4452 花王(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 | 6,184 | 6,265 | 6,116 | 6,255 | 1,896,700 | 6,255 |
| 2015-12-29 | 6,091 | 6,166 | 6,046 | 6,139 | 1,500,900 | 6,139 |
| 2015-12-28 | 6,114 | 6,138 | 5,996 | 6,088 | 1,249,400 | 6,088 |
| 2015-12-25 | 6,145 | 6,189 | 6,077 | 6,142 | 934,900 | 6,142 |
| 2015-12-24 | 6,239 | 6,239 | 6,102 | 6,124 | 1,778,600 | 6,124 |
| 2015-12-22 | 6,081 | 6,155 | 6,056 | 6,069 | 1,736,300 | 6,069 |
| 2015-12-21 | 6,050 | 6,136 | 6,006 | 6,096 | 2,318,200 | 6,096 |
| 2015-12-18 | 6,220 | 6,360 | 6,038 | 6,038 | 2,661,000 | 6,038 |
| 2015-12-17 | 6,160 | 6,247 | 6,139 | 6,201 | 2,009,200 | 6,201 |
| 2015-12-16 | 6,019 | 6,079 | 5,902 | 6,075 | 2,008,900 | 6,075 |
| 2015-12-15 | 6,030 | 6,066 | 5,909 | 5,909 | 1,264,500 | 5,909 |
| 2015-12-14 | 5,950 | 6,025 | 5,893 | 6,011 | 1,881,900 | 6,011 |
| 2015-12-11 | 6,011 | 6,121 | 6,011 | 6,037 | 2,719,600 | 6,037 |
| 2015-12-10 | 6,017 | 6,094 | 5,994 | 6,054 | 1,797,700 | 6,054 |
| 2015-12-09 | 6,174 | 6,207 | 6,017 | 6,052 | 2,138,600 | 6,052 |
| 2015-12-08 | 6,200 | 6,277 | 6,174 | 6,185 | 1,234,700 | 6,185 |
| 2015-12-07 | 6,250 | 6,270 | 6,200 | 6,200 | 1,402,300 | 6,200 |
| 2015-12-04 | 6,235 | 6,269 | 6,195 | 6,221 | 1,607,100 | 6,221 |
| 2015-12-03 | 6,300 | 6,339 | 6,283 | 6,307 | 1,552,000 | 6,307 |
| 2015-12-02 | 6,320 | 6,422 | 6,254 | 6,370 | 1,689,100 | 6,370 |
| 2015-12-01 | 6,316 | 6,359 | 6,290 | 6,342 | 1,608,000 | 6,342 |
| 2015-11-30 | 6,407 | 6,414 | 6,308 | 6,311 | 2,170,500 | 6,311 |
| 2015-11-27 | 6,500 | 6,500 | 6,384 | 6,413 | 1,279,200 | 6,413 |
| 2015-11-26 | 6,404 | 6,540 | 6,400 | 6,505 | 1,482,400 | 6,505 |
| 2015-11-25 | 6,376 | 6,438 | 6,352 | 6,384 | 1,343,100 | 6,384 |
| 2015-11-24 | 6,459 | 6,490 | 6,403 | 6,445 | 1,804,800 | 6,445 |
| 2015-11-20 | 6,281 | 6,399 | 6,272 | 6,399 | 1,401,700 | 6,399 |
| 2015-11-19 | 6,250 | 6,314 | 6,221 | 6,282 | 1,381,600 | 6,282 |
| 2015-11-18 | 6,145 | 6,240 | 6,144 | 6,190 | 1,181,800 | 6,190 |
| 2015-11-17 | 6,182 | 6,185 | 6,119 | 6,119 | 1,430,800 | 6,119 |
| 2015-11-16 | 6,072 | 6,149 | 6,067 | 6,124 | 959,200 | 6,124 |
| 2015-11-13 | 6,105 | 6,195 | 6,090 | 6,188 | 1,271,200 | 6,188 |
| 2015-11-12 | 6,189 | 6,256 | 6,166 | 6,169 | 987,900 | 6,169 |
| 2015-11-11 | 6,098 | 6,215 | 6,091 | 6,200 | 1,113,300 | 6,200 |
| 2015-11-10 | 6,045 | 6,140 | 6,024 | 6,095 | 1,176,900 | 6,095 |
| 2015-11-09 | 6,096 | 6,178 | 6,095 | 6,129 | 1,636,700 | 6,129 |
| 2015-11-06 | 6,116 | 6,159 | 6,038 | 6,095 | 1,687,400 | 6,095 |
| 2015-11-05 | 6,153 | 6,208 | 6,092 | 6,093 | 2,458,600 | 6,093 |
| 2015-11-04 | 6,201 | 6,261 | 6,183 | 6,195 | 1,686,500 | 6,195 |
| 2015-11-02 | 6,100 | 6,189 | 6,077 | 6,101 | 1,573,300 | 6,101 |
| 2015-10-30 | 6,099 | 6,299 | 6,085 | 6,239 | 3,010,800 | 6,239 |
| 2015-10-29 | 6,053 | 6,054 | 5,977 | 6,007 | 1,388,800 | 6,007 |
| 2015-10-28 | 6,002 | 6,095 | 6,002 | 6,053 | 1,908,200 | 6,053 |
| 2015-10-27 | 5,930 | 6,076 | 5,930 | 5,961 | 2,026,100 | 5,961 |
| 2015-10-26 | 6,033 | 6,053 | 5,841 | 5,913 | 2,539,300 | 5,913 |
| 2015-10-23 | 5,871 | 5,907 | 5,836 | 5,868 | 2,196,800 | 5,868 |
| 2015-10-22 | 5,700 | 5,834 | 5,700 | 5,819 | 1,259,800 | 5,819 |
| 2015-10-21 | 5,756 | 5,796 | 5,689 | 5,782 | 1,286,800 | 5,782 |
| 2015-10-20 | 5,781 | 5,828 | 5,743 | 5,764 | 1,172,900 | 5,764 |
| 2015-10-19 | 5,704 | 5,852 | 5,695 | 5,819 | 1,482,100 | 5,819 |
| 2015-10-16 | 5,721 | 5,858 | 5,682 | 5,751 | 1,867,100 | 5,751 |
| 2015-10-15 | 5,669 | 5,695 | 5,578 | 5,679 | 1,140,600 | 5,679 |
| 2015-10-14 | 5,652 | 5,657 | 5,561 | 5,578 | 1,167,400 | 5,578 |
| 2015-10-13 | 5,613 | 5,716 | 5,563 | 5,690 | 1,782,800 | 5,690 |
| 2015-10-09 | 5,534 | 5,604 | 5,438 | 5,530 | 1,876,600 | 5,530 |
| 2015-10-08 | 5,515 | 5,548 | 5,439 | 5,446 | 1,150,400 | 5,446 |
| 2015-10-07 | 5,549 | 5,576 | 5,444 | 5,515 | 1,276,400 | 5,515 |
| 2015-10-06 | 5,630 | 5,647 | 5,511 | 5,550 | 1,325,300 | 5,550 |
| 2015-10-05 | 5,600 | 5,610 | 5,484 | 5,563 | 1,098,800 | 5,563 |
| 2015-10-02 | 5,400 | 5,568 | 5,389 | 5,515 | 1,478,900 | 5,515 |
| 2015-10-01 | 5,366 | 5,464 | 5,287 | 5,408 | 1,669,700 | 5,408 |
| 2015-09-30 | 5,376 | 5,454 | 5,319 | 5,403 | 2,153,600 | 5,403 |
| 2015-09-29 | 5,293 | 5,324 | 5,129 | 5,150 | 1,705,300 | 5,150 |
| 2015-09-28 | 5,335 | 5,450 | 5,234 | 5,429 | 2,445,900 | 5,429 |
| 2015-09-25 | 5,230 | 5,333 | 5,200 | 5,333 | 2,338,700 | 5,333 |
| 2015-09-24 | 5,010 | 5,244 | 5,005 | 5,100 | 2,796,400 | 5,100 |
| 2015-09-18 | 5,157 | 5,199 | 5,000 | 5,037 | 2,198,100 | 5,037 |
| 2015-09-17 | 5,200 | 5,278 | 5,173 | 5,244 | 1,332,100 | 5,244 |
| 2015-09-16 | 5,213 | 5,223 | 5,050 | 5,093 | 1,011,100 | 5,093 |
| 2015-09-15 | 5,248 | 5,270 | 5,130 | 5,145 | 1,329,000 | 5,145 |
| 2015-09-14 | 5,264 | 5,328 | 5,174 | 5,185 | 1,103,900 | 5,185 |
| 2015-09-11 | 5,153 | 5,276 | 5,145 | 5,235 | 3,412,500 | 5,235 |
| 2015-09-10 | 5,182 | 5,230 | 5,072 | 5,153 | 1,777,700 | 5,153 |
| 2015-09-09 | 5,213 | 5,355 | 5,099 | 5,355 | 2,590,300 | 5,355 |
| 2015-09-08 | 5,237 | 5,239 | 4,962 | 4,965 | 1,540,900 | 4,965 |
| 2015-09-07 | 5,206 | 5,306 | 5,143 | 5,182 | 1,341,000 | 5,182 |
| 2015-09-04 | 5,419 | 5,443 | 5,183 | 5,207 | 1,520,100 | 5,207 |
| 2015-09-03 | 5,365 | 5,496 | 5,361 | 5,412 | 1,833,300 | 5,412 |
| 2015-09-02 | 5,203 | 5,435 | 5,185 | 5,330 | 1,801,200 | 5,330 |
| 2015-09-01 | 5,463 | 5,550 | 5,293 | 5,296 | 2,308,200 | 5,296 |
| 2015-08-31 | 5,628 | 5,636 | 5,542 | 5,552 | 1,884,100 | 5,552 |
| 2015-08-28 | 5,717 | 5,755 | 5,600 | 5,677 | 2,123,700 | 5,677 |
| 2015-08-27 | 5,560 | 5,716 | 5,560 | 5,617 | 2,248,600 | 5,617 |
| 2015-08-26 | 5,332 | 5,450 | 5,311 | 5,389 | 3,097,600 | 5,389 |
| 2015-08-25 | 5,291 | 5,610 | 5,240 | 5,332 | 3,328,400 | 5,332 |
| 2015-08-24 | 5,665 | 5,720 | 5,492 | 5,492 | 2,090,700 | 5,492 |
| 2015-08-21 | 5,820 | 5,889 | 5,764 | 5,765 | 1,837,000 | 5,765 |
| 2015-08-20 | 6,014 | 6,059 | 5,926 | 5,931 | 1,816,600 | 5,931 |
| 2015-08-19 | 6,121 | 6,128 | 6,038 | 6,044 | 1,661,300 | 6,044 |
| 2015-08-18 | 6,255 | 6,290 | 6,181 | 6,182 | 1,163,700 | 6,182 |
| 2015-08-17 | 6,272 | 6,301 | 6,195 | 6,234 | 986,300 | 6,234 |
| 2015-08-14 | 6,245 | 6,344 | 6,218 | 6,272 | 1,422,500 | 6,272 |
| 2015-08-13 | 6,228 | 6,303 | 6,134 | 6,268 | 1,727,400 | 6,268 |
| 2015-08-12 | 6,385 | 6,435 | 6,166 | 6,189 | 1,944,100 | 6,189 |
| 2015-08-11 | 6,600 | 6,612 | 6,381 | 6,427 | 2,132,700 | 6,427 |
| 2015-08-10 | 6,359 | 6,608 | 6,350 | 6,591 | 2,299,900 | 6,591 |
| 2015-08-07 | 6,331 | 6,383 | 6,237 | 6,329 | 1,784,100 | 6,329 |
| 2015-08-06 | 6,456 | 6,483 | 6,370 | 6,383 | 1,781,700 | 6,383 |
| 2015-08-05 | 6,405 | 6,456 | 6,337 | 6,398 | 2,143,000 | 6,398 |
| 2015-08-04 | 6,341 | 6,439 | 6,325 | 6,409 | 2,349,300 | 6,409 |
| 2015-08-03 | 6,270 | 6,405 | 6,257 | 6,388 | 2,200,900 | 6,388 |
| 2015-07-31 | 6,495 | 6,506 | 6,276 | 6,291 | 3,052,500 | 6,291 |
| 2015-07-30 | 6,520 | 6,623 | 6,356 | 6,395 | 2,485,200 | 6,395 |
| 2015-07-29 | 6,499 | 6,518 | 6,388 | 6,495 | 2,129,500 | 6,495 |
| 2015-07-28 | 6,300 | 6,490 | 6,266 | 6,459 | 1,915,000 | 6,459 |
| 2015-07-27 | 6,420 | 6,532 | 6,364 | 6,400 | 2,147,500 | 6,400 |
| 2015-07-24 | 6,300 | 6,620 | 6,281 | 6,520 | 4,298,500 | 6,520 |
| 2015-07-23 | 6,181 | 6,451 | 6,167 | 6,393 | 2,170,200 | 6,393 |
| 2015-07-22 | 6,210 | 6,219 | 6,132 | 6,164 | 1,280,900 | 6,164 |
| 2015-07-21 | 6,200 | 6,238 | 6,164 | 6,232 | 1,090,400 | 6,232 |
| 2015-07-17 | 6,111 | 6,199 | 6,093 | 6,170 | 1,165,500 | 6,170 |
| 2015-07-16 | 6,200 | 6,233 | 6,153 | 6,182 | 1,355,200 | 6,182 |
| 2015-07-15 | 6,100 | 6,194 | 6,069 | 6,190 | 1,817,900 | 6,190 |
| 2015-07-14 | 6,132 | 6,147 | 6,062 | 6,102 | 2,378,100 | 6,102 |
| 2015-07-13 | 5,840 | 6,029 | 5,793 | 6,016 | 2,286,600 | 6,016 |
| 2015-07-10 | 5,844 | 5,904 | 5,734 | 5,749 | 2,156,300 | 5,749 |
| 2015-07-09 | 5,647 | 5,802 | 5,615 | 5,792 | 2,886,100 | 5,792 |
| 2015-07-08 | 5,888 | 5,951 | 5,747 | 5,747 | 2,208,400 | 5,747 |
| 2015-07-07 | 5,928 | 5,972 | 5,882 | 5,894 | 1,418,700 | 5,894 |
| 2015-07-06 | 5,812 | 5,883 | 5,801 | 5,856 | 1,628,200 | 5,856 |
| 2015-07-03 | 5,880 | 5,908 | 5,842 | 5,905 | 2,164,300 | 5,905 |
| 2015-07-02 | 5,833 | 5,858 | 5,788 | 5,817 | 1,781,100 | 5,817 |
| 2015-07-01 | 5,694 | 5,811 | 5,692 | 5,798 | 1,705,200 | 5,798 |
| 2015-06-30 | 5,648 | 5,745 | 5,648 | 5,693 | 1,981,100 | 5,693 |
| 2015-06-29 | 5,656 | 5,707 | 5,646 | 5,646 | 1,636,600 | 5,646 |
| 2015-06-26 | 5,765 | 5,806 | 5,732 | 5,773 | 1,581,600 | 5,773 |
| 2015-06-25 | 5,898 | 5,918 | 5,850 | 5,858 | 1,331,400 | 5,858 |
| 2015-06-24 | 5,880 | 5,903 | 5,854 | 5,890 | 1,899,600 | 5,890 |
| 2015-06-23 | 5,920 | 5,931 | 5,820 | 5,835 | 2,995,500 | 5,835 |
| 2015-06-22 | 5,950 | 6,001 | 5,918 | 5,938 | 1,702,600 | 5,938 |
| 2015-06-19 | 5,979 | 6,010 | 5,952 | 5,987 | 3,012,500 | 5,987 |
| 2015-06-18 | 5,939 | 5,971 | 5,886 | 5,889 | 1,460,300 | 5,889 |
| 2015-06-17 | 5,915 | 6,008 | 5,910 | 5,993 | 1,685,700 | 5,993 |
| 2015-06-16 | 5,912 | 5,998 | 5,911 | 5,940 | 2,050,400 | 5,940 |
| 2015-06-15 | 5,843 | 5,992 | 5,841 | 5,983 | 2,236,100 | 5,983 |
| 2015-06-12 | 5,822 | 5,888 | 5,796 | 5,877 | 3,676,600 | 5,877 |
| 2015-06-11 | 5,720 | 5,850 | 5,717 | 5,850 | 1,674,800 | 5,850 |
| 2015-06-10 | 5,750 | 5,792 | 5,700 | 5,712 | 1,625,000 | 5,712 |
| 2015-06-09 | 5,768 | 5,792 | 5,729 | 5,753 | 1,245,700 | 5,753 |
| 2015-06-08 | 5,788 | 5,789 | 5,726 | 5,777 | 1,055,000 | 5,777 |
| 2015-06-05 | 5,730 | 5,759 | 5,705 | 5,756 | 1,070,500 | 5,756 |
| 2015-06-04 | 5,701 | 5,770 | 5,675 | 5,759 | 2,198,100 | 5,759 |
| 2015-06-03 | 5,707 | 5,736 | 5,680 | 5,704 | 1,537,000 | 5,704 |
| 2015-06-02 | 5,670 | 5,774 | 5,651 | 5,754 | 2,014,600 | 5,754 |
| 2015-06-01 | 5,628 | 5,682 | 5,594 | 5,663 | 1,436,100 | 5,663 |
| 2015-05-29 | 5,690 | 5,709 | 5,656 | 5,657 | 3,075,300 | 5,657 |
| 2015-05-28 | 5,767 | 5,772 | 5,675 | 5,695 | 2,595,400 | 5,695 |
| 2015-05-27 | 5,800 | 5,814 | 5,754 | 5,768 | 1,270,200 | 5,768 |
| 2015-05-26 | 5,820 | 5,851 | 5,791 | 5,814 | 1,274,700 | 5,814 |
| 2015-05-25 | 5,828 | 5,848 | 5,804 | 5,829 | 1,024,300 | 5,829 |
| 2015-05-22 | 5,831 | 5,845 | 5,732 | 5,782 | 2,111,600 | 5,782 |
| 2015-05-21 | 5,900 | 5,922 | 5,863 | 5,871 | 1,589,900 | 5,871 |
| 2015-05-20 | 5,900 | 5,915 | 5,828 | 5,867 | 2,202,000 | 5,867 |
| 2015-05-19 | 5,688 | 5,878 | 5,672 | 5,822 | 2,520,300 | 5,822 |
| 2015-05-18 | 5,657 | 5,690 | 5,581 | 5,658 | 1,496,800 | 5,658 |
| 2015-05-15 | 5,449 | 5,689 | 5,448 | 5,687 | 2,130,400 | 5,687 |
| 2015-05-14 | 5,500 | 5,529 | 5,421 | 5,429 | 2,737,400 | 5,429 |
| 2015-05-13 | 5,605 | 5,612 | 5,525 | 5,573 | 1,944,900 | 5,573 |
| 2015-05-12 | 5,618 | 5,649 | 5,580 | 5,631 | 1,262,200 | 5,631 |
| 2015-05-11 | 5,695 | 5,698 | 5,618 | 5,621 | 1,395,700 | 5,621 |
| 2015-05-08 | 5,627 | 5,674 | 5,593 | 5,598 | 2,364,000 | 5,598 |
| 2015-05-07 | 5,692 | 5,772 | 5,623 | 5,642 | 3,207,700 | 5,642 |
| 2015-05-01 | 5,768 | 5,778 | 5,636 | 5,681 | 2,646,800 | 5,681 |
| 2015-04-30 | 6,040 | 6,040 | 5,749 | 5,749 | 3,766,000 | 5,749 |
| 2015-04-28 | 6,052 | 6,115 | 6,027 | 6,053 | 1,658,800 | 6,053 |
| 2015-04-27 | 6,000 | 6,076 | 5,950 | 6,057 | 2,343,100 | 6,057 |
| 2015-04-24 | 5,900 | 6,010 | 5,886 | 5,924 | 3,040,500 | 5,924 |
| 2015-04-23 | 6,150 | 6,170 | 6,041 | 6,084 | 1,693,400 | 6,084 |
| 2015-04-22 | 6,044 | 6,145 | 6,036 | 6,145 | 1,540,000 | 6,145 |
| 2015-04-21 | 5,935 | 6,024 | 5,906 | 6,024 | 1,701,000 | 6,024 |
| 2015-04-20 | 5,751 | 5,935 | 5,750 | 5,911 | 1,765,500 | 5,911 |
| 2015-04-17 | 5,906 | 5,948 | 5,815 | 5,824 | 2,518,800 | 5,824 |
| 2015-04-16 | 6,111 | 6,117 | 5,837 | 5,941 | 3,381,000 | 5,941 |
| 2015-04-15 | 6,083 | 6,190 | 6,083 | 6,104 | 1,600,400 | 6,104 |
| 2015-04-14 | 6,091 | 6,134 | 6,081 | 6,108 | 894,000 | 6,108 |
| 2015-04-13 | 6,112 | 6,148 | 6,082 | 6,122 | 1,176,900 | 6,122 |
| 2015-04-10 | 6,133 | 6,158 | 6,102 | 6,131 | 1,985,300 | 6,131 |
| 2015-04-09 | 6,150 | 6,186 | 6,129 | 6,152 | 1,649,600 | 6,152 |
| 2015-04-08 | 6,246 | 6,270 | 6,133 | 6,162 | 1,717,600 | 6,162 |
| 2015-04-07 | 6,150 | 6,258 | 6,145 | 6,207 | 1,774,400 | 6,207 |
| 2015-04-06 | 6,056 | 6,113 | 6,051 | 6,088 | 816,600 | 6,088 |
| 2015-04-03 | 5,988 | 6,112 | 5,959 | 6,108 | 2,028,500 | 6,108 |
| 2015-04-02 | 5,836 | 5,966 | 5,781 | 5,943 | 2,859,600 | 5,943 |
| 2015-04-01 | 5,911 | 5,950 | 5,745 | 5,813 | 3,740,800 | 5,813 |
| 2015-03-31 | 6,100 | 6,119 | 6,000 | 6,000 | 3,285,500 | 6,000 |
| 2015-03-30 | 6,024 | 6,085 | 5,990 | 6,051 | 2,319,200 | 6,051 |
| 2015-03-27 | 6,047 | 6,130 | 6,010 | 6,060 | 3,044,000 | 6,060 |
| 2015-03-26 | 6,030 | 6,050 | 5,985 | 6,031 | 1,700,000 | 6,031 |
| 2015-03-25 | 6,042 | 6,043 | 5,972 | 6,043 | 1,495,200 | 6,043 |
| 2015-03-24 | 5,976 | 6,044 | 5,960 | 6,016 | 2,364,500 | 6,016 |
| 2015-03-23 | 5,984 | 6,003 | 5,906 | 5,959 | 2,635,700 | 5,959 |
| 2015-03-20 | 6,091 | 6,093 | 5,993 | 6,006 | 3,107,400 | 6,006 |
| 2015-03-19 | 6,040 | 6,131 | 6,013 | 6,115 | 2,616,500 | 6,115 |
| 2015-03-18 | 6,038 | 6,067 | 5,991 | 6,053 | 2,908,600 | 6,053 |
| 2015-03-17 | 5,887 | 6,108 | 5,886 | 6,065 | 3,760,300 | 6,065 |
| 2015-03-16 | 5,850 | 5,920 | 5,793 | 5,793 | 2,848,100 | 5,793 |
| 2015-03-13 | 5,732 | 5,874 | 5,670 | 5,833 | 5,585,300 | 5,833 |
| 2015-03-12 | 5,589 | 5,693 | 5,527 | 5,660 | 2,092,700 | 5,660 |
| 2015-03-11 | 5,580 | 5,650 | 5,536 | 5,594 | 2,086,200 | 5,594 |
| 2015-03-10 | 5,729 | 5,742 | 5,535 | 5,553 | 3,021,600 | 5,553 |
| 2015-03-09 | 5,570 | 5,642 | 5,502 | 5,563 | 2,092,100 | 5,563 |
| 2015-03-06 | 5,397 | 5,568 | 5,388 | 5,568 | 2,691,800 | 5,568 |
| 2015-03-05 | 5,323 | 5,423 | 5,282 | 5,396 | 1,899,900 | 5,396 |
| 2015-03-04 | 5,346 | 5,346 | 5,242 | 5,286 | 1,216,000 | 5,286 |
| 2015-03-03 | 5,300 | 5,349 | 5,261 | 5,344 | 1,957,400 | 5,344 |
| 2015-03-02 | 5,310 | 5,329 | 5,241 | 5,249 | 2,296,100 | 5,249 |
| 2015-02-27 | 5,418 | 5,448 | 5,341 | 5,350 | 2,363,600 | 5,350 |
| 2015-02-26 | 5,218 | 5,353 | 5,211 | 5,348 | 1,682,000 | 5,348 |
| 2015-02-25 | 5,297 | 5,300 | 5,201 | 5,218 | 1,344,200 | 5,218 |
| 2015-02-24 | 5,169 | 5,263 | 5,142 | 5,263 | 1,848,400 | 5,263 |
| 2015-02-23 | 5,152 | 5,165 | 5,109 | 5,164 | 1,787,100 | 5,164 |
| 2015-02-20 | 5,190 | 5,194 | 5,121 | 5,150 | 1,397,400 | 5,150 |
| 2015-02-19 | 5,174 | 5,200 | 5,152 | 5,164 | 1,831,200 | 5,164 |
| 2015-02-18 | 5,116 | 5,189 | 5,088 | 5,183 | 2,077,300 | 5,183 |
| 2015-02-17 | 5,081 | 5,102 | 5,001 | 5,090 | 1,869,300 | 5,090 |
| 2015-02-16 | 5,092 | 5,113 | 5,065 | 5,083 | 2,339,000 | 5,083 |
| 2015-02-13 | 5,126 | 5,173 | 5,068 | 5,096 | 2,890,600 | 5,096 |
| 2015-02-12 | 5,087 | 5,159 | 5,022 | 5,134 | 2,782,700 | 5,134 |
| 2015-02-10 | 5,030 | 5,089 | 5,027 | 5,066 | 2,083,300 | 5,066 |
| 2015-02-09 | 5,092 | 5,093 | 4,990 | 5,014 | 1,984,600 | 5,014 |
| 2015-02-06 | 5,100 | 5,125 | 5,055 | 5,091 | 1,944,400 | 5,091 |
| 2015-02-05 | 5,109 | 5,110 | 5,011 | 5,031 | 3,460,000 | 5,031 |
| 2015-02-04 | 5,048 | 5,059 | 4,903 | 4,939 | 3,631,200 | 4,939 |
| 2015-02-03 | 5,214 | 5,250 | 5,013 | 5,048 | 2,306,500 | 5,048 |
| 2015-02-02 | 5,152 | 5,215 | 5,121 | 5,149 | 1,861,400 | 5,149 |
| 2015-01-30 | 5,079 | 5,233 | 5,015 | 5,181 | 3,585,600 | 5,181 |
| 2015-01-29 | 5,040 | 5,074 | 4,996 | 5,031 | 3,952,900 | 5,031 |
| 2015-01-28 | 5,064 | 5,136 | 5,058 | 5,078 | 2,360,000 | 5,078 |
| 2015-01-27 | 5,170 | 5,170 | 5,070 | 5,137 | 1,674,200 | 5,137 |
| 2015-01-26 | 5,018 | 5,129 | 4,994 | 5,100 | 1,277,800 | 5,100 |
| 2015-01-23 | 5,181 | 5,198 | 5,045 | 5,068 | 1,884,500 | 5,068 |
| 2015-01-22 | 5,094 | 5,207 | 5,017 | 5,111 | 3,436,400 | 5,111 |
| 2015-01-21 | 4,965.5 | 5,050 | 4,959 | 5,014 | 1,602,000 | 5,014 |
| 2015-01-20 | 4,918 | 5,013 | 4,906.5 | 5,011 | 2,805,300 | 5,011 |
| 2015-01-19 | 4,847.5 | 4,865 | 4,785 | 4,848 | 1,828,800 | 4,848 |
| 2015-01-16 | 4,828 | 4,876 | 4,772 | 4,871.5 | 2,659,200 | 4,871.50 |
| 2015-01-15 | 4,867.5 | 4,944 | 4,853.5 | 4,929.5 | 2,053,200 | 4,929.50 |
| 2015-01-14 | 4,834.5 | 4,965 | 4,823 | 4,900.5 | 3,542,500 | 4,900.50 |
| 2015-01-13 | 4,705.5 | 4,789 | 4,701 | 4,788.5 | 3,245,700 | 4,788.50 |
| 2015-01-09 | 4,720.5 | 4,746.5 | 4,686 | 4,709 | 2,747,600 | 4,709 |
| 2015-01-08 | 4,706 | 4,760 | 4,686 | 4,695 | 1,890,100 | 4,695 |
| 2015-01-07 | 4,634 | 4,699.5 | 4,601 | 4,650.5 | 1,803,800 | 4,650.50 |
| 2015-01-06 | 4,690.5 | 4,729 | 4,622.5 | 4,640.5 | 2,423,200 | 4,640.50 |
| 2015-01-05 | 4,707.5 | 4,796 | 4,691.5 | 4,764.5 | 1,446,800 | 4,764.50 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
