699 | 1,718 | 1,631,000 | 1,718 |
| 2015-04-09 | 1,714 | 1,756 | 1,711 | 1,744 | 1,693,000 | 1,744 |
| 2015-04-08 | 1,675 | 1,709 | 1,674 | 1,703 | 1,276,000 | 1,703 |
| 2015-04-07 | 1,640 | 1,670 | 1,621 | 1,661 | 1,355,000 | 1,661 |
| 2015-04-06 | 1,587 | 1,639 | 1,586 | 1,632 | 1,181,000 | 1,632 |
| 2015-04-03 | 1,571 | 1,603 | 1,567 | 1,598 | 1,226,000 | 1,598 |
| 2015-04-02 | 1,558 | 1,577 | 1,549 | 1,567 | 1,102,000 | 1,567 |
| 2015-04-01 | 1,553 | 1,564 | 1,526 | 1,539 | 1,268,000 | 1,539 |
| 2015-03-31 | 1,624 | 1,628 | 1,567 | 1,567 | 1,343,000 | 1,567 |
| 2015-03-30 | 1,582 | 1,613 | 1,581 | 1,607 | 1,071,000 | 1,607 |
| 2015-03-27 | 1,596 | 1,615 | 1,562 | 1,573 | 1,917,000 | 1,573 |
| 2015-03-26 | 1,621 | 1,621 | 1,574 | 1,586 | 1,353,000 | 1,586 |
| 2015-03-25 | 1,614 | 1,626 | 1,599 | 1,621 | 1,073,000 | 1,621 |
| 2015-03-24 | 1,584 | 1,618 | 1,576 | 1,612 | 1,736,000 | 1,612 |
| 2015-03-23 | 1,564 | 1,586 | 1,546 | 1,570 | 993,000 | 1,570 |
| 2015-03-20 | 1,564 | 1,566 | 1,544 | 1,565 | 780,000 | 1,565 |
| 2015-03-19 | 1,569 | 1,575 | 1,536 | 1,558 | 1,237,000 | 1,558 |
| 2015-03-18 | 1,550 | 1,566 | 1,543 | 1,555 | 989,000 | 1,555 |
| 2015-03-17 | 1,550 | 1,567 | 1,540 | 1,549 | 1,260,000 | 1,549 |
| 2015-03-16 | 1,516 | 1,535 | 1,504 | 1,529 | 1,421,000 | 1,529 |
| 2015-03-13 | 1,535 | 1,535 | 1,498 | 1,518 | 3,992,000 | 1,518 |
| 2015-03-12 | 1,535 | 1,551 | 1,533 | 1,543 | 1,276,000 | 1,543 |
| 2015-03-11 | 1,550 | 1,555 | 1,530 | 1,544 | 952,000 | 1,544 |
| 2015-03-10 | 1,558 | 1,568 | 1,533 | 1,542 | 1,134,000 | 1,542 |
| 2015-03-09 | 1,568 | 1,580 | 1,546 | 1,552 | 1,047,000 | 1,552 |
| 2015-03-06 | 1,571 | 1,606 | 1,563 | 1,583 | 3,159,000 | 1,583 |
| 2015-03-05 | 1,503 | 1,573 | 1,503 | 1,572 | 1,688,000 | 1,572 |
| 2015-03-04 | 1,497 | 1,520 | 1,478 | 1,516 | 1,302,000 | 1,516 |
| 2015-03-03 | 1,475 | 1,499 | 1,469 | 1,497 | 2,102,000 | 1,497 |
| 2015-03-02 | 1,441 | 1,453 | 1,431 | 1,433 | 832,000 | 1,433 |
| 2015-02-27 | 1,455 | 1,455 | 1,440 | 1,445 | 1,159,000 | 1,445 |
| 2015-02-26 | 1,450 | 1,454 | 1,431 | 1,444 | 1,513,000 | 1,444 |
| 2015-02-25 | 1,450 | 1,472 | 1,445 | 1,468 | 1,378,000 | 1,468 |
| 2015-02-24 | 1,429 | 1,432 | 1,417 | 1,432 | 877,000 | 1,432 |
| 2015-02-23 | 1,410 | 1,428 | 1,399 | 1,420 | 942,000 | 1,420 |
| 2015-02-20 | 1,404 | 1,405 | 1,382 | 1,396 | 1,198,000 | 1,396 |
| 2015-02-19 | 1,377 | 1,400 | 1,376 | 1,396 | 1,119,000 | 1,396 |
| 2015-02-18 | 1,392 | 1,398 | 1,376 | 1,388 | 1,301,000 | 1,388 |
| 2015-02-17 | 1,387 | 1,392 | 1,380 | 1,384 | 937,000 | 1,384 |
| 2015-02-16 | 1,406 | 1,412 | 1,386 | 1,400 | 858,000 | 1,400 |
| 2015-02-13 | 1,417 | 1,423 | 1,396 | 1,406 | 1,969,000 | 1,406 |
| 2015-02-12 | 1,380 | 1,424 | 1,375 | 1,418 | 2,092,000 | 1,418 |
| 2015-02-10 | 1,362 | 1,377 | 1,341 | 1,355 | 1,460,000 | 1,355 |
| 2015-02-09 | 1,372 | 1,380 | 1,364 | 1,374 | 942,000 | 1,374 |
| 2015-02-06 | 1,350 | 1,368 | 1,339 | 1,364 | 1,082,000 | 1,364 |
| 2015-02-05 | 1,350 | 1,356 | 1,331 | 1,340 | 1,525,000 | 1,340 |
| 2015-02-04 | 1,360 | 1,363 | 1,338 | 1,348 | 2,389,000 | 1,348 |
| 2015-02-03 | 1,368 | 1,374 | 1,346 | 1,354 | 2,136,000 | 1,354 |
| 2015-02-02 | 1,341 | 1,372 | 1,340 | 1,352 | 1,851,000 | 1,352 |
| 2015-01-30 | 1,346 | 1,360 | 1,332 | 1,348 | 2,114,000 | 1,348 |
| 2015-01-29 | 1,325 | 1,347 | 1,315 | 1,336 | 1,527,000 | 1,336 |
| 2015-01-28 | 1,305 | 1,353 | 1,301 | 1,343 | 2,566,000 | 1,343 |
| 2015-01-27 | 1,269 | 1,307 | 1,264 | 1,307 | 3,039,000 | 1,307 |
| 2015-01-26 | 1,207 | 1,224 | 1,204 | 1,222 | 1,381,000 | 1,222 |
| 2015-01-23 | 1,220 | 1,220 | 1,202 | 1,211 | 1,671,000 | 1,211 |
| 2015-01-22 | 1,200 | 1,211 | 1,193 | 1,210 | 1,731,000 | 1,210 |
| 2015-01-21 | 1,186 | 1,200 | 1,181 | 1,199 | 1,698,000 | 1,199 |
| 2015-01-20 | 1,171 | 1,201 | 1,169 | 1,200 | 1,561,000 | 1,200 |
| 2015-01-19 | 1,148 | 1,172 | 1,146 | 1,171 | 1,620,000 | 1,171 |
| 2015-01-16 | 1,129 | 1,135 | 1,110 | 1,129 | 1,866,000 | 1,129 |
| 2015-01-15 | 1,119 | 1,158 | 1,119 | 1,155 | 1,827,000 | 1,155 |
| 2015-01-14 | 1,131 | 1,141 | 1,111 | 1,114 | 1,719,000 | 1,114 |
| 2015-01-13 | 1,133 | 1,155 | 1,131 | 1,155 | 1,437,000 | 1,155 |
| 2015-01-09 | 1,150 | 1,151 | 1,129 | 1,139 | 1,766,000 | 1,139 |
| 2015-01-08 | 1,109 | 1,144 | 1,109 | 1,138 | 1,455,000 | 1,138 |
| 2015-01-07 | 1,096 | 1,109 | 1,094 | 1,099 | 1,003,000 | 1,099 |
| 2015-01-06 | 1,120 | 1,124 | 1,101 | 1,101 | 1,693,000 | 1,101 |
| 2015-01-05 | 1,125 | 1,141 | 1,118 | 1,133 | 1,199,000 | 1,133 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
