4516 日本新薬(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 | 4,550 | 4,550 | 4,420 | 4,480 | 510,000 | 4,480 |
| 2015-12-29 | 4,480 | 4,535 | 4,460 | 4,500 | 411,000 | 4,500 |
| 2015-12-28 | 4,430 | 4,515 | 4,355 | 4,490 | 554,000 | 4,490 |
| 2015-12-25 | 4,280 | 4,430 | 4,245 | 4,430 | 760,000 | 4,430 |
| 2015-12-24 | 5,000 | 5,020 | 4,400 | 4,440 | 1,224,000 | 4,440 |
| 2015-12-22 | 4,890 | 5,030 | 4,890 | 4,950 | 436,000 | 4,950 |
| 2015-12-21 | 4,880 | 4,895 | 4,755 | 4,855 | 337,000 | 4,855 |
| 2015-12-18 | 4,960 | 5,070 | 4,880 | 4,890 | 422,000 | 4,890 |
| 2015-12-17 | 4,870 | 4,940 | 4,825 | 4,905 | 341,000 | 4,905 |
| 2015-12-16 | 4,810 | 4,815 | 4,715 | 4,795 | 401,000 | 4,795 |
| 2015-12-15 | 4,845 | 4,885 | 4,730 | 4,750 | 278,000 | 4,750 |
| 2015-12-14 | 4,870 | 4,870 | 4,760 | 4,850 | 673,000 | 4,850 |
| 2015-12-11 | 4,805 | 4,945 | 4,805 | 4,895 | 366,000 | 4,895 |
| 2015-12-10 | 4,810 | 4,870 | 4,800 | 4,835 | 260,000 | 4,835 |
| 2015-12-09 | 4,940 | 4,970 | 4,820 | 4,850 | 430,000 | 4,850 |
| 2015-12-08 | 5,130 | 5,150 | 4,920 | 4,945 | 602,000 | 4,945 |
| 2015-12-07 | 5,100 | 5,190 | 5,050 | 5,060 | 453,000 | 5,060 |
| 2015-12-04 | 5,210 | 5,250 | 5,130 | 5,150 | 314,000 | 5,150 |
| 2015-12-03 | 5,380 | 5,430 | 5,260 | 5,290 | 349,000 | 5,290 |
| 2015-12-02 | 5,200 | 5,450 | 5,190 | 5,370 | 550,000 | 5,370 |
| 2015-12-01 | 5,180 | 5,260 | 5,130 | 5,160 | 429,000 | 5,160 |
| 2015-11-30 | 5,260 | 5,280 | 5,080 | 5,080 | 683,000 | 5,080 |
| 2015-11-27 | 5,350 | 5,350 | 5,260 | 5,290 | 116,000 | 5,290 |
| 2015-11-26 | 5,330 | 5,370 | 5,270 | 5,320 | 308,000 | 5,320 |
| 2015-11-25 | 5,290 | 5,330 | 5,160 | 5,280 | 298,000 | 5,280 |
| 2015-11-24 | 5,230 | 5,410 | 5,220 | 5,370 | 377,000 | 5,370 |
| 2015-11-20 | 5,240 | 5,250 | 5,150 | 5,180 | 385,000 | 5,180 |
| 2015-11-19 | 5,320 | 5,430 | 5,310 | 5,330 | 229,000 | 5,330 |
| 2015-11-18 | 5,320 | 5,390 | 5,280 | 5,300 | 173,000 | 5,300 |
| 2015-11-17 | 5,220 | 5,280 | 5,160 | 5,240 | 164,000 | 5,240 |
| 2015-11-16 | 5,160 | 5,300 | 5,160 | 5,250 | 226,000 | 5,250 |
| 2015-11-13 | 5,220 | 5,250 | 5,130 | 5,250 | 251,000 | 5,250 |
| 2015-11-12 | 5,180 | 5,330 | 5,180 | 5,230 | 330,000 | 5,230 |
| 2015-11-11 | 5,100 | 5,190 | 5,090 | 5,160 | 232,000 | 5,160 |
| 2015-11-10 | 5,030 | 5,110 | 4,990 | 5,110 | 164,000 | 5,110 |
| 2015-11-09 | 5,080 | 5,170 | 5,030 | 5,090 | 502,000 | 5,090 |
| 2015-11-06 | 4,945 | 5,040 | 4,900 | 4,990 | 266,000 | 4,990 |
| 2015-11-05 | 4,930 | 4,970 | 4,920 | 4,945 | 208,000 | 4,945 |
| 2015-11-04 | 4,805 | 4,975 | 4,805 | 4,925 | 336,000 | 4,925 |
| 2015-11-02 | 4,750 | 4,935 | 4,680 | 4,830 | 464,000 | 4,830 |
| 2015-10-30 | 4,530 | 4,800 | 4,525 | 4,750 | 585,000 | 4,750 |
| 2015-10-29 | 4,490 | 4,530 | 4,450 | 4,500 | 261,000 | 4,500 |
| 2015-10-28 | 4,525 | 4,550 | 4,450 | 4,470 | 282,000 | 4,470 |
| 2015-10-27 | 4,470 | 4,560 | 4,460 | 4,535 | 355,000 | 4,535 |
| 2015-10-26 | 4,480 | 4,535 | 4,450 | 4,470 | 249,000 | 4,470 |
| 2015-10-23 | 4,540 | 4,565 | 4,500 | 4,525 | 259,000 | 4,525 |
| 2015-10-22 | 4,560 | 4,565 | 4,425 | 4,430 | 207,000 | 4,430 |
| 2015-10-21 | 4,575 | 4,590 | 4,495 | 4,520 | 261,000 | 4,520 |
| 2015-10-20 | 4,680 | 4,680 | 4,585 | 4,610 | 215,000 | 4,610 |
| 2015-10-19 | 4,600 | 4,675 | 4,585 | 4,605 | 198,000 | 4,605 |
| 2015-10-16 | 4,530 | 4,675 | 4,515 | 4,565 | 281,000 | 4,565 |
| 2015-10-15 | 4,390 | 4,530 | 4,390 | 4,495 | 258,000 | 4,495 |
| 2015-10-14 | 4,400 | 4,455 | 4,385 | 4,410 | 287,000 | 4,410 |
| 2015-10-13 | 4,275 | 4,485 | 4,205 | 4,455 | 344,000 | 4,455 |
| 2015-10-09 | 4,190 | 4,290 | 4,150 | 4,280 | 313,000 | 4,280 |
| 2015-10-08 | 4,440 | 4,440 | 4,120 | 4,145 | 441,000 | 4,145 |
| 2015-10-07 | 4,465 | 4,465 | 4,235 | 4,370 | 263,000 | 4,370 |
| 2015-10-06 | 4,430 | 4,475 | 4,315 | 4,465 | 185,000 | 4,465 |
| 2015-10-05 | 4,300 | 4,425 | 4,270 | 4,415 | 203,000 | 4,415 |
| 2015-10-02 | 4,380 | 4,380 | 4,190 | 4,260 | 260,000 | 4,260 |
| 2015-10-01 | 4,395 | 4,395 | 4,245 | 4,370 | 284,000 | 4,370 |
| 2015-09-30 | 4,250 | 4,330 | 4,200 | 4,305 | 414,000 | 4,305 |
| 2015-09-29 | 4,360 | 4,380 | 4,180 | 4,190 | 433,000 | 4,190 |
| 2015-09-28 | 4,470 | 4,535 | 4,450 | 4,470 | 199,000 | 4,470 |
| 2015-09-25 | 4,335 | 4,475 | 4,335 | 4,460 | 241,000 | 4,460 |
| 2015-09-24 | 4,390 | 4,485 | 4,355 | 4,405 | 333,000 | 4,405 |
| 2015-09-18 | 4,560 | 4,595 | 4,440 | 4,460 | 448,000 | 4,460 |
| 2015-09-17 | 4,500 | 4,580 | 4,370 | 4,555 | 545,000 | 4,555 |
| 2015-09-16 | 4,540 | 4,545 | 4,460 | 4,510 | 371,000 | 4,510 |
| 2015-09-15 | 4,450 | 4,505 | 4,390 | 4,465 | 268,000 | 4,465 |
| 2015-09-14 | 4,430 | 4,490 | 4,385 | 4,385 | 225,000 | 4,385 |
| 2015-09-11 | 4,255 | 4,425 | 4,255 | 4,370 | 370,000 | 4,370 |
| 2015-09-10 | 4,285 | 4,395 | 4,255 | 4,365 | 319,000 | 4,365 |
| 2015-09-09 | 4,155 | 4,410 | 4,150 | 4,410 | 315,000 | 4,410 |
| 2015-09-08 | 4,330 | 4,330 | 4,085 | 4,085 | 299,000 | 4,085 |
| 2015-09-07 | 4,400 | 4,400 | 4,230 | 4,260 | 425,000 | 4,260 |
| 2015-09-04 | 4,425 | 4,470 | 4,195 | 4,270 | 488,000 | 4,270 |
| 2015-09-03 | 4,340 | 4,500 | 4,340 | 4,425 | 530,000 | 4,425 |
| 2015-09-02 | 4,005 | 4,345 | 3,970 | 4,270 | 665,000 | 4,270 |
| 2015-09-01 | 4,170 | 4,230 | 4,055 | 4,060 | 447,000 | 4,060 |
| 2015-08-31 | 4,075 | 4,195 | 4,025 | 4,170 | 353,000 | 4,170 |
| 2015-08-28 | 3,890 | 4,075 | 3,890 | 4,075 | 220,000 | 4,075 |
| 2015-08-27 | 3,930 | 4,000 | 3,870 | 3,890 | 216,000 | 3,890 |
| 2015-08-26 | 3,770 | 3,890 | 3,765 | 3,830 | 266,000 | 3,830 |
| 2015-08-25 | 3,840 | 3,985 | 3,720 | 3,755 | 390,000 | 3,755 |
| 2015-08-24 | 4,065 | 4,130 | 3,910 | 3,910 | 344,000 | 3,910 |
| 2015-08-21 | 4,130 | 4,200 | 4,110 | 4,135 | 307,000 | 4,135 |
| 2015-08-20 | 4,260 | 4,365 | 4,235 | 4,240 | 213,000 | 4,240 |
| 2015-08-19 | 4,345 | 4,405 | 4,325 | 4,370 | 389,000 | 4,370 |
| 2015-08-18 | 4,310 | 4,420 | 4,280 | 4,415 | 190,000 | 4,415 |
| 2015-08-17 | 4,210 | 4,320 | 4,210 | 4,310 | 179,000 | 4,310 |
| 2015-08-14 | 4,225 | 4,295 | 4,155 | 4,280 | 268,000 | 4,280 |
| 2015-08-13 | 4,270 | 4,295 | 4,160 | 4,200 | 297,000 | 4,200 |
| 2015-08-12 | 4,360 | 4,395 | 4,300 | 4,300 | 429,000 | 4,300 |
| 2015-08-11 | 4,340 | 4,420 | 4,325 | 4,400 | 357,000 | 4,400 |
| 2015-08-10 | 4,090 | 4,430 | 4,090 | 4,410 | 407,000 | 4,410 |
| 2015-08-07 | 4,220 | 4,335 | 4,220 | 4,230 | 249,000 | 4,230 |
| 2015-08-06 | 4,325 | 4,380 | 4,245 | 4,260 | 406,000 | 4,260 |
| 2015-08-05 | 4,320 | 4,420 | 4,250 | 4,320 | 539,000 | 4,320 |
| 2015-08-04 | 4,320 | 4,380 | 4,255 | 4,360 | 468,000 | 4,360 |
| 2015-08-03 | 4,170 | 4,315 | 4,170 | 4,300 | 471,000 | 4,300 |
| 2015-07-31 | 4,005 | 4,155 | 3,980 | 4,140 | 354,000 | 4,140 |
| 2015-07-30 | 3,995 | 4,060 | 3,980 | 4,040 | 165,000 | 4,040 |
| 2015-07-29 | 3,975 | 4,095 | 3,965 | 4,065 | 290,000 | 4,065 |
| 2015-07-28 | 3,925 | 3,975 | 3,890 | 3,930 | 216,000 | 3,930 |
| 2015-07-27 | 3,930 | 3,950 | 3,885 | 3,930 | 277,000 | 3,930 |
| 2015-07-24 | 3,935 | 3,940 | 3,880 | 3,895 | 172,000 | 3,895 |
| 2015-07-23 | 3,905 | 3,935 | 3,865 | 3,920 | 216,000 | 3,920 |
| 2015-07-22 | 3,875 | 3,895 | 3,825 | 3,880 | 239,000 | 3,880 |
| 2015-07-21 | 3,940 | 3,960 | 3,890 | 3,910 | 192,000 | 3,910 |
| 2015-07-17 | 3,890 | 3,925 | 3,830 | 3,900 | 339,000 | 3,900 |
| 2015-07-16 | 3,925 | 3,970 | 3,915 | 3,950 | 342,000 | 3,950 |
| 2015-07-15 | 3,820 | 4,010 | 3,820 | 4,000 | 366,000 | 4,000 |
| 2015-07-14 | 3,895 | 3,920 | 3,795 | 3,820 | 362,000 | 3,820 |
| 2015-07-13 | 3,900 | 3,900 | 3,800 | 3,825 | 251,000 | 3,825 |
| 2015-07-10 | 3,930 | 3,995 | 3,855 | 3,875 | 215,000 | 3,875 |
| 2015-07-09 | 3,820 | 3,970 | 3,725 | 3,935 | 434,000 | 3,935 |
| 2015-07-08 | 4,000 | 4,000 | 3,900 | 3,935 | 308,000 | 3,935 |
| 2015-07-07 | 4,060 | 4,115 | 3,990 | 4,035 | 283,000 | 4,035 |
| 2015-07-06 | 4,040 | 4,110 | 4,035 | 4,055 | 225,000 | 4,055 |
| 2015-07-03 | 4,100 | 4,115 | 4,070 | 4,085 | 198,000 | 4,085 |
| 2015-07-02 | 3,965 | 4,125 | 3,940 | 4,120 | 464,000 | 4,120 |
| 2015-07-01 | 3,775 | 3,920 | 3,755 | 3,910 | 224,000 | 3,910 |
| 2015-06-30 | 3,805 | 3,825 | 3,735 | 3,750 | 254,000 | 3,750 |
| 2015-06-29 | 3,805 | 3,870 | 3,755 | 3,770 | 346,000 | 3,770 |
| 2015-06-26 | 3,855 | 3,905 | 3,835 | 3,880 | 233,000 | 3,880 |
| 2015-06-25 | 3,905 | 3,955 | 3,870 | 3,885 | 142,000 | 3,885 |
| 2015-06-24 | 3,915 | 3,980 | 3,915 | 3,960 | 308,000 | 3,960 |
| 2015-06-23 | 3,900 | 3,970 | 3,900 | 3,970 | 327,000 | 3,970 |
| 2015-06-22 | 3,775 | 3,880 | 3,775 | 3,880 | 136,000 | 3,880 |
| 2015-06-19 | 3,860 | 3,885 | 3,815 | 3,835 | 360,000 | 3,835 |
| 2015-06-18 | 3,760 | 3,875 | 3,755 | 3,805 | 313,000 | 3,805 |
| 2015-06-17 | 3,760 | 3,775 | 3,740 | 3,765 | 104,000 | 3,765 |
| 2015-06-16 | 3,755 | 3,800 | 3,745 | 3,760 | 144,000 | 3,760 |
| 2015-06-15 | 3,715 | 3,800 | 3,705 | 3,785 | 201,000 | 3,785 |
| 2015-06-12 | 3,720 | 3,755 | 3,700 | 3,715 | 341,000 | 3,715 |
| 2015-06-11 | 3,690 | 3,700 | 3,615 | 3,660 | 344,000 | 3,660 |
| 2015-06-10 | 3,685 | 3,700 | 3,625 | 3,640 | 279,000 | 3,640 |
| 2015-06-09 | 3,715 | 3,735 | 3,660 | 3,670 | 316,000 | 3,670 |
| 2015-06-08 | 3,835 | 3,835 | 3,770 | 3,775 | 152,000 | 3,775 |
| 2015-06-05 | 3,875 | 3,885 | 3,840 | 3,855 | 107,000 | 3,855 |
| 2015-06-04 | 3,905 | 3,915 | 3,815 | 3,860 | 314,000 | 3,860 |
| 2015-06-03 | 3,930 | 3,950 | 3,880 | 3,915 | 262,000 | 3,915 |
| 2015-06-02 | 3,930 | 3,980 | 3,905 | 3,975 | 200,000 | 3,975 |
| 2015-06-01 | 3,865 | 3,975 | 3,845 | 3,955 | 362,000 | 3,955 |
| 2015-05-29 | 3,820 | 3,855 | 3,770 | 3,795 | 348,000 | 3,795 |
| 2015-05-28 | 3,865 | 3,865 | 3,800 | 3,825 | 287,000 | 3,825 |
| 2015-05-27 | 3,870 | 3,885 | 3,815 | 3,825 | 263,000 | 3,825 |
| 2015-05-26 | 3,845 | 3,930 | 3,845 | 3,885 | 198,000 | 3,885 |
| 2015-05-25 | 3,900 | 3,940 | 3,880 | 3,900 | 132,000 | 3,900 |
| 2015-05-22 | 3,925 | 3,970 | 3,910 | 3,925 | 299,000 | 3,925 |
| 2015-05-21 | 3,995 | 4,035 | 3,965 | 3,975 | 263,000 | 3,975 |
| 2015-05-20 | 4,040 | 4,095 | 4,035 | 4,065 | 183,000 | 4,065 |
| 2015-05-19 | 4,060 | 4,120 | 4,060 | 4,090 | 280,000 | 4,090 |
| 2015-05-18 | 3,995 | 4,080 | 3,980 | 4,040 | 306,000 | 4,040 |
| 2015-05-15 | 3,880 | 3,970 | 3,870 | 3,950 | 435,000 | 3,950 |
| 2015-05-14 | 3,720 | 3,880 | 3,720 | 3,820 | 601,000 | 3,820 |
| 2015-05-13 | 3,775 | 3,805 | 3,710 | 3,790 | 411,000 | 3,790 |
| 2015-05-12 | 3,800 | 3,870 | 3,555 | 3,765 | 1,095,000 | 3,765 |
| 2015-05-11 | 4,000 | 4,010 | 3,925 | 3,975 | 169,000 | 3,975 |
| 2015-05-08 | 3,900 | 3,985 | 3,870 | 3,940 | 302,000 | 3,940 |
| 2015-05-07 | 3,930 | 3,990 | 3,895 | 3,930 | 214,000 | 3,930 |
| 2015-05-01 | 4,000 | 4,015 | 3,945 | 3,995 | 434,000 | 3,995 |
| 2015-04-30 | 4,055 | 4,075 | 3,965 | 3,990 | 228,000 | 3,990 |
| 2015-04-28 | 4,180 | 4,185 | 4,125 | 4,145 | 210,000 | 4,145 |
| 2015-04-27 | 4,110 | 4,205 | 4,105 | 4,195 | 235,000 | 4,195 |
| 2015-04-24 | 4,055 | 4,205 | 4,055 | 4,175 | 272,000 | 4,175 |
| 2015-04-23 | 4,060 | 4,130 | 3,990 | 4,115 | 338,000 | 4,115 |
| 2015-04-22 | 4,010 | 4,010 | 3,960 | 4,010 | 288,000 | 4,010 |
| 2015-04-21 | 4,030 | 4,030 | 3,960 | 3,995 | 286,000 | 3,995 |
| 2015-04-20 | 3,900 | 4,025 | 3,900 | 3,980 | 294,000 | 3,980 |
| 2015-04-17 | 4,170 | 4,190 | 3,920 | 3,930 | 486,000 | 3,930 |
| 2015-04-16 | 4,185 | 4,235 | 4,130 | 4,220 | 347,000 | 4,220 |
| 2015-04-15 | 4,280 | 4,315 | 4,180 | 4,185 | 339,000 | 4,185 |
| 2015-04-14 | 4,290 | 4,355 | 4,290 | 4,335 | 174,000 | 4,335 |
| 2015-04-13 | 4,320 | 4,370 | 4,305 | 4,340 | 120,000 | 4,340 |
| 2015-04-10 | 4,440 | 4,440 | 4,315 | 4,365 | 222,000 | 4,365 |
| 2015-04-09 | 4,395 | 4,455 | 4,370 | 4,440 | 336,000 | 4,440 |
| 2015-04-08 | 4,335 | 4,445 | 4,305 | 4,430 | 385,000 | 4,430 |
| 2015-04-07 | 4,465 | 4,470 | 4,395 | 4,435 | 229,000 | 4,435 |
| 2015-04-06 | 4,345 | 4,420 | 4,345 | 4,405 | 136,000 | 4,405 |
| 2015-04-03 | 4,310 | 4,365 | 4,290 | 4,365 | 155,000 | 4,365 |
| 2015-04-02 | 4,490 | 4,500 | 4,360 | 4,380 | 275,000 | 4,380 |
| 2015-04-01 | 4,420 | 4,420 | 4,300 | 4,405 | 506,000 | 4,405 |
| 2015-03-31 | 4,345 | 4,415 | 4,310 | 4,375 | 370,000 | 4,375 |
| 2015-03-30 | 4,170 | 4,295 | 4,155 | 4,275 | 277,000 | 4,275 |
| 2015-03-27 | 4,195 | 4,270 | 4,080 | 4,115 | 325,000 | 4,115 |
| 2015-03-26 | 4,125 | 4,195 | 4,010 | 4,140 | 593,000 | 4,140 |
| 2015-03-25 | 4,260 | 4,295 | 4,190 | 4,255 | 351,000 | 4,255 |
| 2015-03-24 | 4,065 | 4,150 | 4,065 | 4,135 | 551,000 | 4,135 |
| 2015-03-23 | 4,165 | 4,165 | 4,040 | 4,095 | 405,000 | 4,095 |
| 2015-03-20 | 4,050 | 4,095 | 4,045 | 4,090 | 455,000 | 4,090 |
| 2015-03-19 | 4,140 | 4,165 | 4,065 | 4,090 | 421,000 | 4,090 |
| 2015-03-18 | 4,245 | 4,270 | 4,175 | 4,190 | 334,000 | 4,190 |
| 2015-03-17 | 4,245 | 4,315 | 4,230 | 4,245 | 451,000 | 4,245 |
| 2015-03-16 | 4,355 | 4,395 | 4,175 | 4,245 | 658,000 | 4,245 |
| 2015-03-13 | 4,715 | 4,790 | 4,420 | 4,425 | 793,000 | 4,425 |
| 2015-03-12 | 4,540 | 4,770 | 4,520 | 4,715 | 412,000 | 4,715 |
| 2015-03-11 | 4,590 | 4,615 | 4,505 | 4,540 | 344,000 | 4,540 |
| 2015-03-10 | 4,440 | 4,605 | 4,420 | 4,600 | 588,000 | 4,600 |
| 2015-03-09 | 4,320 | 4,375 | 4,280 | 4,305 | 246,000 | 4,305 |
| 2015-03-06 | 4,410 | 4,530 | 4,335 | 4,390 | 392,000 | 4,390 |
| 2015-03-05 | 4,200 | 4,435 | 4,190 | 4,410 | 438,000 | 4,410 |
| 2015-03-04 | 4,105 | 4,245 | 4,045 | 4,225 | 378,000 | 4,225 |
| 2015-03-03 | 4,000 | 4,075 | 4,000 | 4,055 | 189,000 | 4,055 |
| 2015-03-02 | 4,020 | 4,085 | 3,955 | 3,955 | 191,000 | 3,955 |
| 2015-02-27 | 3,945 | 4,135 | 3,925 | 4,020 | 510,000 | 4,020 |
| 2015-02-26 | 3,935 | 3,935 | 3,880 | 3,915 | 220,000 | 3,915 |
| 2015-02-25 | 3,925 | 3,930 | 3,890 | 3,915 | 163,000 | 3,915 |
| 2015-02-24 | 3,875 | 3,930 | 3,855 | 3,900 | 186,000 | 3,900 |
| 2015-02-23 | 3,890 | 3,940 | 3,870 | 3,910 | 154,000 | 3,910 |
| 2015-02-20 | 3,920 | 3,955 | 3,900 | 3,940 | 145,000 | 3,940 |
| 2015-02-19 | 3,840 | 3,880 | 3,825 | 3,880 | 112,000 | 3,880 |
| 2015-02-18 | 3,855 | 3,855 | 3,795 | 3,840 | 161,000 | 3,840 |
| 2015-02-17 | 3,755 | 3,820 | 3,725 | 3,805 | 287,000 | 3,805 |
| 2015-02-16 | 3,860 | 3,865 | 3,655 | 3,705 | 348,000 | 3,705 |
| 2015-02-13 | 3,955 | 3,990 | 3,885 | 3,895 | 253,000 | 3,895 |
| 2015-02-12 | 3,975 | 4,050 | 3,915 | 4,010 | 374,000 | 4,010 |
| 2015-02-10 | 3,925 | 3,925 | 3,875 | 3,895 | 157,000 | 3,895 |
| 2015-02-09 | 3,945 | 4,000 | 3,895 | 3,925 | 203,000 | 3,925 |
| 2015-02-06 | 3,915 | 3,930 | 3,870 | 3,895 | 190,000 | 3,895 |
| 2015-02-05 | 3,860 | 3,890 | 3,805 | 3,845 | 239,000 | 3,845 |
| 2015-02-04 | 3,900 | 3,945 | 3,875 | 3,910 | 173,000 | 3,910 |
| 2015-02-03 | 3,990 | 3,995 | 3,900 | 3,935 | 299,000 | 3,935 |
| 2015-02-02 | 3,890 | 3,965 | 3,875 | 3,950 | 168,000 | 3,950 |
| 2015-01-30 | 3,865 | 3,935 | 3,850 | 3,905 | 242,000 | 3,905 |
| 2015-01-29 | 3,800 | 3,845 | 3,770 | 3,805 | 90,000 | 3,805 |
| 2015-01-28 | 3,750 | 3,810 | 3,705 | 3,805 | 83,000 | 3,805 |
| 2015-01-27 | 3,725 | 3,785 | 3,690 | 3,780 | 213,000 | 3,780 |
| 2015-01-26 | 3,680 | 3,695 | 3,650 | 3,680 | 220,000 | 3,680 |
| 2015-01-23 | 3,850 | 3,850 | 3,685 | 3,700 | 284,000 | 3,700 |
| 2015-01-22 | 3,910 | 3,910 | 3,775 | 3,800 | 154,000 | 3,800 |
| 2015-01-21 | 3,895 | 3,925 | 3,805 | 3,890 | 157,000 | 3,890 |
| 2015-01-20 | 3,880 | 3,950 | 3,865 | 3,950 | 165,000 | 3,950 |
| 2015-01-19 | 3,840 | 3,860 | 3,785 | 3,855 | 158,000 | 3,855 |
| 2015-01-16 | 3,845 | 3,845 | 3,720 | 3,805 | 246,000 | 3,805 |
| 2015-01-15 | 3,820 | 3,880 | 3,815 | 3,850 | 175,000 | 3,850 |
| 2015-01-14 | 3,785 | 3,810 | 3,745 | 3,785 | 267,000 | 3,785 |
| 2015-01-13 | 3,820 | 3,840 | 3,775 | 3,835 | 240,000 | 3,835 |
| 2015-01-09 | 3,960 | 3,965 | 3,825 | 3,865 | 145,000 | 3,865 |
| 2015-01-08 | 3,890 | 3,990 | 3,845 | 3,955 | 368,000 | 3,955 |
| 2015-01-07 | 3,810 | 3,840 | 3,780 | 3,800 | 131,000 | 3,800 |
| 2015-01-06 | 3,835 | 3,865 | 3,780 | 3,780 | 133,000 | 3,780 |
| 2015-01-05 | 3,820 | 3,865 | 3,800 | 3,850 | 130,000 | 3,850 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
