4272 日本化薬(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 | 1,296 | 1,298 | 1,270 | 1,275 | 385,000 | 1,275 |
| 2015-12-29 | 1,279 | 1,287 | 1,267 | 1,284 | 352,000 | 1,284 |
| 2015-12-28 | 1,269 | 1,287 | 1,269 | 1,282 | 429,000 | 1,282 |
| 2015-12-25 | 1,276 | 1,282 | 1,262 | 1,265 | 815,000 | 1,265 |
| 2015-12-24 | 1,305 | 1,307 | 1,275 | 1,276 | 520,000 | 1,276 |
| 2015-12-22 | 1,292 | 1,300 | 1,284 | 1,291 | 793,000 | 1,291 |
| 2015-12-21 | 1,320 | 1,320 | 1,280 | 1,287 | 1,701,000 | 1,287 |
| 2015-12-18 | 1,357 | 1,390 | 1,337 | 1,338 | 1,397,000 | 1,338 |
| 2015-12-17 | 1,365 | 1,373 | 1,355 | 1,364 | 1,311,000 | 1,364 |
| 2015-12-16 | 1,357 | 1,373 | 1,334 | 1,351 | 1,261,000 | 1,351 |
| 2015-12-15 | 1,369 | 1,374 | 1,345 | 1,347 | 1,038,000 | 1,347 |
| 2015-12-14 | 1,353 | 1,373 | 1,350 | 1,369 | 811,000 | 1,369 |
| 2015-12-11 | 1,345 | 1,385 | 1,345 | 1,382 | 2,014,000 | 1,382 |
| 2015-12-10 | 1,340 | 1,353 | 1,336 | 1,345 | 900,000 | 1,345 |
| 2015-12-09 | 1,361 | 1,373 | 1,351 | 1,360 | 746,000 | 1,360 |
| 2015-12-08 | 1,385 | 1,388 | 1,361 | 1,364 | 689,000 | 1,364 |
| 2015-12-07 | 1,377 | 1,393 | 1,372 | 1,388 | 1,000,000 | 1,388 |
| 2015-12-04 | 1,349 | 1,369 | 1,349 | 1,362 | 835,000 | 1,362 |
| 2015-12-03 | 1,352 | 1,375 | 1,351 | 1,372 | 962,000 | 1,372 |
| 2015-12-02 | 1,352 | 1,354 | 1,345 | 1,349 | 513,000 | 1,349 |
| 2015-12-01 | 1,326 | 1,356 | 1,326 | 1,353 | 719,000 | 1,353 |
| 2015-11-30 | 1,322 | 1,333 | 1,317 | 1,329 | 657,000 | 1,329 |
| 2015-11-27 | 1,347 | 1,349 | 1,330 | 1,335 | 567,000 | 1,335 |
| 2015-11-26 | 1,343 | 1,354 | 1,341 | 1,343 | 626,000 | 1,343 |
| 2015-11-25 | 1,347 | 1,352 | 1,342 | 1,349 | 503,000 | 1,349 |
| 2015-11-24 | 1,355 | 1,359 | 1,342 | 1,348 | 678,000 | 1,348 |
| 2015-11-20 | 1,352 | 1,354 | 1,340 | 1,351 | 687,000 | 1,351 |
| 2015-11-19 | 1,353 | 1,355 | 1,344 | 1,352 | 629,000 | 1,352 |
| 2015-11-18 | 1,354 | 1,359 | 1,345 | 1,345 | 474,000 | 1,345 |
| 2015-11-17 | 1,351 | 1,358 | 1,345 | 1,347 | 856,000 | 1,347 |
| 2015-11-16 | 1,313 | 1,335 | 1,313 | 1,333 | 589,000 | 1,333 |
| 2015-11-13 | 1,343 | 1,344 | 1,333 | 1,340 | 827,000 | 1,340 |
| 2015-11-12 | 1,357 | 1,365 | 1,344 | 1,355 | 647,000 | 1,355 |
| 2015-11-11 | 1,352 | 1,356 | 1,327 | 1,356 | 1,173,000 | 1,356 |
| 2015-11-10 | 1,348 | 1,367 | 1,334 | 1,364 | 926,000 | 1,364 |
| 2015-11-09 | 1,369 | 1,374 | 1,357 | 1,365 | 1,821,000 | 1,365 |
| 2015-11-06 | 1,324 | 1,348 | 1,303 | 1,336 | 2,403,000 | 1,336 |
| 2015-11-05 | 1,259 | 1,290 | 1,256 | 1,281 | 889,000 | 1,281 |
| 2015-11-04 | 1,264 | 1,275 | 1,252 | 1,259 | 738,000 | 1,259 |
| 2015-11-02 | 1,257 | 1,258 | 1,239 | 1,239 | 709,000 | 1,239 |
| 2015-10-30 | 1,250 | 1,270 | 1,240 | 1,267 | 958,000 | 1,267 |
| 2015-10-29 | 1,235 | 1,253 | 1,234 | 1,250 | 940,000 | 1,250 |
| 2015-10-28 | 1,230 | 1,230 | 1,209 | 1,225 | 948,000 | 1,225 |
| 2015-10-27 | 1,249 | 1,271 | 1,222 | 1,226 | 1,792,000 | 1,226 |
| 2015-10-26 | 1,248 | 1,257 | 1,243 | 1,247 | 829,000 | 1,247 |
| 2015-10-23 | 1,231 | 1,253 | 1,230 | 1,241 | 1,161,000 | 1,241 |
| 2015-10-22 | 1,210 | 1,226 | 1,209 | 1,214 | 707,000 | 1,214 |
| 2015-10-21 | 1,197 | 1,217 | 1,196 | 1,213 | 757,000 | 1,213 |
| 2015-10-20 | 1,210 | 1,211 | 1,193 | 1,197 | 799,000 | 1,197 |
| 2015-10-19 | 1,214 | 1,217 | 1,200 | 1,205 | 1,039,000 | 1,205 |
| 2015-10-16 | 1,210 | 1,226 | 1,208 | 1,214 | 911,000 | 1,214 |
| 2015-10-15 | 1,198 | 1,220 | 1,195 | 1,208 | 795,000 | 1,208 |
| 2015-10-14 | 1,220 | 1,220 | 1,192 | 1,205 | 1,091,000 | 1,205 |
| 2015-10-13 | 1,231 | 1,231 | 1,210 | 1,221 | 911,000 | 1,221 |
| 2015-10-09 | 1,220 | 1,238 | 1,211 | 1,232 | 1,764,000 | 1,232 |
| 2015-10-08 | 1,215 | 1,222 | 1,196 | 1,205 | 1,143,000 | 1,205 |
| 2015-10-07 | 1,234 | 1,248 | 1,216 | 1,222 | 1,282,000 | 1,222 |
| 2015-10-06 | 1,278 | 1,290 | 1,235 | 1,240 | 1,218,000 | 1,240 |
| 2015-10-05 | 1,253 | 1,270 | 1,253 | 1,266 | 541,000 | 1,266 |
| 2015-10-02 | 1,241 | 1,252 | 1,229 | 1,242 | 409,000 | 1,242 |
| 2015-10-01 | 1,232 | 1,256 | 1,224 | 1,244 | 881,000 | 1,244 |
| 2015-09-30 | 1,235 | 1,257 | 1,224 | 1,242 | 1,014,000 | 1,242 |
| 2015-09-29 | 1,235 | 1,245 | 1,203 | 1,204 | 1,200,000 | 1,204 |
| 2015-09-28 | 1,286 | 1,290 | 1,249 | 1,255 | 1,503,000 | 1,255 |
| 2015-09-25 | 1,300 | 1,326 | 1,290 | 1,313 | 1,204,000 | 1,313 |
| 2015-09-24 | 1,288 | 1,305 | 1,286 | 1,288 | 653,000 | 1,288 |
| 2015-09-18 | 1,335 | 1,336 | 1,307 | 1,313 | 967,000 | 1,313 |
| 2015-09-17 | 1,330 | 1,339 | 1,315 | 1,329 | 718,000 | 1,329 |
| 2015-09-16 | 1,311 | 1,328 | 1,301 | 1,319 | 707,000 | 1,319 |
| 2015-09-15 | 1,325 | 1,341 | 1,301 | 1,308 | 1,050,000 | 1,308 |
| 2015-09-14 | 1,340 | 1,340 | 1,295 | 1,310 | 1,561,000 | 1,310 |
| 2015-09-11 | 1,331 | 1,346 | 1,317 | 1,326 | 3,119,000 | 1,326 |
| 2015-09-10 | 1,300 | 1,368 | 1,285 | 1,361 | 2,398,000 | 1,361 |
| 2015-09-09 | 1,295 | 1,339 | 1,287 | 1,327 | 3,271,000 | 1,327 |
| 2015-09-08 | 1,280 | 1,345 | 1,255 | 1,260 | 2,623,000 | 1,260 |
| 2015-09-07 | 1,308 | 1,363 | 1,261 | 1,298 | 5,636,000 | 1,298 |
| 2015-09-04 | 1,185 | 1,197 | 1,154 | 1,158 | 1,101,000 | 1,158 |
| 2015-09-03 | 1,206 | 1,224 | 1,200 | 1,200 | 827,000 | 1,200 |
| 2015-09-02 | 1,200 | 1,212 | 1,178 | 1,196 | 1,377,000 | 1,196 |
| 2015-09-01 | 1,240 | 1,241 | 1,209 | 1,211 | 1,031,000 | 1,211 |
| 2015-08-31 | 1,255 | 1,262 | 1,226 | 1,243 | 743,000 | 1,243 |
| 2015-08-28 | 1,240 | 1,266 | 1,225 | 1,244 | 1,066,000 | 1,244 |
| 2015-08-27 | 1,202 | 1,222 | 1,187 | 1,214 | 1,561,000 | 1,214 |
| 2015-08-26 | 1,170 | 1,190 | 1,141 | 1,177 | 2,124,000 | 1,177 |
| 2015-08-25 | 1,222 | 1,250 | 1,168 | 1,170 | 2,283,000 | 1,170 |
| 2015-08-24 | 1,285 | 1,306 | 1,266 | 1,272 | 2,677,000 | 1,272 |
| 2015-08-21 | 1,273 | 1,338 | 1,263 | 1,285 | 2,768,000 | 1,285 |
| 2015-08-20 | 1,305 | 1,313 | 1,277 | 1,300 | 1,010,000 | 1,300 |
| 2015-08-19 | 1,311 | 1,317 | 1,296 | 1,309 | 1,296,000 | 1,309 |
| 2015-08-18 | 1,279 | 1,313 | 1,275 | 1,309 | 967,000 | 1,309 |
| 2015-08-17 | 1,250 | 1,274 | 1,249 | 1,273 | 557,000 | 1,273 |
| 2015-08-14 | 1,240 | 1,246 | 1,237 | 1,242 | 730,000 | 1,242 |
| 2015-08-13 | 1,231 | 1,247 | 1,226 | 1,245 | 677,000 | 1,245 |
| 2015-08-12 | 1,215 | 1,238 | 1,215 | 1,227 | 852,000 | 1,227 |
| 2015-08-11 | 1,222 | 1,241 | 1,222 | 1,229 | 981,000 | 1,229 |
| 2015-08-10 | 1,230 | 1,231 | 1,208 | 1,227 | 790,000 | 1,227 |
| 2015-08-07 | 1,208 | 1,244 | 1,208 | 1,236 | 608,000 | 1,236 |
| 2015-08-06 | 1,230 | 1,234 | 1,211 | 1,217 | 954,000 | 1,217 |
| 2015-08-05 | 1,200 | 1,243 | 1,199 | 1,233 | 824,000 | 1,233 |
| 2015-08-04 | 1,211 | 1,215 | 1,195 | 1,199 | 1,116,000 | 1,199 |
| 2015-08-03 | 1,260 | 1,270 | 1,220 | 1,224 | 1,178,000 | 1,224 |
| 2015-07-31 | 1,263 | 1,271 | 1,251 | 1,257 | 507,000 | 1,257 |
| 2015-07-30 | 1,241 | 1,283 | 1,241 | 1,278 | 675,000 | 1,278 |
| 2015-07-29 | 1,246 | 1,253 | 1,237 | 1,242 | 451,000 | 1,242 |
| 2015-07-28 | 1,230 | 1,259 | 1,220 | 1,257 | 599,000 | 1,257 |
| 2015-07-27 | 1,245 | 1,245 | 1,228 | 1,240 | 495,000 | 1,240 |
| 2015-07-24 | 1,271 | 1,271 | 1,254 | 1,254 | 387,000 | 1,254 |
| 2015-07-23 | 1,262 | 1,269 | 1,260 | 1,266 | 340,000 | 1,266 |
| 2015-07-22 | 1,275 | 1,275 | 1,259 | 1,262 | 555,000 | 1,262 |
| 2015-07-21 | 1,299 | 1,299 | 1,281 | 1,286 | 456,000 | 1,286 |
| 2015-07-17 | 1,279 | 1,287 | 1,276 | 1,285 | 410,000 | 1,285 |
| 2015-07-16 | 1,282 | 1,288 | 1,274 | 1,279 | 521,000 | 1,279 |
| 2015-07-15 | 1,280 | 1,292 | 1,280 | 1,281 | 549,000 | 1,281 |
| 2015-07-14 | 1,286 | 1,295 | 1,278 | 1,279 | 541,000 | 1,279 |
| 2015-07-13 | 1,281 | 1,298 | 1,272 | 1,275 | 761,000 | 1,275 |
| 2015-07-10 | 1,253 | 1,280 | 1,242 | 1,274 | 1,066,000 | 1,274 |
| 2015-07-09 | 1,228 | 1,256 | 1,201 | 1,255 | 1,402,000 | 1,255 |
| 2015-07-08 | 1,283 | 1,283 | 1,245 | 1,245 | 1,304,000 | 1,245 |
| 2015-07-07 | 1,288 | 1,300 | 1,288 | 1,294 | 651,000 | 1,294 |
| 2015-07-06 | 1,291 | 1,296 | 1,267 | 1,275 | 1,054,000 | 1,275 |
| 2015-07-03 | 1,310 | 1,319 | 1,308 | 1,315 | 471,000 | 1,315 |
| 2015-07-02 | 1,323 | 1,323 | 1,313 | 1,317 | 414,000 | 1,317 |
| 2015-07-01 | 1,320 | 1,321 | 1,305 | 1,309 | 640,000 | 1,309 |
| 2015-06-30 | 1,318 | 1,324 | 1,312 | 1,320 | 625,000 | 1,320 |
| 2015-06-29 | 1,335 | 1,335 | 1,308 | 1,309 | 1,042,000 | 1,309 |
| 2015-06-26 | 1,362 | 1,367 | 1,343 | 1,348 | 1,013,000 | 1,348 |
| 2015-06-25 | 1,385 | 1,388 | 1,360 | 1,360 | 1,240,000 | 1,360 |
| 2015-06-24 | 1,406 | 1,409 | 1,395 | 1,404 | 820,000 | 1,404 |
| 2015-06-23 | 1,379 | 1,401 | 1,375 | 1,401 | 1,045,000 | 1,401 |
| 2015-06-22 | 1,397 | 1,397 | 1,368 | 1,379 | 1,026,000 | 1,379 |
| 2015-06-19 | 1,363 | 1,413 | 1,355 | 1,408 | 2,648,000 | 1,408 |
| 2015-06-18 | 1,383 | 1,383 | 1,353 | 1,356 | 788,000 | 1,356 |
| 2015-06-17 | 1,386 | 1,393 | 1,368 | 1,377 | 777,000 | 1,377 |
| 2015-06-16 | 1,406 | 1,407 | 1,387 | 1,389 | 483,000 | 1,389 |
| 2015-06-15 | 1,415 | 1,415 | 1,396 | 1,402 | 572,000 | 1,402 |
| 2015-06-12 | 1,445 | 1,445 | 1,409 | 1,415 | 1,592,000 | 1,415 |
| 2015-06-11 | 1,385 | 1,445 | 1,379 | 1,445 | 1,162,000 | 1,445 |
| 2015-06-10 | 1,400 | 1,401 | 1,367 | 1,370 | 1,356,000 | 1,370 |
| 2015-06-09 | 1,415 | 1,431 | 1,401 | 1,401 | 919,000 | 1,401 |
| 2015-06-08 | 1,437 | 1,442 | 1,428 | 1,438 | 554,000 | 1,438 |
| 2015-06-05 | 1,415 | 1,438 | 1,404 | 1,426 | 753,000 | 1,426 |
| 2015-06-04 | 1,409 | 1,416 | 1,402 | 1,407 | 484,000 | 1,407 |
| 2015-06-03 | 1,390 | 1,407 | 1,390 | 1,404 | 854,000 | 1,404 |
| 2015-06-02 | 1,412 | 1,412 | 1,391 | 1,392 | 665,000 | 1,392 |
| 2015-06-01 | 1,403 | 1,408 | 1,382 | 1,400 | 722,000 | 1,400 |
| 2015-05-29 | 1,400 | 1,407 | 1,389 | 1,389 | 956,000 | 1,389 |
| 2015-05-28 | 1,431 | 1,431 | 1,397 | 1,400 | 1,257,000 | 1,400 |
| 2015-05-27 | 1,438 | 1,444 | 1,423 | 1,430 | 764,000 | 1,430 |
| 2015-05-26 | 1,448 | 1,455 | 1,428 | 1,430 | 873,000 | 1,430 |
| 2015-05-25 | 1,453 | 1,465 | 1,430 | 1,435 | 899,000 | 1,435 |
| 2015-05-22 | 1,451 | 1,451 | 1,439 | 1,445 | 475,000 | 1,445 |
| 2015-05-21 | 1,432 | 1,452 | 1,427 | 1,438 | 717,000 | 1,438 |
| 2015-05-20 | 1,399 | 1,435 | 1,398 | 1,432 | 998,000 | 1,432 |
| 2015-05-19 | 1,370 | 1,387 | 1,359 | 1,383 | 884,000 | 1,383 |
| 2015-05-18 | 1,341 | 1,378 | 1,339 | 1,364 | 894,000 | 1,364 |
| 2015-05-15 | 1,347 | 1,355 | 1,337 | 1,337 | 782,000 | 1,337 |
| 2015-05-14 | 1,356 | 1,361 | 1,336 | 1,341 | 1,078,000 | 1,341 |
| 2015-05-13 | 1,369 | 1,369 | 1,345 | 1,364 | 1,179,000 | 1,364 |
| 2015-05-12 | 1,350 | 1,374 | 1,338 | 1,361 | 1,536,000 | 1,361 |
| 2015-05-11 | 1,477 | 1,486 | 1,467 | 1,475 | 453,000 | 1,475 |
| 2015-05-08 | 1,449 | 1,466 | 1,447 | 1,460 | 684,000 | 1,460 |
| 2015-05-07 | 1,433 | 1,458 | 1,433 | 1,451 | 572,000 | 1,451 |
| 2015-05-01 | 1,453 | 1,459 | 1,443 | 1,449 | 363,000 | 1,449 |
| 2015-04-30 | 1,490 | 1,494 | 1,450 | 1,452 | 672,000 | 1,452 |
| 2015-04-28 | 1,504 | 1,506 | 1,488 | 1,490 | 599,000 | 1,490 |
| 2015-04-27 | 1,503 | 1,503 | 1,487 | 1,487 | 450,000 | 1,487 |
| 2015-04-24 | 1,526 | 1,526 | 1,497 | 1,498 | 558,000 | 1,498 |
| 2015-04-23 | 1,532 | 1,532 | 1,507 | 1,516 | 714,000 | 1,516 |
| 2015-04-22 | 1,517 | 1,538 | 1,506 | 1,538 | 493,000 | 1,538 |
| 2015-04-21 | 1,505 | 1,508 | 1,488 | 1,503 | 532,000 | 1,503 |
| 2015-04-20 | 1,525 | 1,525 | 1,502 | 1,505 | 527,000 | 1,505 |
| 2015-04-17 | 1,551 | 1,551 | 1,529 | 1,530 | 548,000 | 1,530 |
| 2015-04-16 | 1,553 | 1,568 | 1,544 | 1,561 | 595,000 | 1,561 |
| 2015-04-15 | 1,563 | 1,580 | 1,563 | 1,567 | 564,000 | 1,567 |
| 2015-04-14 | 1,525 | 1,569 | 1,523 | 1,566 | 994,000 | 1,566 |
| 2015-04-13 | 1,526 | 1,530 | 1,501 | 1,506 | 457,000 | 1,506 |
| 2015-04-10 | 1,519 | 1,524 | 1,494 | 1,519 | 1,082,000 | 1,519 |
| 2015-04-09 | 1,533 | 1,538 | 1,524 | 1,526 | 470,000 | 1,526 |
| 2015-04-08 | 1,535 | 1,553 | 1,535 | 1,537 | 628,000 | 1,537 |
| 2015-04-07 | 1,535 | 1,542 | 1,527 | 1,538 | 517,000 | 1,538 |
| 2015-04-06 | 1,533 | 1,554 | 1,530 | 1,543 | 437,000 | 1,543 |
| 2015-04-03 | 1,534 | 1,546 | 1,525 | 1,543 | 477,000 | 1,543 |
| 2015-04-02 | 1,533 | 1,563 | 1,533 | 1,545 | 957,000 | 1,545 |
| 2015-04-01 | 1,528 | 1,535 | 1,494 | 1,518 | 1,154,000 | 1,518 |
| 2015-03-31 | 1,517 | 1,545 | 1,507 | 1,507 | 952,000 | 1,507 |
| 2015-03-30 | 1,515 | 1,518 | 1,493 | 1,508 | 488,000 | 1,508 |
| 2015-03-27 | 1,549 | 1,569 | 1,493 | 1,503 | 824,000 | 1,503 |
| 2015-03-26 | 1,497 | 1,519 | 1,487 | 1,500 | 899,000 | 1,500 |
| 2015-03-25 | 1,487 | 1,501 | 1,478 | 1,497 | 645,000 | 1,497 |
| 2015-03-24 | 1,504 | 1,506 | 1,472 | 1,472 | 675,000 | 1,472 |
| 2015-03-23 | 1,492 | 1,509 | 1,487 | 1,506 | 396,000 | 1,506 |
| 2015-03-20 | 1,506 | 1,506 | 1,480 | 1,492 | 708,000 | 1,492 |
| 2015-03-19 | 1,498 | 1,508 | 1,482 | 1,493 | 743,000 | 1,493 |
| 2015-03-18 | 1,502 | 1,515 | 1,496 | 1,511 | 497,000 | 1,511 |
| 2015-03-17 | 1,520 | 1,529 | 1,510 | 1,519 | 579,000 | 1,519 |
| 2015-03-16 | 1,508 | 1,528 | 1,507 | 1,518 | 719,000 | 1,518 |
| 2015-03-13 | 1,518 | 1,532 | 1,507 | 1,510 | 2,004,000 | 1,510 |
| 2015-03-12 | 1,500 | 1,510 | 1,487 | 1,510 | 562,000 | 1,510 |
| 2015-03-11 | 1,469 | 1,509 | 1,460 | 1,491 | 1,034,000 | 1,491 |
| 2015-03-10 | 1,514 | 1,524 | 1,465 | 1,470 | 941,000 | 1,470 |
| 2015-03-09 | 1,522 | 1,540 | 1,506 | 1,510 | 703,000 | 1,510 |
| 2015-03-06 | 1,541 | 1,559 | 1,541 | 1,547 | 433,000 | 1,547 |
| 2015-03-05 | 1,525 | 1,548 | 1,520 | 1,529 | 686,000 | 1,529 |
| 2015-03-04 | 1,527 | 1,541 | 1,521 | 1,532 | 351,000 | 1,532 |
| 2015-03-03 | 1,556 | 1,560 | 1,523 | 1,527 | 605,000 | 1,527 |
| 2015-03-02 | 1,568 | 1,583 | 1,542 | 1,548 | 561,000 | 1,548 |
| 2015-02-27 | 1,574 | 1,583 | 1,555 | 1,569 | 536,000 | 1,569 |
| 2015-02-26 | 1,560 | 1,574 | 1,555 | 1,572 | 564,000 | 1,572 |
| 2015-02-25 | 1,554 | 1,567 | 1,541 | 1,547 | 414,000 | 1,547 |
| 2015-02-24 | 1,577 | 1,585 | 1,548 | 1,553 | 651,000 | 1,553 |
| 2015-02-23 | 1,578 | 1,578 | 1,555 | 1,571 | 601,000 | 1,571 |
| 2015-02-20 | 1,543 | 1,557 | 1,532 | 1,546 | 523,000 | 1,546 |
| 2015-02-19 | 1,528 | 1,535 | 1,518 | 1,522 | 539,000 | 1,522 |
| 2015-02-18 | 1,522 | 1,532 | 1,516 | 1,517 | 645,000 | 1,517 |
| 2015-02-17 | 1,529 | 1,530 | 1,510 | 1,512 | 454,000 | 1,512 |
| 2015-02-16 | 1,525 | 1,555 | 1,523 | 1,529 | 549,000 | 1,529 |
| 2015-02-13 | 1,508 | 1,512 | 1,494 | 1,503 | 879,000 | 1,503 |
| 2015-02-12 | 1,540 | 1,540 | 1,521 | 1,533 | 497,000 | 1,533 |
| 2015-02-10 | 1,500 | 1,518 | 1,491 | 1,500 | 477,000 | 1,500 |
| 2015-02-09 | 1,537 | 1,544 | 1,504 | 1,510 | 648,000 | 1,510 |
| 2015-02-06 | 1,517 | 1,529 | 1,500 | 1,519 | 655,000 | 1,519 |
| 2015-02-05 | 1,524 | 1,529 | 1,504 | 1,508 | 801,000 | 1,508 |
| 2015-02-04 | 1,572 | 1,573 | 1,537 | 1,546 | 1,105,000 | 1,546 |
| 2015-02-03 | 1,611 | 1,611 | 1,557 | 1,567 | 816,000 | 1,567 |
| 2015-02-02 | 1,619 | 1,620 | 1,598 | 1,601 | 735,000 | 1,601 |
| 2015-01-30 | 1,681 | 1,682 | 1,652 | 1,658 | 515,000 | 1,658 |
| 2015-01-29 | 1,632 | 1,667 | 1,624 | 1,642 | 435,000 | 1,642 |
| 2015-01-28 | 1,646 | 1,676 | 1,632 | 1,670 | 817,000 | 1,670 |
| 2015-01-27 | 1,623 | 1,656 | 1,623 | 1,648 | 814,000 | 1,648 |
| 2015-01-26 | 1,573 | 1,598 | 1,563 | 1,595 | 568,000 | 1,595 |
| 2015-01-23 | 1,550 | 1,590 | 1,543 | 1,580 | 954,000 | 1,580 |
| 2015-01-22 | 1,531 | 1,535 | 1,510 | 1,535 | 675,000 | 1,535 |
| 2015-01-21 | 1,525 | 1,536 | 1,512 | 1,523 | 704,000 | 1,523 |
| 2015-01-20 | 1,531 | 1,548 | 1,531 | 1,548 | 334,000 | 1,548 |
| 2015-01-19 | 1,540 | 1,549 | 1,519 | 1,534 | 396,000 | 1,534 |
| 2015-01-16 | 1,505 | 1,530 | 1,481 | 1,510 | 818,000 | 1,510 |
| 2015-01-15 | 1,505 | 1,547 | 1,505 | 1,545 | 1,268,000 | 1,545 |
| 2015-01-14 | 1,524 | 1,567 | 1,504 | 1,508 | 1,831,000 | 1,508 |
| 2015-01-13 | 1,526 | 1,548 | 1,506 | 1,547 | 2,095,000 | 1,547 |
| 2015-01-09 | 1,521 | 1,529 | 1,501 | 1,528 | 1,416,000 | 1,528 |
| 2015-01-08 | 1,473 | 1,506 | 1,472 | 1,500 | 922,000 | 1,500 |
| 2015-01-07 | 1,423 | 1,455 | 1,423 | 1,448 | 1,004,000 | 1,448 |
| 2015-01-06 | 1,478 | 1,483 | 1,443 | 1,445 | 940,000 | 1,445 |
| 2015-01-05 | 1,490 | 1,523 | 1,481 | 1,510 | 564,000 | 1,510 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
