4534 持田製薬(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 | 8,800 | 8,800 | 8,530 | 8,610 | 42,200 | 4,305 |
| 2015-12-29 | 8,430 | 8,790 | 8,350 | 8,760 | 54,900 | 4,380 |
| 2015-12-28 | 8,480 | 8,540 | 8,310 | 8,530 | 35,400 | 4,265 |
| 2015-12-25 | 8,330 | 8,490 | 8,300 | 8,440 | 25,400 | 4,220 |
| 2015-12-24 | 8,450 | 8,500 | 8,270 | 8,300 | 27,800 | 4,150 |
| 2015-12-22 | 8,170 | 8,440 | 8,170 | 8,420 | 28,900 | 4,210 |
| 2015-12-21 | 8,150 | 8,210 | 8,060 | 8,180 | 24,100 | 4,090 |
| 2015-12-18 | 8,280 | 8,480 | 8,240 | 8,280 | 52,700 | 4,140 |
| 2015-12-17 | 8,100 | 8,400 | 8,090 | 8,280 | 52,000 | 4,140 |
| 2015-12-16 | 8,030 | 8,090 | 7,920 | 8,080 | 43,100 | 4,040 |
| 2015-12-15 | 7,950 | 8,020 | 7,880 | 7,890 | 32,700 | 3,945 |
| 2015-12-14 | 7,740 | 7,960 | 7,720 | 7,940 | 37,700 | 3,970 |
| 2015-12-11 | 7,680 | 7,840 | 7,630 | 7,830 | 61,000 | 3,915 |
| 2015-12-10 | 7,520 | 7,680 | 7,520 | 7,580 | 25,200 | 3,790 |
| 2015-12-09 | 7,780 | 7,780 | 7,610 | 7,640 | 24,400 | 3,820 |
| 2015-12-08 | 7,800 | 7,870 | 7,750 | 7,790 | 23,100 | 3,895 |
| 2015-12-07 | 7,790 | 7,920 | 7,730 | 7,810 | 27,400 | 3,905 |
| 2015-12-04 | 7,780 | 7,900 | 7,710 | 7,710 | 45,600 | 3,855 |
| 2015-12-03 | 7,860 | 7,990 | 7,850 | 7,970 | 38,700 | 3,985 |
| 2015-12-02 | 7,790 | 7,880 | 7,740 | 7,850 | 38,300 | 3,925 |
| 2015-12-01 | 7,770 | 7,790 | 7,710 | 7,790 | 33,700 | 3,895 |
| 2015-11-30 | 7,730 | 7,730 | 7,670 | 7,700 | 18,900 | 3,850 |
| 2015-11-27 | 7,750 | 7,760 | 7,680 | 7,730 | 13,700 | 3,865 |
| 2015-11-26 | 7,760 | 7,790 | 7,740 | 7,750 | 27,400 | 3,875 |
| 2015-11-25 | 7,700 | 7,710 | 7,620 | 7,700 | 31,600 | 3,850 |
| 2015-11-24 | 7,700 | 7,730 | 7,670 | 7,700 | 31,900 | 3,850 |
| 2015-11-20 | 7,580 | 7,700 | 7,520 | 7,700 | 48,300 | 3,850 |
| 2015-11-19 | 7,590 | 7,660 | 7,510 | 7,520 | 44,300 | 3,760 |
| 2015-11-18 | 7,520 | 7,600 | 7,480 | 7,490 | 29,200 | 3,745 |
| 2015-11-17 | 7,490 | 7,530 | 7,420 | 7,470 | 33,600 | 3,735 |
| 2015-11-16 | 7,310 | 7,420 | 7,220 | 7,380 | 22,300 | 3,690 |
| 2015-11-13 | 7,370 | 7,400 | 7,310 | 7,380 | 21,300 | 3,690 |
| 2015-11-12 | 7,480 | 7,480 | 7,380 | 7,410 | 41,700 | 3,705 |
| 2015-11-11 | 7,460 | 7,520 | 7,410 | 7,460 | 27,000 | 3,730 |
| 2015-11-10 | 7,350 | 7,470 | 7,350 | 7,460 | 41,300 | 3,730 |
| 2015-11-09 | 7,450 | 7,530 | 7,400 | 7,440 | 32,900 | 3,720 |
| 2015-11-06 | 7,300 | 7,430 | 7,300 | 7,420 | 24,500 | 3,710 |
| 2015-11-05 | 7,230 | 7,340 | 7,200 | 7,290 | 19,500 | 3,645 |
| 2015-11-04 | 7,160 | 7,350 | 7,160 | 7,220 | 41,900 | 3,610 |
| 2015-11-02 | 7,250 | 7,250 | 6,990 | 7,050 | 38,200 | 3,525 |
| 2015-10-30 | 7,110 | 7,250 | 7,100 | 7,170 | 38,900 | 3,585 |
| 2015-10-29 | 6,960 | 7,070 | 6,920 | 6,980 | 50,600 | 3,490 |
| 2015-10-28 | 7,000 | 7,100 | 6,920 | 6,940 | 32,200 | 3,470 |
| 2015-10-27 | 7,130 | 7,130 | 6,990 | 7,020 | 40,400 | 3,510 |
| 2015-10-26 | 7,160 | 7,190 | 7,100 | 7,140 | 19,300 | 3,570 |
| 2015-10-23 | 7,100 | 7,310 | 7,070 | 7,080 | 37,600 | 3,540 |
| 2015-10-22 | 7,010 | 7,090 | 6,920 | 6,930 | 13,600 | 3,465 |
| 2015-10-21 | 6,900 | 7,060 | 6,850 | 7,050 | 29,700 | 3,525 |
| 2015-10-20 | 6,980 | 7,060 | 6,820 | 6,880 | 50,300 | 3,440 |
| 2015-10-19 | 7,000 | 7,080 | 6,920 | 6,980 | 17,200 | 3,490 |
| 2015-10-16 | 7,030 | 7,140 | 7,010 | 7,020 | 14,500 | 3,510 |
| 2015-10-15 | 6,800 | 7,040 | 6,800 | 7,020 | 25,100 | 3,510 |
| 2015-10-14 | 6,850 | 6,910 | 6,760 | 6,820 | 27,400 | 3,410 |
| 2015-10-13 | 6,900 | 7,060 | 6,890 | 6,890 | 30,400 | 3,445 |
| 2015-10-09 | 6,870 | 7,010 | 6,850 | 7,000 | 36,900 | 3,500 |
| 2015-10-08 | 6,970 | 6,970 | 6,770 | 6,770 | 20,300 | 3,385 |
| 2015-10-07 | 7,050 | 7,050 | 6,910 | 6,970 | 23,100 | 3,485 |
| 2015-10-06 | 7,090 | 7,120 | 7,030 | 7,050 | 20,600 | 3,525 |
| 2015-10-05 | 6,970 | 7,090 | 6,920 | 7,030 | 20,000 | 3,515 |
| 2015-10-02 | 7,020 | 7,030 | 6,840 | 6,890 | 22,600 | 3,445 |
| 2015-10-01 | 6,980 | 7,070 | 6,860 | 7,020 | 37,100 | 3,510 |
| 2015-09-30 | 6,850 | 7,000 | 6,800 | 6,910 | 48,300 | 3,455 |
| 2015-09-29 | 6,980 | 6,990 | 6,720 | 6,770 | 44,000 | 3,385 |
| 2015-09-28 | 7,250 | 7,250 | 7,080 | 7,170 | 31,600 | 3,585 |
| 2015-09-25 | 7,170 | 7,260 | 7,040 | 7,240 | 38,800 | 3,620 |
| 2015-09-24 | 7,260 | 7,390 | 7,170 | 7,170 | 36,600 | 3,585 |
| 2015-09-18 | 7,480 | 7,520 | 7,370 | 7,390 | 30,100 | 3,695 |
| 2015-09-17 | 7,520 | 7,520 | 7,400 | 7,460 | 24,500 | 3,730 |
| 2015-09-16 | 7,510 | 7,510 | 7,370 | 7,470 | 15,300 | 3,735 |
| 2015-09-15 | 7,380 | 7,520 | 7,330 | 7,460 | 23,500 | 3,730 |
| 2015-09-14 | 7,550 | 7,550 | 7,320 | 7,320 | 43,000 | 3,660 |
| 2015-09-11 | 7,360 | 7,610 | 7,280 | 7,550 | 50,800 | 3,775 |
| 2015-09-10 | 7,530 | 7,550 | 7,330 | 7,510 | 28,000 | 3,755 |
| 2015-09-09 | 7,470 | 7,680 | 7,410 | 7,680 | 33,700 | 3,840 |
| 2015-09-08 | 7,540 | 7,540 | 7,230 | 7,240 | 30,200 | 3,620 |
| 2015-09-07 | 7,250 | 7,540 | 7,210 | 7,520 | 39,700 | 3,760 |
| 2015-09-04 | 7,420 | 7,430 | 7,190 | 7,250 | 26,100 | 3,625 |
| 2015-09-03 | 7,370 | 7,550 | 7,310 | 7,340 | 31,100 | 3,670 |
| 2015-09-02 | 7,100 | 7,590 | 7,090 | 7,340 | 51,200 | 3,670 |
| 2015-09-01 | 7,740 | 7,740 | 7,360 | 7,390 | 60,400 | 3,695 |
| 2015-08-31 | 7,700 | 7,810 | 7,570 | 7,810 | 36,000 | 3,905 |
| 2015-08-28 | 7,520 | 7,620 | 7,420 | 7,610 | 41,800 | 3,805 |
| 2015-08-27 | 7,410 | 7,470 | 7,210 | 7,300 | 36,800 | 3,650 |
| 2015-08-26 | 7,230 | 7,380 | 7,080 | 7,320 | 47,400 | 3,660 |
| 2015-08-25 | 7,140 | 7,620 | 7,070 | 7,160 | 53,900 | 3,580 |
| 2015-08-24 | 7,510 | 7,730 | 7,410 | 7,430 | 44,900 | 3,715 |
| 2015-08-21 | 7,580 | 7,800 | 7,570 | 7,750 | 36,300 | 3,875 |
| 2015-08-20 | 7,900 | 7,970 | 7,700 | 7,730 | 41,800 | 3,865 |
| 2015-08-19 | 7,960 | 8,030 | 7,810 | 8,010 | 38,500 | 4,005 |
| 2015-08-18 | 7,650 | 8,040 | 7,600 | 7,970 | 94,000 | 3,985 |
| 2015-08-17 | 7,500 | 7,650 | 7,440 | 7,610 | 23,900 | 3,805 |
| 2015-08-14 | 7,450 | 7,560 | 7,400 | 7,480 | 25,600 | 3,740 |
| 2015-08-13 | 7,370 | 7,620 | 7,350 | 7,440 | 27,100 | 3,720 |
| 2015-08-12 | 7,430 | 7,520 | 7,310 | 7,380 | 38,300 | 3,690 |
| 2015-08-11 | 7,580 | 7,600 | 7,460 | 7,580 | 24,700 | 3,790 |
| 2015-08-10 | 7,400 | 7,600 | 7,400 | 7,580 | 38,400 | 3,790 |
| 2015-08-07 | 7,390 | 7,440 | 7,270 | 7,360 | 20,000 | 3,680 |
| 2015-08-06 | 7,460 | 7,580 | 7,370 | 7,380 | 36,900 | 3,690 |
| 2015-08-05 | 7,280 | 7,450 | 7,210 | 7,440 | 47,400 | 3,720 |
| 2015-08-04 | 7,140 | 7,300 | 7,000 | 7,290 | 40,600 | 3,645 |
| 2015-08-03 | 6,920 | 7,140 | 6,860 | 7,110 | 42,100 | 3,555 |
| 2015-07-31 | 6,960 | 6,960 | 6,800 | 6,880 | 22,800 | 3,440 |
| 2015-07-30 | 7,010 | 7,010 | 6,920 | 6,960 | 20,400 | 3,480 |
| 2015-07-29 | 6,910 | 7,020 | 6,800 | 6,990 | 24,900 | 3,495 |
| 2015-07-28 | 6,860 | 6,940 | 6,810 | 6,910 | 18,600 | 3,455 |
| 2015-07-27 | 7,020 | 7,020 | 6,840 | 6,900 | 21,300 | 3,450 |
| 2015-07-24 | 7,040 | 7,040 | 6,910 | 6,950 | 15,800 | 3,475 |
| 2015-07-23 | 6,980 | 7,060 | 6,960 | 7,060 | 12,600 | 3,530 |
| 2015-07-22 | 7,060 | 7,060 | 6,970 | 6,990 | 15,900 | 3,495 |
| 2015-07-21 | 7,010 | 7,030 | 6,960 | 7,010 | 23,900 | 3,505 |
| 2015-07-17 | 7,010 | 7,040 | 6,940 | 6,960 | 17,600 | 3,480 |
| 2015-07-16 | 6,930 | 7,030 | 6,930 | 7,010 | 39,500 | 3,505 |
| 2015-07-15 | 6,780 | 6,940 | 6,780 | 6,920 | 29,200 | 3,460 |
| 2015-07-14 | 6,870 | 6,890 | 6,750 | 6,780 | 31,600 | 3,390 |
| 2015-07-13 | 6,750 | 6,830 | 6,710 | 6,810 | 24,200 | 3,405 |
| 2015-07-10 | 6,730 | 6,820 | 6,670 | 6,700 | 27,100 | 3,350 |
| 2015-07-09 | 6,800 | 6,820 | 6,590 | 6,730 | 47,600 | 3,365 |
| 2015-07-08 | 7,010 | 7,010 | 6,900 | 6,920 | 37,600 | 3,460 |
| 2015-07-07 | 6,920 | 7,090 | 6,920 | 7,040 | 29,300 | 3,520 |
| 2015-07-06 | 6,880 | 6,890 | 6,800 | 6,870 | 27,800 | 3,435 |
| 2015-07-03 | 6,930 | 6,990 | 6,900 | 6,910 | 16,200 | 3,455 |
| 2015-07-02 | 6,920 | 7,020 | 6,920 | 6,960 | 31,500 | 3,480 |
| 2015-07-01 | 6,930 | 7,050 | 6,860 | 6,880 | 26,300 | 3,440 |
| 2015-06-30 | 6,820 | 6,970 | 6,820 | 6,930 | 39,700 | 3,465 |
| 2015-06-29 | 6,800 | 6,910 | 6,770 | 6,820 | 55,600 | 3,410 |
| 2015-06-26 | 7,070 | 7,070 | 7,010 | 7,050 | 28,200 | 3,525 |
| 2015-06-25 | 7,060 | 7,060 | 6,950 | 7,000 | 23,100 | 3,500 |
| 2015-06-24 | 7,000 | 7,110 | 6,960 | 7,090 | 41,400 | 3,545 |
| 2015-06-23 | 6,940 | 6,990 | 6,880 | 6,990 | 25,500 | 3,495 |
| 2015-06-22 | 6,770 | 6,930 | 6,750 | 6,880 | 25,400 | 3,440 |
| 2015-06-19 | 6,930 | 6,930 | 6,790 | 6,790 | 44,200 | 3,395 |
| 2015-06-18 | 6,950 | 6,950 | 6,830 | 6,860 | 32,500 | 3,430 |
| 2015-06-17 | 6,910 | 7,000 | 6,910 | 6,930 | 24,300 | 3,465 |
| 2015-06-16 | 6,980 | 7,020 | 6,900 | 6,900 | 22,700 | 3,450 |
| 2015-06-15 | 6,980 | 7,040 | 6,970 | 7,020 | 29,100 | 3,510 |
| 2015-06-12 | 6,990 | 7,090 | 6,960 | 7,070 | 67,800 | 3,535 |
| 2015-06-11 | 6,940 | 7,010 | 6,910 | 6,960 | 22,500 | 3,480 |
| 2015-06-10 | 6,950 | 6,980 | 6,880 | 6,890 | 29,600 | 3,445 |
| 2015-06-09 | 6,980 | 7,010 | 6,920 | 6,950 | 28,200 | 3,475 |
| 2015-06-08 | 7,000 | 7,040 | 6,960 | 7,030 | 28,000 | 3,515 |
| 2015-06-05 | 6,980 | 7,060 | 6,980 | 7,020 | 22,900 | 3,510 |
| 2015-06-04 | 7,010 | 7,050 | 6,970 | 7,030 | 30,700 | 3,515 |
| 2015-06-03 | 7,060 | 7,090 | 7,010 | 7,010 | 33,000 | 3,505 |
| 2015-06-02 | 7,070 | 7,180 | 7,060 | 7,080 | 46,600 | 3,540 |
| 2015-06-01 | 6,990 | 7,080 | 6,910 | 7,020 | 63,800 | 3,510 |
| 2015-05-29 | 7,000 | 7,240 | 6,870 | 6,970 | 181,800 | 3,485 |
| 2015-05-28 | 7,500 | 7,530 | 7,100 | 7,250 | 95,600 | 3,625 |
| 2015-05-27 | 7,510 | 7,560 | 7,500 | 7,520 | 19,900 | 3,760 |
| 2015-05-26 | 7,600 | 7,680 | 7,550 | 7,560 | 35,300 | 3,780 |
| 2015-05-25 | 7,650 | 7,770 | 7,650 | 7,690 | 23,200 | 3,845 |
| 2015-05-22 | 7,650 | 7,760 | 7,650 | 7,670 | 32,400 | 3,835 |
| 2015-05-21 | 7,800 | 7,900 | 7,790 | 7,790 | 36,800 | 3,895 |
| 2015-05-20 | 7,890 | 7,970 | 7,830 | 7,930 | 28,700 | 3,965 |
| 2015-05-19 | 7,760 | 7,880 | 7,760 | 7,800 | 36,500 | 3,900 |
| 2015-05-18 | 7,710 | 7,850 | 7,630 | 7,680 | 45,400 | 3,840 |
| 2015-05-15 | 8,080 | 8,160 | 7,640 | 7,730 | 58,900 | 3,865 |
| 2015-05-14 | 8,060 | 8,150 | 7,950 | 8,040 | 28,800 | 4,020 |
| 2015-05-13 | 8,150 | 8,160 | 8,070 | 8,150 | 21,600 | 4,075 |
| 2015-05-12 | 8,150 | 8,150 | 8,060 | 8,150 | 14,700 | 4,075 |
| 2015-05-11 | 8,150 | 8,230 | 8,100 | 8,140 | 25,300 | 4,070 |
| 2015-05-08 | 8,040 | 8,140 | 7,960 | 7,990 | 15,900 | 3,995 |
| 2015-05-07 | 8,130 | 8,280 | 8,010 | 8,030 | 44,100 | 4,015 |
| 2015-05-01 | 8,180 | 8,200 | 8,080 | 8,130 | 25,000 | 4,065 |
| 2015-04-30 | 8,220 | 8,260 | 8,170 | 8,200 | 44,100 | 4,100 |
| 2015-04-28 | 8,320 | 8,340 | 8,240 | 8,320 | 59,800 | 4,160 |
| 2015-04-27 | 8,060 | 8,300 | 8,020 | 8,290 | 80,700 | 4,145 |
| 2015-04-24 | 7,980 | 8,030 | 7,960 | 7,980 | 18,800 | 3,990 |
| 2015-04-23 | 8,090 | 8,150 | 8,000 | 8,030 | 21,100 | 4,015 |
| 2015-04-22 | 8,050 | 8,130 | 8,040 | 8,100 | 51,700 | 4,050 |
| 2015-04-21 | 7,870 | 8,010 | 7,870 | 7,980 | 20,600 | 3,990 |
| 2015-04-20 | 7,920 | 7,960 | 7,880 | 7,900 | 25,400 | 3,950 |
| 2015-04-17 | 7,970 | 8,090 | 7,960 | 7,980 | 28,600 | 3,990 |
| 2015-04-16 | 7,980 | 8,060 | 7,940 | 8,050 | 33,200 | 4,025 |
| 2015-04-15 | 7,970 | 7,990 | 7,900 | 7,940 | 21,000 | 3,970 |
| 2015-04-14 | 7,930 | 8,000 | 7,910 | 7,970 | 20,200 | 3,985 |
| 2015-04-13 | 8,060 | 8,090 | 7,920 | 8,050 | 23,100 | 4,025 |
| 2015-04-10 | 8,040 | 8,100 | 7,970 | 8,070 | 46,600 | 4,035 |
| 2015-04-09 | 8,050 | 8,090 | 8,010 | 8,040 | 24,100 | 4,020 |
| 2015-04-08 | 8,000 | 8,080 | 7,950 | 8,020 | 44,600 | 4,010 |
| 2015-04-07 | 7,980 | 8,000 | 7,920 | 7,970 | 22,900 | 3,985 |
| 2015-04-06 | 7,830 | 8,000 | 7,800 | 7,980 | 20,800 | 3,990 |
| 2015-04-03 | 7,920 | 7,930 | 7,800 | 7,900 | 24,100 | 3,950 |
| 2015-04-02 | 7,850 | 7,910 | 7,740 | 7,850 | 51,500 | 3,925 |
| 2015-04-01 | 7,800 | 7,870 | 7,680 | 7,740 | 40,200 | 3,870 |
| 2015-03-31 | 8,000 | 8,020 | 7,860 | 7,890 | 37,200 | 3,945 |
| 2015-03-30 | 7,770 | 7,900 | 7,750 | 7,860 | 44,200 | 3,930 |
| 2015-03-27 | 7,740 | 7,890 | 7,610 | 7,670 | 51,600 | 3,835 |
| 2015-03-26 | 7,990 | 7,990 | 7,800 | 7,880 | 34,000 | 3,940 |
| 2015-03-25 | 8,100 | 8,110 | 8,000 | 8,110 | 28,000 | 4,055 |
| 2015-03-24 | 7,960 | 8,130 | 7,960 | 8,070 | 33,600 | 4,035 |
| 2015-03-23 | 7,940 | 7,970 | 7,870 | 7,960 | 28,400 | 3,980 |
| 2015-03-20 | 7,960 | 8,000 | 7,850 | 7,970 | 36,500 | 3,985 |
| 2015-03-19 | 7,900 | 7,980 | 7,820 | 7,920 | 37,800 | 3,960 |
| 2015-03-18 | 8,030 | 8,080 | 7,910 | 7,980 | 28,800 | 3,990 |
| 2015-03-17 | 7,980 | 8,070 | 7,860 | 8,060 | 40,700 | 4,030 |
| 2015-03-16 | 7,970 | 7,970 | 7,880 | 7,910 | 23,700 | 3,955 |
| 2015-03-13 | 7,940 | 7,990 | 7,860 | 7,950 | 59,400 | 3,975 |
| 2015-03-12 | 7,800 | 7,910 | 7,790 | 7,890 | 41,700 | 3,945 |
| 2015-03-11 | 7,720 | 7,780 | 7,670 | 7,720 | 28,200 | 3,860 |
| 2015-03-10 | 7,730 | 7,730 | 7,650 | 7,710 | 26,300 | 3,855 |
| 2015-03-09 | 7,720 | 7,740 | 7,620 | 7,640 | 20,700 | 3,820 |
| 2015-03-06 | 7,520 | 7,700 | 7,520 | 7,690 | 33,300 | 3,845 |
| 2015-03-05 | 7,500 | 7,590 | 7,470 | 7,540 | 36,600 | 3,770 |
| 2015-03-04 | 7,480 | 7,480 | 7,420 | 7,470 | 16,200 | 3,735 |
| 2015-03-03 | 7,500 | 7,500 | 7,380 | 7,450 | 25,300 | 3,725 |
| 2015-03-02 | 7,380 | 7,460 | 7,380 | 7,430 | 19,100 | 3,715 |
| 2015-02-27 | 7,480 | 7,490 | 7,320 | 7,340 | 30,000 | 3,670 |
| 2015-02-26 | 7,460 | 7,500 | 7,430 | 7,470 | 28,800 | 3,735 |
| 2015-02-25 | 7,400 | 7,430 | 7,350 | 7,410 | 30,600 | 3,705 |
| 2015-02-24 | 7,190 | 7,350 | 7,140 | 7,350 | 43,100 | 3,675 |
| 2015-02-23 | 7,190 | 7,190 | 7,110 | 7,140 | 15,600 | 3,570 |
| 2015-02-20 | 7,140 | 7,150 | 7,050 | 7,130 | 33,100 | 3,565 |
| 2015-02-19 | 6,990 | 7,120 | 6,980 | 7,100 | 23,200 | 3,550 |
| 2015-02-18 | 6,890 | 7,050 | 6,890 | 7,000 | 60,300 | 3,500 |
| 2015-02-17 | 6,810 | 6,890 | 6,770 | 6,880 | 16,500 | 3,440 |
| 2015-02-16 | 6,690 | 6,850 | 6,690 | 6,820 | 25,100 | 3,410 |
| 2015-02-13 | 6,710 | 6,770 | 6,650 | 6,720 | 27,700 | 3,360 |
| 2015-02-12 | 6,850 | 6,890 | 6,660 | 6,710 | 52,900 | 3,355 |
| 2015-02-10 | 6,760 | 6,810 | 6,710 | 6,730 | 29,500 | 3,365 |
| 2015-02-09 | 6,730 | 6,730 | 6,680 | 6,730 | 12,000 | 3,365 |
| 2015-02-06 | 6,620 | 6,780 | 6,620 | 6,730 | 24,100 | 3,365 |
| 2015-02-05 | 6,670 | 6,690 | 6,570 | 6,620 | 19,800 | 3,310 |
| 2015-02-04 | 6,630 | 6,710 | 6,610 | 6,650 | 23,500 | 3,325 |
| 2015-02-03 | 6,710 | 6,710 | 6,550 | 6,610 | 35,900 | 3,305 |
| 2015-02-02 | 6,490 | 6,670 | 6,440 | 6,650 | 46,600 | 3,325 |
| 2015-01-30 | 6,560 | 6,560 | 6,440 | 6,490 | 16,000 | 3,245 |
| 2015-01-29 | 6,430 | 6,550 | 6,410 | 6,470 | 21,900 | 3,235 |
| 2015-01-28 | 6,370 | 6,470 | 6,340 | 6,460 | 23,100 | 3,230 |
| 2015-01-27 | 6,410 | 6,410 | 6,350 | 6,400 | 13,400 | 3,200 |
| 2015-01-26 | 6,370 | 6,370 | 6,300 | 6,330 | 10,400 | 3,165 |
| 2015-01-23 | 6,350 | 6,400 | 6,270 | 6,390 | 18,700 | 3,195 |
| 2015-01-22 | 6,350 | 6,350 | 6,250 | 6,300 | 13,600 | 3,150 |
| 2015-01-21 | 6,370 | 6,380 | 6,290 | 6,330 | 16,600 | 3,165 |
| 2015-01-20 | 6,310 | 6,410 | 6,310 | 6,410 | 21,800 | 3,205 |
| 2015-01-19 | 6,310 | 6,370 | 6,310 | 6,340 | 9,100 | 3,170 |
| 2015-01-16 | 6,300 | 6,390 | 6,240 | 6,310 | 18,900 | 3,155 |
| 2015-01-15 | 6,330 | 6,480 | 6,330 | 6,460 | 17,100 | 3,230 |
| 2015-01-14 | 6,330 | 6,370 | 6,280 | 6,300 | 11,000 | 3,150 |
| 2015-01-13 | 6,270 | 6,370 | 6,180 | 6,350 | 22,800 | 3,175 |
| 2015-01-09 | 6,430 | 6,470 | 6,330 | 6,360 | 13,400 | 3,180 |
| 2015-01-08 | 6,350 | 6,460 | 6,310 | 6,430 | 19,400 | 3,215 |
| 2015-01-07 | 6,210 | 6,320 | 6,210 | 6,290 | 17,500 | 3,145 |
| 2015-01-06 | 6,350 | 6,360 | 6,240 | 6,240 | 30,000 | 3,120 |
| 2015-01-05 | 6,530 | 6,600 | 6,440 | 6,490 | 14,300 | 3,245 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
