4521 科研製薬(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 | 8,280 | 8,330 | 8,160 | 8,310 | 223,300 | 8,310 |
| 2015-12-29 | 7,980 | 8,190 | 7,900 | 8,180 | 249,900 | 8,180 |
| 2015-12-28 | 7,980 | 8,080 | 7,820 | 7,900 | 257,400 | 7,900 |
| 2015-12-25 | 7,840 | 8,000 | 7,770 | 7,900 | 195,200 | 7,900 |
| 2015-12-24 | 8,280 | 8,330 | 7,870 | 7,900 | 324,900 | 7,900 |
| 2015-12-22 | 8,300 | 8,420 | 8,170 | 8,220 | 290,200 | 8,220 |
| 2015-12-21 | 8,370 | 8,380 | 8,100 | 8,270 | 332,600 | 8,270 |
| 2015-12-18 | 8,440 | 8,700 | 8,400 | 8,420 | 764,100 | 8,420 |
| 2015-12-17 | 8,020 | 8,400 | 7,970 | 8,370 | 704,000 | 8,370 |
| 2015-12-16 | 7,970 | 8,000 | 7,750 | 7,950 | 368,200 | 7,950 |
| 2015-12-15 | 7,860 | 7,980 | 7,820 | 7,870 | 432,700 | 7,870 |
| 2015-12-14 | 7,730 | 7,840 | 7,610 | 7,820 | 522,000 | 7,820 |
| 2015-12-11 | 7,740 | 7,860 | 7,690 | 7,740 | 547,300 | 7,740 |
| 2015-12-10 | 7,500 | 7,660 | 7,420 | 7,520 | 511,200 | 7,520 |
| 2015-12-09 | 7,910 | 7,910 | 7,650 | 7,670 | 651,500 | 7,670 |
| 2015-12-08 | 8,060 | 8,100 | 7,910 | 7,980 | 421,500 | 7,980 |
| 2015-12-07 | 8,250 | 8,320 | 8,070 | 8,110 | 474,100 | 8,110 |
| 2015-12-04 | 8,320 | 8,340 | 8,180 | 8,200 | 564,800 | 8,200 |
| 2015-12-03 | 8,700 | 8,700 | 8,460 | 8,530 | 296,700 | 8,530 |
| 2015-12-02 | 8,730 | 8,800 | 8,650 | 8,690 | 232,600 | 8,690 |
| 2015-12-01 | 8,710 | 8,800 | 8,600 | 8,680 | 349,000 | 8,680 |
| 2015-11-30 | 8,790 | 8,870 | 8,680 | 8,680 | 641,300 | 8,680 |
| 2015-11-27 | 8,870 | 8,980 | 8,680 | 8,740 | 525,500 | 8,740 |
| 2015-11-26 | 8,640 | 8,850 | 8,590 | 8,730 | 577,600 | 8,730 |
| 2015-11-25 | 8,130 | 8,440 | 8,120 | 8,400 | 584,100 | 8,400 |
| 2015-11-24 | 8,030 | 8,160 | 8,020 | 8,110 | 349,000 | 8,110 |
| 2015-11-20 | 7,950 | 8,000 | 7,880 | 7,980 | 274,700 | 7,980 |
| 2015-11-19 | 8,030 | 8,080 | 7,910 | 7,940 | 296,600 | 7,940 |
| 2015-11-18 | 7,880 | 8,060 | 7,840 | 7,930 | 373,000 | 7,930 |
| 2015-11-17 | 7,940 | 7,950 | 7,780 | 7,810 | 465,200 | 7,810 |
| 2015-11-16 | 7,750 | 7,980 | 7,660 | 7,920 | 408,500 | 7,920 |
| 2015-11-13 | 7,900 | 7,960 | 7,800 | 7,900 | 435,300 | 7,900 |
| 2015-11-12 | 8,050 | 8,120 | 7,960 | 8,000 | 357,600 | 8,000 |
| 2015-11-11 | 8,030 | 8,150 | 7,890 | 8,130 | 508,400 | 8,130 |
| 2015-11-10 | 7,980 | 8,160 | 7,980 | 8,090 | 347,100 | 8,090 |
| 2015-11-09 | 8,250 | 8,290 | 7,980 | 8,060 | 556,800 | 8,060 |
| 2015-11-06 | 8,200 | 8,420 | 8,110 | 8,180 | 387,000 | 8,180 |
| 2015-11-05 | 8,030 | 8,270 | 8,030 | 8,200 | 275,400 | 8,200 |
| 2015-11-04 | 8,260 | 8,300 | 8,040 | 8,110 | 345,400 | 8,110 |
| 2015-11-02 | 8,150 | 8,300 | 8,100 | 8,130 | 475,200 | 8,130 |
| 2015-10-30 | 8,020 | 8,450 | 8,020 | 8,400 | 473,400 | 8,400 |
| 2015-10-29 | 8,080 | 8,180 | 7,980 | 8,120 | 607,400 | 8,120 |
| 2015-10-28 | 8,310 | 8,350 | 7,830 | 7,890 | 1,075,600 | 7,890 |
| 2015-10-27 | 8,110 | 8,360 | 8,040 | 8,270 | 522,800 | 8,270 |
| 2015-10-26 | 8,030 | 8,230 | 7,950 | 8,130 | 688,600 | 8,130 |
| 2015-10-23 | 7,840 | 7,910 | 7,600 | 7,830 | 824,100 | 7,830 |
| 2015-10-22 | 8,330 | 8,350 | 7,240 | 7,690 | 1,790,500 | 7,690 |
| 2015-10-21 | 8,620 | 8,620 | 8,330 | 8,520 | 515,600 | 8,520 |
| 2015-10-20 | 9,130 | 9,180 | 8,480 | 8,610 | 553,000 | 8,610 |
| 2015-10-19 | 8,890 | 9,170 | 8,880 | 9,040 | 347,300 | 9,040 |
| 2015-10-16 | 8,840 | 9,030 | 8,790 | 8,860 | 290,300 | 8,860 |
| 2015-10-15 | 8,660 | 9,080 | 8,650 | 8,830 | 434,200 | 8,830 |
| 2015-10-14 | 8,830 | 8,880 | 8,640 | 8,660 | 358,200 | 8,660 |
| 2015-10-13 | 8,520 | 8,820 | 8,420 | 8,740 | 508,800 | 8,740 |
| 2015-10-09 | 8,710 | 8,800 | 8,410 | 8,630 | 615,000 | 8,630 |
| 2015-10-08 | 8,890 | 8,900 | 8,560 | 8,670 | 756,600 | 8,670 |
| 2015-10-07 | 9,550 | 9,570 | 8,940 | 9,040 | 577,600 | 9,040 |
| 2015-10-06 | 9,610 | 9,730 | 9,370 | 9,620 | 419,300 | 9,620 |
| 2015-10-05 | 9,120 | 9,670 | 9,120 | 9,610 | 612,800 | 9,610 |
| 2015-10-02 | 9,700 | 9,850 | 9,210 | 9,340 | 977,200 | 9,340 |
| 2015-10-01 | 10,610 | 10,650 | 8,690 | 9,630 | 1,872,100 | 9,630 |
| 2015-09-30 | 10,850 | 11,190 | 10,820 | 11,050 | 340,300 | 11,050 |
| 2015-09-29 | 11,320 | 11,580 | 10,630 | 10,730 | 499,800 | 10,730 |
| 2015-09-28 | 11,830 | 11,930 | 11,500 | 11,620 | 426,400 | 11,620 |
| 2015-09-25 | 5,760 | 5,920 | 5,620 | 5,920 | 701,000 | 11,840 |
| 2015-09-24 | 5,790 | 5,970 | 5,770 | 5,770 | 873,000 | 11,540 |
| 2015-09-18 | 5,900 | 6,080 | 5,850 | 5,920 | 894,000 | 11,840 |
| 2015-09-17 | 5,860 | 5,930 | 5,740 | 5,890 | 598,000 | 11,780 |
| 2015-09-16 | 5,890 | 5,930 | 5,700 | 5,860 | 597,000 | 11,720 |
| 2015-09-15 | 5,770 | 5,930 | 5,740 | 5,880 | 566,000 | 11,760 |
| 2015-09-14 | 5,800 | 6,000 | 5,730 | 5,760 | 739,000 | 11,520 |
| 2015-09-11 | 5,500 | 5,940 | 5,500 | 5,810 | 1,043,000 | 11,620 |
| 2015-09-10 | 5,490 | 5,570 | 5,410 | 5,570 | 673,000 | 11,140 |
| 2015-09-09 | 5,530 | 5,610 | 5,340 | 5,610 | 1,037,000 | 11,220 |
| 2015-09-08 | 5,760 | 5,770 | 5,230 | 5,250 | 1,264,000 | 10,500 |
| 2015-09-07 | 5,740 | 5,850 | 5,660 | 5,760 | 686,000 | 11,520 |
| 2015-09-04 | 6,080 | 6,120 | 5,700 | 5,840 | 1,595,000 | 11,680 |
| 2015-09-03 | 5,770 | 6,300 | 5,720 | 6,160 | 1,474,000 | 12,320 |
| 2015-09-02 | 5,410 | 5,730 | 5,410 | 5,600 | 859,000 | 11,200 |
| 2015-09-01 | 5,750 | 5,830 | 5,480 | 5,500 | 700,000 | 11,000 |
| 2015-08-31 | 5,680 | 5,740 | 5,570 | 5,730 | 478,000 | 11,460 |
| 2015-08-28 | 5,650 | 5,670 | 5,490 | 5,670 | 861,000 | 11,340 |
| 2015-08-27 | 5,650 | 5,760 | 5,430 | 5,480 | 765,000 | 10,960 |
| 2015-08-26 | 5,460 | 5,550 | 5,360 | 5,490 | 654,000 | 10,980 |
| 2015-08-25 | 5,150 | 5,690 | 5,090 | 5,360 | 1,198,000 | 10,720 |
| 2015-08-24 | 5,490 | 5,700 | 5,310 | 5,340 | 1,053,000 | 10,680 |
| 2015-08-21 | 5,950 | 5,970 | 5,770 | 5,790 | 752,000 | 11,580 |
| 2015-08-20 | 6,090 | 6,250 | 6,090 | 6,110 | 561,000 | 12,220 |
| 2015-08-19 | 6,030 | 6,200 | 5,970 | 6,170 | 856,000 | 12,340 |
| 2015-08-18 | 6,260 | 6,360 | 5,890 | 6,100 | 1,179,000 | 12,200 |
| 2015-08-17 | 5,990 | 6,190 | 5,980 | 6,160 | 446,000 | 12,320 |
| 2015-08-14 | 5,950 | 6,020 | 5,920 | 5,990 | 280,000 | 11,980 |
| 2015-08-13 | 5,850 | 6,050 | 5,740 | 5,930 | 635,000 | 11,860 |
| 2015-08-12 | 5,940 | 6,300 | 5,820 | 5,870 | 1,030,000 | 11,740 |
| 2015-08-11 | 5,840 | 6,000 | 5,700 | 5,990 | 1,171,000 | 11,980 |
| 2015-08-10 | 5,500 | 5,950 | 5,490 | 5,940 | 1,028,000 | 11,880 |
| 2015-08-07 | 5,440 | 5,600 | 5,440 | 5,560 | 772,000 | 11,120 |
| 2015-08-06 | 5,630 | 5,940 | 5,340 | 5,420 | 1,383,000 | 10,840 |
| 2015-08-05 | 4,865 | 5,450 | 4,785 | 5,330 | 1,303,000 | 10,660 |
| 2015-08-04 | 4,880 | 4,930 | 4,810 | 4,920 | 471,000 | 9,840 |
| 2015-08-03 | 4,680 | 4,830 | 4,660 | 4,825 | 502,000 | 9,650 |
| 2015-07-31 | 4,620 | 4,640 | 4,575 | 4,625 | 344,000 | 9,250 |
| 2015-07-30 | 4,815 | 4,855 | 4,580 | 4,610 | 655,000 | 9,220 |
| 2015-07-29 | 4,715 | 4,830 | 4,685 | 4,805 | 711,000 | 9,610 |
| 2015-07-28 | 4,630 | 4,710 | 4,600 | 4,655 | 738,000 | 9,310 |
| 2015-07-27 | 4,950 | 5,020 | 4,680 | 4,730 | 939,000 | 9,460 |
| 2015-07-24 | 4,900 | 5,040 | 4,865 | 5,010 | 639,000 | 10,020 |
| 2015-07-23 | 4,735 | 4,855 | 4,635 | 4,830 | 460,000 | 9,660 |
| 2015-07-22 | 4,880 | 4,895 | 4,720 | 4,770 | 354,000 | 9,540 |
| 2015-07-21 | 4,830 | 4,920 | 4,820 | 4,910 | 443,000 | 9,820 |
| 2015-07-17 | 4,775 | 4,820 | 4,720 | 4,745 | 256,000 | 9,490 |
| 2015-07-16 | 4,700 | 4,850 | 4,690 | 4,765 | 599,000 | 9,530 |
| 2015-07-15 | 4,615 | 4,710 | 4,590 | 4,685 | 458,000 | 9,370 |
| 2015-07-14 | 4,575 | 4,670 | 4,485 | 4,580 | 646,000 | 9,160 |
| 2015-07-13 | 4,450 | 4,590 | 4,425 | 4,585 | 595,000 | 9,170 |
| 2015-07-10 | 4,395 | 4,490 | 4,310 | 4,365 | 545,000 | 8,730 |
| 2015-07-09 | 4,300 | 4,320 | 4,135 | 4,290 | 797,000 | 8,580 |
| 2015-07-08 | 4,580 | 4,625 | 4,400 | 4,400 | 522,000 | 8,800 |
| 2015-07-07 | 4,535 | 4,635 | 4,520 | 4,625 | 606,000 | 9,250 |
| 2015-07-06 | 4,385 | 4,570 | 4,385 | 4,450 | 550,000 | 8,900 |
| 2015-07-03 | 4,495 | 4,495 | 4,395 | 4,455 | 304,000 | 8,910 |
| 2015-07-02 | 4,350 | 4,495 | 4,350 | 4,465 | 542,000 | 8,930 |
| 2015-07-01 | 4,255 | 4,300 | 4,100 | 4,295 | 484,000 | 8,590 |
| 2015-06-30 | 4,280 | 4,330 | 4,255 | 4,275 | 441,000 | 8,550 |
| 2015-06-29 | 4,315 | 4,405 | 4,240 | 4,245 | 562,000 | 8,490 |
| 2015-06-26 | 4,390 | 4,475 | 4,380 | 4,420 | 418,000 | 8,840 |
| 2015-06-25 | 4,425 | 4,475 | 4,360 | 4,425 | 557,000 | 8,850 |
| 2015-06-24 | 4,290 | 4,450 | 4,260 | 4,430 | 707,000 | 8,860 |
| 2015-06-23 | 4,230 | 4,265 | 4,180 | 4,250 | 281,000 | 8,500 |
| 2015-06-22 | 4,190 | 4,275 | 4,165 | 4,210 | 511,000 | 8,420 |
| 2015-06-19 | 4,300 | 4,300 | 4,190 | 4,190 | 652,000 | 8,380 |
| 2015-06-18 | 4,095 | 4,315 | 4,095 | 4,235 | 909,000 | 8,470 |
| 2015-06-17 | 4,105 | 4,110 | 4,040 | 4,065 | 416,000 | 8,130 |
| 2015-06-16 | 4,080 | 4,095 | 4,050 | 4,050 | 240,000 | 8,100 |
| 2015-06-15 | 4,055 | 4,110 | 4,020 | 4,090 | 331,000 | 8,180 |
| 2015-06-12 | 4,195 | 4,215 | 4,010 | 4,055 | 901,000 | 8,110 |
| 2015-06-11 | 3,950 | 4,135 | 3,950 | 4,120 | 736,000 | 8,240 |
| 2015-06-10 | 3,925 | 3,980 | 3,910 | 3,945 | 489,000 | 7,890 |
| 2015-06-09 | 3,835 | 3,995 | 3,830 | 3,950 | 636,000 | 7,900 |
| 2015-06-08 | 3,940 | 3,945 | 3,885 | 3,890 | 360,000 | 7,780 |
| 2015-06-05 | 3,885 | 3,990 | 3,885 | 3,945 | 652,000 | 7,890 |
| 2015-06-04 | 4,010 | 4,010 | 3,895 | 3,925 | 702,000 | 7,850 |
| 2015-06-03 | 4,030 | 4,045 | 3,940 | 4,010 | 770,000 | 8,020 |
| 2015-06-02 | 4,090 | 4,150 | 4,065 | 4,090 | 595,000 | 8,180 |
| 2015-06-01 | 4,005 | 4,090 | 4,005 | 4,070 | 481,000 | 8,140 |
| 2015-05-29 | 4,105 | 4,135 | 4,045 | 4,075 | 464,000 | 8,150 |
| 2015-05-28 | 4,155 | 4,155 | 4,045 | 4,100 | 384,000 | 8,200 |
| 2015-05-27 | 4,150 | 4,240 | 4,105 | 4,115 | 479,000 | 8,230 |
| 2015-05-26 | 4,260 | 4,270 | 4,150 | 4,170 | 380,000 | 8,340 |
| 2015-05-25 | 4,370 | 4,400 | 4,270 | 4,270 | 278,000 | 8,540 |
| 2015-05-22 | 4,405 | 4,430 | 4,355 | 4,370 | 247,000 | 8,740 |
| 2015-05-21 | 4,355 | 4,390 | 4,340 | 4,365 | 277,000 | 8,730 |
| 2015-05-20 | 4,290 | 4,430 | 4,290 | 4,380 | 468,000 | 8,760 |
| 2015-05-19 | 4,245 | 4,310 | 4,205 | 4,230 | 473,000 | 8,460 |
| 2015-05-18 | 4,340 | 4,365 | 4,255 | 4,315 | 472,000 | 8,630 |
| 2015-05-15 | 4,220 | 4,385 | 4,205 | 4,370 | 568,000 | 8,740 |
| 2015-05-14 | 4,090 | 4,280 | 4,090 | 4,180 | 612,000 | 8,360 |
| 2015-05-13 | 4,005 | 4,095 | 3,945 | 4,075 | 716,000 | 8,150 |
| 2015-05-12 | 4,190 | 4,375 | 3,825 | 4,055 | 774,000 | 8,110 |
| 2015-05-11 | 4,170 | 4,215 | 4,140 | 4,170 | 387,000 | 8,340 |
| 2015-05-08 | 4,060 | 4,170 | 4,045 | 4,080 | 424,000 | 8,160 |
| 2015-05-07 | 4,200 | 4,325 | 4,095 | 4,120 | 734,000 | 8,240 |
| 2015-05-01 | 4,245 | 4,270 | 4,145 | 4,175 | 690,000 | 8,350 |
| 2015-04-30 | 4,320 | 4,370 | 4,240 | 4,285 | 779,000 | 8,570 |
| 2015-04-28 | 4,575 | 4,590 | 4,445 | 4,445 | 468,000 | 8,890 |
| 2015-04-27 | 4,575 | 4,720 | 4,565 | 4,600 | 674,000 | 9,200 |
| 2015-04-24 | 4,450 | 4,640 | 4,400 | 4,610 | 666,000 | 9,220 |
| 2015-04-23 | 4,435 | 4,500 | 4,390 | 4,480 | 646,000 | 8,960 |
| 2015-04-22 | 4,450 | 4,480 | 4,420 | 4,475 | 477,000 | 8,950 |
| 2015-04-21 | 4,350 | 4,500 | 4,305 | 4,475 | 749,000 | 8,950 |
| 2015-04-20 | 4,360 | 4,540 | 4,360 | 4,395 | 571,000 | 8,790 |
| 2015-04-17 | 4,535 | 4,555 | 4,420 | 4,430 | 771,000 | 8,860 |
| 2015-04-16 | 4,560 | 4,615 | 4,510 | 4,590 | 630,000 | 9,180 |
| 2015-04-15 | 4,480 | 4,615 | 4,465 | 4,605 | 837,000 | 9,210 |
| 2015-04-14 | 4,550 | 4,600 | 4,510 | 4,550 | 537,000 | 9,100 |
| 2015-04-13 | 4,540 | 4,655 | 4,505 | 4,635 | 653,000 | 9,270 |
| 2015-04-10 | 4,705 | 4,745 | 4,470 | 4,610 | 1,822,000 | 9,220 |
| 2015-04-09 | 4,280 | 4,750 | 4,270 | 4,705 | 2,560,000 | 9,410 |
| 2015-04-08 | 4,380 | 4,395 | 4,050 | 4,280 | 1,939,000 | 8,560 |
| 2015-04-07 | 3,675 | 3,830 | 3,640 | 3,820 | 861,000 | 7,640 |
| 2015-04-06 | 3,555 | 3,720 | 3,545 | 3,705 | 565,000 | 7,410 |
| 2015-04-03 | 3,595 | 3,595 | 3,520 | 3,545 | 472,000 | 7,090 |
| 2015-04-02 | 3,620 | 3,700 | 3,600 | 3,615 | 583,000 | 7,230 |
| 2015-04-01 | 3,485 | 3,595 | 3,425 | 3,565 | 774,000 | 7,130 |
| 2015-03-31 | 3,450 | 3,515 | 3,410 | 3,480 | 737,000 | 6,960 |
| 2015-03-30 | 3,320 | 3,365 | 3,300 | 3,340 | 1,118,000 | 6,680 |
| 2015-03-27 | 3,680 | 3,730 | 3,260 | 3,390 | 1,880,000 | 6,780 |
| 2015-03-26 | 3,865 | 3,865 | 3,660 | 3,680 | 586,000 | 7,360 |
| 2015-03-25 | 3,800 | 3,930 | 3,795 | 3,885 | 819,000 | 7,770 |
| 2015-03-24 | 3,660 | 3,775 | 3,655 | 3,770 | 842,000 | 7,540 |
| 2015-03-23 | 3,625 | 3,700 | 3,600 | 3,665 | 643,000 | 7,330 |
| 2015-03-20 | 3,585 | 3,595 | 3,515 | 3,555 | 778,000 | 7,110 |
| 2015-03-19 | 3,655 | 3,680 | 3,550 | 3,585 | 502,000 | 7,170 |
| 2015-03-18 | 3,720 | 3,785 | 3,670 | 3,700 | 820,000 | 7,400 |
| 2015-03-17 | 3,740 | 3,775 | 3,700 | 3,720 | 636,000 | 7,440 |
| 2015-03-16 | 3,750 | 3,770 | 3,695 | 3,720 | 383,000 | 7,440 |
| 2015-03-13 | 3,830 | 3,850 | 3,715 | 3,790 | 681,000 | 7,580 |
| 2015-03-12 | 3,565 | 3,810 | 3,565 | 3,790 | 751,000 | 7,580 |
| 2015-03-11 | 3,490 | 3,585 | 3,490 | 3,565 | 362,000 | 7,130 |
| 2015-03-10 | 3,525 | 3,595 | 3,470 | 3,545 | 635,000 | 7,090 |
| 2015-03-09 | 3,620 | 3,625 | 3,535 | 3,545 | 397,000 | 7,090 |
| 2015-03-06 | 3,700 | 3,790 | 3,610 | 3,645 | 875,000 | 7,290 |
| 2015-03-05 | 3,630 | 3,770 | 3,630 | 3,735 | 412,000 | 7,470 |
| 2015-03-04 | 3,700 | 3,705 | 3,600 | 3,630 | 460,000 | 7,260 |
| 2015-03-03 | 3,645 | 3,750 | 3,640 | 3,730 | 554,000 | 7,460 |
| 2015-03-02 | 3,515 | 3,630 | 3,515 | 3,575 | 521,000 | 7,150 |
| 2015-02-27 | 3,515 | 3,570 | 3,515 | 3,535 | 402,000 | 7,070 |
| 2015-02-26 | 3,480 | 3,540 | 3,455 | 3,525 | 720,000 | 7,050 |
| 2015-02-25 | 3,465 | 3,495 | 3,450 | 3,490 | 218,000 | 6,980 |
| 2015-02-24 | 3,480 | 3,500 | 3,465 | 3,480 | 380,000 | 6,960 |
| 2015-02-23 | 3,440 | 3,480 | 3,440 | 3,475 | 359,000 | 6,950 |
| 2015-02-20 | 3,430 | 3,480 | 3,430 | 3,470 | 392,000 | 6,940 |
| 2015-02-19 | 3,325 | 3,415 | 3,305 | 3,415 | 456,000 | 6,830 |
| 2015-02-18 | 3,325 | 3,360 | 3,265 | 3,325 | 437,000 | 6,650 |
| 2015-02-17 | 3,250 | 3,295 | 3,205 | 3,275 | 508,000 | 6,550 |
| 2015-02-16 | 3,380 | 3,440 | 3,230 | 3,280 | 679,000 | 6,560 |
| 2015-02-13 | 3,390 | 3,460 | 3,385 | 3,410 | 520,000 | 6,820 |
| 2015-02-12 | 3,345 | 3,460 | 3,330 | 3,380 | 1,076,000 | 6,760 |
| 2015-02-10 | 3,175 | 3,335 | 3,170 | 3,330 | 919,000 | 6,660 |
| 2015-02-09 | 3,125 | 3,165 | 3,075 | 3,160 | 723,000 | 6,320 |
| 2015-02-06 | 2,929 | 3,280 | 2,929 | 3,175 | 2,214,000 | 6,350 |
| 2015-02-05 | 2,627 | 2,800 | 2,588 | 2,779 | 589,000 | 5,558 |
| 2015-02-04 | 2,684 | 2,708 | 2,648 | 2,677 | 621,000 | 5,354 |
| 2015-02-03 | 2,592 | 2,671 | 2,592 | 2,634 | 554,000 | 5,268 |
| 2015-02-02 | 2,488 | 2,557 | 2,473 | 2,554 | 192,000 | 5,108 |
| 2015-01-30 | 2,511 | 2,581 | 2,507 | 2,521 | 385,000 | 5,042 |
| 2015-01-29 | 2,501 | 2,560 | 2,482 | 2,510 | 348,000 | 5,020 |
| 2015-01-28 | 2,510 | 2,582 | 2,509 | 2,568 | 474,000 | 5,136 |
| 2015-01-27 | 2,479 | 2,518 | 2,479 | 2,512 | 251,000 | 5,024 |
| 2015-01-26 | 2,488 | 2,516 | 2,466 | 2,476 | 265,000 | 4,952 |
| 2015-01-23 | 2,549 | 2,553 | 2,487 | 2,524 | 313,000 | 5,048 |
| 2015-01-22 | 2,514 | 2,519 | 2,464 | 2,513 | 343,000 | 5,026 |
| 2015-01-21 | 2,472 | 2,493 | 2,454 | 2,488 | 219,000 | 4,976 |
| 2015-01-20 | 2,481 | 2,502 | 2,469 | 2,500 | 300,000 | 5,000 |
| 2015-01-19 | 2,399 | 2,461 | 2,380 | 2,456 | 401,000 | 4,912 |
| 2015-01-16 | 2,337 | 2,370 | 2,304 | 2,367 | 345,000 | 4,734 |
| 2015-01-15 | 2,313 | 2,378 | 2,313 | 2,363 | 279,000 | 4,726 |
| 2015-01-14 | 2,328 | 2,348 | 2,301 | 2,308 | 185,000 | 4,616 |
| 2015-01-13 | 2,299 | 2,354 | 2,287 | 2,352 | 178,000 | 4,704 |
| 2015-01-09 | 2,304 | 2,327 | 2,287 | 2,298 | 198,000 | 4,596 |
| 2015-01-08 | 2,265 | 2,306 | 2,260 | 2,293 | 230,000 | 4,586 |
| 2015-01-07 | 2,234 | 2,270 | 2,221 | 2,235 | 361,000 | 4,470 |
| 2015-01-06 | 2,280 | 2,300 | 2,243 | 2,246 | 292,000 | 4,492 |
| 2015-01-05 | 2,320 | 2,321 | 2,300 | 2,305 | 221,000 | 4,610 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
