4324 (株)電通グループ 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 | 6,700 | 6,750 | 6,640 | 6,680 | 483,800 | 6,680 |
| 2015-12-29 | 6,600 | 6,680 | 6,530 | 6,660 | 575,200 | 6,660 |
| 2015-12-28 | 6,660 | 6,680 | 6,510 | 6,620 | 919,500 | 6,620 |
| 2015-12-25 | 6,660 | 6,720 | 6,620 | 6,650 | 528,400 | 6,650 |
| 2015-12-24 | 6,750 | 6,770 | 6,610 | 6,630 | 575,100 | 6,630 |
| 2015-12-22 | 6,610 | 6,700 | 6,600 | 6,660 | 637,600 | 6,660 |
| 2015-12-21 | 6,740 | 6,740 | 6,490 | 6,680 | 1,164,700 | 6,680 |
| 2015-12-18 | 6,800 | 7,080 | 6,720 | 6,760 | 1,484,600 | 6,760 |
| 2015-12-17 | 6,860 | 6,880 | 6,810 | 6,820 | 1,253,400 | 6,820 |
| 2015-12-16 | 6,650 | 6,710 | 6,610 | 6,690 | 997,900 | 6,690 |
| 2015-12-15 | 6,580 | 6,680 | 6,570 | 6,580 | 833,100 | 6,580 |
| 2015-12-14 | 6,510 | 6,650 | 6,480 | 6,630 | 937,600 | 6,630 |
| 2015-12-11 | 6,630 | 6,780 | 6,620 | 6,690 | 3,304,000 | 6,690 |
| 2015-12-10 | 6,510 | 6,650 | 6,500 | 6,560 | 1,706,900 | 6,560 |
| 2015-12-09 | 6,610 | 6,730 | 6,560 | 6,600 | 1,388,500 | 6,600 |
| 2015-12-08 | 6,760 | 6,790 | 6,600 | 6,650 | 2,162,200 | 6,650 |
| 2015-12-07 | 6,910 | 6,990 | 6,910 | 6,930 | 545,100 | 6,930 |
| 2015-12-04 | 6,860 | 6,900 | 6,790 | 6,840 | 1,019,800 | 6,840 |
| 2015-12-03 | 7,030 | 7,040 | 6,950 | 7,010 | 736,700 | 7,010 |
| 2015-12-02 | 6,970 | 7,070 | 6,970 | 7,050 | 624,700 | 7,050 |
| 2015-12-01 | 6,890 | 7,030 | 6,890 | 7,030 | 1,217,300 | 7,030 |
| 2015-11-30 | 6,980 | 6,990 | 6,840 | 6,910 | 1,584,600 | 6,910 |
| 2015-11-27 | 7,100 | 7,130 | 7,010 | 7,070 | 763,700 | 7,070 |
| 2015-11-26 | 7,090 | 7,170 | 7,050 | 7,080 | 907,100 | 7,080 |
| 2015-11-25 | 7,010 | 7,080 | 6,980 | 7,050 | 841,900 | 7,050 |
| 2015-11-24 | 6,930 | 7,120 | 6,920 | 7,090 | 1,091,300 | 7,090 |
| 2015-11-20 | 6,910 | 6,950 | 6,880 | 6,950 | 809,600 | 6,950 |
| 2015-11-19 | 6,820 | 6,920 | 6,780 | 6,900 | 1,334,300 | 6,900 |
| 2015-11-18 | 6,700 | 6,790 | 6,660 | 6,680 | 963,600 | 6,680 |
| 2015-11-17 | 6,650 | 6,650 | 6,550 | 6,600 | 1,047,200 | 6,600 |
| 2015-11-16 | 6,490 | 6,610 | 6,450 | 6,590 | 733,200 | 6,590 |
| 2015-11-13 | 6,530 | 6,600 | 6,460 | 6,600 | 1,201,700 | 6,600 |
| 2015-11-12 | 6,500 | 6,650 | 6,490 | 6,600 | 1,949,800 | 6,600 |
| 2015-11-11 | 6,950 | 6,980 | 6,910 | 6,980 | 583,300 | 6,980 |
| 2015-11-10 | 6,860 | 6,970 | 6,860 | 6,960 | 492,600 | 6,960 |
| 2015-11-09 | 6,810 | 6,990 | 6,810 | 6,950 | 969,400 | 6,950 |
| 2015-11-06 | 6,810 | 6,880 | 6,740 | 6,800 | 525,200 | 6,800 |
| 2015-11-05 | 6,750 | 6,810 | 6,660 | 6,780 | 469,200 | 6,780 |
| 2015-11-04 | 6,790 | 6,870 | 6,720 | 6,730 | 861,200 | 6,730 |
| 2015-11-02 | 6,750 | 6,760 | 6,570 | 6,620 | 808,100 | 6,620 |
| 2015-10-30 | 6,780 | 6,880 | 6,710 | 6,850 | 1,346,900 | 6,850 |
| 2015-10-29 | 6,770 | 6,800 | 6,730 | 6,760 | 559,900 | 6,760 |
| 2015-10-28 | 6,770 | 6,780 | 6,650 | 6,760 | 975,000 | 6,760 |
| 2015-10-27 | 6,770 | 6,850 | 6,740 | 6,750 | 870,400 | 6,750 |
| 2015-10-26 | 6,730 | 6,790 | 6,680 | 6,720 | 623,300 | 6,720 |
| 2015-10-23 | 6,580 | 6,750 | 6,540 | 6,710 | 1,127,200 | 6,710 |
| 2015-10-22 | 6,580 | 6,610 | 6,430 | 6,470 | 669,500 | 6,470 |
| 2015-10-21 | 6,450 | 6,630 | 6,390 | 6,590 | 881,800 | 6,590 |
| 2015-10-20 | 6,540 | 6,570 | 6,440 | 6,470 | 762,000 | 6,470 |
| 2015-10-19 | 6,520 | 6,600 | 6,480 | 6,500 | 944,600 | 6,500 |
| 2015-10-16 | 6,710 | 6,750 | 6,560 | 6,590 | 1,064,400 | 6,590 |
| 2015-10-15 | 6,460 | 6,650 | 6,390 | 6,640 | 839,500 | 6,640 |
| 2015-10-14 | 6,600 | 6,670 | 6,490 | 6,520 | 1,430,800 | 6,520 |
| 2015-10-13 | 6,490 | 6,630 | 6,450 | 6,600 | 1,295,000 | 6,600 |
| 2015-10-09 | 6,420 | 6,510 | 6,360 | 6,480 | 1,589,300 | 6,480 |
| 2015-10-08 | 6,380 | 6,440 | 6,200 | 6,250 | 1,161,800 | 6,250 |
| 2015-10-07 | 6,410 | 6,480 | 6,310 | 6,460 | 935,800 | 6,460 |
| 2015-10-06 | 6,500 | 6,540 | 6,390 | 6,410 | 953,200 | 6,410 |
| 2015-10-05 | 6,320 | 6,380 | 6,260 | 6,350 | 716,900 | 6,350 |
| 2015-10-02 | 6,220 | 6,370 | 6,200 | 6,290 | 665,000 | 6,290 |
| 2015-10-01 | 6,180 | 6,290 | 6,120 | 6,250 | 931,200 | 6,250 |
| 2015-09-30 | 6,120 | 6,170 | 6,020 | 6,120 | 892,200 | 6,120 |
| 2015-09-29 | 6,100 | 6,110 | 5,880 | 5,920 | 1,463,100 | 5,920 |
| 2015-09-28 | 6,290 | 6,350 | 6,220 | 6,250 | 735,500 | 6,250 |
| 2015-09-25 | 6,150 | 6,290 | 6,080 | 6,290 | 1,043,000 | 6,290 |
| 2015-09-24 | 6,100 | 6,240 | 6,070 | 6,140 | 892,600 | 6,140 |
| 2015-09-18 | 6,320 | 6,330 | 6,200 | 6,200 | 1,049,900 | 6,200 |
| 2015-09-17 | 6,380 | 6,380 | 6,270 | 6,340 | 619,100 | 6,340 |
| 2015-09-16 | 6,340 | 6,370 | 6,240 | 6,320 | 774,700 | 6,320 |
| 2015-09-15 | 6,210 | 6,340 | 6,190 | 6,280 | 1,202,200 | 6,280 |
| 2015-09-14 | 6,350 | 6,350 | 6,180 | 6,190 | 894,200 | 6,190 |
| 2015-09-11 | 6,230 | 6,320 | 6,220 | 6,270 | 2,569,400 | 6,270 |
| 2015-09-10 | 6,110 | 6,260 | 6,090 | 6,200 | 1,208,900 | 6,200 |
| 2015-09-09 | 5,900 | 6,310 | 5,880 | 6,310 | 2,781,900 | 6,310 |
| 2015-09-08 | 5,730 | 5,820 | 5,650 | 5,700 | 1,693,000 | 5,700 |
| 2015-09-07 | 5,640 | 5,740 | 5,540 | 5,690 | 1,009,400 | 5,690 |
| 2015-09-04 | 5,820 | 5,850 | 5,660 | 5,720 | 1,192,200 | 5,720 |
| 2015-09-03 | 5,950 | 6,010 | 5,890 | 5,910 | 870,000 | 5,910 |
| 2015-09-02 | 5,840 | 6,060 | 5,830 | 5,880 | 1,179,500 | 5,880 |
| 2015-09-01 | 6,100 | 6,120 | 5,890 | 5,890 | 1,350,900 | 5,890 |
| 2015-08-31 | 6,220 | 6,300 | 6,140 | 6,220 | 981,100 | 6,220 |
| 2015-08-28 | 6,170 | 6,330 | 6,160 | 6,320 | 1,262,900 | 6,320 |
| 2015-08-27 | 6,040 | 6,100 | 5,940 | 5,990 | 1,204,700 | 5,990 |
| 2015-08-26 | 5,650 | 5,980 | 5,650 | 5,940 | 1,775,200 | 5,940 |
| 2015-08-25 | 5,700 | 6,000 | 5,600 | 5,630 | 3,477,800 | 5,630 |
| 2015-08-24 | 6,100 | 6,210 | 5,930 | 5,950 | 2,160,600 | 5,950 |
| 2015-08-21 | 6,500 | 6,500 | 6,350 | 6,350 | 1,215,700 | 6,350 |
| 2015-08-20 | 6,700 | 6,720 | 6,600 | 6,620 | 876,100 | 6,620 |
| 2015-08-19 | 6,780 | 6,840 | 6,700 | 6,720 | 831,900 | 6,720 |
| 2015-08-18 | 6,970 | 6,970 | 6,730 | 6,810 | 819,000 | 6,810 |
| 2015-08-17 | 6,910 | 6,960 | 6,830 | 6,940 | 608,200 | 6,940 |
| 2015-08-14 | 6,790 | 6,950 | 6,780 | 6,900 | 922,900 | 6,900 |
| 2015-08-13 | 6,800 | 6,880 | 6,640 | 6,830 | 1,391,700 | 6,830 |
| 2015-08-12 | 6,980 | 7,040 | 6,780 | 6,790 | 1,751,400 | 6,790 |
| 2015-08-11 | 7,140 | 7,290 | 7,100 | 7,140 | 1,534,200 | 7,140 |
| 2015-08-10 | 6,790 | 7,060 | 6,790 | 7,020 | 1,345,800 | 7,020 |
| 2015-08-07 | 6,870 | 6,940 | 6,770 | 6,880 | 1,160,700 | 6,880 |
| 2015-08-06 | 7,060 | 7,130 | 6,960 | 6,960 | 898,000 | 6,960 |
| 2015-08-05 | 7,000 | 7,040 | 6,900 | 7,010 | 1,040,900 | 7,010 |
| 2015-08-04 | 7,060 | 7,080 | 6,970 | 7,000 | 1,036,300 | 7,000 |
| 2015-08-03 | 7,030 | 7,080 | 6,970 | 7,050 | 732,200 | 7,050 |
| 2015-07-31 | 7,030 | 7,070 | 6,980 | 7,030 | 888,900 | 7,030 |
| 2015-07-30 | 6,950 | 7,010 | 6,940 | 7,000 | 1,345,100 | 7,000 |
| 2015-07-29 | 6,890 | 6,900 | 6,820 | 6,890 | 730,300 | 6,890 |
| 2015-07-28 | 6,800 | 6,840 | 6,360 | 6,790 | 954,900 | 6,790 |
| 2015-07-27 | 6,870 | 6,880 | 6,790 | 6,840 | 588,300 | 6,840 |
| 2015-07-24 | 6,870 | 6,930 | 6,840 | 6,910 | 622,400 | 6,910 |
| 2015-07-23 | 6,840 | 6,880 | 6,820 | 6,840 | 516,100 | 6,840 |
| 2015-07-22 | 6,830 | 6,840 | 6,750 | 6,750 | 657,800 | 6,750 |
| 2015-07-21 | 6,950 | 6,980 | 6,870 | 6,930 | 1,053,400 | 6,930 |
| 2015-07-17 | 6,750 | 6,850 | 6,720 | 6,830 | 696,400 | 6,830 |
| 2015-07-16 | 6,790 | 6,790 | 6,710 | 6,760 | 808,500 | 6,760 |
| 2015-07-15 | 6,820 | 6,840 | 6,670 | 6,710 | 872,500 | 6,710 |
| 2015-07-14 | 6,810 | 6,850 | 6,700 | 6,770 | 1,095,700 | 6,770 |
| 2015-07-13 | 6,510 | 6,730 | 6,510 | 6,710 | 1,265,600 | 6,710 |
| 2015-07-10 | 6,440 | 6,660 | 6,400 | 6,500 | 2,869,500 | 6,500 |
| 2015-07-09 | 6,100 | 6,320 | 5,940 | 6,320 | 1,684,200 | 6,320 |
| 2015-07-08 | 6,400 | 6,420 | 6,190 | 6,230 | 1,377,100 | 6,230 |
| 2015-07-07 | 6,420 | 6,510 | 6,410 | 6,470 | 885,400 | 6,470 |
| 2015-07-06 | 6,360 | 6,410 | 6,270 | 6,340 | 1,138,600 | 6,340 |
| 2015-07-03 | 6,420 | 6,500 | 6,390 | 6,490 | 560,400 | 6,490 |
| 2015-07-02 | 6,470 | 6,540 | 6,450 | 6,470 | 909,000 | 6,470 |
| 2015-07-01 | 6,360 | 6,390 | 6,260 | 6,320 | 607,000 | 6,320 |
| 2015-06-30 | 6,240 | 6,350 | 6,230 | 6,340 | 916,800 | 6,340 |
| 2015-06-29 | 6,370 | 6,380 | 6,200 | 6,200 | 1,147,900 | 6,200 |
| 2015-06-26 | 6,550 | 6,550 | 6,370 | 6,470 | 802,900 | 6,470 |
| 2015-06-25 | 6,350 | 6,590 | 6,350 | 6,550 | 1,502,400 | 6,550 |
| 2015-06-24 | 6,350 | 6,400 | 6,270 | 6,370 | 974,200 | 6,370 |
| 2015-06-23 | 6,260 | 6,350 | 6,230 | 6,340 | 931,900 | 6,340 |
| 2015-06-22 | 6,060 | 6,170 | 6,010 | 6,160 | 865,200 | 6,160 |
| 2015-06-19 | 6,080 | 6,110 | 5,990 | 6,080 | 1,451,100 | 6,080 |
| 2015-06-18 | 6,130 | 6,170 | 6,070 | 6,080 | 694,400 | 6,080 |
| 2015-06-17 | 6,150 | 6,280 | 6,140 | 6,190 | 819,600 | 6,190 |
| 2015-06-16 | 6,190 | 6,210 | 6,070 | 6,080 | 777,100 | 6,080 |
| 2015-06-15 | 6,080 | 6,160 | 6,070 | 6,150 | 726,600 | 6,150 |
| 2015-06-12 | 6,220 | 6,230 | 6,080 | 6,120 | 2,067,900 | 6,120 |
| 2015-06-11 | 5,990 | 6,150 | 5,980 | 6,150 | 1,525,100 | 6,150 |
| 2015-06-10 | 5,970 | 5,980 | 5,850 | 5,920 | 1,746,300 | 5,920 |
| 2015-06-09 | 6,010 | 6,030 | 5,800 | 5,810 | 1,571,800 | 5,810 |
| 2015-06-08 | 6,130 | 6,130 | 5,930 | 5,950 | 1,870,000 | 5,950 |
| 2015-06-05 | 6,200 | 6,270 | 6,000 | 6,180 | 1,445,800 | 6,180 |
| 2015-06-04 | 6,340 | 6,440 | 6,300 | 6,370 | 1,190,700 | 6,370 |
| 2015-06-03 | 6,300 | 6,310 | 6,230 | 6,290 | 985,300 | 6,290 |
| 2015-06-02 | 6,340 | 6,340 | 6,240 | 6,300 | 696,900 | 6,300 |
| 2015-06-01 | 6,190 | 6,410 | 6,160 | 6,340 | 1,458,100 | 6,340 |
| 2015-05-29 | 6,290 | 6,350 | 6,240 | 6,280 | 1,246,300 | 6,280 |
| 2015-05-28 | 6,380 | 6,380 | 6,280 | 6,310 | 821,300 | 6,310 |
| 2015-05-27 | 6,370 | 6,380 | 6,310 | 6,340 | 800,600 | 6,340 |
| 2015-05-26 | 6,440 | 6,450 | 6,360 | 6,390 | 798,400 | 6,390 |
| 2015-05-25 | 6,370 | 6,440 | 6,300 | 6,440 | 878,700 | 6,440 |
| 2015-05-22 | 6,310 | 6,370 | 6,260 | 6,350 | 756,200 | 6,350 |
| 2015-05-21 | 6,200 | 6,390 | 6,200 | 6,290 | 1,204,800 | 6,290 |
| 2015-05-20 | 6,130 | 6,240 | 6,100 | 6,190 | 1,193,000 | 6,190 |
| 2015-05-19 | 5,960 | 6,180 | 5,950 | 6,130 | 1,374,700 | 6,130 |
| 2015-05-18 | 6,000 | 6,080 | 5,890 | 5,920 | 1,791,400 | 5,920 |
| 2015-05-15 | 5,920 | 6,210 | 5,890 | 6,160 | 2,772,700 | 6,160 |
| 2015-05-14 | 5,460 | 5,490 | 5,390 | 5,420 | 651,600 | 5,420 |
| 2015-05-13 | 5,560 | 5,570 | 5,480 | 5,560 | 632,700 | 5,560 |
| 2015-05-12 | 5,460 | 5,540 | 5,440 | 5,530 | 629,300 | 5,530 |
| 2015-05-11 | 5,550 | 5,630 | 5,510 | 5,550 | 674,200 | 5,550 |
| 2015-05-08 | 5,450 | 5,530 | 5,440 | 5,490 | 1,358,100 | 5,490 |
| 2015-05-07 | 5,600 | 5,640 | 5,490 | 5,490 | 1,012,600 | 5,490 |
| 2015-05-01 | 5,660 | 5,740 | 5,610 | 5,680 | 1,209,700 | 5,680 |
| 2015-04-30 | 5,880 | 5,880 | 5,570 | 5,580 | 1,636,300 | 5,580 |
| 2015-04-28 | 5,850 | 5,860 | 5,760 | 5,810 | 1,084,400 | 5,810 |
| 2015-04-27 | 5,830 | 5,850 | 5,740 | 5,790 | 773,700 | 5,790 |
| 2015-04-24 | 5,790 | 5,820 | 5,730 | 5,810 | 769,000 | 5,810 |
| 2015-04-23 | 5,810 | 5,900 | 5,770 | 5,870 | 1,183,900 | 5,870 |
| 2015-04-22 | 5,630 | 5,850 | 5,630 | 5,830 | 1,181,600 | 5,830 |
| 2015-04-21 | 5,650 | 5,660 | 5,570 | 5,620 | 638,000 | 5,620 |
| 2015-04-20 | 5,490 | 5,640 | 5,470 | 5,600 | 1,157,500 | 5,600 |
| 2015-04-17 | 5,570 | 5,610 | 5,520 | 5,560 | 774,100 | 5,560 |
| 2015-04-16 | 5,620 | 5,670 | 5,570 | 5,620 | 763,000 | 5,620 |
| 2015-04-15 | 5,760 | 5,790 | 5,600 | 5,620 | 918,900 | 5,620 |
| 2015-04-14 | 5,660 | 5,770 | 5,650 | 5,770 | 587,200 | 5,770 |
| 2015-04-13 | 5,760 | 5,830 | 5,710 | 5,760 | 637,600 | 5,760 |
| 2015-04-10 | 5,800 | 5,800 | 5,720 | 5,750 | 1,289,900 | 5,750 |
| 2015-04-09 | 5,780 | 5,830 | 5,730 | 5,790 | 849,100 | 5,790 |
| 2015-04-08 | 5,650 | 5,800 | 5,550 | 5,780 | 1,826,200 | 5,780 |
| 2015-04-07 | 5,440 | 5,470 | 5,400 | 5,450 | 697,300 | 5,450 |
| 2015-04-06 | 5,370 | 5,460 | 5,360 | 5,390 | 796,000 | 5,390 |
| 2015-04-03 | 5,390 | 5,490 | 5,390 | 5,450 | 754,000 | 5,450 |
| 2015-04-02 | 5,210 | 5,500 | 5,210 | 5,440 | 1,800,700 | 5,440 |
| 2015-04-01 | 5,180 | 5,220 | 5,110 | 5,160 | 1,447,300 | 5,160 |
| 2015-03-31 | 5,310 | 5,320 | 5,150 | 5,150 | 1,333,700 | 5,150 |
| 2015-03-30 | 5,180 | 5,270 | 5,170 | 5,240 | 1,157,800 | 5,240 |
| 2015-03-27 | 5,140 | 5,240 | 5,070 | 5,130 | 1,166,200 | 5,130 |
| 2015-03-26 | 5,250 | 5,280 | 5,150 | 5,170 | 1,000,700 | 5,170 |
| 2015-03-25 | 5,280 | 5,330 | 5,240 | 5,310 | 912,200 | 5,310 |
| 2015-03-24 | 5,440 | 5,440 | 5,290 | 5,310 | 1,005,700 | 5,310 |
| 2015-03-23 | 5,440 | 5,460 | 5,380 | 5,410 | 641,400 | 5,410 |
| 2015-03-20 | 5,450 | 5,460 | 5,330 | 5,390 | 925,300 | 5,390 |
| 2015-03-19 | 5,480 | 5,550 | 5,380 | 5,430 | 1,129,400 | 5,430 |
| 2015-03-18 | 5,500 | 5,570 | 5,490 | 5,550 | 773,900 | 5,550 |
| 2015-03-17 | 5,620 | 5,640 | 5,490 | 5,530 | 976,900 | 5,530 |
| 2015-03-16 | 5,490 | 5,690 | 5,490 | 5,580 | 1,757,100 | 5,580 |
| 2015-03-13 | 5,400 | 5,510 | 5,380 | 5,480 | 3,132,300 | 5,480 |
| 2015-03-12 | 5,230 | 5,270 | 5,190 | 5,240 | 716,200 | 5,240 |
| 2015-03-11 | 5,120 | 5,240 | 5,120 | 5,200 | 632,300 | 5,200 |
| 2015-03-10 | 5,300 | 5,300 | 5,130 | 5,170 | 1,017,600 | 5,170 |
| 2015-03-09 | 5,120 | 5,260 | 5,100 | 5,240 | 931,900 | 5,240 |
| 2015-03-06 | 5,160 | 5,190 | 5,130 | 5,160 | 750,400 | 5,160 |
| 2015-03-05 | 5,180 | 5,220 | 5,140 | 5,190 | 684,700 | 5,190 |
| 2015-03-04 | 5,290 | 5,290 | 5,160 | 5,250 | 712,200 | 5,250 |
| 2015-03-03 | 5,370 | 5,380 | 5,260 | 5,300 | 629,000 | 5,300 |
| 2015-03-02 | 5,200 | 5,410 | 5,190 | 5,370 | 1,630,500 | 5,370 |
| 2015-02-27 | 5,200 | 5,240 | 5,160 | 5,210 | 1,071,300 | 5,210 |
| 2015-02-26 | 5,030 | 5,170 | 5,020 | 5,160 | 1,100,500 | 5,160 |
| 2015-02-25 | 5,120 | 5,130 | 5,030 | 5,030 | 528,900 | 5,030 |
| 2015-02-24 | 5,080 | 5,140 | 5,020 | 5,120 | 807,800 | 5,120 |
| 2015-02-23 | 5,090 | 5,130 | 5,040 | 5,060 | 773,700 | 5,060 |
| 2015-02-20 | 4,985 | 5,030 | 4,975 | 5,020 | 808,600 | 5,020 |
| 2015-02-19 | 5,000 | 5,040 | 4,940 | 4,950 | 715,500 | 4,950 |
| 2015-02-18 | 4,900 | 5,020 | 4,900 | 5,010 | 926,900 | 5,010 |
| 2015-02-17 | 4,845 | 4,895 | 4,810 | 4,865 | 565,900 | 4,865 |
| 2015-02-16 | 4,830 | 4,895 | 4,815 | 4,865 | 664,600 | 4,865 |
| 2015-02-13 | 4,785 | 4,850 | 4,720 | 4,830 | 981,600 | 4,830 |
| 2015-02-12 | 4,830 | 4,870 | 4,785 | 4,835 | 1,001,300 | 4,835 |
| 2015-02-10 | 4,590 | 4,700 | 4,590 | 4,655 | 773,000 | 4,655 |
| 2015-02-09 | 4,720 | 4,730 | 4,580 | 4,590 | 1,027,500 | 4,590 |
| 2015-02-06 | 4,735 | 4,750 | 4,675 | 4,700 | 589,700 | 4,700 |
| 2015-02-05 | 4,785 | 4,815 | 4,660 | 4,665 | 682,200 | 4,665 |
| 2015-02-04 | 4,735 | 4,855 | 4,685 | 4,815 | 1,065,800 | 4,815 |
| 2015-02-03 | 4,735 | 4,750 | 4,640 | 4,665 | 1,172,700 | 4,665 |
| 2015-02-02 | 4,780 | 4,790 | 4,690 | 4,720 | 1,038,700 | 4,720 |
| 2015-01-30 | 4,870 | 4,905 | 4,855 | 4,870 | 762,200 | 4,870 |
| 2015-01-29 | 4,750 | 4,875 | 4,750 | 4,805 | 625,400 | 4,805 |
| 2015-01-28 | 4,800 | 4,840 | 4,760 | 4,795 | 818,300 | 4,795 |
| 2015-01-27 | 4,830 | 4,895 | 4,830 | 4,870 | 742,800 | 4,870 |
| 2015-01-26 | 4,725 | 4,780 | 4,700 | 4,765 | 1,293,800 | 4,765 |
| 2015-01-23 | 4,850 | 4,860 | 4,740 | 4,770 | 1,230,300 | 4,770 |
| 2015-01-22 | 4,790 | 4,835 | 4,750 | 4,810 | 907,300 | 4,810 |
| 2015-01-21 | 4,890 | 4,895 | 4,790 | 4,835 | 660,100 | 4,835 |
| 2015-01-20 | 4,800 | 4,915 | 4,795 | 4,895 | 834,000 | 4,895 |
| 2015-01-19 | 4,740 | 4,810 | 4,715 | 4,785 | 764,200 | 4,785 |
| 2015-01-16 | 4,730 | 4,755 | 4,620 | 4,710 | 2,185,000 | 4,710 |
| 2015-01-15 | 4,675 | 4,910 | 4,675 | 4,880 | 1,541,800 | 4,880 |
| 2015-01-14 | 4,675 | 4,795 | 4,665 | 4,685 | 1,392,400 | 4,685 |
| 2015-01-13 | 4,780 | 4,800 | 4,655 | 4,745 | 1,844,700 | 4,745 |
| 2015-01-09 | 4,905 | 4,950 | 4,860 | 4,880 | 1,912,600 | 4,880 |
| 2015-01-08 | 4,900 | 4,980 | 4,865 | 4,920 | 1,068,300 | 4,920 |
| 2015-01-07 | 4,830 | 4,935 | 4,830 | 4,865 | 1,124,700 | 4,865 |
| 2015-01-06 | 4,920 | 4,975 | 4,865 | 4,880 | 1,354,800 | 4,880 |
| 2015-01-05 | 5,030 | 5,110 | 4,970 | 5,060 | 845,000 | 5,060 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
