4530 久光製薬(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 | 5,120 | 5,150 | 4,995 | 5,100 | 180,500 | 5,100 |
| 2015-12-29 | 4,990 | 5,160 | 4,975 | 5,150 | 142,700 | 5,150 |
| 2015-12-28 | 5,050 | 5,090 | 4,925 | 5,040 | 133,500 | 5,040 |
| 2015-12-25 | 4,930 | 5,040 | 4,910 | 5,010 | 90,000 | 5,010 |
| 2015-12-24 | 5,120 | 5,120 | 4,945 | 4,955 | 173,000 | 4,955 |
| 2015-12-22 | 5,040 | 5,120 | 5,040 | 5,070 | 158,200 | 5,070 |
| 2015-12-21 | 5,000 | 5,050 | 4,940 | 5,020 | 305,400 | 5,020 |
| 2015-12-18 | 5,090 | 5,240 | 5,040 | 5,060 | 334,400 | 5,060 |
| 2015-12-17 | 5,020 | 5,120 | 4,995 | 5,050 | 246,800 | 5,050 |
| 2015-12-16 | 4,950 | 4,980 | 4,895 | 4,940 | 293,100 | 4,940 |
| 2015-12-15 | 4,955 | 5,040 | 4,900 | 4,905 | 275,200 | 4,905 |
| 2015-12-14 | 4,900 | 4,945 | 4,850 | 4,920 | 296,000 | 4,920 |
| 2015-12-11 | 4,955 | 5,100 | 4,950 | 5,010 | 343,600 | 5,010 |
| 2015-12-10 | 5,110 | 5,110 | 5,020 | 5,040 | 227,100 | 5,040 |
| 2015-12-09 | 5,080 | 5,190 | 5,070 | 5,100 | 291,700 | 5,100 |
| 2015-12-08 | 5,140 | 5,150 | 5,050 | 5,060 | 191,000 | 5,060 |
| 2015-12-07 | 5,120 | 5,150 | 5,080 | 5,080 | 208,000 | 5,080 |
| 2015-12-04 | 5,070 | 5,150 | 5,010 | 5,020 | 494,300 | 5,020 |
| 2015-12-03 | 5,390 | 5,390 | 5,290 | 5,300 | 111,900 | 5,300 |
| 2015-12-02 | 5,290 | 5,380 | 5,240 | 5,350 | 226,500 | 5,350 |
| 2015-12-01 | 5,200 | 5,260 | 5,160 | 5,240 | 244,200 | 5,240 |
| 2015-11-30 | 5,270 | 5,290 | 5,160 | 5,250 | 366,700 | 5,250 |
| 2015-11-27 | 5,280 | 5,280 | 5,230 | 5,280 | 132,100 | 5,280 |
| 2015-11-26 | 5,280 | 5,320 | 5,250 | 5,280 | 111,600 | 5,280 |
| 2015-11-25 | 5,320 | 5,320 | 5,180 | 5,240 | 208,800 | 5,240 |
| 2015-11-24 | 5,250 | 5,320 | 5,230 | 5,290 | 291,300 | 5,290 |
| 2015-11-20 | 5,100 | 5,210 | 5,070 | 5,210 | 298,700 | 5,210 |
| 2015-11-19 | 5,050 | 5,100 | 5,040 | 5,070 | 187,900 | 5,070 |
| 2015-11-18 | 5,030 | 5,080 | 5,000 | 5,020 | 133,700 | 5,020 |
| 2015-11-17 | 5,080 | 5,090 | 4,955 | 4,960 | 248,900 | 4,960 |
| 2015-11-16 | 4,945 | 5,070 | 4,925 | 5,040 | 116,200 | 5,040 |
| 2015-11-13 | 4,975 | 5,060 | 4,920 | 5,040 | 229,400 | 5,040 |
| 2015-11-12 | 5,020 | 5,030 | 4,950 | 4,985 | 194,100 | 4,985 |
| 2015-11-11 | 4,945 | 5,040 | 4,925 | 5,010 | 205,600 | 5,010 |
| 2015-11-10 | 4,910 | 4,995 | 4,880 | 4,990 | 238,400 | 4,990 |
| 2015-11-09 | 4,930 | 4,970 | 4,905 | 4,970 | 307,500 | 4,970 |
| 2015-11-06 | 4,800 | 4,930 | 4,760 | 4,920 | 407,300 | 4,920 |
| 2015-11-05 | 4,710 | 4,810 | 4,670 | 4,770 | 251,500 | 4,770 |
| 2015-11-04 | 4,645 | 4,780 | 4,630 | 4,690 | 294,000 | 4,690 |
| 2015-11-02 | 4,595 | 4,650 | 4,545 | 4,585 | 262,300 | 4,585 |
| 2015-10-30 | 4,685 | 4,740 | 4,645 | 4,710 | 264,200 | 4,710 |
| 2015-10-29 | 4,700 | 4,715 | 4,565 | 4,650 | 741,800 | 4,650 |
| 2015-10-28 | 4,670 | 4,715 | 4,610 | 4,665 | 196,400 | 4,665 |
| 2015-10-27 | 4,685 | 4,755 | 4,620 | 4,665 | 326,700 | 4,665 |
| 2015-10-26 | 4,650 | 4,700 | 4,620 | 4,665 | 223,100 | 4,665 |
| 2015-10-23 | 4,585 | 4,605 | 4,520 | 4,570 | 234,100 | 4,570 |
| 2015-10-22 | 4,460 | 4,530 | 4,430 | 4,450 | 164,600 | 4,450 |
| 2015-10-21 | 4,485 | 4,500 | 4,405 | 4,480 | 254,900 | 4,480 |
| 2015-10-20 | 4,510 | 4,525 | 4,445 | 4,510 | 209,800 | 4,510 |
| 2015-10-19 | 4,470 | 4,510 | 4,440 | 4,470 | 153,800 | 4,470 |
| 2015-10-16 | 4,375 | 4,475 | 4,375 | 4,470 | 229,400 | 4,470 |
| 2015-10-15 | 4,185 | 4,370 | 4,175 | 4,365 | 364,900 | 4,365 |
| 2015-10-14 | 4,355 | 4,355 | 4,195 | 4,215 | 317,700 | 4,215 |
| 2015-10-13 | 4,200 | 4,345 | 4,145 | 4,310 | 422,900 | 4,310 |
| 2015-10-09 | 4,075 | 4,125 | 3,990 | 4,120 | 273,900 | 4,120 |
| 2015-10-08 | 4,070 | 4,070 | 3,985 | 4,010 | 248,500 | 4,010 |
| 2015-10-07 | 4,090 | 4,125 | 4,005 | 4,080 | 263,100 | 4,080 |
| 2015-10-06 | 4,095 | 4,125 | 4,050 | 4,110 | 202,800 | 4,110 |
| 2015-10-05 | 3,980 | 4,050 | 3,975 | 4,045 | 196,900 | 4,045 |
| 2015-10-02 | 3,995 | 4,000 | 3,890 | 3,945 | 224,600 | 3,945 |
| 2015-10-01 | 4,030 | 4,080 | 3,975 | 4,040 | 249,700 | 4,040 |
| 2015-09-30 | 3,880 | 4,055 | 3,880 | 3,990 | 418,400 | 3,990 |
| 2015-09-29 | 3,980 | 3,980 | 3,815 | 3,825 | 258,200 | 3,825 |
| 2015-09-28 | 4,115 | 4,140 | 4,025 | 4,065 | 224,600 | 4,065 |
| 2015-09-25 | 3,950 | 4,055 | 3,940 | 4,005 | 228,800 | 4,005 |
| 2015-09-24 | 4,020 | 4,150 | 3,970 | 3,975 | 278,900 | 3,975 |
| 2015-09-18 | 4,050 | 4,095 | 4,020 | 4,020 | 333,500 | 4,020 |
| 2015-09-17 | 4,130 | 4,135 | 4,040 | 4,085 | 185,500 | 4,085 |
| 2015-09-16 | 4,235 | 4,245 | 4,085 | 4,120 | 143,200 | 4,120 |
| 2015-09-15 | 4,215 | 4,250 | 4,165 | 4,210 | 125,000 | 4,210 |
| 2015-09-14 | 4,215 | 4,260 | 4,145 | 4,160 | 169,100 | 4,160 |
| 2015-09-11 | 4,125 | 4,225 | 4,110 | 4,200 | 304,500 | 4,200 |
| 2015-09-10 | 4,195 | 4,230 | 4,145 | 4,195 | 193,000 | 4,195 |
| 2015-09-09 | 4,225 | 4,300 | 4,190 | 4,300 | 398,700 | 4,300 |
| 2015-09-08 | 4,200 | 4,205 | 4,105 | 4,120 | 353,000 | 4,120 |
| 2015-09-07 | 4,145 | 4,200 | 4,095 | 4,190 | 306,400 | 4,190 |
| 2015-09-04 | 4,235 | 4,265 | 4,185 | 4,215 | 515,600 | 4,215 |
| 2015-09-03 | 4,140 | 4,300 | 4,140 | 4,225 | 560,100 | 4,225 |
| 2015-09-02 | 3,960 | 4,195 | 3,905 | 4,120 | 600,300 | 4,120 |
| 2015-09-01 | 4,150 | 4,150 | 4,030 | 4,030 | 577,400 | 4,030 |
| 2015-08-31 | 4,160 | 4,245 | 4,105 | 4,205 | 439,800 | 4,205 |
| 2015-08-28 | 4,120 | 4,175 | 4,095 | 4,150 | 196,000 | 4,150 |
| 2015-08-27 | 4,100 | 4,160 | 4,010 | 4,035 | 221,300 | 4,035 |
| 2015-08-26 | 4,085 | 4,165 | 4,050 | 4,090 | 404,400 | 4,090 |
| 2015-08-25 | 3,930 | 4,155 | 3,930 | 4,005 | 440,700 | 4,005 |
| 2015-08-24 | 4,235 | 4,260 | 4,095 | 4,095 | 400,400 | 4,095 |
| 2015-08-21 | 4,445 | 4,470 | 4,350 | 4,350 | 183,800 | 4,350 |
| 2015-08-20 | 4,635 | 4,705 | 4,520 | 4,525 | 214,500 | 4,525 |
| 2015-08-19 | 4,770 | 4,775 | 4,620 | 4,625 | 190,200 | 4,625 |
| 2015-08-18 | 4,760 | 4,825 | 4,745 | 4,790 | 134,800 | 4,790 |
| 2015-08-17 | 4,700 | 4,760 | 4,685 | 4,740 | 137,200 | 4,740 |
| 2015-08-14 | 4,665 | 4,725 | 4,635 | 4,685 | 115,700 | 4,685 |
| 2015-08-13 | 4,605 | 4,660 | 4,580 | 4,655 | 172,500 | 4,655 |
| 2015-08-12 | 4,665 | 4,690 | 4,580 | 4,640 | 153,100 | 4,640 |
| 2015-08-11 | 4,715 | 4,715 | 4,605 | 4,655 | 175,300 | 4,655 |
| 2015-08-10 | 4,630 | 4,695 | 4,615 | 4,670 | 153,900 | 4,670 |
| 2015-08-07 | 4,655 | 4,670 | 4,590 | 4,610 | 170,100 | 4,610 |
| 2015-08-06 | 4,715 | 4,785 | 4,680 | 4,705 | 237,000 | 4,705 |
| 2015-08-05 | 4,645 | 4,700 | 4,605 | 4,675 | 169,700 | 4,675 |
| 2015-08-04 | 4,555 | 4,675 | 4,555 | 4,660 | 160,500 | 4,660 |
| 2015-08-03 | 4,525 | 4,560 | 4,490 | 4,545 | 125,000 | 4,545 |
| 2015-07-31 | 4,475 | 4,550 | 4,460 | 4,510 | 262,100 | 4,510 |
| 2015-07-30 | 4,570 | 4,575 | 4,460 | 4,475 | 200,700 | 4,475 |
| 2015-07-29 | 4,550 | 4,580 | 4,520 | 4,560 | 159,100 | 4,560 |
| 2015-07-28 | 4,510 | 4,595 | 4,490 | 4,560 | 218,000 | 4,560 |
| 2015-07-27 | 4,585 | 4,590 | 4,510 | 4,530 | 217,600 | 4,530 |
| 2015-07-24 | 4,565 | 4,620 | 4,550 | 4,585 | 186,700 | 4,585 |
| 2015-07-23 | 4,545 | 4,600 | 4,515 | 4,565 | 204,900 | 4,565 |
| 2015-07-22 | 4,580 | 4,610 | 4,515 | 4,525 | 253,500 | 4,525 |
| 2015-07-21 | 4,660 | 4,675 | 4,610 | 4,635 | 174,000 | 4,635 |
| 2015-07-17 | 4,600 | 4,655 | 4,600 | 4,640 | 297,500 | 4,640 |
| 2015-07-16 | 4,570 | 4,595 | 4,535 | 4,570 | 252,300 | 4,570 |
| 2015-07-15 | 4,470 | 4,540 | 4,450 | 4,515 | 264,800 | 4,515 |
| 2015-07-14 | 4,550 | 4,570 | 4,460 | 4,490 | 463,100 | 4,490 |
| 2015-07-13 | 4,555 | 4,600 | 4,485 | 4,500 | 471,400 | 4,500 |
| 2015-07-10 | 4,810 | 4,880 | 4,735 | 4,750 | 214,800 | 4,750 |
| 2015-07-09 | 4,700 | 4,790 | 4,665 | 4,750 | 318,200 | 4,750 |
| 2015-07-08 | 4,915 | 5,020 | 4,830 | 4,830 | 193,600 | 4,830 |
| 2015-07-07 | 4,865 | 5,040 | 4,845 | 4,975 | 231,600 | 4,975 |
| 2015-07-06 | 4,740 | 4,835 | 4,740 | 4,780 | 110,100 | 4,780 |
| 2015-07-03 | 4,845 | 4,845 | 4,770 | 4,830 | 151,500 | 4,830 |
| 2015-07-02 | 4,855 | 4,855 | 4,795 | 4,820 | 128,000 | 4,820 |
| 2015-07-01 | 4,765 | 4,790 | 4,695 | 4,775 | 163,400 | 4,775 |
| 2015-06-30 | 4,750 | 4,860 | 4,720 | 4,755 | 280,800 | 4,755 |
| 2015-06-29 | 4,750 | 4,810 | 4,700 | 4,705 | 426,700 | 4,705 |
| 2015-06-26 | 4,955 | 4,985 | 4,895 | 4,915 | 174,100 | 4,915 |
| 2015-06-25 | 4,990 | 5,050 | 4,945 | 4,955 | 210,700 | 4,955 |
| 2015-06-24 | 5,100 | 5,120 | 5,030 | 5,060 | 223,100 | 5,060 |
| 2015-06-23 | 5,000 | 5,100 | 4,955 | 5,070 | 185,300 | 5,070 |
| 2015-06-22 | 4,915 | 4,985 | 4,870 | 4,960 | 221,500 | 4,960 |
| 2015-06-19 | 4,900 | 5,000 | 4,875 | 4,985 | 423,600 | 4,985 |
| 2015-06-18 | 4,785 | 4,890 | 4,785 | 4,865 | 172,500 | 4,865 |
| 2015-06-17 | 4,830 | 4,930 | 4,740 | 4,805 | 218,500 | 4,805 |
| 2015-06-16 | 4,830 | 4,865 | 4,800 | 4,825 | 183,400 | 4,825 |
| 2015-06-15 | 4,790 | 4,890 | 4,785 | 4,865 | 146,000 | 4,865 |
| 2015-06-12 | 4,780 | 4,830 | 4,780 | 4,810 | 330,900 | 4,810 |
| 2015-06-11 | 4,800 | 4,845 | 4,670 | 4,765 | 374,700 | 4,765 |
| 2015-06-10 | 4,960 | 5,040 | 4,550 | 4,730 | 1,012,900 | 4,730 |
| 2015-06-09 | 4,950 | 5,020 | 4,940 | 4,960 | 277,400 | 4,960 |
| 2015-06-08 | 4,970 | 5,030 | 4,940 | 4,940 | 213,100 | 4,940 |
| 2015-06-05 | 4,970 | 5,010 | 4,935 | 4,980 | 172,000 | 4,980 |
| 2015-06-04 | 5,040 | 5,050 | 4,985 | 5,010 | 172,900 | 5,010 |
| 2015-06-03 | 5,080 | 5,100 | 5,010 | 5,050 | 141,800 | 5,050 |
| 2015-06-02 | 5,150 | 5,180 | 5,120 | 5,140 | 94,000 | 5,140 |
| 2015-06-01 | 5,000 | 5,140 | 4,990 | 5,100 | 113,100 | 5,100 |
| 2015-05-29 | 5,080 | 5,190 | 5,040 | 5,040 | 225,700 | 5,040 |
| 2015-05-28 | 5,070 | 5,110 | 5,030 | 5,080 | 113,000 | 5,080 |
| 2015-05-27 | 5,090 | 5,120 | 5,020 | 5,040 | 145,700 | 5,040 |
| 2015-05-26 | 5,060 | 5,100 | 5,050 | 5,070 | 89,000 | 5,070 |
| 2015-05-25 | 5,140 | 5,150 | 5,070 | 5,100 | 90,900 | 5,100 |
| 2015-05-22 | 5,230 | 5,230 | 5,120 | 5,140 | 95,000 | 5,140 |
| 2015-05-21 | 5,220 | 5,270 | 5,170 | 5,180 | 115,800 | 5,180 |
| 2015-05-20 | 5,240 | 5,270 | 5,180 | 5,220 | 152,800 | 5,220 |
| 2015-05-19 | 5,140 | 5,260 | 5,130 | 5,240 | 105,300 | 5,240 |
| 2015-05-18 | 5,030 | 5,170 | 5,030 | 5,170 | 150,700 | 5,170 |
| 2015-05-15 | 4,950 | 5,090 | 4,950 | 5,010 | 235,500 | 5,010 |
| 2015-05-14 | 4,945 | 5,070 | 4,900 | 4,910 | 295,300 | 4,910 |
| 2015-05-13 | 5,010 | 5,050 | 4,990 | 5,000 | 165,700 | 5,000 |
| 2015-05-12 | 5,050 | 5,120 | 5,020 | 5,070 | 103,000 | 5,070 |
| 2015-05-11 | 5,100 | 5,110 | 5,030 | 5,080 | 175,000 | 5,080 |
| 2015-05-08 | 5,030 | 5,040 | 4,945 | 5,010 | 138,800 | 5,010 |
| 2015-05-07 | 5,140 | 5,270 | 5,020 | 5,070 | 205,400 | 5,070 |
| 2015-05-01 | 5,130 | 5,160 | 5,080 | 5,120 | 141,400 | 5,120 |
| 2015-04-30 | 5,210 | 5,210 | 5,070 | 5,170 | 333,700 | 5,170 |
| 2015-04-28 | 5,250 | 5,290 | 5,210 | 5,240 | 137,100 | 5,240 |
| 2015-04-27 | 5,230 | 5,260 | 5,160 | 5,240 | 111,300 | 5,240 |
| 2015-04-24 | 5,130 | 5,190 | 5,110 | 5,190 | 138,300 | 5,190 |
| 2015-04-23 | 5,260 | 5,260 | 5,100 | 5,130 | 175,100 | 5,130 |
| 2015-04-22 | 5,240 | 5,260 | 5,180 | 5,260 | 184,500 | 5,260 |
| 2015-04-21 | 5,140 | 5,200 | 5,100 | 5,180 | 216,200 | 5,180 |
| 2015-04-20 | 4,975 | 5,150 | 4,960 | 5,080 | 179,600 | 5,080 |
| 2015-04-17 | 5,070 | 5,120 | 5,020 | 5,060 | 181,200 | 5,060 |
| 2015-04-16 | 5,110 | 5,130 | 5,040 | 5,120 | 173,000 | 5,120 |
| 2015-04-15 | 5,140 | 5,160 | 5,050 | 5,080 | 128,500 | 5,080 |
| 2015-04-14 | 5,090 | 5,200 | 5,090 | 5,170 | 142,700 | 5,170 |
| 2015-04-13 | 5,140 | 5,200 | 5,080 | 5,120 | 143,400 | 5,120 |
| 2015-04-10 | 5,260 | 5,300 | 5,110 | 5,150 | 279,500 | 5,150 |
| 2015-04-09 | 5,060 | 5,360 | 5,010 | 5,260 | 542,200 | 5,260 |
| 2015-04-08 | 4,890 | 4,990 | 4,870 | 4,985 | 203,400 | 4,985 |
| 2015-04-07 | 4,870 | 4,910 | 4,790 | 4,860 | 227,500 | 4,860 |
| 2015-04-06 | 4,770 | 4,870 | 4,735 | 4,870 | 119,600 | 4,870 |
| 2015-04-03 | 4,780 | 4,790 | 4,740 | 4,790 | 73,500 | 4,790 |
| 2015-04-02 | 4,765 | 4,825 | 4,710 | 4,765 | 252,600 | 4,765 |
| 2015-04-01 | 4,930 | 4,935 | 4,720 | 4,780 | 292,500 | 4,780 |
| 2015-03-31 | 5,020 | 5,030 | 4,910 | 4,930 | 207,200 | 4,930 |
| 2015-03-30 | 4,840 | 4,935 | 4,815 | 4,920 | 117,900 | 4,920 |
| 2015-03-27 | 4,725 | 4,885 | 4,725 | 4,825 | 272,500 | 4,825 |
| 2015-03-26 | 4,915 | 4,915 | 4,740 | 4,785 | 235,000 | 4,785 |
| 2015-03-25 | 5,000 | 5,010 | 4,900 | 4,960 | 144,100 | 4,960 |
| 2015-03-24 | 4,985 | 5,070 | 4,965 | 5,020 | 252,300 | 5,020 |
| 2015-03-23 | 4,990 | 5,000 | 4,935 | 4,985 | 130,500 | 4,985 |
| 2015-03-20 | 4,930 | 4,995 | 4,880 | 4,995 | 175,000 | 4,995 |
| 2015-03-19 | 4,945 | 4,945 | 4,835 | 4,915 | 152,800 | 4,915 |
| 2015-03-18 | 4,840 | 4,945 | 4,840 | 4,925 | 195,400 | 4,925 |
| 2015-03-17 | 4,800 | 4,840 | 4,770 | 4,840 | 219,900 | 4,840 |
| 2015-03-16 | 4,755 | 4,760 | 4,675 | 4,750 | 198,900 | 4,750 |
| 2015-03-13 | 4,825 | 4,825 | 4,755 | 4,765 | 314,600 | 4,765 |
| 2015-03-12 | 4,785 | 4,845 | 4,775 | 4,815 | 168,600 | 4,815 |
| 2015-03-11 | 4,665 | 4,760 | 4,650 | 4,745 | 130,200 | 4,745 |
| 2015-03-10 | 4,740 | 4,820 | 4,635 | 4,670 | 288,400 | 4,670 |
| 2015-03-09 | 4,865 | 4,865 | 4,745 | 4,770 | 179,200 | 4,770 |
| 2015-03-06 | 4,660 | 4,880 | 4,660 | 4,865 | 429,800 | 4,865 |
| 2015-03-05 | 4,515 | 4,625 | 4,515 | 4,625 | 269,400 | 4,625 |
| 2015-03-04 | 4,465 | 4,520 | 4,440 | 4,505 | 145,100 | 4,505 |
| 2015-03-03 | 4,460 | 4,470 | 4,415 | 4,450 | 159,400 | 4,450 |
| 2015-03-02 | 4,455 | 4,500 | 4,405 | 4,425 | 194,300 | 4,425 |
| 2015-02-27 | 4,420 | 4,465 | 4,395 | 4,465 | 287,900 | 4,465 |
| 2015-02-26 | 4,385 | 4,405 | 4,330 | 4,405 | 209,800 | 4,405 |
| 2015-02-25 | 4,380 | 4,400 | 4,310 | 4,380 | 241,300 | 4,380 |
| 2015-02-24 | 4,370 | 4,415 | 4,350 | 4,400 | 156,800 | 4,400 |
| 2015-02-23 | 4,410 | 4,420 | 4,345 | 4,385 | 120,500 | 4,385 |
| 2015-02-20 | 4,400 | 4,410 | 4,335 | 4,385 | 140,800 | 4,385 |
| 2015-02-19 | 4,320 | 4,390 | 4,305 | 4,390 | 143,400 | 4,390 |
| 2015-02-18 | 4,345 | 4,390 | 4,255 | 4,295 | 242,600 | 4,295 |
| 2015-02-17 | 4,290 | 4,330 | 4,270 | 4,305 | 161,700 | 4,305 |
| 2015-02-16 | 4,270 | 4,295 | 4,225 | 4,280 | 178,300 | 4,280 |
| 2015-02-13 | 4,270 | 4,270 | 4,205 | 4,245 | 182,200 | 4,245 |
| 2015-02-12 | 4,190 | 4,275 | 4,175 | 4,230 | 264,100 | 4,230 |
| 2015-02-10 | 4,120 | 4,185 | 4,090 | 4,160 | 230,700 | 4,160 |
| 2015-02-09 | 4,195 | 4,195 | 4,140 | 4,180 | 151,300 | 4,180 |
| 2015-02-06 | 4,065 | 4,150 | 4,055 | 4,150 | 245,400 | 4,150 |
| 2015-02-05 | 4,065 | 4,085 | 3,990 | 4,055 | 295,300 | 4,055 |
| 2015-02-04 | 4,030 | 4,085 | 3,985 | 4,075 | 252,800 | 4,075 |
| 2015-02-03 | 4,090 | 4,100 | 3,995 | 4,015 | 296,700 | 4,015 |
| 2015-02-02 | 3,995 | 4,080 | 3,990 | 4,060 | 210,900 | 4,060 |
| 2015-01-30 | 3,990 | 4,060 | 3,985 | 4,020 | 254,000 | 4,020 |
| 2015-01-29 | 3,900 | 3,990 | 3,890 | 3,965 | 331,600 | 3,965 |
| 2015-01-28 | 3,800 | 3,910 | 3,775 | 3,900 | 215,300 | 3,900 |
| 2015-01-27 | 3,790 | 3,825 | 3,775 | 3,825 | 206,900 | 3,825 |
| 2015-01-26 | 3,710 | 3,770 | 3,700 | 3,770 | 141,300 | 3,770 |
| 2015-01-23 | 3,790 | 3,795 | 3,715 | 3,730 | 199,500 | 3,730 |
| 2015-01-22 | 3,785 | 3,790 | 3,735 | 3,765 | 173,000 | 3,765 |
| 2015-01-21 | 3,745 | 3,790 | 3,690 | 3,780 | 314,200 | 3,780 |
| 2015-01-20 | 3,685 | 3,745 | 3,660 | 3,745 | 220,600 | 3,745 |
| 2015-01-19 | 3,675 | 3,695 | 3,650 | 3,675 | 192,400 | 3,675 |
| 2015-01-16 | 3,645 | 3,675 | 3,600 | 3,645 | 171,000 | 3,645 |
| 2015-01-15 | 3,655 | 3,740 | 3,630 | 3,735 | 209,100 | 3,735 |
| 2015-01-14 | 3,600 | 3,655 | 3,595 | 3,635 | 210,500 | 3,635 |
| 2015-01-13 | 3,680 | 3,680 | 3,580 | 3,620 | 293,600 | 3,620 |
| 2015-01-09 | 3,755 | 3,765 | 3,670 | 3,705 | 134,500 | 3,705 |
| 2015-01-08 | 3,685 | 3,775 | 3,685 | 3,755 | 229,100 | 3,755 |
| 2015-01-07 | 3,585 | 3,675 | 3,585 | 3,660 | 129,700 | 3,660 |
| 2015-01-06 | 3,690 | 3,705 | 3,620 | 3,625 | 191,100 | 3,625 |
| 2015-01-05 | 3,780 | 3,810 | 3,745 | 3,775 | 121,700 | 3,775 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
