4506 住友ファーマ(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 | 1,478 | 1,478 | 1,427 | 1,431 | 1,832,800 | 1,431 |
| 2015-12-29 | 1,461 | 1,495 | 1,460 | 1,494 | 494,700 | 1,494 |
| 2015-12-28 | 1,446 | 1,477 | 1,442 | 1,475 | 572,000 | 1,475 |
| 2015-12-25 | 1,459 | 1,470 | 1,445 | 1,448 | 533,000 | 1,448 |
| 2015-12-24 | 1,485 | 1,488 | 1,447 | 1,450 | 873,000 | 1,450 |
| 2015-12-22 | 1,450 | 1,464 | 1,446 | 1,455 | 816,200 | 1,455 |
| 2015-12-21 | 1,453 | 1,455 | 1,427 | 1,455 | 1,075,800 | 1,455 |
| 2015-12-18 | 1,460 | 1,526 | 1,454 | 1,464 | 2,065,600 | 1,464 |
| 2015-12-17 | 1,465 | 1,472 | 1,446 | 1,464 | 1,035,100 | 1,464 |
| 2015-12-16 | 1,423 | 1,423 | 1,402 | 1,416 | 1,096,400 | 1,416 |
| 2015-12-15 | 1,412 | 1,426 | 1,394 | 1,396 | 730,300 | 1,396 |
| 2015-12-14 | 1,396 | 1,411 | 1,388 | 1,407 | 871,700 | 1,407 |
| 2015-12-11 | 1,427 | 1,449 | 1,417 | 1,427 | 2,716,700 | 1,427 |
| 2015-12-10 | 1,414 | 1,419 | 1,395 | 1,410 | 1,300,900 | 1,410 |
| 2015-12-09 | 1,465 | 1,467 | 1,441 | 1,444 | 1,086,800 | 1,444 |
| 2015-12-08 | 1,469 | 1,481 | 1,456 | 1,465 | 917,700 | 1,465 |
| 2015-12-07 | 1,467 | 1,475 | 1,450 | 1,463 | 978,900 | 1,463 |
| 2015-12-04 | 1,473 | 1,473 | 1,432 | 1,437 | 1,423,100 | 1,437 |
| 2015-12-03 | 1,497 | 1,508 | 1,488 | 1,500 | 1,180,800 | 1,500 |
| 2015-12-02 | 1,483 | 1,500 | 1,474 | 1,485 | 1,567,000 | 1,485 |
| 2015-12-01 | 1,479 | 1,486 | 1,460 | 1,483 | 1,171,000 | 1,483 |
| 2015-11-30 | 1,496 | 1,500 | 1,475 | 1,481 | 1,668,100 | 1,481 |
| 2015-11-27 | 1,504 | 1,510 | 1,485 | 1,489 | 847,600 | 1,489 |
| 2015-11-26 | 1,499 | 1,506 | 1,486 | 1,499 | 1,115,000 | 1,499 |
| 2015-11-25 | 1,493 | 1,497 | 1,478 | 1,495 | 761,600 | 1,495 |
| 2015-11-24 | 1,488 | 1,500 | 1,482 | 1,493 | 1,000,700 | 1,493 |
| 2015-11-20 | 1,465 | 1,480 | 1,453 | 1,480 | 924,700 | 1,480 |
| 2015-11-19 | 1,474 | 1,475 | 1,458 | 1,465 | 1,018,800 | 1,465 |
| 2015-11-18 | 1,464 | 1,470 | 1,454 | 1,456 | 960,900 | 1,456 |
| 2015-11-17 | 1,465 | 1,465 | 1,440 | 1,446 | 1,111,400 | 1,446 |
| 2015-11-16 | 1,423 | 1,464 | 1,408 | 1,455 | 1,056,100 | 1,455 |
| 2015-11-13 | 1,434 | 1,447 | 1,418 | 1,444 | 1,268,900 | 1,444 |
| 2015-11-12 | 1,432 | 1,452 | 1,422 | 1,444 | 1,198,900 | 1,444 |
| 2015-11-11 | 1,409 | 1,437 | 1,403 | 1,433 | 1,463,800 | 1,433 |
| 2015-11-10 | 1,370 | 1,402 | 1,368 | 1,399 | 810,300 | 1,399 |
| 2015-11-09 | 1,377 | 1,391 | 1,365 | 1,382 | 1,107,200 | 1,382 |
| 2015-11-06 | 1,353 | 1,379 | 1,347 | 1,369 | 1,156,800 | 1,369 |
| 2015-11-05 | 1,342 | 1,367 | 1,337 | 1,354 | 893,500 | 1,354 |
| 2015-11-04 | 1,328 | 1,367 | 1,321 | 1,343 | 1,676,200 | 1,343 |
| 2015-11-02 | 1,330 | 1,331 | 1,299 | 1,302 | 1,325,000 | 1,302 |
| 2015-10-30 | 1,315 | 1,350 | 1,309 | 1,343 | 1,896,000 | 1,343 |
| 2015-10-29 | 1,285 | 1,336 | 1,272 | 1,324 | 2,939,000 | 1,324 |
| 2015-10-28 | 1,352 | 1,355 | 1,327 | 1,345 | 703,200 | 1,345 |
| 2015-10-27 | 1,349 | 1,354 | 1,335 | 1,344 | 1,068,900 | 1,344 |
| 2015-10-26 | 1,355 | 1,361 | 1,335 | 1,340 | 1,324,500 | 1,340 |
| 2015-10-23 | 1,358 | 1,380 | 1,336 | 1,338 | 2,831,400 | 1,338 |
| 2015-10-22 | 1,328 | 1,348 | 1,328 | 1,335 | 1,029,000 | 1,335 |
| 2015-10-21 | 1,321 | 1,343 | 1,308 | 1,336 | 1,111,800 | 1,336 |
| 2015-10-20 | 1,333 | 1,342 | 1,321 | 1,331 | 544,300 | 1,331 |
| 2015-10-19 | 1,323 | 1,344 | 1,316 | 1,330 | 1,036,200 | 1,330 |
| 2015-10-16 | 1,299 | 1,328 | 1,299 | 1,309 | 1,153,300 | 1,309 |
| 2015-10-15 | 1,275 | 1,302 | 1,273 | 1,293 | 1,408,400 | 1,293 |
| 2015-10-14 | 1,270 | 1,273 | 1,249 | 1,263 | 1,404,800 | 1,263 |
| 2015-10-13 | 1,260 | 1,291 | 1,260 | 1,279 | 1,755,800 | 1,279 |
| 2015-10-09 | 1,205 | 1,267 | 1,199 | 1,261 | 2,562,300 | 1,261 |
| 2015-10-08 | 1,199 | 1,211 | 1,187 | 1,187 | 1,425,000 | 1,187 |
| 2015-10-07 | 1,198 | 1,199 | 1,175 | 1,198 | 1,250,400 | 1,198 |
| 2015-10-06 | 1,219 | 1,222 | 1,198 | 1,206 | 1,146,500 | 1,206 |
| 2015-10-05 | 1,193 | 1,215 | 1,181 | 1,210 | 1,529,700 | 1,210 |
| 2015-10-02 | 1,172 | 1,180 | 1,153 | 1,168 | 1,058,300 | 1,168 |
| 2015-10-01 | 1,195 | 1,199 | 1,161 | 1,190 | 1,543,200 | 1,190 |
| 2015-09-30 | 1,197 | 1,205 | 1,172 | 1,194 | 1,266,300 | 1,194 |
| 2015-09-29 | 1,207 | 1,214 | 1,166 | 1,171 | 1,498,300 | 1,171 |
| 2015-09-28 | 1,274 | 1,279 | 1,230 | 1,236 | 927,500 | 1,236 |
| 2015-09-25 | 1,285 | 1,297 | 1,246 | 1,271 | 1,841,300 | 1,271 |
| 2015-09-24 | 1,271 | 1,296 | 1,258 | 1,258 | 778,200 | 1,258 |
| 2015-09-18 | 1,303 | 1,319 | 1,285 | 1,286 | 1,181,300 | 1,286 |
| 2015-09-17 | 1,336 | 1,336 | 1,302 | 1,317 | 1,014,000 | 1,317 |
| 2015-09-16 | 1,360 | 1,360 | 1,317 | 1,335 | 738,900 | 1,335 |
| 2015-09-15 | 1,350 | 1,356 | 1,330 | 1,340 | 811,500 | 1,340 |
| 2015-09-14 | 1,360 | 1,369 | 1,338 | 1,339 | 919,200 | 1,339 |
| 2015-09-11 | 1,313 | 1,363 | 1,313 | 1,350 | 2,491,300 | 1,350 |
| 2015-09-10 | 1,326 | 1,342 | 1,304 | 1,334 | 1,453,000 | 1,334 |
| 2015-09-09 | 1,300 | 1,375 | 1,296 | 1,370 | 1,534,600 | 1,370 |
| 2015-09-08 | 1,320 | 1,323 | 1,251 | 1,254 | 1,168,300 | 1,254 |
| 2015-09-07 | 1,301 | 1,329 | 1,287 | 1,306 | 1,032,000 | 1,306 |
| 2015-09-04 | 1,311 | 1,333 | 1,285 | 1,306 | 1,848,300 | 1,306 |
| 2015-09-03 | 1,296 | 1,338 | 1,296 | 1,310 | 1,513,500 | 1,310 |
| 2015-09-02 | 1,231 | 1,342 | 1,231 | 1,310 | 2,965,800 | 1,310 |
| 2015-09-01 | 1,292 | 1,307 | 1,250 | 1,250 | 1,802,000 | 1,250 |
| 2015-08-31 | 1,317 | 1,330 | 1,287 | 1,296 | 2,121,100 | 1,296 |
| 2015-08-28 | 1,318 | 1,331 | 1,307 | 1,328 | 1,071,400 | 1,328 |
| 2015-08-27 | 1,320 | 1,338 | 1,299 | 1,310 | 958,700 | 1,310 |
| 2015-08-26 | 1,268 | 1,314 | 1,266 | 1,308 | 1,572,900 | 1,308 |
| 2015-08-25 | 1,297 | 1,335 | 1,263 | 1,264 | 1,953,600 | 1,264 |
| 2015-08-24 | 1,388 | 1,388 | 1,323 | 1,327 | 1,528,100 | 1,327 |
| 2015-08-21 | 1,442 | 1,450 | 1,417 | 1,417 | 741,900 | 1,417 |
| 2015-08-20 | 1,490 | 1,499 | 1,460 | 1,462 | 733,600 | 1,462 |
| 2015-08-19 | 1,535 | 1,537 | 1,499 | 1,500 | 687,600 | 1,500 |
| 2015-08-18 | 1,541 | 1,548 | 1,529 | 1,540 | 664,900 | 1,540 |
| 2015-08-17 | 1,539 | 1,549 | 1,521 | 1,532 | 766,400 | 1,532 |
| 2015-08-14 | 1,536 | 1,541 | 1,520 | 1,534 | 824,700 | 1,534 |
| 2015-08-13 | 1,512 | 1,536 | 1,500 | 1,532 | 1,195,400 | 1,532 |
| 2015-08-12 | 1,520 | 1,524 | 1,491 | 1,501 | 859,700 | 1,501 |
| 2015-08-11 | 1,531 | 1,540 | 1,492 | 1,520 | 1,180,400 | 1,520 |
| 2015-08-10 | 1,508 | 1,541 | 1,503 | 1,527 | 970,100 | 1,527 |
| 2015-08-07 | 1,534 | 1,538 | 1,498 | 1,517 | 1,471,900 | 1,517 |
| 2015-08-06 | 1,539 | 1,546 | 1,506 | 1,508 | 955,200 | 1,508 |
| 2015-08-05 | 1,528 | 1,545 | 1,511 | 1,528 | 1,181,500 | 1,528 |
| 2015-08-04 | 1,454 | 1,531 | 1,450 | 1,528 | 2,571,200 | 1,528 |
| 2015-08-03 | 1,471 | 1,471 | 1,435 | 1,453 | 2,511,100 | 1,453 |
| 2015-07-31 | 1,464 | 1,484 | 1,463 | 1,483 | 1,264,600 | 1,483 |
| 2015-07-30 | 1,420 | 1,485 | 1,420 | 1,483 | 1,761,200 | 1,483 |
| 2015-07-29 | 1,471 | 1,480 | 1,444 | 1,452 | 1,034,300 | 1,452 |
| 2015-07-28 | 1,458 | 1,464 | 1,433 | 1,457 | 1,036,800 | 1,457 |
| 2015-07-27 | 1,468 | 1,480 | 1,452 | 1,458 | 960,200 | 1,458 |
| 2015-07-24 | 1,473 | 1,486 | 1,467 | 1,473 | 1,631,500 | 1,473 |
| 2015-07-23 | 1,450 | 1,474 | 1,444 | 1,470 | 1,243,800 | 1,470 |
| 2015-07-22 | 1,440 | 1,449 | 1,435 | 1,442 | 1,064,300 | 1,442 |
| 2015-07-21 | 1,434 | 1,448 | 1,432 | 1,448 | 882,200 | 1,448 |
| 2015-07-17 | 1,428 | 1,447 | 1,419 | 1,431 | 1,028,300 | 1,431 |
| 2015-07-16 | 1,439 | 1,449 | 1,417 | 1,427 | 1,119,200 | 1,427 |
| 2015-07-15 | 1,422 | 1,439 | 1,419 | 1,426 | 1,499,000 | 1,426 |
| 2015-07-14 | 1,414 | 1,428 | 1,411 | 1,419 | 1,564,500 | 1,419 |
| 2015-07-13 | 1,376 | 1,398 | 1,374 | 1,394 | 948,700 | 1,394 |
| 2015-07-10 | 1,361 | 1,403 | 1,357 | 1,364 | 2,100,000 | 1,364 |
| 2015-07-09 | 1,353 | 1,359 | 1,318 | 1,355 | 1,833,700 | 1,355 |
| 2015-07-08 | 1,406 | 1,410 | 1,372 | 1,373 | 1,671,500 | 1,373 |
| 2015-07-07 | 1,382 | 1,409 | 1,377 | 1,405 | 1,436,200 | 1,405 |
| 2015-07-06 | 1,361 | 1,399 | 1,354 | 1,368 | 1,592,600 | 1,368 |
| 2015-07-03 | 1,378 | 1,391 | 1,372 | 1,381 | 1,166,800 | 1,381 |
| 2015-07-02 | 1,355 | 1,380 | 1,347 | 1,373 | 1,574,200 | 1,373 |
| 2015-07-01 | 1,349 | 1,351 | 1,321 | 1,338 | 1,866,800 | 1,338 |
| 2015-06-30 | 1,355 | 1,370 | 1,344 | 1,349 | 1,869,200 | 1,349 |
| 2015-06-29 | 1,356 | 1,357 | 1,324 | 1,325 | 1,924,800 | 1,325 |
| 2015-06-26 | 1,391 | 1,399 | 1,377 | 1,386 | 1,327,500 | 1,386 |
| 2015-06-25 | 1,440 | 1,440 | 1,383 | 1,386 | 2,687,400 | 1,386 |
| 2015-06-24 | 1,409 | 1,411 | 1,391 | 1,403 | 1,133,900 | 1,403 |
| 2015-06-23 | 1,390 | 1,410 | 1,380 | 1,407 | 1,867,500 | 1,407 |
| 2015-06-22 | 1,359 | 1,386 | 1,357 | 1,380 | 1,361,500 | 1,380 |
| 2015-06-19 | 1,367 | 1,388 | 1,346 | 1,346 | 2,449,400 | 1,346 |
| 2015-06-18 | 1,364 | 1,390 | 1,362 | 1,367 | 1,531,900 | 1,367 |
| 2015-06-17 | 1,361 | 1,372 | 1,351 | 1,359 | 1,924,700 | 1,359 |
| 2015-06-16 | 1,381 | 1,397 | 1,359 | 1,361 | 2,325,300 | 1,361 |
| 2015-06-15 | 1,338 | 1,384 | 1,335 | 1,381 | 1,859,100 | 1,381 |
| 2015-06-12 | 1,338 | 1,357 | 1,331 | 1,340 | 2,876,200 | 1,340 |
| 2015-06-11 | 1,321 | 1,329 | 1,306 | 1,329 | 2,197,000 | 1,329 |
| 2015-06-10 | 1,336 | 1,352 | 1,328 | 1,331 | 1,221,800 | 1,331 |
| 2015-06-09 | 1,349 | 1,349 | 1,330 | 1,331 | 1,253,800 | 1,331 |
| 2015-06-08 | 1,355 | 1,355 | 1,338 | 1,340 | 1,171,300 | 1,340 |
| 2015-06-05 | 1,360 | 1,362 | 1,340 | 1,344 | 1,283,200 | 1,344 |
| 2015-06-04 | 1,377 | 1,377 | 1,361 | 1,368 | 1,407,400 | 1,368 |
| 2015-06-03 | 1,388 | 1,388 | 1,360 | 1,369 | 1,497,200 | 1,369 |
| 2015-06-02 | 1,379 | 1,395 | 1,371 | 1,377 | 1,523,900 | 1,377 |
| 2015-06-01 | 1,397 | 1,398 | 1,379 | 1,382 | 2,092,900 | 1,382 |
| 2015-05-29 | 1,398 | 1,419 | 1,383 | 1,412 | 3,210,400 | 1,412 |
| 2015-05-28 | 1,429 | 1,429 | 1,406 | 1,408 | 1,325,000 | 1,408 |
| 2015-05-27 | 1,408 | 1,427 | 1,396 | 1,420 | 1,820,500 | 1,420 |
| 2015-05-26 | 1,407 | 1,417 | 1,405 | 1,410 | 1,875,600 | 1,410 |
| 2015-05-25 | 1,407 | 1,417 | 1,401 | 1,410 | 847,300 | 1,410 |
| 2015-05-22 | 1,414 | 1,414 | 1,400 | 1,406 | 1,124,300 | 1,406 |
| 2015-05-21 | 1,415 | 1,423 | 1,404 | 1,410 | 1,321,400 | 1,410 |
| 2015-05-20 | 1,420 | 1,420 | 1,398 | 1,408 | 1,784,800 | 1,408 |
| 2015-05-19 | 1,384 | 1,415 | 1,377 | 1,409 | 1,775,500 | 1,409 |
| 2015-05-18 | 1,354 | 1,377 | 1,353 | 1,374 | 1,254,600 | 1,374 |
| 2015-05-15 | 1,358 | 1,358 | 1,336 | 1,355 | 1,789,400 | 1,355 |
| 2015-05-14 | 1,347 | 1,360 | 1,335 | 1,358 | 1,875,500 | 1,358 |
| 2015-05-13 | 1,379 | 1,382 | 1,332 | 1,340 | 2,259,100 | 1,340 |
| 2015-05-12 | 1,365 | 1,379 | 1,343 | 1,358 | 2,175,900 | 1,358 |
| 2015-05-11 | 1,376 | 1,386 | 1,338 | 1,372 | 1,725,800 | 1,372 |
| 2015-05-08 | 1,364 | 1,375 | 1,346 | 1,360 | 1,599,500 | 1,360 |
| 2015-05-07 | 1,359 | 1,394 | 1,357 | 1,377 | 2,200,900 | 1,377 |
| 2015-05-01 | 1,350 | 1,361 | 1,340 | 1,354 | 983,200 | 1,354 |
| 2015-04-30 | 1,350 | 1,376 | 1,346 | 1,349 | 1,813,600 | 1,349 |
| 2015-04-28 | 1,363 | 1,374 | 1,354 | 1,364 | 2,085,000 | 1,364 |
| 2015-04-27 | 1,353 | 1,364 | 1,343 | 1,349 | 2,198,900 | 1,349 |
| 2015-04-24 | 1,390 | 1,405 | 1,388 | 1,399 | 864,100 | 1,399 |
| 2015-04-23 | 1,392 | 1,402 | 1,382 | 1,397 | 1,457,600 | 1,397 |
| 2015-04-22 | 1,388 | 1,403 | 1,378 | 1,401 | 1,765,100 | 1,401 |
| 2015-04-21 | 1,377 | 1,388 | 1,361 | 1,369 | 2,277,500 | 1,369 |
| 2015-04-20 | 1,402 | 1,418 | 1,372 | 1,376 | 1,883,400 | 1,376 |
| 2015-04-17 | 1,425 | 1,435 | 1,396 | 1,397 | 2,084,100 | 1,397 |
| 2015-04-16 | 1,432 | 1,432 | 1,403 | 1,425 | 1,139,200 | 1,425 |
| 2015-04-15 | 1,440 | 1,456 | 1,430 | 1,440 | 1,050,300 | 1,440 |
| 2015-04-14 | 1,433 | 1,456 | 1,432 | 1,445 | 666,900 | 1,445 |
| 2015-04-13 | 1,432 | 1,465 | 1,417 | 1,447 | 1,462,200 | 1,447 |
| 2015-04-10 | 1,445 | 1,456 | 1,409 | 1,417 | 1,631,200 | 1,417 |
| 2015-04-09 | 1,415 | 1,458 | 1,410 | 1,445 | 1,548,800 | 1,445 |
| 2015-04-08 | 1,410 | 1,411 | 1,386 | 1,406 | 2,286,900 | 1,406 |
| 2015-04-07 | 1,407 | 1,437 | 1,396 | 1,433 | 1,348,500 | 1,433 |
| 2015-04-06 | 1,383 | 1,408 | 1,381 | 1,403 | 959,700 | 1,403 |
| 2015-04-03 | 1,415 | 1,420 | 1,388 | 1,397 | 815,200 | 1,397 |
| 2015-04-02 | 1,416 | 1,433 | 1,408 | 1,417 | 1,628,400 | 1,417 |
| 2015-04-01 | 1,414 | 1,439 | 1,404 | 1,409 | 1,789,300 | 1,409 |
| 2015-03-31 | 1,443 | 1,453 | 1,412 | 1,424 | 1,894,700 | 1,424 |
| 2015-03-30 | 1,435 | 1,453 | 1,428 | 1,440 | 1,230,100 | 1,440 |
| 2015-03-27 | 1,491 | 1,500 | 1,420 | 1,429 | 1,988,300 | 1,429 |
| 2015-03-26 | 1,490 | 1,493 | 1,455 | 1,477 | 2,009,400 | 1,477 |
| 2015-03-25 | 1,544 | 1,546 | 1,511 | 1,519 | 1,506,000 | 1,519 |
| 2015-03-24 | 1,530 | 1,594 | 1,530 | 1,548 | 2,352,500 | 1,548 |
| 2015-03-23 | 1,469 | 1,550 | 1,466 | 1,525 | 2,415,600 | 1,525 |
| 2015-03-20 | 1,439 | 1,468 | 1,431 | 1,467 | 1,235,400 | 1,467 |
| 2015-03-19 | 1,445 | 1,451 | 1,433 | 1,445 | 1,155,600 | 1,445 |
| 2015-03-18 | 1,459 | 1,476 | 1,454 | 1,461 | 863,700 | 1,461 |
| 2015-03-17 | 1,459 | 1,478 | 1,455 | 1,465 | 1,145,600 | 1,465 |
| 2015-03-16 | 1,474 | 1,486 | 1,452 | 1,453 | 1,318,100 | 1,453 |
| 2015-03-13 | 1,510 | 1,510 | 1,480 | 1,482 | 2,550,500 | 1,482 |
| 2015-03-12 | 1,500 | 1,510 | 1,476 | 1,504 | 1,372,800 | 1,504 |
| 2015-03-11 | 1,481 | 1,511 | 1,480 | 1,498 | 1,528,400 | 1,498 |
| 2015-03-10 | 1,498 | 1,529 | 1,467 | 1,481 | 2,822,700 | 1,481 |
| 2015-03-09 | 1,600 | 1,625 | 1,484 | 1,488 | 4,855,000 | 1,488 |
| 2015-03-06 | 1,425 | 1,531 | 1,425 | 1,522 | 7,282,200 | 1,522 |
| 2015-03-05 | 1,325 | 1,355 | 1,321 | 1,353 | 1,283,600 | 1,353 |
| 2015-03-04 | 1,296 | 1,321 | 1,296 | 1,316 | 911,800 | 1,316 |
| 2015-03-03 | 1,319 | 1,320 | 1,296 | 1,305 | 1,166,500 | 1,305 |
| 2015-03-02 | 1,304 | 1,320 | 1,303 | 1,320 | 903,200 | 1,320 |
| 2015-02-27 | 1,299 | 1,314 | 1,293 | 1,305 | 1,224,100 | 1,305 |
| 2015-02-26 | 1,276 | 1,298 | 1,274 | 1,293 | 1,147,800 | 1,293 |
| 2015-02-25 | 1,270 | 1,283 | 1,265 | 1,276 | 921,800 | 1,276 |
| 2015-02-24 | 1,280 | 1,280 | 1,254 | 1,273 | 912,500 | 1,273 |
| 2015-02-23 | 1,282 | 1,289 | 1,270 | 1,275 | 702,400 | 1,275 |
| 2015-02-20 | 1,278 | 1,279 | 1,263 | 1,274 | 972,700 | 1,274 |
| 2015-02-19 | 1,265 | 1,276 | 1,252 | 1,273 | 1,243,700 | 1,273 |
| 2015-02-18 | 1,281 | 1,284 | 1,263 | 1,268 | 960,400 | 1,268 |
| 2015-02-17 | 1,268 | 1,282 | 1,267 | 1,279 | 974,300 | 1,279 |
| 2015-02-16 | 1,259 | 1,271 | 1,252 | 1,268 | 661,100 | 1,268 |
| 2015-02-13 | 1,251 | 1,265 | 1,245 | 1,255 | 1,263,600 | 1,255 |
| 2015-02-12 | 1,270 | 1,283 | 1,259 | 1,264 | 1,220,100 | 1,264 |
| 2015-02-10 | 1,263 | 1,265 | 1,250 | 1,258 | 867,200 | 1,258 |
| 2015-02-09 | 1,249 | 1,262 | 1,249 | 1,259 | 944,100 | 1,259 |
| 2015-02-06 | 1,219 | 1,244 | 1,218 | 1,240 | 1,103,800 | 1,240 |
| 2015-02-05 | 1,204 | 1,215 | 1,193 | 1,209 | 1,139,700 | 1,209 |
| 2015-02-04 | 1,226 | 1,229 | 1,203 | 1,218 | 1,732,800 | 1,218 |
| 2015-02-03 | 1,243 | 1,244 | 1,213 | 1,224 | 1,234,500 | 1,224 |
| 2015-02-02 | 1,225 | 1,240 | 1,200 | 1,232 | 1,682,500 | 1,232 |
| 2015-01-30 | 1,229 | 1,255 | 1,229 | 1,244 | 1,600,300 | 1,244 |
| 2015-01-29 | 1,211 | 1,227 | 1,200 | 1,208 | 912,900 | 1,208 |
| 2015-01-28 | 1,201 | 1,224 | 1,198 | 1,216 | 1,112,200 | 1,216 |
| 2015-01-27 | 1,195 | 1,217 | 1,188 | 1,211 | 1,255,200 | 1,211 |
| 2015-01-26 | 1,184 | 1,191 | 1,169 | 1,175 | 946,100 | 1,175 |
| 2015-01-23 | 1,198 | 1,205 | 1,184 | 1,196 | 978,000 | 1,196 |
| 2015-01-22 | 1,172 | 1,187 | 1,161 | 1,187 | 1,358,100 | 1,187 |
| 2015-01-21 | 1,181 | 1,184 | 1,165 | 1,172 | 968,300 | 1,172 |
| 2015-01-20 | 1,175 | 1,194 | 1,173 | 1,192 | 751,300 | 1,192 |
| 2015-01-19 | 1,177 | 1,180 | 1,167 | 1,176 | 760,800 | 1,176 |
| 2015-01-16 | 1,185 | 1,192 | 1,156 | 1,171 | 1,270,600 | 1,171 |
| 2015-01-15 | 1,175 | 1,214 | 1,174 | 1,212 | 1,027,300 | 1,212 |
| 2015-01-14 | 1,178 | 1,188 | 1,171 | 1,175 | 867,100 | 1,175 |
| 2015-01-13 | 1,175 | 1,185 | 1,170 | 1,185 | 827,900 | 1,185 |
| 2015-01-09 | 1,207 | 1,220 | 1,180 | 1,186 | 1,666,700 | 1,186 |
| 2015-01-08 | 1,151 | 1,200 | 1,151 | 1,196 | 1,233,700 | 1,196 |
| 2015-01-07 | 1,138 | 1,160 | 1,138 | 1,142 | 1,241,800 | 1,142 |
| 2015-01-06 | 1,166 | 1,171 | 1,150 | 1,150 | 1,160,100 | 1,150 |
| 2015-01-05 | 1,164 | 1,185 | 1,151 | 1,179 | 813,100 | 1,179 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
