4507 塩野義製薬(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 | 5,550 | 5,569 | 5,475 | 5,503 | 1,316,600 | 1,834.33 |
| 2015-12-29 | 5,473 | 5,579 | 5,469 | 5,544 | 1,247,600 | 1,848 |
| 2015-12-28 | 5,414 | 5,474 | 5,298 | 5,439 | 1,121,200 | 1,813 |
| 2015-12-25 | 5,200 | 5,374 | 5,200 | 5,356 | 983,900 | 1,785.33 |
| 2015-12-24 | 5,347 | 5,360 | 5,207 | 5,222 | 1,084,800 | 1,740.67 |
| 2015-12-22 | 5,355 | 5,392 | 5,340 | 5,340 | 867,700 | 1,780 |
| 2015-12-21 | 5,325 | 5,403 | 5,275 | 5,364 | 1,577,400 | 1,788 |
| 2015-12-18 | 5,490 | 5,663 | 5,401 | 5,402 | 2,297,100 | 1,800.67 |
| 2015-12-17 | 5,438 | 5,516 | 5,356 | 5,465 | 2,049,000 | 1,821.67 |
| 2015-12-16 | 5,216 | 5,307 | 5,146 | 5,305 | 1,895,200 | 1,768.33 |
| 2015-12-15 | 5,239 | 5,275 | 5,130 | 5,140 | 1,219,800 | 1,713.33 |
| 2015-12-14 | 5,190 | 5,239 | 5,172 | 5,228 | 1,347,300 | 1,742.67 |
| 2015-12-11 | 5,200 | 5,362 | 5,200 | 5,299 | 2,545,200 | 1,766.33 |
| 2015-12-10 | 5,197 | 5,311 | 5,173 | 5,247 | 1,480,100 | 1,749 |
| 2015-12-09 | 5,313 | 5,327 | 5,237 | 5,256 | 1,844,800 | 1,752 |
| 2015-12-08 | 5,423 | 5,454 | 5,316 | 5,326 | 1,523,500 | 1,775.33 |
| 2015-12-07 | 5,474 | 5,504 | 5,424 | 5,425 | 1,145,500 | 1,808.33 |
| 2015-12-04 | 5,392 | 5,458 | 5,381 | 5,420 | 1,482,500 | 1,806.67 |
| 2015-12-03 | 5,572 | 5,595 | 5,502 | 5,510 | 1,861,800 | 1,836.67 |
| 2015-12-02 | 5,561 | 5,615 | 5,526 | 5,534 | 2,144,300 | 1,844.67 |
| 2015-12-01 | 5,506 | 5,633 | 5,484 | 5,619 | 2,109,200 | 1,873 |
| 2015-11-30 | 5,515 | 5,516 | 5,418 | 5,426 | 2,124,500 | 1,808.67 |
| 2015-11-27 | 5,600 | 5,612 | 5,516 | 5,550 | 1,419,100 | 1,850 |
| 2015-11-26 | 5,619 | 5,635 | 5,586 | 5,596 | 1,318,100 | 1,865.33 |
| 2015-11-25 | 5,582 | 5,627 | 5,563 | 5,589 | 2,089,400 | 1,863 |
| 2015-11-24 | 5,635 | 5,689 | 5,585 | 5,639 | 2,150,600 | 1,879.67 |
| 2015-11-20 | 5,575 | 5,646 | 5,511 | 5,635 | 1,650,900 | 1,878.33 |
| 2015-11-19 | 5,570 | 5,609 | 5,523 | 5,556 | 1,601,900 | 1,852 |
| 2015-11-18 | 5,450 | 5,650 | 5,416 | 5,516 | 3,029,900 | 1,838.67 |
| 2015-11-17 | 5,400 | 5,459 | 5,366 | 5,425 | 2,211,200 | 1,808.33 |
| 2015-11-16 | 5,302 | 5,383 | 5,301 | 5,357 | 1,269,800 | 1,785.67 |
| 2015-11-13 | 5,287 | 5,393 | 5,258 | 5,376 | 1,921,300 | 1,792 |
| 2015-11-12 | 5,260 | 5,359 | 5,234 | 5,319 | 1,491,500 | 1,773 |
| 2015-11-11 | 5,203 | 5,288 | 5,182 | 5,263 | 1,535,700 | 1,754.33 |
| 2015-11-10 | 5,163 | 5,253 | 5,144 | 5,253 | 1,618,000 | 1,751 |
| 2015-11-09 | 5,130 | 5,199 | 5,110 | 5,186 | 1,905,400 | 1,728.67 |
| 2015-11-06 | 5,099 | 5,128 | 5,055 | 5,120 | 1,350,800 | 1,706.67 |
| 2015-11-05 | 4,987 | 5,123 | 4,970 | 5,069 | 2,988,600 | 1,689.67 |
| 2015-11-04 | 5,000 | 5,028 | 4,892 | 4,917 | 2,890,900 | 1,639 |
| 2015-11-02 | 4,973 | 5,067 | 4,902 | 4,999 | 4,007,600 | 1,666.33 |
| 2015-10-30 | 5,140 | 5,140 | 4,845 | 4,991 | 7,809,600 | 1,663.67 |
| 2015-10-29 | 4,345 | 4,545 | 4,265 | 4,480 | 4,025,700 | 1,493.33 |
| 2015-10-28 | 4,365 | 4,430 | 4,340 | 4,345 | 1,262,900 | 1,448.33 |
| 2015-10-27 | 4,270 | 4,360 | 4,255 | 4,305 | 1,319,700 | 1,435 |
| 2015-10-26 | 4,215 | 4,270 | 4,185 | 4,240 | 1,005,500 | 1,413.33 |
| 2015-10-23 | 4,185 | 4,200 | 4,130 | 4,150 | 1,439,100 | 1,383.33 |
| 2015-10-22 | 4,170 | 4,215 | 4,095 | 4,115 | 1,416,600 | 1,371.67 |
| 2015-10-21 | 4,200 | 4,205 | 4,090 | 4,180 | 1,723,300 | 1,393.33 |
| 2015-10-20 | 4,305 | 4,335 | 4,240 | 4,270 | 792,300 | 1,423.33 |
| 2015-10-19 | 4,260 | 4,335 | 4,225 | 4,270 | 1,296,500 | 1,423.33 |
| 2015-10-16 | 4,305 | 4,345 | 4,235 | 4,260 | 1,096,800 | 1,420 |
| 2015-10-15 | 4,150 | 4,270 | 4,145 | 4,265 | 1,507,800 | 1,421.67 |
| 2015-10-14 | 4,105 | 4,105 | 4,045 | 4,080 | 1,230,300 | 1,360 |
| 2015-10-13 | 4,140 | 4,230 | 4,140 | 4,165 | 1,442,000 | 1,388.33 |
| 2015-10-09 | 4,100 | 4,140 | 4,020 | 4,130 | 2,894,500 | 1,376.67 |
| 2015-10-08 | 4,255 | 4,260 | 3,985 | 3,990 | 3,316,000 | 1,330 |
| 2015-10-07 | 4,355 | 4,355 | 4,190 | 4,275 | 1,526,200 | 1,425 |
| 2015-10-06 | 4,445 | 4,470 | 4,285 | 4,355 | 1,121,200 | 1,451.67 |
| 2015-10-05 | 4,255 | 4,400 | 4,185 | 4,385 | 1,243,700 | 1,461.67 |
| 2015-10-02 | 4,345 | 4,360 | 4,235 | 4,255 | 1,231,300 | 1,418.33 |
| 2015-10-01 | 4,355 | 4,415 | 4,260 | 4,380 | 1,781,300 | 1,460 |
| 2015-09-30 | 4,280 | 4,300 | 4,190 | 4,275 | 2,084,300 | 1,425 |
| 2015-09-29 | 4,395 | 4,450 | 4,205 | 4,225 | 1,929,700 | 1,408.33 |
| 2015-09-28 | 4,650 | 4,680 | 4,450 | 4,480 | 1,194,200 | 1,493.33 |
| 2015-09-25 | 4,495 | 4,585 | 4,475 | 4,580 | 1,507,700 | 1,526.67 |
| 2015-09-24 | 4,535 | 4,650 | 4,465 | 4,465 | 2,028,000 | 1,488.33 |
| 2015-09-18 | 4,635 | 4,690 | 4,535 | 4,535 | 1,933,700 | 1,511.67 |
| 2015-09-17 | 4,715 | 4,730 | 4,605 | 4,645 | 1,390,500 | 1,548.33 |
| 2015-09-16 | 4,870 | 4,875 | 4,640 | 4,700 | 1,000,400 | 1,566.67 |
| 2015-09-15 | 4,825 | 4,890 | 4,760 | 4,835 | 1,021,900 | 1,611.67 |
| 2015-09-14 | 4,875 | 4,925 | 4,770 | 4,770 | 1,191,900 | 1,590 |
| 2015-09-11 | 4,730 | 4,900 | 4,700 | 4,835 | 2,850,700 | 1,611.67 |
| 2015-09-10 | 4,650 | 4,780 | 4,615 | 4,740 | 1,692,300 | 1,580 |
| 2015-09-09 | 4,500 | 4,785 | 4,480 | 4,785 | 2,104,100 | 1,595 |
| 2015-09-08 | 4,705 | 4,705 | 4,285 | 4,290 | 2,080,600 | 1,430 |
| 2015-09-07 | 4,710 | 4,775 | 4,650 | 4,705 | 1,497,700 | 1,568.33 |
| 2015-09-04 | 4,725 | 4,755 | 4,580 | 4,650 | 1,387,900 | 1,550 |
| 2015-09-03 | 4,715 | 4,840 | 4,700 | 4,735 | 1,466,900 | 1,578.33 |
| 2015-09-02 | 4,435 | 4,705 | 4,425 | 4,590 | 1,670,900 | 1,530 |
| 2015-09-01 | 4,750 | 4,795 | 4,550 | 4,555 | 1,181,300 | 1,518.33 |
| 2015-08-31 | 4,770 | 4,805 | 4,705 | 4,760 | 1,975,600 | 1,586.67 |
| 2015-08-28 | 4,800 | 4,815 | 4,695 | 4,775 | 1,652,400 | 1,591.67 |
| 2015-08-27 | 4,690 | 4,780 | 4,610 | 4,655 | 1,448,200 | 1,551.67 |
| 2015-08-26 | 4,450 | 4,610 | 4,440 | 4,600 | 2,136,500 | 1,533.33 |
| 2015-08-25 | 4,515 | 4,735 | 4,415 | 4,420 | 2,364,800 | 1,473.33 |
| 2015-08-24 | 4,780 | 4,885 | 4,600 | 4,600 | 2,046,300 | 1,533.33 |
| 2015-08-21 | 5,050 | 5,080 | 4,955 | 4,955 | 1,271,000 | 1,651.67 |
| 2015-08-20 | 5,240 | 5,260 | 5,110 | 5,110 | 1,266,500 | 1,703.33 |
| 2015-08-19 | 5,220 | 5,340 | 5,210 | 5,250 | 1,497,300 | 1,750 |
| 2015-08-18 | 5,300 | 5,350 | 5,240 | 5,240 | 1,241,600 | 1,746.67 |
| 2015-08-17 | 5,310 | 5,370 | 5,220 | 5,270 | 1,349,700 | 1,756.67 |
| 2015-08-14 | 5,100 | 5,160 | 5,070 | 5,110 | 1,177,900 | 1,703.33 |
| 2015-08-13 | 5,090 | 5,220 | 5,030 | 5,160 | 2,018,200 | 1,720 |
| 2015-08-12 | 5,080 | 5,130 | 5,000 | 5,060 | 1,525,000 | 1,686.67 |
| 2015-08-11 | 5,210 | 5,240 | 4,965 | 5,050 | 2,077,300 | 1,683.33 |
| 2015-08-10 | 5,170 | 5,260 | 5,140 | 5,210 | 1,360,500 | 1,736.67 |
| 2015-08-07 | 5,300 | 5,300 | 5,170 | 5,210 | 1,250,300 | 1,736.67 |
| 2015-08-06 | 5,400 | 5,490 | 5,340 | 5,360 | 1,617,900 | 1,786.67 |
| 2015-08-05 | 5,410 | 5,520 | 5,310 | 5,500 | 1,932,900 | 1,833.33 |
| 2015-08-04 | 5,200 | 5,460 | 5,160 | 5,440 | 2,363,400 | 1,813.33 |
| 2015-08-03 | 4,985 | 5,220 | 4,930 | 5,200 | 1,705,300 | 1,733.33 |
| 2015-07-31 | 4,990 | 5,000 | 4,910 | 4,945 | 1,210,400 | 1,648.33 |
| 2015-07-30 | 5,030 | 5,060 | 4,965 | 4,980 | 1,442,200 | 1,660 |
| 2015-07-29 | 5,010 | 5,070 | 4,975 | 5,020 | 1,263,300 | 1,673.33 |
| 2015-07-28 | 4,850 | 4,935 | 4,780 | 4,895 | 1,287,100 | 1,631.67 |
| 2015-07-27 | 5,070 | 5,100 | 4,680 | 4,940 | 1,917,400 | 1,646.67 |
| 2015-07-24 | 5,130 | 5,220 | 5,120 | 5,160 | 1,089,500 | 1,720 |
| 2015-07-23 | 5,190 | 5,260 | 5,150 | 5,220 | 1,072,600 | 1,740 |
| 2015-07-22 | 5,190 | 5,250 | 5,090 | 5,100 | 1,306,400 | 1,700 |
| 2015-07-21 | 5,200 | 5,230 | 5,180 | 5,200 | 984,100 | 1,733.33 |
| 2015-07-17 | 5,070 | 5,110 | 5,020 | 5,080 | 970,300 | 1,693.33 |
| 2015-07-16 | 5,100 | 5,140 | 5,030 | 5,070 | 1,362,900 | 1,690 |
| 2015-07-15 | 5,010 | 5,080 | 4,990 | 5,070 | 1,092,100 | 1,690 |
| 2015-07-14 | 5,080 | 5,140 | 5,000 | 5,020 | 1,380,200 | 1,673.33 |
| 2015-07-13 | 4,900 | 5,070 | 4,825 | 5,020 | 1,398,500 | 1,673.33 |
| 2015-07-10 | 4,825 | 4,960 | 4,820 | 4,870 | 1,976,000 | 1,623.33 |
| 2015-07-09 | 4,650 | 4,855 | 4,610 | 4,820 | 2,321,100 | 1,606.67 |
| 2015-07-08 | 4,935 | 4,950 | 4,820 | 4,820 | 1,798,400 | 1,606.67 |
| 2015-07-07 | 4,860 | 5,020 | 4,840 | 4,975 | 1,317,600 | 1,658.33 |
| 2015-07-06 | 4,895 | 4,960 | 4,840 | 4,865 | 1,344,800 | 1,621.67 |
| 2015-07-03 | 4,875 | 4,955 | 4,850 | 4,945 | 1,259,000 | 1,648.33 |
| 2015-07-02 | 4,800 | 4,975 | 4,795 | 4,930 | 1,627,700 | 1,643.33 |
| 2015-07-01 | 4,690 | 4,775 | 4,640 | 4,750 | 1,351,800 | 1,583.33 |
| 2015-06-30 | 4,545 | 4,765 | 4,540 | 4,745 | 2,287,300 | 1,581.67 |
| 2015-06-29 | 4,465 | 4,515 | 4,390 | 4,400 | 1,082,800 | 1,466.67 |
| 2015-06-26 | 4,625 | 4,665 | 4,550 | 4,575 | 1,475,700 | 1,525 |
| 2015-06-25 | 4,580 | 4,715 | 4,560 | 4,640 | 1,680,700 | 1,546.67 |
| 2015-06-24 | 4,560 | 4,585 | 4,545 | 4,570 | 1,065,400 | 1,523.33 |
| 2015-06-23 | 4,595 | 4,595 | 4,495 | 4,525 | 1,399,000 | 1,508.33 |
| 2015-06-22 | 4,435 | 4,525 | 4,430 | 4,525 | 787,500 | 1,508.33 |
| 2015-06-19 | 4,465 | 4,485 | 4,405 | 4,435 | 2,435,000 | 1,478.33 |
| 2015-06-18 | 4,380 | 4,425 | 4,360 | 4,385 | 1,113,500 | 1,461.67 |
| 2015-06-17 | 4,355 | 4,380 | 4,315 | 4,350 | 759,400 | 1,450 |
| 2015-06-16 | 4,415 | 4,420 | 4,345 | 4,355 | 643,100 | 1,451.67 |
| 2015-06-15 | 4,370 | 4,440 | 4,365 | 4,430 | 694,300 | 1,476.67 |
| 2015-06-12 | 4,405 | 4,470 | 4,360 | 4,420 | 2,392,600 | 1,473.33 |
| 2015-06-11 | 4,325 | 4,430 | 4,300 | 4,430 | 1,347,800 | 1,476.67 |
| 2015-06-10 | 4,265 | 4,340 | 4,225 | 4,260 | 1,352,200 | 1,420 |
| 2015-06-09 | 4,345 | 4,365 | 4,270 | 4,270 | 957,700 | 1,423.33 |
| 2015-06-08 | 4,370 | 4,395 | 4,355 | 4,375 | 582,900 | 1,458.33 |
| 2015-06-05 | 4,370 | 4,410 | 4,310 | 4,395 | 946,800 | 1,465 |
| 2015-06-04 | 4,455 | 4,470 | 4,380 | 4,405 | 1,234,500 | 1,468.33 |
| 2015-06-03 | 4,495 | 4,510 | 4,425 | 4,450 | 1,390,900 | 1,483.33 |
| 2015-06-02 | 4,485 | 4,580 | 4,485 | 4,530 | 1,084,000 | 1,510 |
| 2015-06-01 | 4,420 | 4,515 | 4,415 | 4,500 | 1,034,200 | 1,500 |
| 2015-05-29 | 4,500 | 4,595 | 4,390 | 4,405 | 2,915,500 | 1,468.33 |
| 2015-05-28 | 4,520 | 4,530 | 4,455 | 4,495 | 1,267,700 | 1,498.33 |
| 2015-05-27 | 4,560 | 4,565 | 4,455 | 4,465 | 1,411,900 | 1,488.33 |
| 2015-05-26 | 4,625 | 4,630 | 4,545 | 4,565 | 1,215,200 | 1,521.67 |
| 2015-05-25 | 4,600 | 4,650 | 4,590 | 4,640 | 783,200 | 1,546.67 |
| 2015-05-22 | 4,620 | 4,640 | 4,590 | 4,610 | 1,443,900 | 1,536.67 |
| 2015-05-21 | 4,660 | 4,675 | 4,555 | 4,575 | 1,633,300 | 1,525 |
| 2015-05-20 | 4,750 | 4,770 | 4,685 | 4,695 | 1,211,700 | 1,565 |
| 2015-05-19 | 4,690 | 4,740 | 4,655 | 4,715 | 1,022,900 | 1,571.67 |
| 2015-05-18 | 4,595 | 4,655 | 4,580 | 4,650 | 1,132,600 | 1,550 |
| 2015-05-15 | 4,550 | 4,610 | 4,525 | 4,595 | 1,265,600 | 1,531.67 |
| 2015-05-14 | 4,500 | 4,620 | 4,490 | 4,515 | 2,472,300 | 1,505 |
| 2015-05-13 | 4,390 | 4,535 | 4,370 | 4,530 | 2,366,200 | 1,510 |
| 2015-05-12 | 4,265 | 4,355 | 4,215 | 4,340 | 2,448,900 | 1,446.67 |
| 2015-05-11 | 4,140 | 4,250 | 4,080 | 4,190 | 1,500,000 | 1,396.67 |
| 2015-05-08 | 3,985 | 4,115 | 3,985 | 4,050 | 2,276,500 | 1,350 |
| 2015-05-07 | 3,930 | 4,015 | 3,910 | 3,935 | 1,951,000 | 1,311.67 |
| 2015-05-01 | 3,970 | 4,035 | 3,945 | 4,035 | 1,285,700 | 1,345 |
| 2015-04-30 | 4,020 | 4,060 | 3,925 | 3,945 | 2,275,500 | 1,315 |
| 2015-04-28 | 4,120 | 4,155 | 4,035 | 4,060 | 1,914,100 | 1,353.33 |
| 2015-04-27 | 4,200 | 4,225 | 4,130 | 4,145 | 1,240,900 | 1,381.67 |
| 2015-04-24 | 4,265 | 4,265 | 4,135 | 4,140 | 1,570,300 | 1,380 |
| 2015-04-23 | 4,325 | 4,335 | 4,220 | 4,240 | 1,432,600 | 1,413.33 |
| 2015-04-22 | 4,175 | 4,340 | 4,125 | 4,290 | 2,328,900 | 1,430 |
| 2015-04-21 | 4,115 | 4,170 | 4,085 | 4,165 | 1,113,200 | 1,388.33 |
| 2015-04-20 | 4,070 | 4,190 | 4,060 | 4,115 | 1,331,500 | 1,371.67 |
| 2015-04-17 | 4,185 | 4,250 | 4,070 | 4,090 | 2,253,600 | 1,363.33 |
| 2015-04-16 | 4,250 | 4,255 | 4,160 | 4,215 | 1,953,100 | 1,405 |
| 2015-04-15 | 4,340 | 4,365 | 4,230 | 4,270 | 2,286,300 | 1,423.33 |
| 2015-04-14 | 4,300 | 4,410 | 4,290 | 4,390 | 1,221,100 | 1,463.33 |
| 2015-04-13 | 4,340 | 4,350 | 4,230 | 4,275 | 1,063,700 | 1,425 |
| 2015-04-10 | 4,360 | 4,360 | 4,235 | 4,300 | 1,662,900 | 1,433.33 |
| 2015-04-09 | 4,350 | 4,440 | 4,280 | 4,335 | 1,782,800 | 1,445 |
| 2015-04-08 | 4,205 | 4,335 | 4,195 | 4,315 | 1,567,700 | 1,438.33 |
| 2015-04-07 | 4,170 | 4,185 | 4,070 | 4,175 | 1,101,500 | 1,391.67 |
| 2015-04-06 | 4,000 | 4,110 | 3,995 | 4,090 | 837,300 | 1,363.33 |
| 2015-04-03 | 3,995 | 4,005 | 3,960 | 4,000 | 1,114,100 | 1,333.33 |
| 2015-04-02 | 4,080 | 4,095 | 4,015 | 4,055 | 1,651,700 | 1,351.67 |
| 2015-04-01 | 3,975 | 4,060 | 3,960 | 4,025 | 2,417,900 | 1,341.67 |
| 2015-03-31 | 4,250 | 4,260 | 4,005 | 4,005 | 2,870,100 | 1,335 |
| 2015-03-30 | 4,120 | 4,200 | 4,095 | 4,190 | 1,371,300 | 1,396.67 |
| 2015-03-27 | 4,070 | 4,170 | 4,045 | 4,080 | 1,175,500 | 1,360 |
| 2015-03-26 | 4,175 | 4,195 | 4,070 | 4,085 | 1,218,800 | 1,361.67 |
| 2015-03-25 | 4,150 | 4,190 | 4,120 | 4,180 | 1,571,400 | 1,393.33 |
| 2015-03-24 | 4,150 | 4,250 | 4,140 | 4,210 | 2,484,100 | 1,403.33 |
| 2015-03-23 | 4,100 | 4,120 | 4,010 | 4,105 | 1,698,000 | 1,368.33 |
| 2015-03-20 | 4,135 | 4,180 | 4,075 | 4,105 | 1,640,400 | 1,368.33 |
| 2015-03-19 | 4,100 | 4,165 | 4,025 | 4,115 | 2,373,200 | 1,371.67 |
| 2015-03-18 | 3,945 | 4,070 | 3,915 | 4,050 | 1,581,900 | 1,350 |
| 2015-03-17 | 3,900 | 3,990 | 3,880 | 3,960 | 1,753,900 | 1,320 |
| 2015-03-16 | 3,930 | 3,960 | 3,875 | 3,885 | 1,743,100 | 1,295 |
| 2015-03-13 | 4,015 | 4,045 | 3,965 | 3,970 | 3,846,400 | 1,323.33 |
| 2015-03-12 | 3,935 | 4,060 | 3,895 | 4,015 | 1,768,900 | 1,338.33 |
| 2015-03-11 | 3,785 | 3,930 | 3,775 | 3,895 | 1,231,100 | 1,298.33 |
| 2015-03-10 | 3,845 | 3,885 | 3,755 | 3,780 | 1,955,300 | 1,260 |
| 2015-03-09 | 3,955 | 4,010 | 3,835 | 3,840 | 1,930,200 | 1,280 |
| 2015-03-06 | 3,770 | 3,960 | 3,750 | 3,895 | 2,693,100 | 1,298.33 |
| 2015-03-05 | 3,665 | 3,725 | 3,640 | 3,700 | 1,362,500 | 1,233.33 |
| 2015-03-04 | 3,685 | 3,700 | 3,615 | 3,665 | 1,364,300 | 1,221.67 |
| 2015-03-03 | 3,555 | 3,655 | 3,550 | 3,650 | 1,752,600 | 1,216.67 |
| 2015-03-02 | 3,550 | 3,590 | 3,465 | 3,490 | 925,000 | 1,163.33 |
| 2015-02-27 | 3,500 | 3,545 | 3,495 | 3,515 | 1,337,700 | 1,171.67 |
| 2015-02-26 | 3,500 | 3,550 | 3,455 | 3,475 | 1,726,700 | 1,158.33 |
| 2015-02-25 | 3,470 | 3,485 | 3,440 | 3,460 | 1,034,800 | 1,153.33 |
| 2015-02-24 | 3,440 | 3,490 | 3,415 | 3,475 | 1,239,600 | 1,158.33 |
| 2015-02-23 | 3,365 | 3,395 | 3,340 | 3,380 | 1,201,300 | 1,126.67 |
| 2015-02-20 | 3,320 | 3,395 | 3,300 | 3,345 | 1,337,800 | 1,115 |
| 2015-02-19 | 3,335 | 3,365 | 3,295 | 3,315 | 1,206,600 | 1,105 |
| 2015-02-18 | 3,260 | 3,310 | 3,220 | 3,305 | 1,786,500 | 1,101.67 |
| 2015-02-17 | 3,185 | 3,235 | 3,170 | 3,220 | 1,181,100 | 1,073.33 |
| 2015-02-16 | 3,305 | 3,310 | 3,215 | 3,225 | 1,359,700 | 1,075 |
| 2015-02-13 | 3,305 | 3,320 | 3,275 | 3,295 | 1,320,100 | 1,098.33 |
| 2015-02-12 | 3,330 | 3,375 | 3,305 | 3,340 | 1,664,100 | 1,113.33 |
| 2015-02-10 | 3,270 | 3,285 | 3,165 | 3,225 | 1,587,700 | 1,075 |
| 2015-02-09 | 3,300 | 3,305 | 3,255 | 3,280 | 1,330,300 | 1,093.33 |
| 2015-02-06 | 3,260 | 3,305 | 3,230 | 3,260 | 1,226,100 | 1,086.67 |
| 2015-02-05 | 3,265 | 3,330 | 3,225 | 3,255 | 1,738,700 | 1,085 |
| 2015-02-04 | 3,470 | 3,475 | 3,270 | 3,315 | 2,408,700 | 1,105 |
| 2015-02-03 | 3,510 | 3,530 | 3,370 | 3,400 | 1,477,000 | 1,133.33 |
| 2015-02-02 | 3,540 | 3,620 | 3,495 | 3,550 | 899,800 | 1,183.33 |
| 2015-01-30 | 3,550 | 3,620 | 3,550 | 3,555 | 1,445,000 | 1,185 |
| 2015-01-29 | 3,455 | 3,530 | 3,455 | 3,495 | 1,011,900 | 1,165 |
| 2015-01-28 | 3,430 | 3,500 | 3,420 | 3,485 | 1,088,700 | 1,161.67 |
| 2015-01-27 | 3,435 | 3,495 | 3,435 | 3,490 | 924,200 | 1,163.33 |
| 2015-01-26 | 3,335 | 3,415 | 3,290 | 3,390 | 1,256,100 | 1,130 |
| 2015-01-23 | 3,540 | 3,540 | 3,350 | 3,370 | 1,804,200 | 1,123.33 |
| 2015-01-22 | 3,530 | 3,535 | 3,460 | 3,480 | 1,295,600 | 1,160 |
| 2015-01-21 | 3,525 | 3,555 | 3,495 | 3,530 | 1,289,400 | 1,176.67 |
| 2015-01-20 | 3,475 | 3,535 | 3,440 | 3,515 | 1,600,400 | 1,171.67 |
| 2015-01-19 | 3,450 | 3,525 | 3,420 | 3,485 | 1,385,100 | 1,161.67 |
| 2015-01-16 | 3,410 | 3,445 | 3,340 | 3,405 | 2,271,000 | 1,135 |
| 2015-01-15 | 3,355 | 3,480 | 3,355 | 3,475 | 1,758,000 | 1,158.33 |
| 2015-01-14 | 3,330 | 3,380 | 3,310 | 3,325 | 1,527,800 | 1,108.33 |
| 2015-01-13 | 3,220 | 3,360 | 3,220 | 3,360 | 1,435,600 | 1,120 |
| 2015-01-09 | 3,320 | 3,335 | 3,240 | 3,255 | 2,118,600 | 1,085 |
| 2015-01-08 | 3,190 | 3,345 | 3,190 | 3,320 | 1,810,000 | 1,106.67 |
| 2015-01-07 | 3,115 | 3,180 | 3,115 | 3,135 | 1,648,400 | 1,045 |
| 2015-01-06 | 3,115 | 3,160 | 3,070 | 3,120 | 1,880,200 | 1,040 |
| 2015-01-05 | 3,080 | 3,195 | 3,060 | 3,165 | 1,279,400 | 1,055 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
