4502 武田薬品工業(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 | 6,071 | 6,100 | 6,032 | 6,065 | 1,555,300 | 6,065 |
| 2015-12-29 | 5,940 | 6,098 | 5,933 | 6,093 | 2,152,000 | 6,093 |
| 2015-12-28 | 5,898 | 5,943 | 5,858 | 5,929 | 1,105,900 | 5,929 |
| 2015-12-25 | 5,908 | 5,947 | 5,884 | 5,895 | 1,034,100 | 5,895 |
| 2015-12-24 | 6,012 | 6,047 | 5,846 | 5,860 | 1,664,000 | 5,860 |
| 2015-12-22 | 5,957 | 5,986 | 5,943 | 5,955 | 1,297,500 | 5,955 |
| 2015-12-21 | 5,928 | 5,989 | 5,866 | 5,953 | 2,397,400 | 5,953 |
| 2015-12-18 | 5,925 | 6,158 | 5,907 | 5,981 | 4,390,800 | 5,981 |
| 2015-12-17 | 5,890 | 5,939 | 5,851 | 5,924 | 2,881,700 | 5,924 |
| 2015-12-16 | 5,752 | 5,808 | 5,714 | 5,789 | 2,563,400 | 5,789 |
| 2015-12-15 | 5,745 | 5,777 | 5,645 | 5,646 | 1,991,800 | 5,646 |
| 2015-12-14 | 5,680 | 5,743 | 5,672 | 5,732 | 2,096,800 | 5,732 |
| 2015-12-11 | 5,728 | 5,854 | 5,728 | 5,829 | 3,494,900 | 5,829 |
| 2015-12-10 | 5,759 | 5,779 | 5,714 | 5,749 | 2,829,100 | 5,749 |
| 2015-12-09 | 5,900 | 5,925 | 5,818 | 5,825 | 2,558,200 | 5,825 |
| 2015-12-08 | 6,005 | 6,042 | 5,931 | 5,932 | 1,435,000 | 5,932 |
| 2015-12-07 | 6,000 | 6,046 | 5,978 | 5,997 | 1,351,700 | 5,997 |
| 2015-12-04 | 5,978 | 5,989 | 5,925 | 5,940 | 1,991,200 | 5,940 |
| 2015-12-03 | 6,035 | 6,084 | 6,025 | 6,072 | 1,240,100 | 6,072 |
| 2015-12-02 | 6,033 | 6,086 | 6,023 | 6,031 | 2,040,300 | 6,031 |
| 2015-12-01 | 5,982 | 6,104 | 5,963 | 6,090 | 2,277,400 | 6,090 |
| 2015-11-30 | 6,105 | 6,112 | 5,982 | 5,983 | 4,628,000 | 5,983 |
| 2015-11-27 | 6,225 | 6,250 | 6,161 | 6,174 | 1,325,000 | 6,174 |
| 2015-11-26 | 6,199 | 6,229 | 6,166 | 6,204 | 1,758,800 | 6,204 |
| 2015-11-25 | 6,172 | 6,179 | 6,111 | 6,158 | 2,414,100 | 6,158 |
| 2015-11-24 | 6,201 | 6,240 | 6,176 | 6,219 | 1,719,000 | 6,219 |
| 2015-11-20 | 6,155 | 6,192 | 6,102 | 6,192 | 1,580,400 | 6,192 |
| 2015-11-19 | 6,196 | 6,245 | 6,140 | 6,166 | 2,131,900 | 6,166 |
| 2015-11-18 | 6,156 | 6,180 | 6,121 | 6,136 | 1,812,500 | 6,136 |
| 2015-11-17 | 6,160 | 6,169 | 6,120 | 6,120 | 1,718,300 | 6,120 |
| 2015-11-16 | 6,028 | 6,120 | 6,020 | 6,096 | 1,641,400 | 6,096 |
| 2015-11-13 | 6,100 | 6,150 | 6,072 | 6,150 | 1,783,900 | 6,150 |
| 2015-11-12 | 6,148 | 6,180 | 6,131 | 6,158 | 1,634,800 | 6,158 |
| 2015-11-11 | 6,141 | 6,177 | 6,131 | 6,152 | 1,796,400 | 6,152 |
| 2015-11-10 | 6,069 | 6,180 | 6,063 | 6,180 | 1,543,000 | 6,180 |
| 2015-11-09 | 6,126 | 6,157 | 6,074 | 6,143 | 2,292,800 | 6,143 |
| 2015-11-06 | 6,052 | 6,116 | 6,030 | 6,116 | 1,711,900 | 6,116 |
| 2015-11-05 | 5,993 | 6,080 | 5,950 | 6,033 | 2,075,000 | 6,033 |
| 2015-11-04 | 5,999 | 6,033 | 5,951 | 5,955 | 2,840,900 | 5,955 |
| 2015-11-02 | 5,753 | 5,879 | 5,753 | 5,859 | 1,817,100 | 5,859 |
| 2015-10-30 | 5,898 | 5,970 | 5,880 | 5,930 | 2,922,800 | 5,930 |
| 2015-10-29 | 5,896 | 5,920 | 5,840 | 5,849 | 5,860,200 | 5,849 |
| 2015-10-28 | 5,810 | 5,873 | 5,802 | 5,863 | 2,685,300 | 5,863 |
| 2015-10-27 | 5,785 | 5,803 | 5,744 | 5,753 | 1,447,100 | 5,753 |
| 2015-10-26 | 5,771 | 5,816 | 5,742 | 5,784 | 1,933,600 | 5,784 |
| 2015-10-23 | 5,701 | 5,728 | 5,669 | 5,713 | 2,247,400 | 5,713 |
| 2015-10-22 | 5,614 | 5,665 | 5,585 | 5,601 | 1,734,400 | 5,601 |
| 2015-10-21 | 5,687 | 5,699 | 5,624 | 5,694 | 1,814,400 | 5,694 |
| 2015-10-20 | 5,693 | 5,717 | 5,650 | 5,689 | 1,246,200 | 5,689 |
| 2015-10-19 | 5,692 | 5,737 | 5,610 | 5,645 | 1,965,800 | 5,645 |
| 2015-10-16 | 5,611 | 5,696 | 5,596 | 5,674 | 2,148,900 | 5,674 |
| 2015-10-15 | 5,486 | 5,595 | 5,436 | 5,585 | 2,269,100 | 5,585 |
| 2015-10-14 | 5,496 | 5,523 | 5,383 | 5,427 | 2,171,900 | 5,427 |
| 2015-10-13 | 5,465 | 5,529 | 5,446 | 5,467 | 2,299,500 | 5,467 |
| 2015-10-09 | 5,478 | 5,506 | 5,394 | 5,505 | 2,770,300 | 5,505 |
| 2015-10-08 | 5,550 | 5,576 | 5,412 | 5,423 | 2,622,400 | 5,423 |
| 2015-10-07 | 5,478 | 5,525 | 5,410 | 5,486 | 2,549,700 | 5,486 |
| 2015-10-06 | 5,440 | 5,468 | 5,377 | 5,427 | 1,965,400 | 5,427 |
| 2015-10-05 | 5,334 | 5,399 | 5,303 | 5,369 | 1,453,200 | 5,369 |
| 2015-10-02 | 5,261 | 5,265 | 5,176 | 5,256 | 1,704,800 | 5,256 |
| 2015-10-01 | 5,266 | 5,327 | 5,187 | 5,295 | 2,264,800 | 5,295 |
| 2015-09-30 | 5,204 | 5,257 | 5,162 | 5,237 | 2,559,400 | 5,237 |
| 2015-09-29 | 5,300 | 5,302 | 5,086 | 5,114 | 2,890,600 | 5,114 |
| 2015-09-28 | 5,501 | 5,550 | 5,389 | 5,422 | 2,074,300 | 5,422 |
| 2015-09-25 | 5,437 | 5,549 | 5,400 | 5,545 | 2,768,200 | 5,545 |
| 2015-09-24 | 5,570 | 5,584 | 5,445 | 5,445 | 3,460,500 | 5,445 |
| 2015-09-18 | 5,710 | 5,743 | 5,642 | 5,642 | 2,589,600 | 5,642 |
| 2015-09-17 | 5,750 | 5,763 | 5,667 | 5,706 | 1,943,800 | 5,706 |
| 2015-09-16 | 5,760 | 5,784 | 5,686 | 5,712 | 1,893,300 | 5,712 |
| 2015-09-15 | 5,789 | 5,805 | 5,681 | 5,710 | 1,855,600 | 5,710 |
| 2015-09-14 | 5,791 | 5,828 | 5,729 | 5,730 | 1,546,300 | 5,730 |
| 2015-09-11 | 5,732 | 5,827 | 5,701 | 5,744 | 3,759,700 | 5,744 |
| 2015-09-10 | 5,736 | 5,816 | 5,711 | 5,772 | 1,980,600 | 5,772 |
| 2015-09-09 | 5,670 | 5,900 | 5,625 | 5,900 | 3,032,900 | 5,900 |
| 2015-09-08 | 5,689 | 5,689 | 5,472 | 5,476 | 2,362,500 | 5,476 |
| 2015-09-07 | 5,650 | 5,713 | 5,578 | 5,680 | 1,849,400 | 5,680 |
| 2015-09-04 | 5,774 | 5,779 | 5,600 | 5,670 | 2,049,000 | 5,670 |
| 2015-09-03 | 5,808 | 5,878 | 5,750 | 5,752 | 1,770,300 | 5,752 |
| 2015-09-02 | 5,610 | 5,828 | 5,580 | 5,695 | 2,317,900 | 5,695 |
| 2015-09-01 | 5,946 | 5,946 | 5,700 | 5,700 | 2,613,700 | 5,700 |
| 2015-08-31 | 5,955 | 5,995 | 5,883 | 5,962 | 1,975,400 | 5,962 |
| 2015-08-28 | 6,010 | 6,010 | 5,902 | 5,966 | 2,222,200 | 5,966 |
| 2015-08-27 | 5,915 | 5,972 | 5,812 | 5,835 | 2,374,900 | 5,835 |
| 2015-08-26 | 5,701 | 5,817 | 5,673 | 5,770 | 3,801,600 | 5,770 |
| 2015-08-25 | 5,800 | 6,112 | 5,690 | 5,690 | 6,204,500 | 5,690 |
| 2015-08-24 | 6,060 | 6,143 | 5,956 | 5,966 | 4,069,000 | 5,966 |
| 2015-08-21 | 6,383 | 6,387 | 6,266 | 6,284 | 3,595,300 | 6,284 |
| 2015-08-20 | 6,565 | 6,602 | 6,477 | 6,488 | 2,080,600 | 6,488 |
| 2015-08-19 | 6,546 | 6,600 | 6,523 | 6,534 | 1,566,300 | 6,534 |
| 2015-08-18 | 6,550 | 6,609 | 6,539 | 6,583 | 2,359,600 | 6,583 |
| 2015-08-17 | 6,505 | 6,550 | 6,503 | 6,523 | 1,388,600 | 6,523 |
| 2015-08-14 | 6,505 | 6,524 | 6,459 | 6,499 | 1,984,300 | 6,499 |
| 2015-08-13 | 6,416 | 6,505 | 6,382 | 6,501 | 2,663,800 | 6,501 |
| 2015-08-12 | 6,415 | 6,470 | 6,362 | 6,450 | 3,010,900 | 6,450 |
| 2015-08-11 | 6,427 | 6,432 | 6,343 | 6,421 | 2,245,000 | 6,421 |
| 2015-08-10 | 6,297 | 6,427 | 6,287 | 6,415 | 2,067,000 | 6,415 |
| 2015-08-07 | 6,300 | 6,339 | 6,252 | 6,300 | 1,635,800 | 6,300 |
| 2015-08-06 | 6,418 | 6,437 | 6,341 | 6,341 | 2,024,100 | 6,341 |
| 2015-08-05 | 6,430 | 6,474 | 6,328 | 6,403 | 2,436,400 | 6,403 |
| 2015-08-04 | 6,320 | 6,450 | 6,318 | 6,432 | 3,047,100 | 6,432 |
| 2015-08-03 | 6,243 | 6,318 | 6,206 | 6,301 | 2,077,400 | 6,301 |
| 2015-07-31 | 6,131 | 6,280 | 6,123 | 6,240 | 3,719,600 | 6,240 |
| 2015-07-30 | 6,114 | 6,165 | 6,082 | 6,102 | 1,382,500 | 6,102 |
| 2015-07-29 | 6,105 | 6,117 | 6,057 | 6,082 | 958,700 | 6,082 |
| 2015-07-28 | 6,085 | 6,123 | 6,035 | 6,068 | 1,793,300 | 6,068 |
| 2015-07-27 | 6,124 | 6,167 | 6,081 | 6,108 | 1,877,700 | 6,108 |
| 2015-07-24 | 6,216 | 6,230 | 6,182 | 6,218 | 1,415,300 | 6,218 |
| 2015-07-23 | 6,154 | 6,220 | 6,122 | 6,202 | 1,606,300 | 6,202 |
| 2015-07-22 | 6,200 | 6,208 | 6,145 | 6,154 | 1,545,800 | 6,154 |
| 2015-07-21 | 6,256 | 6,297 | 6,193 | 6,200 | 1,975,200 | 6,200 |
| 2015-07-17 | 6,210 | 6,271 | 6,180 | 6,229 | 1,407,200 | 6,229 |
| 2015-07-16 | 6,260 | 6,284 | 6,179 | 6,201 | 2,009,000 | 6,201 |
| 2015-07-15 | 6,161 | 6,244 | 6,146 | 6,213 | 3,230,200 | 6,213 |
| 2015-07-14 | 6,113 | 6,167 | 6,100 | 6,161 | 2,153,700 | 6,161 |
| 2015-07-13 | 6,000 | 6,083 | 5,972 | 6,058 | 2,148,900 | 6,058 |
| 2015-07-10 | 5,939 | 6,044 | 5,920 | 5,934 | 2,935,400 | 5,934 |
| 2015-07-09 | 5,876 | 5,954 | 5,811 | 5,940 | 3,668,700 | 5,940 |
| 2015-07-08 | 6,020 | 6,052 | 5,929 | 5,929 | 2,661,700 | 5,929 |
| 2015-07-07 | 6,007 | 6,096 | 6,004 | 6,064 | 2,174,600 | 6,064 |
| 2015-07-06 | 5,900 | 6,009 | 5,894 | 5,948 | 1,871,800 | 5,948 |
| 2015-07-03 | 5,990 | 6,002 | 5,958 | 5,983 | 1,231,700 | 5,983 |
| 2015-07-02 | 5,945 | 6,019 | 5,917 | 5,997 | 2,539,300 | 5,997 |
| 2015-07-01 | 5,911 | 5,925 | 5,863 | 5,870 | 1,920,300 | 5,870 |
| 2015-06-30 | 5,833 | 5,948 | 5,825 | 5,911 | 2,603,300 | 5,911 |
| 2015-06-29 | 5,889 | 5,926 | 5,836 | 5,836 | 2,706,400 | 5,836 |
| 2015-06-26 | 5,990 | 6,012 | 5,950 | 5,961 | 2,041,200 | 5,961 |
| 2015-06-25 | 6,070 | 6,086 | 6,029 | 6,031 | 1,785,300 | 6,031 |
| 2015-06-24 | 6,090 | 6,090 | 6,052 | 6,067 | 2,526,200 | 6,067 |
| 2015-06-23 | 6,061 | 6,085 | 6,029 | 6,062 | 2,088,400 | 6,062 |
| 2015-06-22 | 5,911 | 6,035 | 5,908 | 6,018 | 1,957,200 | 6,018 |
| 2015-06-19 | 5,972 | 5,986 | 5,900 | 5,903 | 3,024,100 | 5,903 |
| 2015-06-18 | 5,952 | 5,969 | 5,919 | 5,919 | 1,766,100 | 5,919 |
| 2015-06-17 | 6,010 | 6,020 | 5,954 | 5,962 | 1,886,000 | 5,962 |
| 2015-06-16 | 6,073 | 6,122 | 6,000 | 6,012 | 1,968,600 | 6,012 |
| 2015-06-15 | 6,040 | 6,145 | 6,033 | 6,135 | 1,509,100 | 6,135 |
| 2015-06-12 | 6,154 | 6,159 | 6,082 | 6,115 | 3,179,400 | 6,115 |
| 2015-06-11 | 6,070 | 6,170 | 6,068 | 6,094 | 3,206,100 | 6,094 |
| 2015-06-10 | 5,960 | 6,088 | 5,959 | 6,040 | 3,076,500 | 6,040 |
| 2015-06-09 | 5,955 | 6,036 | 5,955 | 5,960 | 1,796,000 | 5,960 |
| 2015-06-08 | 6,010 | 6,019 | 5,961 | 5,981 | 1,784,900 | 5,981 |
| 2015-06-05 | 5,985 | 6,006 | 5,961 | 6,003 | 1,703,600 | 6,003 |
| 2015-06-04 | 6,044 | 6,044 | 5,987 | 5,993 | 1,991,500 | 5,993 |
| 2015-06-03 | 6,001 | 6,050 | 5,991 | 6,010 | 1,818,600 | 6,010 |
| 2015-06-02 | 6,092 | 6,104 | 6,006 | 6,027 | 2,431,300 | 6,027 |
| 2015-06-01 | 6,019 | 6,070 | 5,991 | 6,049 | 2,398,000 | 6,049 |
| 2015-05-29 | 6,080 | 6,132 | 6,040 | 6,040 | 3,295,200 | 6,040 |
| 2015-05-28 | 5,980 | 6,074 | 5,966 | 6,048 | 2,841,400 | 6,048 |
| 2015-05-27 | 6,015 | 6,030 | 5,953 | 5,953 | 3,167,900 | 5,953 |
| 2015-05-26 | 6,000 | 6,035 | 5,999 | 6,011 | 1,829,300 | 6,011 |
| 2015-05-25 | 5,988 | 6,023 | 5,977 | 6,004 | 2,141,800 | 6,004 |
| 2015-05-22 | 6,002 | 6,008 | 5,950 | 5,975 | 2,103,100 | 5,975 |
| 2015-05-21 | 6,025 | 6,039 | 5,990 | 6,004 | 2,574,500 | 6,004 |
| 2015-05-20 | 6,064 | 6,068 | 5,991 | 5,998 | 3,221,100 | 5,998 |
| 2015-05-19 | 6,050 | 6,100 | 6,033 | 6,047 | 3,556,400 | 6,047 |
| 2015-05-18 | 6,001 | 6,080 | 5,901 | 6,067 | 5,879,900 | 6,067 |
| 2015-05-15 | 6,195 | 6,245 | 6,176 | 6,226 | 2,310,000 | 6,226 |
| 2015-05-14 | 6,212 | 6,212 | 6,137 | 6,170 | 2,139,800 | 6,170 |
| 2015-05-13 | 6,200 | 6,226 | 6,165 | 6,215 | 2,012,300 | 6,215 |
| 2015-05-12 | 6,200 | 6,233 | 6,143 | 6,220 | 1,836,800 | 6,220 |
| 2015-05-11 | 6,199 | 6,260 | 6,163 | 6,207 | 2,329,300 | 6,207 |
| 2015-05-08 | 6,171 | 6,195 | 6,105 | 6,113 | 2,425,600 | 6,113 |
| 2015-05-07 | 6,189 | 6,263 | 6,121 | 6,171 | 2,880,100 | 6,171 |
| 2015-05-01 | 6,152 | 6,205 | 6,126 | 6,193 | 2,749,600 | 6,193 |
| 2015-04-30 | 5,950 | 6,165 | 5,939 | 6,157 | 5,737,300 | 6,157 |
| 2015-04-28 | 6,280 | 6,307 | 6,211 | 6,291 | 2,400,400 | 6,291 |
| 2015-04-27 | 6,249 | 6,288 | 6,226 | 6,248 | 1,413,000 | 6,248 |
| 2015-04-24 | 6,300 | 6,305 | 6,232 | 6,247 | 1,501,100 | 6,247 |
| 2015-04-23 | 6,301 | 6,310 | 6,266 | 6,299 | 1,821,500 | 6,299 |
| 2015-04-22 | 6,318 | 6,319 | 6,275 | 6,299 | 2,054,500 | 6,299 |
| 2015-04-21 | 6,300 | 6,320 | 6,262 | 6,299 | 3,244,500 | 6,299 |
| 2015-04-20 | 6,151 | 6,290 | 6,136 | 6,223 | 3,801,900 | 6,223 |
| 2015-04-17 | 6,011 | 6,135 | 5,995 | 6,095 | 3,655,500 | 6,095 |
| 2015-04-16 | 5,990 | 6,026 | 5,920 | 6,026 | 2,319,800 | 6,026 |
| 2015-04-15 | 6,008 | 6,038 | 5,982 | 6,017 | 1,720,200 | 6,017 |
| 2015-04-14 | 6,075 | 6,082 | 6,023 | 6,038 | 1,543,200 | 6,038 |
| 2015-04-13 | 6,064 | 6,112 | 6,038 | 6,079 | 1,690,400 | 6,079 |
| 2015-04-10 | 6,105 | 6,110 | 6,032 | 6,065 | 2,790,400 | 6,065 |
| 2015-04-09 | 6,104 | 6,125 | 6,025 | 6,084 | 2,120,000 | 6,084 |
| 2015-04-08 | 5,998 | 6,053 | 5,960 | 6,045 | 2,194,500 | 6,045 |
| 2015-04-07 | 5,970 | 5,977 | 5,914 | 5,949 | 1,460,600 | 5,949 |
| 2015-04-06 | 5,900 | 5,947 | 5,853 | 5,935 | 1,119,100 | 5,935 |
| 2015-04-03 | 5,970 | 5,999 | 5,900 | 5,933 | 2,100,700 | 5,933 |
| 2015-04-02 | 5,900 | 6,000 | 5,893 | 5,945 | 3,341,100 | 5,945 |
| 2015-04-01 | 5,951 | 5,978 | 5,800 | 5,877 | 4,162,400 | 5,877 |
| 2015-03-31 | 6,159 | 6,179 | 5,999 | 5,999 | 2,994,300 | 5,999 |
| 2015-03-30 | 6,054 | 6,100 | 5,985 | 6,080 | 3,417,200 | 6,080 |
| 2015-03-27 | 6,129 | 6,213 | 6,073 | 6,111 | 3,376,100 | 6,111 |
| 2015-03-26 | 6,365 | 6,371 | 6,220 | 6,245 | 4,018,600 | 6,245 |
| 2015-03-25 | 6,426 | 6,440 | 6,315 | 6,368 | 2,856,000 | 6,368 |
| 2015-03-24 | 6,500 | 6,527 | 6,414 | 6,425 | 4,246,500 | 6,425 |
| 2015-03-23 | 6,354 | 6,486 | 6,322 | 6,470 | 3,958,800 | 6,470 |
| 2015-03-20 | 6,315 | 6,344 | 6,238 | 6,339 | 2,831,300 | 6,339 |
| 2015-03-19 | 6,378 | 6,399 | 6,286 | 6,316 | 3,126,100 | 6,316 |
| 2015-03-18 | 6,332 | 6,400 | 6,326 | 6,378 | 2,108,300 | 6,378 |
| 2015-03-17 | 6,321 | 6,395 | 6,316 | 6,377 | 2,026,200 | 6,377 |
| 2015-03-16 | 6,344 | 6,344 | 6,302 | 6,305 | 3,227,200 | 6,305 |
| 2015-03-13 | 6,437 | 6,455 | 6,400 | 6,408 | 6,276,400 | 6,408 |
| 2015-03-12 | 6,443 | 6,489 | 6,410 | 6,486 | 2,934,900 | 6,486 |
| 2015-03-11 | 6,358 | 6,489 | 6,353 | 6,445 | 2,172,900 | 6,445 |
| 2015-03-10 | 6,473 | 6,497 | 6,392 | 6,431 | 2,839,400 | 6,431 |
| 2015-03-09 | 6,610 | 6,624 | 6,404 | 6,450 | 4,229,400 | 6,450 |
| 2015-03-06 | 6,502 | 6,657 | 6,502 | 6,636 | 3,504,900 | 6,636 |
| 2015-03-05 | 6,400 | 6,545 | 6,399 | 6,516 | 4,179,500 | 6,516 |
| 2015-03-04 | 6,300 | 6,400 | 6,240 | 6,390 | 3,282,600 | 6,390 |
| 2015-03-03 | 6,218 | 6,308 | 6,209 | 6,302 | 3,281,100 | 6,302 |
| 2015-03-02 | 6,110 | 6,222 | 6,108 | 6,195 | 2,752,500 | 6,195 |
| 2015-02-27 | 6,127 | 6,142 | 6,089 | 6,123 | 2,353,800 | 6,123 |
| 2015-02-26 | 6,099 | 6,144 | 6,085 | 6,108 | 1,678,400 | 6,108 |
| 2015-02-25 | 6,150 | 6,166 | 6,090 | 6,105 | 1,866,400 | 6,105 |
| 2015-02-24 | 6,096 | 6,136 | 6,066 | 6,136 | 2,752,700 | 6,136 |
| 2015-02-23 | 6,060 | 6,105 | 6,039 | 6,082 | 2,263,800 | 6,082 |
| 2015-02-20 | 6,078 | 6,099 | 6,022 | 6,052 | 1,945,200 | 6,052 |
| 2015-02-19 | 6,090 | 6,110 | 6,068 | 6,078 | 2,167,400 | 6,078 |
| 2015-02-18 | 6,050 | 6,114 | 6,015 | 6,109 | 3,248,400 | 6,109 |
| 2015-02-17 | 6,001 | 6,049 | 5,981 | 6,035 | 1,694,400 | 6,035 |
| 2015-02-16 | 6,098 | 6,100 | 5,988 | 6,047 | 2,254,500 | 6,047 |
| 2015-02-13 | 6,070 | 6,097 | 6,040 | 6,063 | 2,670,500 | 6,063 |
| 2015-02-12 | 6,000 | 6,098 | 5,999 | 6,060 | 4,651,800 | 6,060 |
| 2015-02-10 | 5,929 | 5,950 | 5,890 | 5,950 | 2,590,900 | 5,950 |
| 2015-02-09 | 5,897 | 5,943 | 5,870 | 5,922 | 2,635,100 | 5,922 |
| 2015-02-06 | 5,864 | 5,914 | 5,840 | 5,864 | 2,721,300 | 5,864 |
| 2015-02-05 | 5,900 | 5,947 | 5,836 | 5,878 | 2,601,000 | 5,878 |
| 2015-02-04 | 5,800 | 5,904 | 5,783 | 5,894 | 3,359,600 | 5,894 |
| 2015-02-03 | 5,880 | 5,884 | 5,718 | 5,776 | 4,121,200 | 5,776 |
| 2015-02-02 | 5,821 | 5,906 | 5,806 | 5,888 | 2,538,400 | 5,888 |
| 2015-01-30 | 5,900 | 5,970 | 5,899 | 5,903 | 4,487,900 | 5,903 |
| 2015-01-29 | 5,778 | 5,895 | 5,776 | 5,860 | 3,185,400 | 5,860 |
| 2015-01-28 | 5,750 | 5,812 | 5,742 | 5,805 | 2,867,800 | 5,805 |
| 2015-01-27 | 5,676 | 5,787 | 5,675 | 5,787 | 4,464,500 | 5,787 |
| 2015-01-26 | 5,490 | 5,630 | 5,484 | 5,627 | 3,265,900 | 5,627 |
| 2015-01-23 | 5,580 | 5,583 | 5,500 | 5,530 | 3,887,000 | 5,530 |
| 2015-01-22 | 5,550 | 5,592 | 5,510 | 5,556 | 2,859,400 | 5,556 |
| 2015-01-21 | 5,500 | 5,577 | 5,403 | 5,575 | 5,184,800 | 5,575 |
| 2015-01-20 | 5,327 | 5,502 | 5,320 | 5,502 | 6,209,200 | 5,502 |
| 2015-01-19 | 5,198 | 5,325 | 5,183 | 5,323 | 4,686,200 | 5,323 |
| 2015-01-16 | 5,113 | 5,194 | 5,104 | 5,194 | 3,072,500 | 5,194 |
| 2015-01-15 | 5,141 | 5,190 | 5,132 | 5,184 | 2,686,000 | 5,184 |
| 2015-01-14 | 5,140 | 5,167 | 5,107 | 5,121 | 2,696,600 | 5,121 |
| 2015-01-13 | 5,050 | 5,158 | 5,042 | 5,158 | 3,061,400 | 5,158 |
| 2015-01-09 | 5,107 | 5,125 | 5,081 | 5,107 | 2,978,400 | 5,107 |
| 2015-01-08 | 4,983.5 | 5,100 | 4,979.5 | 5,097 | 3,557,800 | 5,097 |
| 2015-01-07 | 4,904.5 | 4,959.5 | 4,904.5 | 4,913.5 | 1,881,100 | 4,913.50 |
| 2015-01-06 | 4,925 | 4,953 | 4,904.5 | 4,911 | 2,676,900 | 4,911 |
| 2015-01-05 | 4,983.5 | 5,027 | 4,923 | 5,000 | 1,858,000 | 5,000 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
