4519 中外製薬(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 | 4,250 | 4,280 | 4,190 | 4,240 | 667,000 | 1,413.33 |
| 2015-12-29 | 4,130 | 4,260 | 4,120 | 4,240 | 1,121,800 | 1,413.33 |
| 2015-12-28 | 4,170 | 4,255 | 4,115 | 4,185 | 1,195,300 | 1,395 |
| 2015-12-25 | 4,275 | 4,275 | 4,200 | 4,235 | 1,111,900 | 1,411.67 |
| 2015-12-24 | 4,420 | 4,420 | 4,300 | 4,310 | 938,600 | 1,436.67 |
| 2015-12-22 | 4,430 | 4,430 | 4,350 | 4,355 | 1,223,200 | 1,451.67 |
| 2015-12-21 | 4,440 | 4,480 | 4,375 | 4,460 | 1,218,000 | 1,486.67 |
| 2015-12-18 | 4,475 | 4,685 | 4,430 | 4,455 | 2,087,000 | 1,485 |
| 2015-12-17 | 4,385 | 4,490 | 4,355 | 4,445 | 1,335,800 | 1,481.67 |
| 2015-12-16 | 4,245 | 4,280 | 4,215 | 4,275 | 811,000 | 1,425 |
| 2015-12-15 | 4,260 | 4,305 | 4,205 | 4,205 | 687,200 | 1,401.67 |
| 2015-12-14 | 4,175 | 4,260 | 4,160 | 4,250 | 950,200 | 1,416.67 |
| 2015-12-11 | 4,165 | 4,280 | 4,160 | 4,250 | 2,147,600 | 1,416.67 |
| 2015-12-10 | 4,100 | 4,165 | 4,080 | 4,140 | 764,500 | 1,380 |
| 2015-12-09 | 4,220 | 4,250 | 4,150 | 4,170 | 793,900 | 1,390 |
| 2015-12-08 | 4,325 | 4,345 | 4,240 | 4,250 | 747,300 | 1,416.67 |
| 2015-12-07 | 4,310 | 4,345 | 4,305 | 4,320 | 744,000 | 1,440 |
| 2015-12-04 | 4,250 | 4,300 | 4,195 | 4,215 | 1,284,500 | 1,405 |
| 2015-12-03 | 4,380 | 4,395 | 4,350 | 4,355 | 844,000 | 1,451.67 |
| 2015-12-02 | 4,380 | 4,425 | 4,355 | 4,390 | 888,800 | 1,463.33 |
| 2015-12-01 | 4,330 | 4,420 | 4,325 | 4,420 | 996,900 | 1,473.33 |
| 2015-11-30 | 4,410 | 4,415 | 4,300 | 4,300 | 1,102,700 | 1,433.33 |
| 2015-11-27 | 4,445 | 4,450 | 4,395 | 4,425 | 574,300 | 1,475 |
| 2015-11-26 | 4,425 | 4,450 | 4,405 | 4,410 | 699,200 | 1,470 |
| 2015-11-25 | 4,385 | 4,445 | 4,335 | 4,420 | 827,400 | 1,473.33 |
| 2015-11-24 | 4,450 | 4,455 | 4,350 | 4,390 | 1,044,500 | 1,463.33 |
| 2015-11-20 | 4,300 | 4,305 | 4,240 | 4,305 | 837,200 | 1,435 |
| 2015-11-19 | 4,265 | 4,350 | 4,245 | 4,280 | 1,022,600 | 1,426.67 |
| 2015-11-18 | 4,225 | 4,290 | 4,215 | 4,225 | 748,600 | 1,408.33 |
| 2015-11-17 | 4,185 | 4,225 | 4,140 | 4,185 | 939,200 | 1,395 |
| 2015-11-16 | 4,125 | 4,185 | 4,085 | 4,155 | 516,300 | 1,385 |
| 2015-11-13 | 4,135 | 4,195 | 4,110 | 4,185 | 991,000 | 1,395 |
| 2015-11-12 | 4,145 | 4,205 | 4,120 | 4,175 | 794,600 | 1,391.67 |
| 2015-11-11 | 4,140 | 4,180 | 4,130 | 4,145 | 828,000 | 1,381.67 |
| 2015-11-10 | 4,045 | 4,175 | 4,040 | 4,170 | 1,403,200 | 1,390 |
| 2015-11-09 | 4,000 | 4,090 | 3,990 | 4,070 | 1,557,300 | 1,356.67 |
| 2015-11-06 | 3,925 | 3,995 | 3,870 | 3,975 | 943,100 | 1,325 |
| 2015-11-05 | 3,855 | 3,920 | 3,825 | 3,890 | 629,300 | 1,296.67 |
| 2015-11-04 | 3,830 | 3,910 | 3,805 | 3,845 | 861,800 | 1,281.67 |
| 2015-11-02 | 3,850 | 3,865 | 3,790 | 3,805 | 831,800 | 1,268.33 |
| 2015-10-30 | 3,825 | 3,950 | 3,805 | 3,910 | 1,487,900 | 1,303.33 |
| 2015-10-29 | 3,820 | 3,865 | 3,795 | 3,855 | 1,003,100 | 1,285 |
| 2015-10-28 | 3,805 | 3,845 | 3,765 | 3,805 | 1,105,100 | 1,268.33 |
| 2015-10-27 | 3,840 | 3,855 | 3,795 | 3,805 | 1,113,400 | 1,268.33 |
| 2015-10-26 | 3,830 | 3,875 | 3,800 | 3,810 | 1,865,500 | 1,270 |
| 2015-10-23 | 3,980 | 3,980 | 3,755 | 3,770 | 2,106,500 | 1,256.67 |
| 2015-10-22 | 3,910 | 3,940 | 3,830 | 3,845 | 675,900 | 1,281.67 |
| 2015-10-21 | 3,875 | 3,935 | 3,785 | 3,905 | 1,053,900 | 1,301.67 |
| 2015-10-20 | 3,885 | 3,930 | 3,850 | 3,890 | 558,600 | 1,296.67 |
| 2015-10-19 | 3,890 | 3,965 | 3,880 | 3,885 | 1,216,400 | 1,295 |
| 2015-10-16 | 3,885 | 3,935 | 3,865 | 3,880 | 1,096,600 | 1,293.33 |
| 2015-10-15 | 3,765 | 3,855 | 3,745 | 3,815 | 1,243,800 | 1,271.67 |
| 2015-10-14 | 3,810 | 3,825 | 3,730 | 3,745 | 1,886,000 | 1,248.33 |
| 2015-10-13 | 3,770 | 3,795 | 3,730 | 3,755 | 2,314,200 | 1,251.67 |
| 2015-10-09 | 3,560 | 3,635 | 3,540 | 3,635 | 2,530,100 | 1,211.67 |
| 2015-10-08 | 3,655 | 3,660 | 3,525 | 3,535 | 2,003,700 | 1,178.33 |
| 2015-10-07 | 3,705 | 3,710 | 3,565 | 3,625 | 1,317,000 | 1,208.33 |
| 2015-10-06 | 3,750 | 3,790 | 3,670 | 3,725 | 1,274,500 | 1,241.67 |
| 2015-10-05 | 3,640 | 3,710 | 3,535 | 3,680 | 1,655,900 | 1,226.67 |
| 2015-10-02 | 3,685 | 3,705 | 3,605 | 3,640 | 914,200 | 1,213.33 |
| 2015-10-01 | 3,765 | 3,765 | 3,595 | 3,710 | 1,500,200 | 1,236.67 |
| 2015-09-30 | 3,620 | 3,680 | 3,580 | 3,665 | 1,357,500 | 1,221.67 |
| 2015-09-29 | 3,750 | 3,750 | 3,580 | 3,595 | 1,712,100 | 1,198.33 |
| 2015-09-28 | 3,850 | 3,870 | 3,760 | 3,815 | 1,339,900 | 1,271.67 |
| 2015-09-25 | 3,870 | 3,920 | 3,805 | 3,915 | 1,177,500 | 1,305 |
| 2015-09-24 | 3,850 | 3,970 | 3,820 | 3,835 | 1,231,900 | 1,278.33 |
| 2015-09-18 | 3,985 | 4,015 | 3,900 | 3,900 | 1,511,200 | 1,300 |
| 2015-09-17 | 4,055 | 4,065 | 3,955 | 3,980 | 1,194,600 | 1,326.67 |
| 2015-09-16 | 4,145 | 4,145 | 3,980 | 4,015 | 1,290,000 | 1,338.33 |
| 2015-09-15 | 4,205 | 4,205 | 4,095 | 4,105 | 1,372,500 | 1,368.33 |
| 2015-09-14 | 4,245 | 4,305 | 4,155 | 4,155 | 903,400 | 1,385 |
| 2015-09-11 | 4,190 | 4,315 | 4,160 | 4,260 | 2,807,100 | 1,420 |
| 2015-09-10 | 4,175 | 4,210 | 4,100 | 4,155 | 900,900 | 1,385 |
| 2015-09-09 | 4,095 | 4,340 | 4,070 | 4,340 | 1,529,300 | 1,446.67 |
| 2015-09-08 | 4,265 | 4,265 | 3,950 | 3,970 | 1,330,700 | 1,323.33 |
| 2015-09-07 | 4,285 | 4,285 | 4,175 | 4,235 | 1,224,900 | 1,411.67 |
| 2015-09-04 | 4,310 | 4,335 | 4,120 | 4,300 | 1,722,200 | 1,433.33 |
| 2015-09-03 | 4,360 | 4,480 | 4,270 | 4,295 | 1,492,600 | 1,431.67 |
| 2015-09-02 | 4,210 | 4,465 | 4,205 | 4,350 | 1,649,000 | 1,450 |
| 2015-09-01 | 4,495 | 4,510 | 4,295 | 4,295 | 931,700 | 1,431.67 |
| 2015-08-31 | 4,540 | 4,560 | 4,455 | 4,535 | 1,068,100 | 1,511.67 |
| 2015-08-28 | 4,650 | 4,675 | 4,545 | 4,610 | 908,000 | 1,536.67 |
| 2015-08-27 | 4,485 | 4,590 | 4,470 | 4,520 | 1,078,400 | 1,506.67 |
| 2015-08-26 | 4,245 | 4,430 | 4,230 | 4,420 | 1,498,800 | 1,473.33 |
| 2015-08-25 | 4,380 | 4,540 | 4,280 | 4,310 | 1,855,100 | 1,436.67 |
| 2015-08-24 | 4,575 | 4,630 | 4,440 | 4,450 | 1,524,400 | 1,483.33 |
| 2015-08-21 | 4,785 | 4,795 | 4,680 | 4,695 | 778,500 | 1,565 |
| 2015-08-20 | 4,940 | 4,975 | 4,835 | 4,850 | 686,800 | 1,616.67 |
| 2015-08-19 | 5,020 | 5,070 | 4,930 | 4,940 | 665,200 | 1,646.67 |
| 2015-08-18 | 5,060 | 5,090 | 4,965 | 5,020 | 561,200 | 1,673.33 |
| 2015-08-17 | 4,990 | 5,080 | 4,965 | 5,030 | 951,000 | 1,676.67 |
| 2015-08-14 | 4,970 | 5,000 | 4,900 | 4,950 | 914,800 | 1,650 |
| 2015-08-13 | 4,840 | 5,030 | 4,820 | 4,985 | 1,663,900 | 1,661.67 |
| 2015-08-12 | 4,835 | 4,885 | 4,720 | 4,745 | 1,087,100 | 1,581.67 |
| 2015-08-11 | 4,835 | 4,870 | 4,730 | 4,855 | 1,137,700 | 1,618.33 |
| 2015-08-10 | 4,795 | 4,950 | 4,785 | 4,875 | 1,003,500 | 1,625 |
| 2015-08-07 | 4,835 | 4,855 | 4,725 | 4,775 | 1,291,300 | 1,591.67 |
| 2015-08-06 | 4,895 | 5,030 | 4,875 | 4,905 | 1,760,500 | 1,635 |
| 2015-08-05 | 4,750 | 4,965 | 4,670 | 4,900 | 2,066,400 | 1,633.33 |
| 2015-08-04 | 4,530 | 4,675 | 4,530 | 4,635 | 992,800 | 1,545 |
| 2015-08-03 | 4,515 | 4,595 | 4,510 | 4,580 | 674,300 | 1,526.67 |
| 2015-07-31 | 4,560 | 4,565 | 4,500 | 4,510 | 794,700 | 1,503.33 |
| 2015-07-30 | 4,565 | 4,585 | 4,530 | 4,560 | 1,068,200 | 1,520 |
| 2015-07-29 | 4,530 | 4,565 | 4,480 | 4,525 | 693,900 | 1,508.33 |
| 2015-07-28 | 4,485 | 4,525 | 4,445 | 4,480 | 866,700 | 1,493.33 |
| 2015-07-27 | 4,560 | 4,615 | 4,440 | 4,485 | 1,331,800 | 1,495 |
| 2015-07-24 | 4,785 | 4,785 | 4,630 | 4,655 | 1,445,900 | 1,551.67 |
| 2015-07-23 | 4,625 | 4,730 | 4,590 | 4,715 | 1,104,300 | 1,571.67 |
| 2015-07-22 | 4,595 | 4,625 | 4,535 | 4,555 | 879,800 | 1,518.33 |
| 2015-07-21 | 4,580 | 4,630 | 4,575 | 4,590 | 1,120,900 | 1,530 |
| 2015-07-17 | 4,540 | 4,600 | 4,535 | 4,570 | 762,300 | 1,523.33 |
| 2015-07-16 | 4,570 | 4,620 | 4,525 | 4,550 | 890,700 | 1,516.67 |
| 2015-07-15 | 4,495 | 4,600 | 4,465 | 4,560 | 1,240,100 | 1,520 |
| 2015-07-14 | 4,475 | 4,490 | 4,435 | 4,450 | 563,100 | 1,483.33 |
| 2015-07-13 | 4,345 | 4,450 | 4,300 | 4,430 | 813,500 | 1,476.67 |
| 2015-07-10 | 4,340 | 4,470 | 4,295 | 4,325 | 1,787,600 | 1,441.67 |
| 2015-07-09 | 4,250 | 4,355 | 4,210 | 4,340 | 1,168,100 | 1,446.67 |
| 2015-07-08 | 4,445 | 4,510 | 4,365 | 4,365 | 923,100 | 1,455 |
| 2015-07-07 | 4,425 | 4,515 | 4,410 | 4,445 | 866,700 | 1,481.67 |
| 2015-07-06 | 4,310 | 4,430 | 4,290 | 4,360 | 1,028,100 | 1,453.33 |
| 2015-07-03 | 4,370 | 4,400 | 4,330 | 4,375 | 765,200 | 1,458.33 |
| 2015-07-02 | 4,290 | 4,375 | 4,280 | 4,345 | 733,900 | 1,448.33 |
| 2015-07-01 | 4,215 | 4,250 | 4,170 | 4,235 | 563,400 | 1,411.67 |
| 2015-06-30 | 4,215 | 4,295 | 4,190 | 4,225 | 1,099,600 | 1,408.33 |
| 2015-06-29 | 4,180 | 4,210 | 4,140 | 4,150 | 987,200 | 1,383.33 |
| 2015-06-26 | 4,225 | 4,315 | 4,220 | 4,280 | 939,200 | 1,426.67 |
| 2015-06-25 | 4,290 | 4,330 | 4,270 | 4,300 | 978,200 | 1,433.33 |
| 2015-06-24 | 4,240 | 4,305 | 4,225 | 4,300 | 1,278,000 | 1,433.33 |
| 2015-06-23 | 4,060 | 4,265 | 4,060 | 4,250 | 1,597,800 | 1,416.67 |
| 2015-06-22 | 4,000 | 4,155 | 3,995 | 4,100 | 2,539,700 | 1,366.67 |
| 2015-06-19 | 3,840 | 3,950 | 3,820 | 3,900 | 1,266,300 | 1,300 |
| 2015-06-18 | 3,835 | 3,860 | 3,825 | 3,840 | 616,300 | 1,280 |
| 2015-06-17 | 3,830 | 3,845 | 3,785 | 3,820 | 643,000 | 1,273.33 |
| 2015-06-16 | 3,865 | 3,875 | 3,835 | 3,840 | 426,900 | 1,280 |
| 2015-06-15 | 3,835 | 3,890 | 3,830 | 3,885 | 585,300 | 1,295 |
| 2015-06-12 | 3,940 | 3,960 | 3,865 | 3,900 | 2,153,100 | 1,300 |
| 2015-06-11 | 3,775 | 3,885 | 3,775 | 3,885 | 867,100 | 1,295 |
| 2015-06-10 | 3,780 | 3,800 | 3,740 | 3,760 | 679,700 | 1,253.33 |
| 2015-06-09 | 3,765 | 3,805 | 3,760 | 3,760 | 906,400 | 1,253.33 |
| 2015-06-08 | 3,795 | 3,795 | 3,760 | 3,780 | 508,200 | 1,260 |
| 2015-06-05 | 3,755 | 3,765 | 3,740 | 3,755 | 606,200 | 1,251.67 |
| 2015-06-04 | 3,780 | 3,785 | 3,750 | 3,765 | 807,600 | 1,255 |
| 2015-06-03 | 3,840 | 3,855 | 3,805 | 3,815 | 733,000 | 1,271.67 |
| 2015-06-02 | 3,795 | 3,880 | 3,770 | 3,875 | 1,009,600 | 1,291.67 |
| 2015-06-01 | 3,720 | 3,780 | 3,710 | 3,770 | 674,700 | 1,256.67 |
| 2015-05-29 | 3,795 | 3,830 | 3,720 | 3,720 | 1,629,800 | 1,240 |
| 2015-05-28 | 3,840 | 3,860 | 3,815 | 3,825 | 804,500 | 1,275 |
| 2015-05-27 | 3,820 | 3,830 | 3,770 | 3,790 | 519,100 | 1,263.33 |
| 2015-05-26 | 3,840 | 3,850 | 3,810 | 3,815 | 568,700 | 1,271.67 |
| 2015-05-25 | 3,820 | 3,850 | 3,805 | 3,850 | 409,000 | 1,283.33 |
| 2015-05-22 | 3,840 | 3,855 | 3,780 | 3,810 | 541,300 | 1,270 |
| 2015-05-21 | 3,855 | 3,890 | 3,820 | 3,835 | 664,200 | 1,278.33 |
| 2015-05-20 | 3,920 | 3,925 | 3,875 | 3,895 | 854,300 | 1,298.33 |
| 2015-05-19 | 3,815 | 3,900 | 3,810 | 3,885 | 1,144,000 | 1,295 |
| 2015-05-18 | 3,760 | 3,835 | 3,750 | 3,835 | 702,900 | 1,278.33 |
| 2015-05-15 | 3,715 | 3,770 | 3,710 | 3,760 | 608,500 | 1,253.33 |
| 2015-05-14 | 3,845 | 3,875 | 3,710 | 3,730 | 981,800 | 1,243.33 |
| 2015-05-13 | 3,745 | 3,750 | 3,675 | 3,750 | 939,100 | 1,250 |
| 2015-05-12 | 3,760 | 3,790 | 3,730 | 3,765 | 785,300 | 1,255 |
| 2015-05-11 | 3,750 | 3,755 | 3,710 | 3,750 | 786,500 | 1,250 |
| 2015-05-08 | 3,680 | 3,710 | 3,660 | 3,690 | 1,008,000 | 1,230 |
| 2015-05-07 | 3,665 | 3,705 | 3,620 | 3,685 | 1,237,000 | 1,228.33 |
| 2015-05-01 | 3,670 | 3,720 | 3,660 | 3,710 | 819,200 | 1,236.67 |
| 2015-04-30 | 3,700 | 3,740 | 3,640 | 3,655 | 1,940,500 | 1,218.33 |
| 2015-04-28 | 3,840 | 3,845 | 3,740 | 3,785 | 1,116,400 | 1,261.67 |
| 2015-04-27 | 3,825 | 3,830 | 3,765 | 3,780 | 606,600 | 1,260 |
| 2015-04-24 | 3,890 | 3,895 | 3,800 | 3,805 | 626,400 | 1,268.33 |
| 2015-04-23 | 3,875 | 3,915 | 3,820 | 3,840 | 1,134,300 | 1,280 |
| 2015-04-22 | 3,810 | 3,905 | 3,770 | 3,885 | 1,317,400 | 1,295 |
| 2015-04-21 | 3,690 | 3,765 | 3,675 | 3,755 | 1,127,300 | 1,251.67 |
| 2015-04-20 | 3,655 | 3,735 | 3,645 | 3,685 | 1,360,900 | 1,228.33 |
| 2015-04-17 | 3,765 | 3,770 | 3,705 | 3,720 | 755,500 | 1,240 |
| 2015-04-16 | 3,755 | 3,775 | 3,705 | 3,775 | 749,500 | 1,258.33 |
| 2015-04-15 | 3,865 | 3,870 | 3,720 | 3,750 | 1,655,500 | 1,250 |
| 2015-04-14 | 3,900 | 3,930 | 3,855 | 3,865 | 573,200 | 1,288.33 |
| 2015-04-13 | 3,950 | 3,950 | 3,880 | 3,935 | 596,700 | 1,311.67 |
| 2015-04-10 | 3,995 | 3,995 | 3,915 | 3,925 | 1,274,200 | 1,308.33 |
| 2015-04-09 | 3,925 | 4,000 | 3,920 | 4,000 | 819,200 | 1,333.33 |
| 2015-04-08 | 3,925 | 3,960 | 3,875 | 3,960 | 910,000 | 1,320 |
| 2015-04-07 | 3,845 | 3,915 | 3,795 | 3,905 | 1,079,900 | 1,301.67 |
| 2015-04-06 | 3,740 | 3,815 | 3,735 | 3,805 | 420,800 | 1,268.33 |
| 2015-04-03 | 3,755 | 3,785 | 3,745 | 3,775 | 429,100 | 1,258.33 |
| 2015-04-02 | 3,785 | 3,815 | 3,745 | 3,760 | 1,213,900 | 1,253.33 |
| 2015-04-01 | 3,770 | 3,805 | 3,715 | 3,765 | 1,447,600 | 1,255 |
| 2015-03-31 | 3,940 | 3,940 | 3,785 | 3,785 | 1,530,400 | 1,261.67 |
| 2015-03-30 | 3,830 | 3,930 | 3,805 | 3,900 | 912,900 | 1,300 |
| 2015-03-27 | 3,855 | 3,905 | 3,810 | 3,855 | 773,700 | 1,285 |
| 2015-03-26 | 3,830 | 3,885 | 3,800 | 3,865 | 1,104,600 | 1,288.33 |
| 2015-03-25 | 3,910 | 3,915 | 3,835 | 3,895 | 1,156,100 | 1,298.33 |
| 2015-03-24 | 3,770 | 3,945 | 3,770 | 3,895 | 2,408,500 | 1,298.33 |
| 2015-03-23 | 3,735 | 3,815 | 3,725 | 3,730 | 958,400 | 1,243.33 |
| 2015-03-20 | 3,775 | 3,800 | 3,745 | 3,765 | 843,500 | 1,255 |
| 2015-03-19 | 3,760 | 3,800 | 3,755 | 3,785 | 903,100 | 1,261.67 |
| 2015-03-18 | 3,785 | 3,840 | 3,780 | 3,805 | 715,200 | 1,268.33 |
| 2015-03-17 | 3,730 | 3,825 | 3,710 | 3,805 | 1,419,200 | 1,268.33 |
| 2015-03-16 | 3,780 | 3,800 | 3,675 | 3,685 | 1,917,200 | 1,228.33 |
| 2015-03-13 | 3,900 | 3,905 | 3,780 | 3,825 | 2,760,600 | 1,275 |
| 2015-03-12 | 3,800 | 3,915 | 3,795 | 3,900 | 1,733,500 | 1,300 |
| 2015-03-11 | 3,685 | 3,775 | 3,685 | 3,740 | 863,100 | 1,246.67 |
| 2015-03-10 | 3,725 | 3,775 | 3,665 | 3,715 | 1,260,500 | 1,238.33 |
| 2015-03-09 | 3,795 | 3,810 | 3,725 | 3,730 | 800,900 | 1,243.33 |
| 2015-03-06 | 3,775 | 3,850 | 3,765 | 3,820 | 1,431,200 | 1,273.33 |
| 2015-03-05 | 3,690 | 3,765 | 3,690 | 3,745 | 1,189,600 | 1,248.33 |
| 2015-03-04 | 3,685 | 3,760 | 3,665 | 3,705 | 1,467,200 | 1,235 |
| 2015-03-03 | 3,660 | 3,700 | 3,655 | 3,685 | 1,364,300 | 1,228.33 |
| 2015-03-02 | 3,625 | 3,660 | 3,590 | 3,605 | 742,100 | 1,201.67 |
| 2015-02-27 | 3,690 | 3,695 | 3,625 | 3,645 | 1,484,400 | 1,215 |
| 2015-02-26 | 3,525 | 3,605 | 3,525 | 3,590 | 956,700 | 1,196.67 |
| 2015-02-25 | 3,575 | 3,660 | 3,545 | 3,560 | 1,955,400 | 1,186.67 |
| 2015-02-24 | 3,530 | 3,530 | 3,455 | 3,485 | 1,257,800 | 1,161.67 |
| 2015-02-23 | 3,500 | 3,565 | 3,500 | 3,535 | 1,711,500 | 1,178.33 |
| 2015-02-20 | 3,485 | 3,495 | 3,440 | 3,455 | 879,200 | 1,151.67 |
| 2015-02-19 | 3,470 | 3,530 | 3,460 | 3,485 | 937,800 | 1,161.67 |
| 2015-02-18 | 3,410 | 3,460 | 3,355 | 3,440 | 1,246,300 | 1,146.67 |
| 2015-02-17 | 3,405 | 3,435 | 3,385 | 3,410 | 816,500 | 1,136.67 |
| 2015-02-16 | 3,480 | 3,495 | 3,400 | 3,445 | 796,400 | 1,148.33 |
| 2015-02-13 | 3,515 | 3,530 | 3,485 | 3,500 | 1,226,700 | 1,166.67 |
| 2015-02-12 | 3,510 | 3,560 | 3,490 | 3,525 | 1,426,000 | 1,175 |
| 2015-02-10 | 3,455 | 3,470 | 3,395 | 3,445 | 1,050,000 | 1,148.33 |
| 2015-02-09 | 3,500 | 3,505 | 3,450 | 3,505 | 990,500 | 1,168.33 |
| 2015-02-06 | 3,485 | 3,520 | 3,475 | 3,490 | 1,040,200 | 1,163.33 |
| 2015-02-05 | 3,440 | 3,465 | 3,405 | 3,425 | 1,092,600 | 1,141.67 |
| 2015-02-04 | 3,420 | 3,495 | 3,350 | 3,475 | 1,583,000 | 1,158.33 |
| 2015-02-03 | 3,505 | 3,520 | 3,395 | 3,420 | 1,719,000 | 1,140 |
| 2015-02-02 | 3,515 | 3,545 | 3,495 | 3,535 | 972,900 | 1,178.33 |
| 2015-01-30 | 3,420 | 3,585 | 3,420 | 3,525 | 2,857,700 | 1,175 |
| 2015-01-29 | 3,410 | 3,520 | 3,390 | 3,405 | 2,892,800 | 1,135 |
| 2015-01-28 | 3,165 | 3,245 | 3,135 | 3,240 | 1,296,200 | 1,080 |
| 2015-01-27 | 3,125 | 3,165 | 3,100 | 3,165 | 849,900 | 1,055 |
| 2015-01-26 | 3,080 | 3,105 | 3,045 | 3,090 | 689,600 | 1,030 |
| 2015-01-23 | 3,150 | 3,150 | 3,085 | 3,115 | 831,100 | 1,038.33 |
| 2015-01-22 | 3,135 | 3,140 | 3,075 | 3,130 | 1,338,600 | 1,043.33 |
| 2015-01-21 | 3,195 | 3,205 | 3,115 | 3,150 | 1,092,600 | 1,050 |
| 2015-01-20 | 3,125 | 3,220 | 3,110 | 3,215 | 932,900 | 1,071.67 |
| 2015-01-19 | 3,145 | 3,175 | 3,110 | 3,125 | 1,291,800 | 1,041.67 |
| 2015-01-16 | 3,100 | 3,160 | 3,055 | 3,150 | 4,146,500 | 1,050 |
| 2015-01-15 | 3,150 | 3,230 | 3,150 | 3,230 | 2,471,300 | 1,076.67 |
| 2015-01-14 | 3,145 | 3,185 | 3,130 | 3,150 | 1,738,900 | 1,050 |
| 2015-01-13 | 3,125 | 3,175 | 3,120 | 3,175 | 2,275,200 | 1,058.33 |
| 2015-01-09 | 3,070 | 3,130 | 3,065 | 3,115 | 2,879,500 | 1,038.33 |
| 2015-01-08 | 2,907 | 3,025 | 2,902 | 3,010 | 1,594,000 | 1,003.33 |
| 2015-01-07 | 2,862 | 2,931 | 2,862 | 2,902 | 1,287,600 | 967.33 |
| 2015-01-06 | 2,931 | 2,956 | 2,883 | 2,887 | 1,855,000 | 962.33 |
| 2015-01-05 | 2,950 | 3,015 | 2,922 | 3,000 | 919,700 | 1,000 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
