4528 小野薬品工業(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 | 21,780 | 21,840 | 21,430 | 21,690 | 424,500 | 4,338 |
| 2015-12-29 | 21,150 | 21,745 | 21,085 | 21,700 | 365,200 | 4,340 |
| 2015-12-28 | 21,720 | 21,805 | 20,900 | 21,365 | 446,000 | 4,273 |
| 2015-12-25 | 21,155 | 21,700 | 20,795 | 21,530 | 523,900 | 4,306 |
| 2015-12-24 | 21,935 | 22,000 | 21,030 | 21,115 | 699,000 | 4,223 |
| 2015-12-22 | 21,500 | 21,890 | 21,470 | 21,775 | 420,300 | 4,355 |
| 2015-12-21 | 21,390 | 21,545 | 21,020 | 21,425 | 696,600 | 4,285 |
| 2015-12-18 | 21,510 | 22,400 | 21,430 | 21,525 | 1,178,200 | 4,305 |
| 2015-12-17 | 21,220 | 21,420 | 21,000 | 21,200 | 705,500 | 4,240 |
| 2015-12-16 | 20,740 | 20,855 | 20,360 | 20,830 | 668,400 | 4,166 |
| 2015-12-15 | 20,545 | 20,850 | 20,225 | 20,305 | 514,800 | 4,061 |
| 2015-12-14 | 20,590 | 20,735 | 20,190 | 20,610 | 854,000 | 4,122 |
| 2015-12-11 | 19,740 | 21,065 | 19,730 | 20,885 | 1,238,800 | 4,177 |
| 2015-12-10 | 19,505 | 19,825 | 19,290 | 19,495 | 473,800 | 3,899 |
| 2015-12-09 | 19,935 | 20,300 | 19,715 | 19,795 | 441,600 | 3,959 |
| 2015-12-08 | 20,360 | 20,385 | 19,935 | 20,020 | 391,800 | 4,004 |
| 2015-12-07 | 20,290 | 20,535 | 20,060 | 20,395 | 412,300 | 4,079 |
| 2015-12-04 | 20,010 | 20,200 | 19,855 | 19,975 | 485,100 | 3,995 |
| 2015-12-03 | 20,120 | 20,400 | 20,030 | 20,305 | 390,400 | 4,061 |
| 2015-12-02 | 20,340 | 20,550 | 20,120 | 20,295 | 487,700 | 4,059 |
| 2015-12-01 | 19,960 | 20,365 | 19,650 | 20,335 | 630,300 | 4,067 |
| 2015-11-30 | 19,890 | 19,995 | 19,450 | 19,710 | 503,200 | 3,942 |
| 2015-11-27 | 20,000 | 20,110 | 19,510 | 19,700 | 557,500 | 3,940 |
| 2015-11-26 | 19,500 | 20,250 | 19,500 | 19,940 | 633,900 | 3,988 |
| 2015-11-25 | 19,525 | 19,745 | 19,300 | 19,525 | 524,100 | 3,905 |
| 2015-11-24 | 19,160 | 19,585 | 19,060 | 19,385 | 619,400 | 3,877 |
| 2015-11-20 | 18,540 | 19,280 | 18,380 | 19,140 | 622,600 | 3,828 |
| 2015-11-19 | 18,625 | 18,700 | 18,290 | 18,475 | 327,000 | 3,695 |
| 2015-11-18 | 18,530 | 18,880 | 18,260 | 18,415 | 459,000 | 3,683 |
| 2015-11-17 | 18,400 | 18,840 | 18,150 | 18,465 | 640,700 | 3,693 |
| 2015-11-16 | 17,775 | 18,335 | 17,675 | 18,210 | 438,400 | 3,642 |
| 2015-11-13 | 17,600 | 18,015 | 17,470 | 17,960 | 338,500 | 3,592 |
| 2015-11-12 | 17,975 | 18,245 | 17,785 | 17,790 | 439,700 | 3,558 |
| 2015-11-11 | 17,515 | 18,190 | 17,500 | 17,975 | 681,600 | 3,595 |
| 2015-11-10 | 16,700 | 17,480 | 16,670 | 17,415 | 477,100 | 3,483 |
| 2015-11-09 | 16,610 | 16,955 | 16,590 | 16,895 | 445,400 | 3,379 |
| 2015-11-06 | 16,760 | 16,760 | 16,450 | 16,595 | 527,000 | 3,319 |
| 2015-11-05 | 16,535 | 16,985 | 16,510 | 16,840 | 698,300 | 3,368 |
| 2015-11-04 | 16,890 | 17,585 | 16,710 | 17,030 | 834,100 | 3,406 |
| 2015-11-02 | 16,495 | 17,060 | 16,405 | 16,890 | 674,300 | 3,378 |
| 2015-10-30 | 16,530 | 16,915 | 16,325 | 16,680 | 602,000 | 3,336 |
| 2015-10-29 | 15,830 | 16,560 | 15,630 | 16,440 | 826,200 | 3,288 |
| 2015-10-28 | 15,580 | 15,870 | 15,430 | 15,750 | 550,400 | 3,150 |
| 2015-10-27 | 15,160 | 15,570 | 15,110 | 15,420 | 553,400 | 3,084 |
| 2015-10-26 | 15,000 | 15,080 | 14,820 | 14,840 | 273,300 | 2,968 |
| 2015-10-23 | 14,930 | 14,930 | 14,670 | 14,850 | 255,700 | 2,970 |
| 2015-10-22 | 14,910 | 14,980 | 14,600 | 14,630 | 279,000 | 2,926 |
| 2015-10-21 | 14,880 | 14,940 | 14,640 | 14,900 | 299,200 | 2,980 |
| 2015-10-20 | 15,020 | 15,050 | 14,810 | 14,910 | 161,800 | 2,982 |
| 2015-10-19 | 14,710 | 15,050 | 14,690 | 14,910 | 237,100 | 2,982 |
| 2015-10-16 | 14,860 | 14,980 | 14,640 | 14,830 | 272,000 | 2,966 |
| 2015-10-15 | 14,100 | 14,570 | 14,060 | 14,430 | 235,300 | 2,886 |
| 2015-10-14 | 14,390 | 14,450 | 14,090 | 14,210 | 296,000 | 2,842 |
| 2015-10-13 | 14,210 | 14,620 | 14,180 | 14,550 | 434,900 | 2,910 |
| 2015-10-09 | 13,840 | 13,980 | 13,560 | 13,970 | 410,700 | 2,794 |
| 2015-10-08 | 14,470 | 14,550 | 13,600 | 13,690 | 572,200 | 2,738 |
| 2015-10-07 | 14,800 | 14,850 | 14,230 | 14,450 | 394,600 | 2,890 |
| 2015-10-06 | 14,940 | 15,240 | 14,810 | 14,890 | 296,700 | 2,978 |
| 2015-10-05 | 14,420 | 14,930 | 14,320 | 14,930 | 303,600 | 2,986 |
| 2015-10-02 | 14,270 | 14,450 | 14,160 | 14,210 | 279,700 | 2,842 |
| 2015-10-01 | 14,300 | 14,550 | 14,060 | 14,460 | 394,800 | 2,892 |
| 2015-09-30 | 14,100 | 14,270 | 14,010 | 14,130 | 496,800 | 2,826 |
| 2015-09-29 | 14,560 | 14,560 | 13,430 | 13,440 | 690,200 | 2,688 |
| 2015-09-28 | 15,180 | 15,340 | 14,750 | 14,860 | 266,900 | 2,972 |
| 2015-09-25 | 14,780 | 15,090 | 14,720 | 15,030 | 285,600 | 3,006 |
| 2015-09-24 | 14,730 | 15,110 | 14,710 | 14,710 | 374,300 | 2,942 |
| 2015-09-18 | 15,090 | 15,270 | 14,990 | 15,180 | 337,100 | 3,036 |
| 2015-09-17 | 15,520 | 15,580 | 15,020 | 15,170 | 300,800 | 3,034 |
| 2015-09-16 | 15,300 | 15,680 | 15,290 | 15,440 | 595,000 | 3,088 |
| 2015-09-15 | 15,500 | 15,820 | 15,400 | 15,700 | 325,400 | 3,140 |
| 2015-09-14 | 15,550 | 15,960 | 15,310 | 15,330 | 261,800 | 3,066 |
| 2015-09-11 | 14,950 | 15,490 | 14,950 | 15,400 | 393,800 | 3,080 |
| 2015-09-10 | 15,020 | 15,350 | 14,980 | 15,180 | 288,300 | 3,036 |
| 2015-09-09 | 14,980 | 15,420 | 14,670 | 15,420 | 490,300 | 3,084 |
| 2015-09-08 | 15,440 | 15,440 | 14,120 | 14,190 | 546,400 | 2,838 |
| 2015-09-07 | 15,190 | 15,570 | 15,020 | 15,500 | 281,300 | 3,100 |
| 2015-09-04 | 15,420 | 15,560 | 15,030 | 15,270 | 411,800 | 3,054 |
| 2015-09-03 | 15,150 | 15,690 | 15,070 | 15,340 | 507,600 | 3,068 |
| 2015-09-02 | 14,410 | 15,210 | 14,360 | 14,750 | 306,300 | 2,950 |
| 2015-09-01 | 15,300 | 15,410 | 14,680 | 14,680 | 287,400 | 2,936 |
| 2015-08-31 | 15,550 | 15,710 | 15,260 | 15,480 | 309,100 | 3,096 |
| 2015-08-28 | 15,600 | 15,680 | 15,340 | 15,560 | 298,400 | 3,112 |
| 2015-08-27 | 15,460 | 15,520 | 15,000 | 15,120 | 283,600 | 3,024 |
| 2015-08-26 | 14,310 | 15,050 | 14,300 | 14,990 | 609,200 | 2,998 |
| 2015-08-25 | 14,020 | 15,170 | 13,870 | 14,210 | 542,300 | 2,842 |
| 2015-08-24 | 14,770 | 15,160 | 14,430 | 14,430 | 443,100 | 2,886 |
| 2015-08-21 | 15,510 | 15,640 | 15,370 | 15,380 | 327,400 | 3,076 |
| 2015-08-20 | 16,050 | 16,320 | 15,850 | 15,860 | 271,500 | 3,172 |
| 2015-08-19 | 16,300 | 16,380 | 16,150 | 16,160 | 220,300 | 3,232 |
| 2015-08-18 | 16,500 | 16,670 | 16,350 | 16,420 | 268,100 | 3,284 |
| 2015-08-17 | 16,450 | 16,500 | 16,310 | 16,390 | 227,700 | 3,278 |
| 2015-08-14 | 16,180 | 16,540 | 16,130 | 16,330 | 383,800 | 3,266 |
| 2015-08-13 | 15,500 | 16,070 | 15,420 | 15,940 | 461,100 | 3,188 |
| 2015-08-12 | 16,150 | 16,200 | 15,620 | 15,720 | 500,000 | 3,144 |
| 2015-08-11 | 16,200 | 16,290 | 15,800 | 16,280 | 393,900 | 3,256 |
| 2015-08-10 | 15,740 | 16,200 | 15,660 | 16,180 | 316,900 | 3,236 |
| 2015-08-07 | 15,700 | 15,940 | 15,460 | 15,860 | 366,200 | 3,172 |
| 2015-08-06 | 16,800 | 16,800 | 15,800 | 15,850 | 644,600 | 3,170 |
| 2015-08-05 | 16,200 | 16,760 | 16,020 | 16,170 | 779,300 | 3,234 |
| 2015-08-04 | 15,500 | 16,230 | 15,430 | 15,960 | 457,600 | 3,192 |
| 2015-08-03 | 15,220 | 15,460 | 15,120 | 15,440 | 223,600 | 3,088 |
| 2015-07-31 | 15,080 | 15,150 | 14,920 | 14,950 | 246,000 | 2,990 |
| 2015-07-30 | 15,000 | 15,090 | 14,760 | 14,890 | 288,500 | 2,978 |
| 2015-07-29 | 15,100 | 15,130 | 14,760 | 14,870 | 294,700 | 2,974 |
| 2015-07-28 | 14,750 | 15,140 | 14,670 | 14,950 | 370,300 | 2,990 |
| 2015-07-27 | 15,160 | 15,260 | 14,970 | 15,200 | 414,300 | 3,040 |
| 2015-07-24 | 15,500 | 15,510 | 15,220 | 15,280 | 461,100 | 3,056 |
| 2015-07-23 | 15,390 | 15,970 | 15,380 | 15,800 | 451,800 | 3,160 |
| 2015-07-22 | 15,400 | 15,480 | 15,110 | 15,280 | 295,700 | 3,056 |
| 2015-07-21 | 14,790 | 15,420 | 14,780 | 15,350 | 394,700 | 3,070 |
| 2015-07-17 | 14,650 | 14,740 | 14,500 | 14,660 | 202,600 | 2,932 |
| 2015-07-16 | 14,550 | 14,770 | 14,500 | 14,690 | 335,800 | 2,938 |
| 2015-07-15 | 14,100 | 14,500 | 14,080 | 14,470 | 445,500 | 2,894 |
| 2015-07-14 | 14,090 | 14,100 | 13,910 | 14,010 | 194,500 | 2,802 |
| 2015-07-13 | 13,780 | 13,990 | 13,660 | 13,950 | 292,900 | 2,790 |
| 2015-07-10 | 13,400 | 13,790 | 13,390 | 13,540 | 348,400 | 2,708 |
| 2015-07-09 | 13,140 | 13,420 | 12,910 | 13,240 | 420,200 | 2,648 |
| 2015-07-08 | 13,650 | 13,670 | 13,390 | 13,390 | 320,900 | 2,678 |
| 2015-07-07 | 13,540 | 13,730 | 13,450 | 13,600 | 230,200 | 2,720 |
| 2015-07-06 | 13,360 | 13,500 | 13,200 | 13,240 | 224,100 | 2,648 |
| 2015-07-03 | 13,690 | 13,690 | 13,490 | 13,520 | 200,400 | 2,704 |
| 2015-07-02 | 13,700 | 13,860 | 13,570 | 13,790 | 233,300 | 2,758 |
| 2015-07-01 | 13,370 | 13,700 | 13,290 | 13,670 | 277,100 | 2,734 |
| 2015-06-30 | 13,300 | 13,490 | 13,290 | 13,370 | 241,600 | 2,674 |
| 2015-06-29 | 13,100 | 13,450 | 13,100 | 13,300 | 273,400 | 2,660 |
| 2015-06-26 | 13,560 | 13,630 | 13,380 | 13,480 | 174,000 | 2,696 |
| 2015-06-25 | 13,580 | 13,720 | 13,460 | 13,570 | 221,100 | 2,714 |
| 2015-06-24 | 13,540 | 13,720 | 13,530 | 13,690 | 296,200 | 2,738 |
| 2015-06-23 | 13,450 | 13,520 | 13,290 | 13,500 | 267,600 | 2,700 |
| 2015-06-22 | 13,070 | 13,400 | 13,070 | 13,400 | 233,300 | 2,680 |
| 2015-06-19 | 13,250 | 13,250 | 13,060 | 13,130 | 260,600 | 2,626 |
| 2015-06-18 | 13,280 | 13,380 | 13,200 | 13,210 | 208,500 | 2,642 |
| 2015-06-17 | 13,290 | 13,380 | 13,190 | 13,250 | 222,700 | 2,650 |
| 2015-06-16 | 13,200 | 13,320 | 13,160 | 13,160 | 187,700 | 2,632 |
| 2015-06-15 | 13,170 | 13,260 | 13,040 | 13,150 | 153,100 | 2,630 |
| 2015-06-12 | 12,970 | 13,130 | 12,890 | 13,130 | 351,400 | 2,626 |
| 2015-06-11 | 12,970 | 13,020 | 12,730 | 12,820 | 275,100 | 2,564 |
| 2015-06-10 | 12,920 | 12,980 | 12,810 | 12,940 | 255,500 | 2,588 |
| 2015-06-09 | 12,900 | 13,000 | 12,880 | 12,890 | 192,300 | 2,578 |
| 2015-06-08 | 13,180 | 13,180 | 12,910 | 12,920 | 158,900 | 2,584 |
| 2015-06-05 | 12,980 | 13,140 | 12,960 | 13,090 | 150,700 | 2,618 |
| 2015-06-04 | 13,100 | 13,160 | 13,030 | 13,070 | 204,400 | 2,614 |
| 2015-06-03 | 13,380 | 13,390 | 13,180 | 13,280 | 272,300 | 2,656 |
| 2015-06-02 | 13,580 | 13,630 | 13,410 | 13,480 | 306,100 | 2,696 |
| 2015-06-01 | 13,000 | 13,440 | 12,890 | 13,300 | 535,500 | 2,660 |
| 2015-05-29 | 13,690 | 13,910 | 13,530 | 13,600 | 631,300 | 2,720 |
| 2015-05-28 | 13,290 | 13,630 | 13,260 | 13,570 | 702,900 | 2,714 |
| 2015-05-27 | 13,000 | 13,050 | 12,830 | 12,970 | 266,100 | 2,594 |
| 2015-05-26 | 12,840 | 13,190 | 12,820 | 13,030 | 317,600 | 2,606 |
| 2015-05-25 | 12,560 | 12,870 | 12,520 | 12,830 | 280,500 | 2,566 |
| 2015-05-22 | 12,480 | 12,530 | 12,350 | 12,460 | 174,400 | 2,492 |
| 2015-05-21 | 12,670 | 12,670 | 12,450 | 12,520 | 265,300 | 2,504 |
| 2015-05-20 | 12,620 | 12,720 | 12,540 | 12,620 | 298,700 | 2,524 |
| 2015-05-19 | 12,350 | 12,690 | 12,310 | 12,520 | 399,100 | 2,504 |
| 2015-05-18 | 12,140 | 12,480 | 12,140 | 12,460 | 403,700 | 2,492 |
| 2015-05-15 | 12,460 | 12,470 | 12,070 | 12,130 | 569,500 | 2,426 |
| 2015-05-14 | 12,960 | 13,080 | 12,470 | 12,530 | 391,200 | 2,506 |
| 2015-05-13 | 12,700 | 12,970 | 12,670 | 12,840 | 407,400 | 2,568 |
| 2015-05-12 | 12,910 | 13,090 | 12,670 | 12,700 | 271,100 | 2,540 |
| 2015-05-11 | 13,100 | 13,110 | 12,930 | 12,990 | 178,800 | 2,598 |
| 2015-05-08 | 13,010 | 13,060 | 12,850 | 12,880 | 205,200 | 2,576 |
| 2015-05-07 | 13,140 | 13,440 | 13,030 | 13,110 | 464,100 | 2,622 |
| 2015-05-01 | 12,930 | 13,140 | 12,910 | 13,110 | 288,200 | 2,622 |
| 2015-04-30 | 12,980 | 13,100 | 12,750 | 12,970 | 540,600 | 2,594 |
| 2015-04-28 | 12,880 | 12,960 | 12,790 | 12,830 | 224,100 | 2,566 |
| 2015-04-27 | 12,800 | 12,880 | 12,730 | 12,810 | 138,600 | 2,562 |
| 2015-04-24 | 12,960 | 12,980 | 12,760 | 12,840 | 204,300 | 2,568 |
| 2015-04-23 | 13,040 | 13,080 | 12,760 | 12,810 | 241,300 | 2,562 |
| 2015-04-22 | 13,070 | 13,150 | 12,930 | 12,990 | 396,600 | 2,598 |
| 2015-04-21 | 13,050 | 13,110 | 12,860 | 13,110 | 378,700 | 2,622 |
| 2015-04-20 | 12,980 | 13,280 | 12,750 | 12,770 | 514,200 | 2,554 |
| 2015-04-17 | 12,600 | 12,790 | 12,500 | 12,550 | 294,100 | 2,510 |
| 2015-04-16 | 12,810 | 12,810 | 12,470 | 12,620 | 319,400 | 2,524 |
| 2015-04-15 | 12,850 | 12,880 | 12,710 | 12,790 | 285,800 | 2,558 |
| 2015-04-14 | 13,020 | 13,070 | 12,770 | 12,820 | 334,000 | 2,564 |
| 2015-04-13 | 13,250 | 13,300 | 13,020 | 13,070 | 224,100 | 2,614 |
| 2015-04-10 | 13,740 | 13,740 | 13,190 | 13,190 | 438,700 | 2,638 |
| 2015-04-09 | 13,600 | 13,790 | 13,520 | 13,700 | 352,800 | 2,740 |
| 2015-04-08 | 13,490 | 13,530 | 13,310 | 13,480 | 256,400 | 2,696 |
| 2015-04-07 | 13,600 | 13,610 | 13,330 | 13,420 | 390,300 | 2,684 |
| 2015-04-06 | 12,980 | 13,270 | 12,940 | 13,180 | 170,100 | 2,636 |
| 2015-04-03 | 13,050 | 13,110 | 12,900 | 13,040 | 179,700 | 2,608 |
| 2015-04-02 | 13,070 | 13,250 | 13,020 | 13,070 | 371,400 | 2,614 |
| 2015-04-01 | 13,420 | 13,460 | 13,030 | 13,070 | 389,100 | 2,614 |
| 2015-03-31 | 13,950 | 13,950 | 13,580 | 13,580 | 330,800 | 2,716 |
| 2015-03-30 | 13,440 | 13,740 | 13,400 | 13,680 | 251,500 | 2,736 |
| 2015-03-27 | 13,450 | 13,810 | 13,320 | 13,400 | 345,400 | 2,680 |
| 2015-03-26 | 13,870 | 13,920 | 13,580 | 13,760 | 389,100 | 2,752 |
| 2015-03-25 | 14,080 | 14,100 | 13,850 | 14,000 | 308,400 | 2,800 |
| 2015-03-24 | 13,630 | 14,400 | 13,630 | 14,220 | 784,000 | 2,844 |
| 2015-03-23 | 13,720 | 13,920 | 13,630 | 13,730 | 354,500 | 2,746 |
| 2015-03-20 | 13,990 | 14,040 | 13,770 | 13,870 | 376,100 | 2,774 |
| 2015-03-19 | 13,920 | 13,980 | 13,710 | 13,860 | 341,600 | 2,772 |
| 2015-03-18 | 13,900 | 14,070 | 13,820 | 13,990 | 342,500 | 2,798 |
| 2015-03-17 | 13,750 | 13,870 | 13,700 | 13,840 | 356,400 | 2,768 |
| 2015-03-16 | 13,700 | 13,930 | 13,570 | 13,640 | 308,400 | 2,728 |
| 2015-03-13 | 14,100 | 14,100 | 13,740 | 13,790 | 556,300 | 2,758 |
| 2015-03-12 | 14,110 | 14,140 | 13,980 | 14,080 | 286,800 | 2,816 |
| 2015-03-11 | 13,870 | 14,220 | 13,860 | 14,070 | 520,100 | 2,814 |
| 2015-03-10 | 13,960 | 14,220 | 13,660 | 13,800 | 587,100 | 2,760 |
| 2015-03-09 | 14,170 | 14,550 | 13,800 | 13,840 | 762,100 | 2,768 |
| 2015-03-06 | 13,750 | 14,100 | 13,750 | 14,070 | 675,600 | 2,814 |
| 2015-03-05 | 13,300 | 14,430 | 13,250 | 14,070 | 1,682,500 | 2,814 |
| 2015-03-04 | 13,120 | 13,240 | 12,830 | 13,060 | 611,700 | 2,612 |
| 2015-03-03 | 12,310 | 13,300 | 12,310 | 13,140 | 914,500 | 2,628 |
| 2015-03-02 | 11,880 | 12,060 | 11,800 | 11,800 | 230,700 | 2,360 |
| 2015-02-27 | 11,860 | 12,130 | 11,840 | 11,900 | 366,400 | 2,380 |
| 2015-02-26 | 11,700 | 11,810 | 11,680 | 11,710 | 253,000 | 2,342 |
| 2015-02-25 | 11,900 | 11,920 | 11,700 | 11,740 | 214,000 | 2,348 |
| 2015-02-24 | 11,730 | 11,890 | 11,680 | 11,890 | 247,200 | 2,378 |
| 2015-02-23 | 11,730 | 11,800 | 11,610 | 11,640 | 174,700 | 2,328 |
| 2015-02-20 | 11,860 | 11,860 | 11,560 | 11,630 | 279,800 | 2,326 |
| 2015-02-19 | 11,880 | 11,890 | 11,720 | 11,820 | 247,700 | 2,364 |
| 2015-02-18 | 11,470 | 11,700 | 11,350 | 11,690 | 347,100 | 2,338 |
| 2015-02-17 | 11,220 | 11,350 | 11,180 | 11,330 | 213,700 | 2,266 |
| 2015-02-16 | 11,300 | 11,350 | 11,060 | 11,220 | 458,300 | 2,244 |
| 2015-02-13 | 11,420 | 11,490 | 11,320 | 11,340 | 391,900 | 2,268 |
| 2015-02-12 | 11,780 | 11,860 | 11,440 | 11,470 | 535,800 | 2,294 |
| 2015-02-10 | 11,450 | 11,540 | 11,320 | 11,410 | 328,000 | 2,282 |
| 2015-02-09 | 11,800 | 11,870 | 11,400 | 11,460 | 330,000 | 2,292 |
| 2015-02-06 | 11,510 | 11,650 | 11,410 | 11,530 | 307,000 | 2,306 |
| 2015-02-05 | 11,660 | 11,770 | 11,470 | 11,510 | 445,500 | 2,302 |
| 2015-02-04 | 11,910 | 12,010 | 11,510 | 11,670 | 560,300 | 2,334 |
| 2015-02-03 | 12,350 | 12,470 | 11,820 | 11,880 | 494,000 | 2,376 |
| 2015-02-02 | 12,390 | 12,760 | 12,380 | 12,550 | 239,700 | 2,510 |
| 2015-01-30 | 12,560 | 12,720 | 12,500 | 12,500 | 324,300 | 2,500 |
| 2015-01-29 | 12,360 | 12,580 | 12,320 | 12,450 | 213,100 | 2,490 |
| 2015-01-28 | 12,270 | 12,510 | 12,220 | 12,490 | 260,600 | 2,498 |
| 2015-01-27 | 12,230 | 12,340 | 12,200 | 12,330 | 257,200 | 2,466 |
| 2015-01-26 | 12,030 | 12,160 | 11,900 | 12,120 | 166,500 | 2,424 |
| 2015-01-23 | 12,180 | 12,220 | 12,050 | 12,200 | 199,500 | 2,440 |
| 2015-01-22 | 12,410 | 12,430 | 11,860 | 12,040 | 499,100 | 2,408 |
| 2015-01-21 | 12,800 | 12,800 | 12,550 | 12,640 | 317,200 | 2,528 |
| 2015-01-20 | 12,440 | 12,560 | 12,300 | 12,550 | 186,500 | 2,510 |
| 2015-01-19 | 12,080 | 12,450 | 12,050 | 12,440 | 251,800 | 2,488 |
| 2015-01-16 | 11,770 | 12,030 | 11,720 | 12,000 | 286,300 | 2,400 |
| 2015-01-15 | 12,000 | 12,140 | 11,820 | 12,070 | 299,000 | 2,414 |
| 2015-01-14 | 11,720 | 12,080 | 11,710 | 12,000 | 520,400 | 2,400 |
| 2015-01-13 | 10,700 | 11,710 | 10,690 | 11,710 | 799,500 | 2,342 |
| 2015-01-09 | 11,070 | 11,080 | 10,760 | 10,810 | 319,100 | 2,162 |
| 2015-01-08 | 10,590 | 10,940 | 10,550 | 10,930 | 293,000 | 2,186 |
| 2015-01-07 | 10,310 | 10,510 | 10,310 | 10,380 | 168,800 | 2,076 |
| 2015-01-06 | 10,460 | 10,490 | 10,370 | 10,370 | 387,200 | 2,074 |
| 2015-01-05 | 10,670 | 10,760 | 10,560 | 10,690 | 203,400 | 2,138 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株