4523 エーザイ(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 | 8,137 | 8,170 | 7,988 | 8,063 | 768,400 | 8,063 |
| 2015-12-29 | 7,996 | 8,127 | 7,943 | 8,111 | 569,400 | 8,111 |
| 2015-12-28 | 7,924 | 8,019 | 7,816 | 7,996 | 462,400 | 7,996 |
| 2015-12-25 | 7,900 | 8,029 | 7,858 | 7,947 | 538,900 | 7,947 |
| 2015-12-24 | 8,125 | 8,164 | 7,816 | 7,818 | 900,400 | 7,818 |
| 2015-12-22 | 8,003 | 8,173 | 7,994 | 8,086 | 773,200 | 8,086 |
| 2015-12-21 | 7,900 | 8,056 | 7,876 | 8,003 | 1,224,800 | 8,003 |
| 2015-12-18 | 8,095 | 8,486 | 8,072 | 8,077 | 2,323,500 | 8,077 |
| 2015-12-17 | 7,995 | 8,194 | 7,875 | 8,099 | 1,740,900 | 8,099 |
| 2015-12-16 | 7,687 | 7,803 | 7,671 | 7,800 | 1,082,300 | 7,800 |
| 2015-12-15 | 7,645 | 7,704 | 7,551 | 7,560 | 893,100 | 7,560 |
| 2015-12-14 | 7,529 | 7,626 | 7,494 | 7,597 | 1,022,800 | 7,597 |
| 2015-12-11 | 7,523 | 7,738 | 7,514 | 7,679 | 2,428,300 | 7,679 |
| 2015-12-10 | 7,644 | 7,720 | 7,571 | 7,639 | 1,201,900 | 7,639 |
| 2015-12-09 | 7,877 | 7,945 | 7,785 | 7,808 | 1,014,500 | 7,808 |
| 2015-12-08 | 8,035 | 8,109 | 7,959 | 8,000 | 1,188,500 | 8,000 |
| 2015-12-07 | 7,970 | 8,027 | 7,900 | 7,969 | 544,100 | 7,969 |
| 2015-12-04 | 7,954 | 8,001 | 7,863 | 7,885 | 801,200 | 7,885 |
| 2015-12-03 | 8,097 | 8,171 | 8,055 | 8,109 | 796,500 | 8,109 |
| 2015-12-02 | 7,936 | 8,098 | 7,920 | 8,053 | 1,085,500 | 8,053 |
| 2015-12-01 | 7,931 | 8,072 | 7,817 | 8,054 | 1,326,000 | 8,054 |
| 2015-11-30 | 8,204 | 8,230 | 7,997 | 7,997 | 1,762,500 | 7,997 |
| 2015-11-27 | 8,233 | 8,244 | 8,168 | 8,195 | 711,100 | 8,195 |
| 2015-11-26 | 8,178 | 8,236 | 8,156 | 8,194 | 775,100 | 8,194 |
| 2015-11-25 | 8,101 | 8,190 | 8,052 | 8,132 | 1,005,800 | 8,132 |
| 2015-11-24 | 7,850 | 8,164 | 7,850 | 8,140 | 1,935,500 | 8,140 |
| 2015-11-20 | 7,742 | 7,788 | 7,704 | 7,777 | 731,300 | 7,777 |
| 2015-11-19 | 7,778 | 7,807 | 7,721 | 7,742 | 986,200 | 7,742 |
| 2015-11-18 | 7,761 | 7,778 | 7,696 | 7,712 | 650,800 | 7,712 |
| 2015-11-17 | 7,780 | 7,819 | 7,690 | 7,690 | 945,600 | 7,690 |
| 2015-11-16 | 7,544 | 7,699 | 7,515 | 7,662 | 681,200 | 7,662 |
| 2015-11-13 | 7,618 | 7,707 | 7,557 | 7,678 | 1,801,100 | 7,678 |
| 2015-11-12 | 7,887 | 7,931 | 7,810 | 7,819 | 928,700 | 7,819 |
| 2015-11-11 | 7,735 | 7,960 | 7,732 | 7,918 | 1,029,000 | 7,918 |
| 2015-11-10 | 7,559 | 7,777 | 7,559 | 7,774 | 784,100 | 7,774 |
| 2015-11-09 | 7,570 | 7,658 | 7,552 | 7,658 | 888,200 | 7,658 |
| 2015-11-06 | 7,477 | 7,583 | 7,440 | 7,551 | 523,500 | 7,551 |
| 2015-11-05 | 7,430 | 7,572 | 7,411 | 7,497 | 875,400 | 7,497 |
| 2015-11-04 | 7,300 | 7,435 | 7,294 | 7,372 | 1,470,900 | 7,372 |
| 2015-11-02 | 7,501 | 7,564 | 7,316 | 7,318 | 1,447,400 | 7,318 |
| 2015-10-30 | 7,411 | 7,717 | 7,340 | 7,608 | 1,745,200 | 7,608 |
| 2015-10-29 | 7,363 | 7,404 | 7,304 | 7,399 | 2,252,200 | 7,399 |
| 2015-10-28 | 7,395 | 7,448 | 7,328 | 7,389 | 1,305,000 | 7,389 |
| 2015-10-27 | 7,293 | 7,398 | 7,247 | 7,285 | 1,018,000 | 7,285 |
| 2015-10-26 | 7,248 | 7,315 | 7,150 | 7,279 | 1,417,700 | 7,279 |
| 2015-10-23 | 7,186 | 7,188 | 7,082 | 7,160 | 1,188,900 | 7,160 |
| 2015-10-22 | 7,119 | 7,222 | 7,048 | 7,066 | 813,600 | 7,066 |
| 2015-10-21 | 7,065 | 7,196 | 7,011 | 7,167 | 1,407,300 | 7,167 |
| 2015-10-20 | 7,083 | 7,083 | 6,952 | 6,996 | 603,600 | 6,996 |
| 2015-10-19 | 7,030 | 7,109 | 6,999 | 7,015 | 999,200 | 7,015 |
| 2015-10-16 | 7,022 | 7,113 | 6,952 | 7,000 | 1,071,300 | 7,000 |
| 2015-10-15 | 6,804 | 6,991 | 6,784 | 6,965 | 1,449,600 | 6,965 |
| 2015-10-14 | 6,997 | 7,047 | 6,770 | 6,846 | 1,758,100 | 6,846 |
| 2015-10-13 | 6,870 | 6,988 | 6,863 | 6,918 | 1,282,500 | 6,918 |
| 2015-10-09 | 6,751 | 6,916 | 6,689 | 6,913 | 2,238,700 | 6,913 |
| 2015-10-08 | 6,888 | 6,910 | 6,675 | 6,684 | 1,645,600 | 6,684 |
| 2015-10-07 | 7,000 | 7,034 | 6,778 | 6,887 | 1,672,300 | 6,887 |
| 2015-10-06 | 7,161 | 7,173 | 6,945 | 7,042 | 1,605,900 | 7,042 |
| 2015-10-05 | 7,000 | 7,125 | 6,942 | 7,040 | 955,500 | 7,040 |
| 2015-10-02 | 6,843 | 6,934 | 6,781 | 6,874 | 1,680,400 | 6,874 |
| 2015-10-01 | 7,086 | 7,131 | 6,880 | 7,052 | 1,652,200 | 7,052 |
| 2015-09-30 | 7,000 | 7,068 | 6,834 | 7,030 | 1,923,700 | 7,030 |
| 2015-09-29 | 7,103 | 7,149 | 6,750 | 6,760 | 2,507,700 | 6,760 |
| 2015-09-28 | 7,669 | 7,726 | 7,235 | 7,287 | 1,747,300 | 7,287 |
| 2015-09-25 | 7,495 | 7,668 | 7,430 | 7,626 | 1,709,000 | 7,626 |
| 2015-09-24 | 7,749 | 7,823 | 7,522 | 7,522 | 1,302,200 | 7,522 |
| 2015-09-18 | 7,960 | 8,081 | 7,861 | 7,905 | 1,380,200 | 7,905 |
| 2015-09-17 | 8,010 | 8,010 | 7,889 | 7,977 | 773,300 | 7,977 |
| 2015-09-16 | 8,009 | 8,050 | 7,865 | 7,956 | 776,600 | 7,956 |
| 2015-09-15 | 8,057 | 8,096 | 7,915 | 7,943 | 951,800 | 7,943 |
| 2015-09-14 | 8,135 | 8,194 | 7,942 | 7,942 | 886,200 | 7,942 |
| 2015-09-11 | 7,845 | 8,135 | 7,840 | 8,071 | 2,990,400 | 8,071 |
| 2015-09-10 | 7,900 | 7,976 | 7,789 | 7,883 | 1,190,300 | 7,883 |
| 2015-09-09 | 7,695 | 8,161 | 7,660 | 8,161 | 1,742,200 | 8,161 |
| 2015-09-08 | 7,979 | 7,979 | 7,445 | 7,449 | 2,198,600 | 7,449 |
| 2015-09-07 | 7,743 | 7,974 | 7,678 | 7,866 | 1,250,800 | 7,866 |
| 2015-09-04 | 8,023 | 8,058 | 7,683 | 7,776 | 1,691,100 | 7,776 |
| 2015-09-03 | 7,856 | 8,088 | 7,841 | 7,940 | 1,618,400 | 7,940 |
| 2015-09-02 | 7,465 | 7,995 | 7,461 | 7,751 | 1,854,300 | 7,751 |
| 2015-09-01 | 8,191 | 8,191 | 7,653 | 7,653 | 1,963,600 | 7,653 |
| 2015-08-31 | 8,099 | 8,285 | 8,083 | 8,274 | 1,770,300 | 8,274 |
| 2015-08-28 | 7,945 | 8,056 | 7,865 | 8,045 | 1,652,800 | 8,045 |
| 2015-08-27 | 7,792 | 7,900 | 7,659 | 7,714 | 1,291,600 | 7,714 |
| 2015-08-26 | 7,466 | 7,659 | 7,426 | 7,630 | 1,864,900 | 7,630 |
| 2015-08-25 | 7,480 | 8,000 | 7,452 | 7,464 | 2,564,300 | 7,464 |
| 2015-08-24 | 7,785 | 8,002 | 7,693 | 7,693 | 1,846,500 | 7,693 |
| 2015-08-21 | 8,250 | 8,350 | 8,060 | 8,062 | 1,500,500 | 8,062 |
| 2015-08-20 | 8,539 | 8,568 | 8,366 | 8,378 | 804,700 | 8,378 |
| 2015-08-19 | 8,698 | 8,737 | 8,537 | 8,539 | 834,600 | 8,539 |
| 2015-08-18 | 8,736 | 8,777 | 8,681 | 8,698 | 631,600 | 8,698 |
| 2015-08-17 | 8,647 | 8,800 | 8,576 | 8,708 | 950,600 | 8,708 |
| 2015-08-14 | 8,604 | 8,670 | 8,522 | 8,576 | 916,200 | 8,576 |
| 2015-08-13 | 8,408 | 8,605 | 8,335 | 8,604 | 1,060,100 | 8,604 |
| 2015-08-12 | 8,492 | 8,557 | 8,350 | 8,414 | 724,700 | 8,414 |
| 2015-08-11 | 8,567 | 8,598 | 8,437 | 8,493 | 843,200 | 8,493 |
| 2015-08-10 | 8,457 | 8,630 | 8,441 | 8,566 | 1,059,900 | 8,566 |
| 2015-08-07 | 8,441 | 8,493 | 8,237 | 8,457 | 1,356,000 | 8,457 |
| 2015-08-06 | 8,610 | 8,711 | 8,484 | 8,484 | 1,622,800 | 8,484 |
| 2015-08-05 | 8,400 | 8,607 | 8,395 | 8,588 | 1,521,200 | 8,588 |
| 2015-08-04 | 8,188 | 8,385 | 8,188 | 8,381 | 1,377,900 | 8,381 |
| 2015-08-03 | 8,069 | 8,200 | 8,055 | 8,188 | 898,400 | 8,188 |
| 2015-07-31 | 8,094 | 8,161 | 8,015 | 8,095 | 1,206,800 | 8,095 |
| 2015-07-30 | 8,162 | 8,222 | 8,060 | 8,084 | 1,352,300 | 8,084 |
| 2015-07-29 | 8,197 | 8,282 | 8,101 | 8,126 | 1,751,200 | 8,126 |
| 2015-07-28 | 8,000 | 8,068 | 7,874 | 7,982 | 1,848,800 | 7,982 |
| 2015-07-27 | 8,100 | 8,207 | 8,020 | 8,055 | 2,701,400 | 8,055 |
| 2015-07-24 | 8,309 | 8,523 | 8,241 | 8,429 | 2,183,000 | 8,429 |
| 2015-07-23 | 8,152 | 8,384 | 7,975 | 8,320 | 6,396,300 | 8,320 |
| 2015-07-22 | 8,967 | 8,996 | 8,789 | 8,838 | 1,258,700 | 8,838 |
| 2015-07-21 | 8,800 | 8,980 | 8,770 | 8,967 | 1,345,900 | 8,967 |
| 2015-07-17 | 8,786 | 8,830 | 8,650 | 8,720 | 1,141,800 | 8,720 |
| 2015-07-16 | 8,808 | 8,866 | 8,612 | 8,751 | 1,580,000 | 8,751 |
| 2015-07-15 | 8,500 | 8,720 | 8,500 | 8,699 | 1,667,900 | 8,699 |
| 2015-07-14 | 8,300 | 8,450 | 8,240 | 8,445 | 1,405,300 | 8,445 |
| 2015-07-13 | 8,127 | 8,223 | 7,812 | 8,130 | 2,192,900 | 8,130 |
| 2015-07-10 | 8,144 | 8,519 | 8,127 | 8,323 | 1,766,600 | 8,323 |
| 2015-07-09 | 8,022 | 8,176 | 7,933 | 8,176 | 1,619,000 | 8,176 |
| 2015-07-08 | 8,388 | 8,468 | 8,167 | 8,172 | 1,234,700 | 8,172 |
| 2015-07-07 | 8,334 | 8,459 | 8,297 | 8,441 | 898,400 | 8,441 |
| 2015-07-06 | 8,294 | 8,385 | 8,180 | 8,220 | 988,000 | 8,220 |
| 2015-07-03 | 8,277 | 8,361 | 8,258 | 8,346 | 657,900 | 8,346 |
| 2015-07-02 | 8,257 | 8,340 | 8,223 | 8,310 | 825,600 | 8,310 |
| 2015-07-01 | 8,213 | 8,272 | 8,130 | 8,204 | 854,700 | 8,204 |
| 2015-06-30 | 8,199 | 8,319 | 8,190 | 8,216 | 1,089,100 | 8,216 |
| 2015-06-29 | 8,300 | 8,406 | 8,206 | 8,208 | 1,192,300 | 8,208 |
| 2015-06-26 | 8,500 | 8,735 | 8,444 | 8,541 | 1,726,100 | 8,541 |
| 2015-06-25 | 8,436 | 8,581 | 8,383 | 8,442 | 1,651,600 | 8,442 |
| 2015-06-24 | 8,296 | 8,469 | 8,289 | 8,382 | 1,870,600 | 8,382 |
| 2015-06-23 | 8,000 | 8,200 | 7,981 | 8,200 | 1,492,700 | 8,200 |
| 2015-06-22 | 7,795 | 7,989 | 7,794 | 7,979 | 967,200 | 7,979 |
| 2015-06-19 | 7,950 | 7,993 | 7,781 | 7,800 | 2,534,300 | 7,800 |
| 2015-06-18 | 7,925 | 7,937 | 7,865 | 7,878 | 738,400 | 7,878 |
| 2015-06-17 | 7,980 | 8,030 | 7,861 | 7,905 | 747,200 | 7,905 |
| 2015-06-16 | 7,866 | 7,999 | 7,865 | 7,980 | 1,019,800 | 7,980 |
| 2015-06-15 | 7,840 | 7,967 | 7,835 | 7,946 | 858,700 | 7,946 |
| 2015-06-12 | 7,981 | 7,988 | 7,841 | 7,886 | 2,144,600 | 7,886 |
| 2015-06-11 | 7,790 | 7,912 | 7,764 | 7,912 | 1,133,600 | 7,912 |
| 2015-06-10 | 7,750 | 7,754 | 7,620 | 7,715 | 1,617,200 | 7,715 |
| 2015-06-09 | 7,880 | 7,894 | 7,743 | 7,743 | 970,300 | 7,743 |
| 2015-06-08 | 7,950 | 7,958 | 7,854 | 7,894 | 809,100 | 7,894 |
| 2015-06-05 | 7,862 | 7,973 | 7,860 | 7,911 | 1,145,500 | 7,911 |
| 2015-06-04 | 7,899 | 7,918 | 7,859 | 7,908 | 1,370,100 | 7,908 |
| 2015-06-03 | 8,000 | 8,000 | 7,832 | 7,859 | 1,422,100 | 7,859 |
| 2015-06-02 | 8,000 | 8,070 | 7,963 | 8,030 | 1,115,600 | 8,030 |
| 2015-06-01 | 7,750 | 7,986 | 7,684 | 7,972 | 2,039,900 | 7,972 |
| 2015-05-29 | 7,850 | 8,025 | 7,750 | 7,800 | 5,819,000 | 7,800 |
| 2015-05-28 | 7,900 | 7,994 | 7,804 | 7,935 | 2,256,700 | 7,935 |
| 2015-05-27 | 8,051 | 8,080 | 7,900 | 7,916 | 2,284,600 | 7,916 |
| 2015-05-26 | 8,147 | 8,179 | 8,068 | 8,115 | 1,357,500 | 8,115 |
| 2015-05-25 | 8,057 | 8,199 | 7,998 | 8,142 | 1,131,000 | 8,142 |
| 2015-05-22 | 8,190 | 8,190 | 7,951 | 7,965 | 1,485,900 | 7,965 |
| 2015-05-21 | 8,195 | 8,282 | 8,106 | 8,116 | 1,469,600 | 8,116 |
| 2015-05-20 | 8,100 | 8,278 | 8,051 | 8,144 | 2,058,200 | 8,144 |
| 2015-05-19 | 7,985 | 8,098 | 7,941 | 8,050 | 1,350,600 | 8,050 |
| 2015-05-18 | 8,014 | 8,114 | 7,952 | 7,994 | 976,000 | 7,994 |
| 2015-05-15 | 7,852 | 8,129 | 7,852 | 8,057 | 1,450,600 | 8,057 |
| 2015-05-14 | 7,783 | 8,000 | 7,604 | 7,874 | 2,192,500 | 7,874 |
| 2015-05-13 | 7,899 | 7,965 | 7,799 | 7,862 | 1,416,000 | 7,862 |
| 2015-05-12 | 7,991 | 8,002 | 7,837 | 7,945 | 931,700 | 7,945 |
| 2015-05-11 | 7,975 | 8,085 | 7,917 | 8,001 | 1,272,000 | 8,001 |
| 2015-05-08 | 7,871 | 7,921 | 7,827 | 7,883 | 1,052,200 | 7,883 |
| 2015-05-07 | 7,931 | 8,178 | 7,878 | 7,900 | 1,717,400 | 7,900 |
| 2015-05-01 | 8,000 | 8,054 | 7,947 | 8,000 | 1,165,000 | 8,000 |
| 2015-04-30 | 7,770 | 8,124 | 7,741 | 8,032 | 2,638,500 | 8,032 |
| 2015-04-28 | 8,170 | 8,216 | 7,866 | 7,907 | 2,227,200 | 7,907 |
| 2015-04-27 | 8,003 | 8,264 | 8,001 | 8,242 | 1,332,200 | 8,242 |
| 2015-04-24 | 8,220 | 8,259 | 8,080 | 8,132 | 1,575,300 | 8,132 |
| 2015-04-23 | 8,489 | 8,496 | 8,215 | 8,236 | 1,689,400 | 8,236 |
| 2015-04-22 | 8,526 | 8,549 | 8,440 | 8,485 | 1,210,900 | 8,485 |
| 2015-04-21 | 8,524 | 8,580 | 8,412 | 8,495 | 1,076,300 | 8,495 |
| 2015-04-20 | 8,277 | 8,529 | 8,273 | 8,448 | 1,379,400 | 8,448 |
| 2015-04-17 | 8,270 | 8,341 | 8,257 | 8,306 | 1,107,400 | 8,306 |
| 2015-04-16 | 8,299 | 8,355 | 8,230 | 8,312 | 1,494,700 | 8,312 |
| 2015-04-15 | 8,280 | 8,365 | 8,238 | 8,338 | 1,190,900 | 8,338 |
| 2015-04-14 | 8,301 | 8,440 | 8,283 | 8,424 | 1,143,600 | 8,424 |
| 2015-04-13 | 8,375 | 8,400 | 8,288 | 8,330 | 1,509,000 | 8,330 |
| 2015-04-10 | 8,841 | 8,891 | 8,348 | 8,431 | 3,371,100 | 8,431 |
| 2015-04-09 | 8,560 | 9,024 | 8,540 | 8,870 | 3,769,700 | 8,870 |
| 2015-04-08 | 8,480 | 8,630 | 8,415 | 8,542 | 1,654,000 | 8,542 |
| 2015-04-07 | 8,391 | 8,447 | 8,284 | 8,438 | 1,707,500 | 8,438 |
| 2015-04-06 | 8,175 | 8,403 | 8,121 | 8,371 | 1,604,600 | 8,371 |
| 2015-04-03 | 8,370 | 8,418 | 8,211 | 8,320 | 1,771,600 | 8,320 |
| 2015-04-02 | 8,350 | 8,447 | 8,281 | 8,370 | 2,331,600 | 8,370 |
| 2015-04-01 | 8,400 | 8,490 | 8,257 | 8,356 | 3,821,300 | 8,356 |
| 2015-03-31 | 8,863 | 8,927 | 8,535 | 8,535 | 3,705,200 | 8,535 |
| 2015-03-30 | 8,761 | 8,928 | 8,752 | 8,798 | 3,150,700 | 8,798 |
| 2015-03-27 | 8,705 | 9,085 | 8,702 | 8,803 | 4,826,600 | 8,803 |
| 2015-03-26 | 8,946 | 9,070 | 8,620 | 8,918 | 7,219,000 | 8,918 |
| 2015-03-25 | 9,374 | 9,399 | 8,930 | 9,050 | 9,627,300 | 9,050 |
| 2015-03-24 | 8,747 | 9,756 | 8,707 | 9,570 | 23,768,600 | 9,570 |
| 2015-03-23 | 8,000 | 8,748 | 7,999 | 8,748 | 5,817,700 | 8,748 |
| 2015-03-20 | 7,343 | 7,375 | 7,248 | 7,248 | 3,386,000 | 7,248 |
| 2015-03-19 | 7,249 | 7,320 | 7,189 | 7,310 | 2,984,000 | 7,310 |
| 2015-03-18 | 7,100 | 7,228 | 7,081 | 7,203 | 1,971,400 | 7,203 |
| 2015-03-17 | 6,919 | 7,235 | 6,911 | 7,156 | 3,290,300 | 7,156 |
| 2015-03-16 | 7,120 | 7,130 | 6,910 | 6,916 | 2,896,500 | 6,916 |
| 2015-03-13 | 7,550 | 7,550 | 7,130 | 7,151 | 6,052,100 | 7,151 |
| 2015-03-12 | 7,150 | 7,578 | 7,147 | 7,552 | 4,612,900 | 7,552 |
| 2015-03-11 | 7,000 | 7,146 | 6,954 | 7,112 | 2,950,200 | 7,112 |
| 2015-03-10 | 6,950 | 6,995 | 6,886 | 6,912 | 2,255,500 | 6,912 |
| 2015-03-09 | 6,901 | 6,924 | 6,795 | 6,879 | 2,442,400 | 6,879 |
| 2015-03-06 | 6,730 | 7,045 | 6,728 | 6,923 | 5,186,500 | 6,923 |
| 2015-03-05 | 6,301 | 6,735 | 6,291 | 6,732 | 4,405,000 | 6,732 |
| 2015-03-04 | 6,249 | 6,290 | 6,181 | 6,283 | 1,409,200 | 6,283 |
| 2015-03-03 | 6,202 | 6,260 | 6,180 | 6,250 | 1,554,000 | 6,250 |
| 2015-03-02 | 6,194 | 6,273 | 6,160 | 6,220 | 1,152,600 | 6,220 |
| 2015-02-27 | 6,300 | 6,328 | 6,227 | 6,242 | 1,780,000 | 6,242 |
| 2015-02-26 | 6,175 | 6,300 | 6,175 | 6,300 | 1,681,600 | 6,300 |
| 2015-02-25 | 6,255 | 6,265 | 6,194 | 6,209 | 1,169,800 | 6,209 |
| 2015-02-24 | 6,200 | 6,266 | 6,162 | 6,258 | 1,439,700 | 6,258 |
| 2015-02-23 | 6,160 | 6,264 | 6,160 | 6,214 | 1,380,500 | 6,214 |
| 2015-02-20 | 6,200 | 6,215 | 6,080 | 6,148 | 1,950,300 | 6,148 |
| 2015-02-19 | 6,248 | 6,250 | 6,188 | 6,217 | 1,804,200 | 6,217 |
| 2015-02-18 | 6,249 | 6,274 | 6,203 | 6,232 | 1,698,900 | 6,232 |
| 2015-02-17 | 6,200 | 6,298 | 6,200 | 6,267 | 1,015,800 | 6,267 |
| 2015-02-16 | 6,250 | 6,326 | 6,171 | 6,297 | 2,288,600 | 6,297 |
| 2015-02-13 | 6,173 | 6,250 | 6,133 | 6,150 | 1,778,300 | 6,150 |
| 2015-02-12 | 6,196 | 6,253 | 6,155 | 6,180 | 1,689,100 | 6,180 |
| 2015-02-10 | 6,147 | 6,155 | 6,011 | 6,142 | 1,657,000 | 6,142 |
| 2015-02-09 | 6,050 | 6,200 | 6,049 | 6,200 | 2,128,500 | 6,200 |
| 2015-02-06 | 5,935 | 5,995 | 5,882 | 5,991 | 1,517,500 | 5,991 |
| 2015-02-05 | 5,995 | 5,995 | 5,870 | 5,905 | 1,587,600 | 5,905 |
| 2015-02-04 | 5,978 | 6,040 | 5,857 | 5,995 | 2,234,800 | 5,995 |
| 2015-02-03 | 6,125 | 6,300 | 5,791 | 5,915 | 4,389,000 | 5,915 |
| 2015-02-02 | 5,787 | 6,120 | 5,765 | 6,116 | 4,876,400 | 6,116 |
| 2015-01-30 | 5,636 | 6,008 | 5,530 | 5,888 | 4,477,500 | 5,888 |
| 2015-01-29 | 5,477 | 5,635 | 5,459 | 5,592 | 2,151,600 | 5,592 |
| 2015-01-28 | 5,400 | 5,492 | 5,381 | 5,483 | 1,372,300 | 5,483 |
| 2015-01-27 | 5,278 | 5,443 | 5,268 | 5,442 | 1,773,300 | 5,442 |
| 2015-01-26 | 5,140 | 5,223 | 5,111 | 5,220 | 980,500 | 5,220 |
| 2015-01-23 | 5,200 | 5,200 | 5,105 | 5,161 | 1,210,700 | 5,161 |
| 2015-01-22 | 5,250 | 5,317 | 5,187 | 5,221 | 1,832,400 | 5,221 |
| 2015-01-21 | 5,197 | 5,242 | 5,165 | 5,239 | 1,581,800 | 5,239 |
| 2015-01-20 | 5,181 | 5,200 | 5,146 | 5,200 | 1,537,600 | 5,200 |
| 2015-01-19 | 5,070 | 5,188 | 5,033 | 5,176 | 1,610,900 | 5,176 |
| 2015-01-16 | 4,945 | 5,082 | 4,945 | 5,075 | 1,978,700 | 5,075 |
| 2015-01-15 | 4,975 | 5,087 | 4,929.5 | 5,075 | 2,593,400 | 5,075 |
| 2015-01-14 | 4,912 | 4,994 | 4,890.5 | 4,945.5 | 1,695,500 | 4,945.50 |
| 2015-01-13 | 4,794 | 4,979.5 | 4,785 | 4,976.5 | 2,120,000 | 4,976.50 |
| 2015-01-09 | 4,845 | 4,847.5 | 4,773 | 4,807.5 | 1,527,700 | 4,807.50 |
| 2015-01-08 | 4,719 | 4,820 | 4,692.5 | 4,802 | 1,565,900 | 4,802 |
| 2015-01-07 | 4,586 | 4,673 | 4,584.5 | 4,654.5 | 1,266,300 | 4,654.50 |
| 2015-01-06 | 4,650 | 4,690 | 4,606.5 | 4,616.5 | 1,907,900 | 4,616.50 |
| 2015-01-05 | 4,650 | 4,772.5 | 4,643.5 | 4,736 | 1,471,300 | 4,736 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
