4526 理研ビタミン(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 | 3,990 | 3,990 | 3,935 | 3,970 | 5,000 | 1,985 |
| 2015-12-29 | 3,955 | 3,990 | 3,940 | 3,955 | 3,400 | 1,977.50 |
| 2015-12-28 | 3,990 | 3,990 | 3,915 | 3,980 | 3,000 | 1,990 |
| 2015-12-25 | 3,995 | 4,010 | 3,960 | 3,975 | 23,300 | 1,987.50 |
| 2015-12-24 | 3,975 | 3,975 | 3,955 | 3,960 | 7,000 | 1,980 |
| 2015-12-22 | 3,980 | 3,980 | 3,925 | 3,950 | 13,700 | 1,975 |
| 2015-12-21 | 3,900 | 3,965 | 3,875 | 3,950 | 8,900 | 1,975 |
| 2015-12-18 | 3,950 | 3,970 | 3,905 | 3,940 | 12,100 | 1,970 |
| 2015-12-17 | 3,955 | 3,955 | 3,910 | 3,915 | 12,100 | 1,957.50 |
| 2015-12-16 | 3,900 | 3,945 | 3,860 | 3,945 | 7,000 | 1,972.50 |
| 2015-12-15 | 3,865 | 3,900 | 3,850 | 3,850 | 5,700 | 1,925 |
| 2015-12-14 | 3,835 | 3,875 | 3,810 | 3,860 | 6,500 | 1,930 |
| 2015-12-11 | 3,840 | 3,860 | 3,835 | 3,835 | 17,100 | 1,917.50 |
| 2015-12-10 | 3,865 | 3,875 | 3,845 | 3,845 | 7,500 | 1,922.50 |
| 2015-12-09 | 3,865 | 3,870 | 3,845 | 3,865 | 6,500 | 1,932.50 |
| 2015-12-08 | 3,865 | 3,880 | 3,850 | 3,865 | 7,100 | 1,932.50 |
| 2015-12-07 | 3,860 | 3,895 | 3,855 | 3,860 | 8,700 | 1,930 |
| 2015-12-04 | 3,855 | 3,870 | 3,850 | 3,860 | 10,100 | 1,930 |
| 2015-12-03 | 3,855 | 3,860 | 3,850 | 3,860 | 9,200 | 1,930 |
| 2015-12-02 | 3,865 | 3,890 | 3,850 | 3,855 | 10,000 | 1,927.50 |
| 2015-12-01 | 3,855 | 3,890 | 3,855 | 3,890 | 8,900 | 1,945 |
| 2015-11-30 | 3,890 | 3,980 | 3,860 | 3,860 | 17,900 | 1,930 |
| 2015-11-27 | 3,925 | 3,940 | 3,900 | 3,905 | 5,900 | 1,952.50 |
| 2015-11-26 | 3,920 | 3,925 | 3,890 | 3,925 | 4,200 | 1,962.50 |
| 2015-11-25 | 3,890 | 3,900 | 3,875 | 3,880 | 8,900 | 1,940 |
| 2015-11-24 | 3,855 | 3,910 | 3,855 | 3,900 | 8,900 | 1,950 |
| 2015-11-20 | 3,880 | 3,895 | 3,850 | 3,850 | 18,800 | 1,925 |
| 2015-11-19 | 3,885 | 3,885 | 3,850 | 3,860 | 13,300 | 1,930 |
| 2015-11-18 | 3,885 | 3,930 | 3,845 | 3,880 | 14,000 | 1,940 |
| 2015-11-17 | 3,865 | 3,870 | 3,845 | 3,860 | 19,300 | 1,930 |
| 2015-11-16 | 3,855 | 3,880 | 3,850 | 3,855 | 9,400 | 1,927.50 |
| 2015-11-13 | 3,895 | 3,935 | 3,840 | 3,845 | 30,100 | 1,922.50 |
| 2015-11-12 | 3,970 | 4,020 | 3,955 | 3,965 | 7,900 | 1,982.50 |
| 2015-11-11 | 3,980 | 4,015 | 3,960 | 3,995 | 17,000 | 1,997.50 |
| 2015-11-10 | 3,970 | 3,990 | 3,915 | 3,980 | 8,800 | 1,990 |
| 2015-11-09 | 3,960 | 3,965 | 3,930 | 3,965 | 10,800 | 1,982.50 |
| 2015-11-06 | 3,915 | 3,945 | 3,880 | 3,910 | 7,900 | 1,955 |
| 2015-11-05 | 3,930 | 3,930 | 3,860 | 3,875 | 12,000 | 1,937.50 |
| 2015-11-04 | 3,900 | 3,930 | 3,890 | 3,925 | 5,300 | 1,962.50 |
| 2015-11-02 | 3,930 | 3,935 | 3,805 | 3,900 | 9,400 | 1,950 |
| 2015-10-30 | 3,940 | 3,960 | 3,920 | 3,935 | 12,100 | 1,967.50 |
| 2015-10-29 | 3,930 | 3,945 | 3,915 | 3,945 | 8,400 | 1,972.50 |
| 2015-10-28 | 3,950 | 3,950 | 3,900 | 3,930 | 6,100 | 1,965 |
| 2015-10-27 | 3,940 | 3,940 | 3,910 | 3,925 | 4,600 | 1,962.50 |
| 2015-10-26 | 3,910 | 3,950 | 3,865 | 3,940 | 24,000 | 1,970 |
| 2015-10-23 | 3,840 | 3,895 | 3,830 | 3,880 | 15,200 | 1,940 |
| 2015-10-22 | 3,930 | 3,930 | 3,855 | 3,885 | 7,700 | 1,942.50 |
| 2015-10-21 | 3,880 | 3,940 | 3,790 | 3,790 | 12,700 | 1,895 |
| 2015-10-20 | 3,850 | 3,905 | 3,830 | 3,870 | 2,900 | 1,935 |
| 2015-10-19 | 3,900 | 3,910 | 3,805 | 3,850 | 6,300 | 1,925 |
| 2015-10-16 | 3,915 | 3,915 | 3,865 | 3,900 | 7,800 | 1,950 |
| 2015-10-15 | 3,830 | 3,880 | 3,825 | 3,845 | 6,500 | 1,922.50 |
| 2015-10-14 | 3,850 | 3,920 | 3,840 | 3,845 | 9,900 | 1,922.50 |
| 2015-10-13 | 3,860 | 3,980 | 3,860 | 3,895 | 6,100 | 1,947.50 |
| 2015-10-09 | 3,840 | 3,925 | 3,840 | 3,890 | 6,500 | 1,945 |
| 2015-10-08 | 3,880 | 3,880 | 3,840 | 3,860 | 4,000 | 1,930 |
| 2015-10-07 | 3,935 | 3,935 | 3,880 | 3,900 | 3,300 | 1,950 |
| 2015-10-06 | 3,935 | 3,965 | 3,890 | 3,910 | 8,600 | 1,955 |
| 2015-10-05 | 3,940 | 4,000 | 3,910 | 3,935 | 12,100 | 1,967.50 |
| 2015-10-02 | 3,835 | 3,985 | 3,835 | 3,940 | 15,700 | 1,970 |
| 2015-10-01 | 3,810 | 3,880 | 3,810 | 3,845 | 3,900 | 1,922.50 |
| 2015-09-30 | 3,810 | 3,890 | 3,715 | 3,790 | 31,900 | 1,895 |
| 2015-09-29 | 3,860 | 3,860 | 3,800 | 3,810 | 15,900 | 1,905 |
| 2015-09-28 | 3,825 | 3,900 | 3,820 | 3,885 | 7,200 | 1,942.50 |
| 2015-09-25 | 3,995 | 3,995 | 3,825 | 3,870 | 20,700 | 1,935 |
| 2015-09-24 | 3,975 | 4,010 | 3,920 | 3,930 | 10,500 | 1,965 |
| 2015-09-18 | 4,005 | 4,045 | 3,970 | 4,040 | 11,200 | 2,020 |
| 2015-09-17 | 3,935 | 3,990 | 3,905 | 3,990 | 6,000 | 1,995 |
| 2015-09-16 | 3,855 | 3,965 | 3,855 | 3,915 | 8,500 | 1,957.50 |
| 2015-09-15 | 3,855 | 3,920 | 3,800 | 3,855 | 8,900 | 1,927.50 |
| 2015-09-14 | 3,920 | 3,920 | 3,850 | 3,855 | 4,700 | 1,927.50 |
| 2015-09-11 | 3,800 | 3,870 | 3,800 | 3,850 | 13,700 | 1,925 |
| 2015-09-10 | 3,750 | 3,860 | 3,750 | 3,850 | 10,700 | 1,925 |
| 2015-09-09 | 3,750 | 3,955 | 3,750 | 3,940 | 16,900 | 1,970 |
| 2015-09-08 | 3,800 | 3,825 | 3,720 | 3,740 | 21,500 | 1,870 |
| 2015-09-07 | 3,905 | 3,920 | 3,770 | 3,800 | 23,500 | 1,900 |
| 2015-09-04 | 4,000 | 4,000 | 3,905 | 3,920 | 18,800 | 1,960 |
| 2015-09-03 | 3,995 | 4,060 | 3,985 | 3,990 | 13,900 | 1,995 |
| 2015-09-02 | 3,990 | 4,040 | 3,975 | 3,990 | 9,000 | 1,995 |
| 2015-09-01 | 4,055 | 4,070 | 3,995 | 3,995 | 9,200 | 1,997.50 |
| 2015-08-31 | 4,050 | 4,085 | 4,020 | 4,085 | 4,300 | 2,042.50 |
| 2015-08-28 | 4,040 | 4,055 | 4,005 | 4,045 | 5,700 | 2,022.50 |
| 2015-08-27 | 4,050 | 4,070 | 4,010 | 4,015 | 7,200 | 2,007.50 |
| 2015-08-26 | 3,920 | 4,060 | 3,920 | 4,050 | 16,300 | 2,025 |
| 2015-08-25 | 3,880 | 4,040 | 3,815 | 3,920 | 23,000 | 1,960 |
| 2015-08-24 | 3,980 | 4,070 | 3,925 | 3,925 | 14,000 | 1,962.50 |
| 2015-08-21 | 3,985 | 4,025 | 3,980 | 4,010 | 17,000 | 2,005 |
| 2015-08-20 | 4,075 | 4,090 | 4,020 | 4,020 | 5,200 | 2,010 |
| 2015-08-19 | 4,130 | 4,140 | 4,070 | 4,070 | 7,400 | 2,035 |
| 2015-08-18 | 4,130 | 4,140 | 4,100 | 4,130 | 4,900 | 2,065 |
| 2015-08-17 | 4,095 | 4,130 | 4,070 | 4,130 | 4,800 | 2,065 |
| 2015-08-14 | 4,085 | 4,130 | 4,070 | 4,070 | 5,800 | 2,035 |
| 2015-08-13 | 4,070 | 4,140 | 4,040 | 4,085 | 8,600 | 2,042.50 |
| 2015-08-12 | 4,075 | 4,140 | 4,075 | 4,095 | 13,100 | 2,047.50 |
| 2015-08-11 | 4,040 | 4,080 | 4,040 | 4,075 | 7,300 | 2,037.50 |
| 2015-08-10 | 4,060 | 4,100 | 4,055 | 4,070 | 6,000 | 2,035 |
| 2015-08-07 | 4,115 | 4,125 | 4,080 | 4,085 | 5,900 | 2,042.50 |
| 2015-08-06 | 4,145 | 4,145 | 4,095 | 4,145 | 10,600 | 2,072.50 |
| 2015-08-05 | 4,045 | 4,150 | 4,025 | 4,145 | 29,300 | 2,072.50 |
| 2015-08-04 | 4,010 | 4,050 | 4,005 | 4,045 | 12,200 | 2,022.50 |
| 2015-08-03 | 3,980 | 4,000 | 3,960 | 4,000 | 5,100 | 2,000 |
| 2015-07-31 | 3,970 | 3,995 | 3,960 | 3,990 | 11,700 | 1,995 |
| 2015-07-30 | 3,945 | 3,960 | 3,935 | 3,960 | 4,800 | 1,980 |
| 2015-07-29 | 3,950 | 3,960 | 3,940 | 3,945 | 3,600 | 1,972.50 |
| 2015-07-28 | 3,955 | 3,960 | 3,900 | 3,945 | 12,800 | 1,972.50 |
| 2015-07-27 | 3,995 | 3,995 | 3,960 | 3,960 | 12,400 | 1,980 |
| 2015-07-24 | 3,985 | 3,995 | 3,960 | 3,995 | 7,200 | 1,997.50 |
| 2015-07-23 | 3,995 | 4,000 | 3,985 | 4,000 | 14,100 | 2,000 |
| 2015-07-22 | 3,960 | 3,995 | 3,920 | 3,985 | 11,300 | 1,992.50 |
| 2015-07-21 | 3,965 | 3,985 | 3,955 | 3,960 | 6,200 | 1,980 |
| 2015-07-17 | 3,995 | 3,995 | 3,955 | 3,965 | 6,300 | 1,982.50 |
| 2015-07-16 | 3,960 | 3,980 | 3,945 | 3,980 | 8,900 | 1,990 |
| 2015-07-15 | 3,900 | 3,970 | 3,890 | 3,960 | 13,500 | 1,980 |
| 2015-07-14 | 3,890 | 3,920 | 3,880 | 3,900 | 16,200 | 1,950 |
| 2015-07-13 | 3,895 | 3,895 | 3,840 | 3,850 | 13,800 | 1,925 |
| 2015-07-10 | 3,840 | 3,870 | 3,840 | 3,855 | 12,100 | 1,927.50 |
| 2015-07-09 | 3,820 | 3,850 | 3,770 | 3,840 | 23,700 | 1,920 |
| 2015-07-08 | 3,855 | 3,870 | 3,840 | 3,840 | 16,500 | 1,920 |
| 2015-07-07 | 3,855 | 3,880 | 3,855 | 3,855 | 7,000 | 1,927.50 |
| 2015-07-06 | 3,880 | 3,880 | 3,840 | 3,840 | 11,100 | 1,920 |
| 2015-07-03 | 3,910 | 3,915 | 3,880 | 3,880 | 15,300 | 1,940 |
| 2015-07-02 | 3,950 | 3,950 | 3,910 | 3,910 | 5,700 | 1,955 |
| 2015-07-01 | 3,945 | 3,950 | 3,900 | 3,915 | 16,000 | 1,957.50 |
| 2015-06-30 | 3,905 | 3,945 | 3,905 | 3,920 | 7,400 | 1,960 |
| 2015-06-29 | 3,930 | 3,955 | 3,905 | 3,915 | 17,000 | 1,957.50 |
| 2015-06-26 | 3,955 | 3,990 | 3,935 | 3,965 | 9,500 | 1,982.50 |
| 2015-06-25 | 3,975 | 4,000 | 3,955 | 3,975 | 35,000 | 1,987.50 |
| 2015-06-24 | 3,965 | 3,995 | 3,960 | 3,980 | 22,500 | 1,990 |
| 2015-06-23 | 3,950 | 3,950 | 3,900 | 3,950 | 24,100 | 1,975 |
| 2015-06-22 | 3,915 | 3,940 | 3,880 | 3,900 | 40,200 | 1,950 |
| 2015-06-19 | 3,980 | 4,010 | 3,900 | 3,900 | 62,800 | 1,950 |
| 2015-06-18 | 3,940 | 4,040 | 3,940 | 3,980 | 35,600 | 1,990 |
| 2015-06-17 | 4,000 | 4,000 | 3,930 | 3,940 | 16,600 | 1,970 |
| 2015-06-16 | 3,955 | 4,005 | 3,945 | 3,955 | 18,800 | 1,977.50 |
| 2015-06-15 | 4,000 | 4,005 | 3,945 | 3,955 | 17,500 | 1,977.50 |
| 2015-06-12 | 4,070 | 4,070 | 4,005 | 4,005 | 24,900 | 2,002.50 |
| 2015-06-11 | 3,945 | 4,080 | 3,945 | 4,055 | 32,600 | 2,027.50 |
| 2015-06-10 | 3,970 | 3,980 | 3,945 | 3,945 | 14,000 | 1,972.50 |
| 2015-06-09 | 4,070 | 4,070 | 3,965 | 3,970 | 17,500 | 1,985 |
| 2015-06-08 | 4,085 | 4,085 | 4,040 | 4,080 | 46,400 | 2,040 |
| 2015-06-05 | 3,985 | 4,045 | 3,985 | 4,020 | 14,500 | 2,010 |
| 2015-06-04 | 3,980 | 4,065 | 3,925 | 4,045 | 40,700 | 2,022.50 |
| 2015-06-03 | 3,935 | 3,960 | 3,930 | 3,935 | 9,300 | 1,967.50 |
| 2015-06-02 | 3,970 | 3,970 | 3,920 | 3,945 | 15,100 | 1,972.50 |
| 2015-06-01 | 3,920 | 3,975 | 3,920 | 3,930 | 20,500 | 1,965 |
| 2015-05-29 | 3,955 | 3,960 | 3,930 | 3,930 | 16,100 | 1,965 |
| 2015-05-28 | 3,975 | 3,975 | 3,940 | 3,950 | 20,400 | 1,975 |
| 2015-05-27 | 4,000 | 4,000 | 3,975 | 3,975 | 20,400 | 1,987.50 |
| 2015-05-26 | 4,010 | 4,015 | 4,000 | 4,005 | 10,500 | 2,002.50 |
| 2015-05-25 | 4,090 | 4,090 | 4,000 | 4,025 | 27,400 | 2,012.50 |
| 2015-05-22 | 4,055 | 4,070 | 4,010 | 4,030 | 18,100 | 2,015 |
| 2015-05-21 | 4,070 | 4,090 | 4,040 | 4,055 | 8,800 | 2,027.50 |
| 2015-05-20 | 4,095 | 4,095 | 4,030 | 4,050 | 8,900 | 2,025 |
| 2015-05-19 | 4,065 | 4,085 | 4,025 | 4,050 | 12,000 | 2,025 |
| 2015-05-18 | 4,015 | 4,070 | 4,015 | 4,055 | 12,100 | 2,027.50 |
| 2015-05-15 | 4,010 | 4,065 | 4,010 | 4,015 | 15,500 | 2,007.50 |
| 2015-05-14 | 4,040 | 4,050 | 4,010 | 4,015 | 8,100 | 2,007.50 |
| 2015-05-13 | 4,035 | 4,095 | 4,010 | 4,040 | 10,000 | 2,020 |
| 2015-05-12 | 4,085 | 4,090 | 4,010 | 4,045 | 18,300 | 2,022.50 |
| 2015-05-11 | 4,140 | 4,185 | 4,100 | 4,110 | 22,800 | 2,055 |
| 2015-05-08 | 4,125 | 4,215 | 4,125 | 4,145 | 18,400 | 2,072.50 |
| 2015-05-07 | 4,270 | 4,305 | 4,130 | 4,130 | 20,700 | 2,065 |
| 2015-05-01 | 4,205 | 4,390 | 4,205 | 4,320 | 37,900 | 2,160 |
| 2015-04-30 | 4,240 | 4,300 | 4,150 | 4,265 | 27,000 | 2,132.50 |
| 2015-04-28 | 4,185 | 4,435 | 4,175 | 4,290 | 79,700 | 2,145 |
| 2015-04-27 | 4,135 | 4,150 | 4,070 | 4,150 | 28,100 | 2,075 |
| 2015-04-24 | 4,060 | 4,145 | 4,050 | 4,065 | 10,200 | 2,032.50 |
| 2015-04-23 | 4,090 | 4,110 | 4,055 | 4,070 | 10,000 | 2,035 |
| 2015-04-22 | 4,090 | 4,120 | 4,055 | 4,080 | 12,000 | 2,040 |
| 2015-04-21 | 4,050 | 4,100 | 4,040 | 4,085 | 6,200 | 2,042.50 |
| 2015-04-20 | 4,030 | 4,125 | 4,030 | 4,055 | 10,300 | 2,027.50 |
| 2015-04-17 | 4,130 | 4,130 | 4,070 | 4,100 | 13,000 | 2,050 |
| 2015-04-16 | 4,055 | 4,120 | 4,015 | 4,115 | 21,800 | 2,057.50 |
| 2015-04-15 | 4,085 | 4,085 | 4,050 | 4,070 | 5,700 | 2,035 |
| 2015-04-14 | 4,060 | 4,085 | 4,050 | 4,065 | 5,500 | 2,032.50 |
| 2015-04-13 | 4,110 | 4,150 | 4,055 | 4,055 | 13,200 | 2,027.50 |
| 2015-04-10 | 4,170 | 4,220 | 4,115 | 4,115 | 15,400 | 2,057.50 |
| 2015-04-09 | 4,170 | 4,200 | 4,170 | 4,190 | 4,000 | 2,095 |
| 2015-04-08 | 4,235 | 4,240 | 4,155 | 4,180 | 6,200 | 2,090 |
| 2015-04-07 | 4,155 | 4,215 | 4,125 | 4,210 | 11,500 | 2,105 |
| 2015-04-06 | 4,195 | 4,205 | 4,155 | 4,200 | 6,900 | 2,100 |
| 2015-04-03 | 4,135 | 4,180 | 4,125 | 4,150 | 9,100 | 2,075 |
| 2015-04-02 | 4,085 | 4,140 | 4,085 | 4,130 | 8,300 | 2,065 |
| 2015-04-01 | 4,120 | 4,145 | 4,080 | 4,100 | 10,100 | 2,050 |
| 2015-03-31 | 4,165 | 4,165 | 4,100 | 4,120 | 10,300 | 2,060 |
| 2015-03-30 | 4,100 | 4,150 | 4,095 | 4,135 | 8,100 | 2,067.50 |
| 2015-03-27 | 4,090 | 4,155 | 4,085 | 4,110 | 11,800 | 2,055 |
| 2015-03-26 | 4,190 | 4,235 | 4,095 | 4,120 | 25,600 | 2,060 |
| 2015-03-25 | 4,250 | 4,295 | 4,220 | 4,260 | 13,200 | 2,130 |
| 2015-03-24 | 4,260 | 4,290 | 4,185 | 4,245 | 14,500 | 2,122.50 |
| 2015-03-23 | 4,175 | 4,285 | 4,175 | 4,260 | 20,400 | 2,130 |
| 2015-03-20 | 4,210 | 4,210 | 4,100 | 4,190 | 18,600 | 2,095 |
| 2015-03-19 | 4,280 | 4,280 | 4,195 | 4,200 | 17,000 | 2,100 |
| 2015-03-18 | 4,280 | 4,305 | 4,275 | 4,280 | 7,300 | 2,140 |
| 2015-03-17 | 4,355 | 4,355 | 4,280 | 4,290 | 11,600 | 2,145 |
| 2015-03-16 | 4,230 | 4,390 | 4,230 | 4,305 | 16,200 | 2,152.50 |
| 2015-03-13 | 4,270 | 4,280 | 4,200 | 4,230 | 27,100 | 2,115 |
| 2015-03-12 | 4,280 | 4,300 | 4,250 | 4,270 | 9,300 | 2,135 |
| 2015-03-11 | 4,260 | 4,285 | 4,215 | 4,245 | 11,000 | 2,122.50 |
| 2015-03-10 | 4,415 | 4,450 | 4,280 | 4,285 | 18,200 | 2,142.50 |
| 2015-03-09 | 4,300 | 4,390 | 4,265 | 4,375 | 30,400 | 2,187.50 |
| 2015-03-06 | 4,190 | 4,300 | 4,170 | 4,295 | 27,300 | 2,147.50 |
| 2015-03-05 | 4,170 | 4,190 | 4,140 | 4,170 | 16,700 | 2,085 |
| 2015-03-04 | 4,180 | 4,185 | 4,080 | 4,110 | 13,600 | 2,055 |
| 2015-03-03 | 4,130 | 4,180 | 4,120 | 4,180 | 19,100 | 2,090 |
| 2015-03-02 | 4,035 | 4,170 | 4,035 | 4,160 | 20,400 | 2,080 |
| 2015-02-27 | 4,070 | 4,095 | 4,000 | 4,055 | 16,700 | 2,027.50 |
| 2015-02-26 | 4,000 | 4,080 | 3,970 | 4,080 | 27,000 | 2,040 |
| 2015-02-25 | 4,020 | 4,040 | 3,975 | 3,995 | 28,900 | 1,997.50 |
| 2015-02-24 | 4,085 | 4,085 | 4,035 | 4,050 | 19,600 | 2,025 |
| 2015-02-23 | 4,150 | 4,175 | 4,060 | 4,085 | 18,900 | 2,042.50 |
| 2015-02-20 | 4,100 | 4,150 | 4,100 | 4,140 | 17,600 | 2,070 |
| 2015-02-19 | 4,100 | 4,175 | 4,095 | 4,160 | 24,000 | 2,080 |
| 2015-02-18 | 4,120 | 4,175 | 4,100 | 4,165 | 18,600 | 2,082.50 |
| 2015-02-17 | 4,050 | 4,115 | 3,950 | 4,105 | 20,000 | 2,052.50 |
| 2015-02-16 | 4,110 | 4,150 | 4,050 | 4,075 | 22,300 | 2,037.50 |
| 2015-02-13 | 4,150 | 4,180 | 4,100 | 4,135 | 26,100 | 2,067.50 |
| 2015-02-12 | 4,125 | 4,195 | 4,085 | 4,095 | 28,200 | 2,047.50 |
| 2015-02-10 | 4,035 | 4,240 | 4,035 | 4,195 | 27,600 | 2,097.50 |
| 2015-02-09 | 4,145 | 4,145 | 4,035 | 4,055 | 20,400 | 2,027.50 |
| 2015-02-06 | 4,100 | 4,195 | 4,100 | 4,150 | 18,400 | 2,075 |
| 2015-02-05 | 4,240 | 4,265 | 4,135 | 4,155 | 32,200 | 2,077.50 |
| 2015-02-04 | 4,260 | 4,335 | 4,260 | 4,300 | 23,600 | 2,150 |
| 2015-02-03 | 4,300 | 4,385 | 4,255 | 4,265 | 36,400 | 2,132.50 |
| 2015-02-02 | 4,460 | 4,500 | 4,240 | 4,295 | 81,100 | 2,147.50 |
| 2015-01-30 | 5,030 | 5,080 | 4,440 | 4,460 | 171,100 | 2,230 |
| 2015-01-29 | 5,000 | 5,280 | 4,935 | 4,960 | 469,000 | 2,480 |
| 2015-01-28 | 4,985 | 5,250 | 4,960 | 4,990 | 109,200 | 2,495 |
| 2015-01-27 | 5,250 | 5,250 | 4,820 | 5,010 | 121,700 | 2,505 |
| 2015-01-26 | 5,460 | 5,480 | 5,240 | 5,330 | 51,000 | 2,665 |
| 2015-01-23 | 5,690 | 5,770 | 5,400 | 5,520 | 62,800 | 2,760 |
| 2015-01-22 | 5,440 | 5,700 | 5,340 | 5,680 | 91,400 | 2,840 |
| 2015-01-21 | 5,110 | 5,400 | 5,080 | 5,400 | 92,400 | 2,700 |
| 2015-01-20 | 4,965 | 5,440 | 4,960 | 5,180 | 76,700 | 2,590 |
| 2015-01-19 | 4,875 | 5,030 | 4,730 | 5,000 | 61,000 | 2,500 |
| 2015-01-16 | 5,070 | 5,070 | 4,815 | 4,830 | 72,000 | 2,415 |
| 2015-01-15 | 5,150 | 5,170 | 4,905 | 5,150 | 61,300 | 2,575 |
| 2015-01-14 | 5,180 | 5,200 | 5,020 | 5,130 | 66,800 | 2,565 |
| 2015-01-13 | 4,750 | 5,300 | 4,745 | 5,170 | 136,100 | 2,585 |
| 2015-01-09 | 4,690 | 4,725 | 4,500 | 4,710 | 20,600 | 2,355 |
| 2015-01-08 | 4,300 | 4,650 | 4,285 | 4,620 | 38,700 | 2,310 |
| 2015-01-07 | 4,420 | 4,425 | 4,305 | 4,320 | 28,800 | 2,160 |
| 2015-01-06 | 4,265 | 4,460 | 4,265 | 4,385 | 37,200 | 2,192.50 |
| 2015-01-05 | 4,380 | 4,750 | 4,305 | 4,370 | 91,300 | 2,185 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
