4536 参天製薬(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 | 2,012 | 2,016 | 1,973 | 2,006 | 1,215,200 | 2,006 |
| 2015-12-29 | 1,964 | 2,027 | 1,955 | 2,015 | 1,480,400 | 2,015 |
| 2015-12-28 | 1,955 | 1,973 | 1,929 | 1,960 | 931,200 | 1,960 |
| 2015-12-25 | 1,941 | 1,969 | 1,923 | 1,951 | 849,600 | 1,951 |
| 2015-12-24 | 2,039 | 2,039 | 1,932 | 1,945 | 1,900,900 | 1,945 |
| 2015-12-22 | 1,950 | 1,982 | 1,941 | 1,962 | 2,052,400 | 1,962 |
| 2015-12-21 | 1,995 | 2,019 | 1,968 | 1,984 | 1,687,300 | 1,984 |
| 2015-12-18 | 2,014 | 2,084 | 1,995 | 1,997 | 2,902,200 | 1,997 |
| 2015-12-17 | 2,000 | 2,013 | 1,979 | 1,997 | 2,116,900 | 1,997 |
| 2015-12-16 | 1,962 | 1,974 | 1,944 | 1,968 | 1,735,100 | 1,968 |
| 2015-12-15 | 1,967 | 1,980 | 1,928 | 1,937 | 1,728,200 | 1,937 |
| 2015-12-14 | 1,921 | 1,957 | 1,911 | 1,954 | 1,866,600 | 1,954 |
| 2015-12-11 | 1,953 | 1,997 | 1,944 | 1,954 | 2,599,500 | 1,954 |
| 2015-12-10 | 1,931 | 1,951 | 1,909 | 1,919 | 2,430,400 | 1,919 |
| 2015-12-09 | 1,960 | 1,992 | 1,941 | 1,969 | 2,000,700 | 1,969 |
| 2015-12-08 | 2,006 | 2,022 | 1,975 | 1,984 | 1,065,900 | 1,984 |
| 2015-12-07 | 2,000 | 2,026 | 1,985 | 1,999 | 1,764,600 | 1,999 |
| 2015-12-04 | 1,994 | 2,012 | 1,980 | 1,989 | 1,991,100 | 1,989 |
| 2015-12-03 | 2,017 | 2,039 | 2,000 | 2,023 | 1,697,800 | 2,023 |
| 2015-12-02 | 2,004 | 2,054 | 2,004 | 2,036 | 3,516,200 | 2,036 |
| 2015-12-01 | 1,940 | 1,965 | 1,927 | 1,965 | 2,749,400 | 1,965 |
| 2015-11-30 | 1,981 | 1,981 | 1,952 | 1,952 | 3,135,700 | 1,952 |
| 2015-11-27 | 1,953 | 1,971 | 1,932 | 1,970 | 1,758,000 | 1,970 |
| 2015-11-26 | 1,972 | 1,977 | 1,951 | 1,958 | 1,230,900 | 1,958 |
| 2015-11-25 | 1,935 | 1,957 | 1,918 | 1,953 | 1,923,400 | 1,953 |
| 2015-11-24 | 1,938 | 1,949 | 1,915 | 1,927 | 1,977,200 | 1,927 |
| 2015-11-20 | 1,929 | 1,940 | 1,903 | 1,929 | 2,096,600 | 1,929 |
| 2015-11-19 | 1,928 | 1,956 | 1,917 | 1,937 | 2,587,500 | 1,937 |
| 2015-11-18 | 1,887 | 1,929 | 1,878 | 1,891 | 2,297,500 | 1,891 |
| 2015-11-17 | 1,909 | 1,919 | 1,868 | 1,876 | 2,954,400 | 1,876 |
| 2015-11-16 | 1,828 | 1,917 | 1,817 | 1,890 | 3,354,100 | 1,890 |
| 2015-11-13 | 1,831 | 1,856 | 1,822 | 1,856 | 1,479,600 | 1,856 |
| 2015-11-12 | 1,832 | 1,870 | 1,832 | 1,844 | 2,322,800 | 1,844 |
| 2015-11-11 | 1,790 | 1,829 | 1,784 | 1,819 | 1,443,700 | 1,819 |
| 2015-11-10 | 1,752 | 1,793 | 1,734 | 1,791 | 1,305,200 | 1,791 |
| 2015-11-09 | 1,781 | 1,792 | 1,756 | 1,773 | 1,664,400 | 1,773 |
| 2015-11-06 | 1,731 | 1,800 | 1,728 | 1,783 | 3,259,600 | 1,783 |
| 2015-11-05 | 1,700 | 1,743 | 1,690 | 1,722 | 2,889,000 | 1,722 |
| 2015-11-04 | 1,668 | 1,694 | 1,658 | 1,673 | 1,777,600 | 1,673 |
| 2015-11-02 | 1,662 | 1,663 | 1,634 | 1,640 | 1,643,000 | 1,640 |
| 2015-10-30 | 1,630 | 1,667 | 1,629 | 1,651 | 2,656,700 | 1,651 |
| 2015-10-29 | 1,600 | 1,633 | 1,589 | 1,626 | 1,750,200 | 1,626 |
| 2015-10-28 | 1,612 | 1,615 | 1,589 | 1,593 | 1,073,500 | 1,593 |
| 2015-10-27 | 1,589 | 1,619 | 1,584 | 1,596 | 1,606,900 | 1,596 |
| 2015-10-26 | 1,580 | 1,594 | 1,560 | 1,584 | 1,796,000 | 1,584 |
| 2015-10-23 | 1,596 | 1,603 | 1,555 | 1,559 | 2,749,700 | 1,559 |
| 2015-10-22 | 1,604 | 1,615 | 1,572 | 1,575 | 1,954,300 | 1,575 |
| 2015-10-21 | 1,610 | 1,627 | 1,603 | 1,620 | 1,916,800 | 1,620 |
| 2015-10-20 | 1,669 | 1,686 | 1,645 | 1,650 | 1,348,100 | 1,650 |
| 2015-10-19 | 1,652 | 1,675 | 1,643 | 1,649 | 1,493,800 | 1,649 |
| 2015-10-16 | 1,624 | 1,652 | 1,620 | 1,632 | 1,948,400 | 1,632 |
| 2015-10-15 | 1,560 | 1,619 | 1,560 | 1,605 | 1,515,100 | 1,605 |
| 2015-10-14 | 1,573 | 1,591 | 1,552 | 1,559 | 953,600 | 1,559 |
| 2015-10-13 | 1,581 | 1,609 | 1,571 | 1,583 | 1,540,700 | 1,583 |
| 2015-10-09 | 1,552 | 1,583 | 1,542 | 1,581 | 1,591,200 | 1,581 |
| 2015-10-08 | 1,604 | 1,609 | 1,555 | 1,558 | 1,759,000 | 1,558 |
| 2015-10-07 | 1,632 | 1,632 | 1,575 | 1,605 | 1,500,000 | 1,605 |
| 2015-10-06 | 1,673 | 1,678 | 1,612 | 1,624 | 1,427,100 | 1,624 |
| 2015-10-05 | 1,614 | 1,646 | 1,602 | 1,639 | 977,700 | 1,639 |
| 2015-10-02 | 1,624 | 1,626 | 1,586 | 1,598 | 1,180,500 | 1,598 |
| 2015-10-01 | 1,619 | 1,631 | 1,589 | 1,625 | 1,248,500 | 1,625 |
| 2015-09-30 | 1,586 | 1,616 | 1,584 | 1,599 | 1,760,900 | 1,599 |
| 2015-09-29 | 1,639 | 1,641 | 1,572 | 1,582 | 1,510,000 | 1,582 |
| 2015-09-28 | 1,699 | 1,717 | 1,669 | 1,681 | 1,098,200 | 1,681 |
| 2015-09-25 | 1,660 | 1,700 | 1,646 | 1,663 | 2,447,200 | 1,663 |
| 2015-09-24 | 1,698 | 1,716 | 1,650 | 1,650 | 1,372,800 | 1,650 |
| 2015-09-18 | 1,715 | 1,739 | 1,700 | 1,700 | 1,456,800 | 1,700 |
| 2015-09-17 | 1,710 | 1,714 | 1,679 | 1,708 | 1,630,500 | 1,708 |
| 2015-09-16 | 1,760 | 1,767 | 1,702 | 1,710 | 1,008,200 | 1,710 |
| 2015-09-15 | 1,754 | 1,770 | 1,727 | 1,732 | 921,600 | 1,732 |
| 2015-09-14 | 1,793 | 1,808 | 1,750 | 1,751 | 1,053,700 | 1,751 |
| 2015-09-11 | 1,744 | 1,781 | 1,734 | 1,769 | 1,801,300 | 1,769 |
| 2015-09-10 | 1,762 | 1,788 | 1,735 | 1,752 | 1,532,800 | 1,752 |
| 2015-09-09 | 1,746 | 1,820 | 1,741 | 1,814 | 1,458,800 | 1,814 |
| 2015-09-08 | 1,783 | 1,784 | 1,677 | 1,690 | 1,631,600 | 1,690 |
| 2015-09-07 | 1,784 | 1,797 | 1,756 | 1,779 | 1,138,400 | 1,779 |
| 2015-09-04 | 1,824 | 1,828 | 1,763 | 1,786 | 1,464,000 | 1,786 |
| 2015-09-03 | 1,831 | 1,901 | 1,822 | 1,840 | 2,123,900 | 1,840 |
| 2015-09-02 | 1,772 | 1,862 | 1,759 | 1,818 | 1,581,900 | 1,818 |
| 2015-09-01 | 1,883 | 1,889 | 1,803 | 1,804 | 1,746,900 | 1,804 |
| 2015-08-31 | 1,921 | 1,929 | 1,876 | 1,895 | 2,194,500 | 1,895 |
| 2015-08-28 | 1,910 | 1,915 | 1,853 | 1,897 | 1,887,200 | 1,897 |
| 2015-08-27 | 1,843 | 1,864 | 1,806 | 1,822 | 1,450,200 | 1,822 |
| 2015-08-26 | 1,815 | 1,819 | 1,750 | 1,792 | 2,544,700 | 1,792 |
| 2015-08-25 | 1,739 | 1,837 | 1,714 | 1,739 | 2,775,800 | 1,739 |
| 2015-08-24 | 1,876 | 1,905 | 1,812 | 1,812 | 2,335,300 | 1,812 |
| 2015-08-21 | 1,983 | 1,994 | 1,949 | 1,951 | 1,586,500 | 1,951 |
| 2015-08-20 | 2,051 | 2,075 | 2,018 | 2,019 | 1,419,400 | 2,019 |
| 2015-08-19 | 2,093 | 2,106 | 2,055 | 2,070 | 1,518,600 | 2,070 |
| 2015-08-18 | 2,130 | 2,138 | 2,103 | 2,121 | 934,100 | 2,121 |
| 2015-08-17 | 2,108 | 2,163 | 2,107 | 2,125 | 1,552,600 | 2,125 |
| 2015-08-14 | 2,065 | 2,079 | 2,014 | 2,070 | 1,359,300 | 2,070 |
| 2015-08-13 | 2,042 | 2,068 | 2,011 | 2,061 | 1,062,500 | 2,061 |
| 2015-08-12 | 2,013 | 2,054 | 2,007 | 2,044 | 1,417,700 | 2,044 |
| 2015-08-11 | 2,041 | 2,053 | 1,990 | 2,033 | 1,253,700 | 2,033 |
| 2015-08-10 | 1,995 | 2,038 | 1,991 | 2,036 | 1,264,300 | 2,036 |
| 2015-08-07 | 2,008 | 2,017 | 1,978 | 1,997 | 2,396,800 | 1,997 |
| 2015-08-06 | 2,067 | 2,118 | 2,048 | 2,053 | 2,612,000 | 2,053 |
| 2015-08-05 | 2,059 | 2,070 | 2,023 | 2,067 | 3,569,400 | 2,067 |
| 2015-08-04 | 1,898 | 1,930 | 1,872 | 1,929 | 2,089,200 | 1,929 |
| 2015-08-03 | 1,819 | 1,871 | 1,819 | 1,871 | 1,718,000 | 1,871 |
| 2015-07-31 | 1,818 | 1,829 | 1,791 | 1,825 | 1,480,600 | 1,825 |
| 2015-07-30 | 1,833 | 1,837 | 1,810 | 1,819 | 1,405,500 | 1,819 |
| 2015-07-29 | 1,822 | 1,857 | 1,820 | 1,833 | 1,135,000 | 1,833 |
| 2015-07-28 | 1,799 | 1,815 | 1,785 | 1,798 | 1,151,400 | 1,798 |
| 2015-07-27 | 1,844 | 1,857 | 1,800 | 1,809 | 1,178,500 | 1,809 |
| 2015-07-24 | 1,856 | 1,869 | 1,841 | 1,845 | 1,171,100 | 1,845 |
| 2015-07-23 | 1,820 | 1,866 | 1,815 | 1,860 | 1,715,400 | 1,860 |
| 2015-07-22 | 1,798 | 1,819 | 1,792 | 1,813 | 1,439,900 | 1,813 |
| 2015-07-21 | 1,783 | 1,825 | 1,768 | 1,814 | 1,846,600 | 1,814 |
| 2015-07-17 | 1,740 | 1,779 | 1,725 | 1,772 | 1,723,700 | 1,772 |
| 2015-07-16 | 1,768 | 1,778 | 1,739 | 1,743 | 2,403,300 | 1,743 |
| 2015-07-15 | 1,723 | 1,764 | 1,713 | 1,740 | 2,705,700 | 1,740 |
| 2015-07-14 | 1,735 | 1,736 | 1,706 | 1,720 | 1,843,200 | 1,720 |
| 2015-07-13 | 1,695 | 1,713 | 1,675 | 1,703 | 1,547,300 | 1,703 |
| 2015-07-10 | 1,679 | 1,730 | 1,663 | 1,689 | 2,670,400 | 1,689 |
| 2015-07-09 | 1,630 | 1,670 | 1,611 | 1,665 | 2,490,400 | 1,665 |
| 2015-07-08 | 1,706 | 1,717 | 1,672 | 1,673 | 1,632,500 | 1,673 |
| 2015-07-07 | 1,704 | 1,724 | 1,702 | 1,711 | 1,703,300 | 1,711 |
| 2015-07-06 | 1,683 | 1,695 | 1,661 | 1,671 | 1,947,300 | 1,671 |
| 2015-07-03 | 1,728 | 1,729 | 1,701 | 1,713 | 1,125,800 | 1,713 |
| 2015-07-02 | 1,736 | 1,741 | 1,722 | 1,733 | 1,564,500 | 1,733 |
| 2015-07-01 | 1,731 | 1,733 | 1,710 | 1,726 | 1,227,600 | 1,726 |
| 2015-06-30 | 1,730 | 1,749 | 1,725 | 1,733 | 1,548,400 | 1,733 |
| 2015-06-29 | 1,700 | 1,742 | 1,698 | 1,724 | 1,851,700 | 1,724 |
| 2015-06-26 | 1,755 | 1,771 | 1,749 | 1,755 | 1,168,400 | 1,755 |
| 2015-06-25 | 1,770 | 1,776 | 1,758 | 1,759 | 914,300 | 1,759 |
| 2015-06-24 | 1,768 | 1,793 | 1,762 | 1,780 | 2,111,300 | 1,780 |
| 2015-06-23 | 1,778 | 1,783 | 1,760 | 1,778 | 1,779,100 | 1,778 |
| 2015-06-22 | 1,743 | 1,770 | 1,739 | 1,769 | 1,550,900 | 1,769 |
| 2015-06-19 | 1,734 | 1,742 | 1,730 | 1,739 | 2,006,200 | 1,739 |
| 2015-06-18 | 1,738 | 1,745 | 1,716 | 1,730 | 2,112,100 | 1,730 |
| 2015-06-17 | 1,699 | 1,719 | 1,699 | 1,704 | 1,520,000 | 1,704 |
| 2015-06-16 | 1,710 | 1,724 | 1,698 | 1,698 | 979,100 | 1,698 |
| 2015-06-15 | 1,691 | 1,720 | 1,673 | 1,711 | 1,446,800 | 1,711 |
| 2015-06-12 | 1,725 | 1,732 | 1,712 | 1,720 | 2,627,300 | 1,720 |
| 2015-06-11 | 1,686 | 1,695 | 1,675 | 1,685 | 1,467,500 | 1,685 |
| 2015-06-10 | 1,700 | 1,713 | 1,678 | 1,689 | 1,211,400 | 1,689 |
| 2015-06-09 | 1,710 | 1,714 | 1,690 | 1,690 | 1,785,000 | 1,690 |
| 2015-06-08 | 1,748 | 1,756 | 1,725 | 1,729 | 1,523,800 | 1,729 |
| 2015-06-05 | 1,747 | 1,754 | 1,731 | 1,748 | 1,645,500 | 1,748 |
| 2015-06-04 | 1,794 | 1,794 | 1,762 | 1,772 | 1,475,500 | 1,772 |
| 2015-06-03 | 1,817 | 1,847 | 1,794 | 1,804 | 1,715,200 | 1,804 |
| 2015-06-02 | 1,786 | 1,817 | 1,784 | 1,804 | 1,562,600 | 1,804 |
| 2015-06-01 | 1,727 | 1,804 | 1,716 | 1,796 | 1,879,900 | 1,796 |
| 2015-05-29 | 1,747 | 1,764 | 1,721 | 1,727 | 4,020,000 | 1,727 |
| 2015-05-28 | 1,760 | 1,765 | 1,734 | 1,749 | 2,775,000 | 1,749 |
| 2015-05-27 | 1,762 | 1,817 | 1,762 | 1,789 | 1,935,700 | 1,789 |
| 2015-05-26 | 1,832 | 1,842 | 1,813 | 1,831 | 738,100 | 1,831 |
| 2015-05-25 | 1,880 | 1,880 | 1,833 | 1,841 | 1,148,100 | 1,841 |
| 2015-05-22 | 1,886 | 1,892 | 1,862 | 1,874 | 1,552,700 | 1,874 |
| 2015-05-21 | 1,850 | 1,890 | 1,847 | 1,869 | 2,326,500 | 1,869 |
| 2015-05-20 | 1,819 | 1,866 | 1,815 | 1,843 | 2,461,600 | 1,843 |
| 2015-05-19 | 1,786 | 1,820 | 1,781 | 1,814 | 2,312,000 | 1,814 |
| 2015-05-18 | 1,755 | 1,793 | 1,751 | 1,793 | 1,984,600 | 1,793 |
| 2015-05-15 | 1,730 | 1,776 | 1,701 | 1,757 | 3,715,200 | 1,757 |
| 2015-05-14 | 1,790 | 1,799 | 1,718 | 1,720 | 4,634,900 | 1,720 |
| 2015-05-13 | 1,780 | 1,809 | 1,716 | 1,802 | 6,175,800 | 1,802 |
| 2015-05-12 | 1,571 | 1,582 | 1,552 | 1,577 | 1,277,900 | 1,577 |
| 2015-05-11 | 1,578 | 1,582 | 1,561 | 1,572 | 1,125,800 | 1,572 |
| 2015-05-08 | 1,553 | 1,573 | 1,552 | 1,559 | 1,319,500 | 1,559 |
| 2015-05-07 | 1,560 | 1,589 | 1,546 | 1,560 | 1,727,800 | 1,560 |
| 2015-05-01 | 1,571 | 1,581 | 1,556 | 1,574 | 1,407,900 | 1,574 |
| 2015-04-30 | 1,609 | 1,609 | 1,574 | 1,581 | 2,350,700 | 1,581 |
| 2015-04-28 | 1,621 | 1,640 | 1,600 | 1,608 | 1,674,400 | 1,608 |
| 2015-04-27 | 1,588 | 1,603 | 1,570 | 1,595 | 1,422,200 | 1,595 |
| 2015-04-24 | 1,632 | 1,633 | 1,584 | 1,589 | 2,134,600 | 1,589 |
| 2015-04-23 | 1,635 | 1,649 | 1,612 | 1,621 | 1,184,800 | 1,621 |
| 2015-04-22 | 1,626 | 1,638 | 1,618 | 1,635 | 1,692,600 | 1,635 |
| 2015-04-21 | 1,623 | 1,656 | 1,619 | 1,626 | 1,910,100 | 1,626 |
| 2015-04-20 | 1,580 | 1,629 | 1,570 | 1,603 | 1,409,500 | 1,603 |
| 2015-04-17 | 1,655 | 1,657 | 1,589 | 1,600 | 2,928,800 | 1,600 |
| 2015-04-16 | 1,656 | 1,662 | 1,633 | 1,662 | 1,916,600 | 1,662 |
| 2015-04-15 | 1,700 | 1,706 | 1,654 | 1,661 | 2,064,700 | 1,661 |
| 2015-04-14 | 1,728 | 1,742 | 1,711 | 1,717 | 699,600 | 1,717 |
| 2015-04-13 | 1,720 | 1,732 | 1,695 | 1,715 | 839,300 | 1,715 |
| 2015-04-10 | 1,761 | 1,773 | 1,719 | 1,719 | 1,602,400 | 1,719 |
| 2015-04-09 | 1,748 | 1,784 | 1,729 | 1,759 | 1,976,600 | 1,759 |
| 2015-04-08 | 1,709 | 1,730 | 1,690 | 1,726 | 1,520,400 | 1,726 |
| 2015-04-07 | 1,703 | 1,711 | 1,669 | 1,680 | 1,685,900 | 1,680 |
| 2015-04-06 | 1,671 | 1,703 | 1,655 | 1,688 | 1,991,300 | 1,688 |
| 2015-04-03 | 1,680 | 1,689 | 1,657 | 1,671 | 2,086,200 | 1,671 |
| 2015-04-02 | 1,708 | 1,727 | 1,695 | 1,701 | 2,130,200 | 1,701 |
| 2015-04-01 | 1,702 | 1,721 | 1,671 | 1,695 | 2,470,600 | 1,695 |
| 2015-03-31 | 1,787 | 1,794 | 1,740 | 1,750 | 2,576,900 | 1,750 |
| 2015-03-30 | 1,770 | 1,787 | 1,733 | 1,755 | 2,218,900 | 1,755 |
| 2015-03-27 | 1,733 | 1,760 | 1,701 | 1,755 | 2,275,700 | 1,755 |
| 2015-03-26 | 9,000 | 9,040 | 8,630 | 8,720 | 741,700 | 1,744 |
| 2015-03-25 | 8,680 | 9,180 | 8,680 | 9,050 | 1,032,600 | 1,810 |
| 2015-03-24 | 8,510 | 8,590 | 8,390 | 8,410 | 521,700 | 1,682 |
| 2015-03-23 | 8,500 | 8,680 | 8,490 | 8,530 | 316,500 | 1,706 |
| 2015-03-20 | 8,440 | 8,490 | 8,350 | 8,480 | 307,300 | 1,696 |
| 2015-03-19 | 8,360 | 8,380 | 8,230 | 8,310 | 236,700 | 1,662 |
| 2015-03-18 | 8,300 | 8,440 | 8,280 | 8,320 | 376,500 | 1,664 |
| 2015-03-17 | 8,150 | 8,270 | 8,140 | 8,230 | 295,400 | 1,646 |
| 2015-03-16 | 8,250 | 8,260 | 8,090 | 8,110 | 450,900 | 1,622 |
| 2015-03-13 | 8,230 | 8,320 | 8,230 | 8,250 | 628,900 | 1,650 |
| 2015-03-12 | 8,350 | 8,440 | 8,320 | 8,380 | 300,500 | 1,676 |
| 2015-03-11 | 8,310 | 8,450 | 8,310 | 8,400 | 278,700 | 1,680 |
| 2015-03-10 | 8,360 | 8,380 | 8,280 | 8,380 | 305,000 | 1,676 |
| 2015-03-09 | 8,370 | 8,370 | 8,220 | 8,240 | 274,700 | 1,648 |
| 2015-03-06 | 8,400 | 8,490 | 8,240 | 8,330 | 451,300 | 1,666 |
| 2015-03-05 | 8,180 | 8,460 | 8,180 | 8,400 | 360,000 | 1,680 |
| 2015-03-04 | 8,170 | 8,230 | 8,120 | 8,160 | 235,300 | 1,632 |
| 2015-03-03 | 8,040 | 8,240 | 8,000 | 8,180 | 325,000 | 1,636 |
| 2015-03-02 | 8,010 | 8,100 | 7,940 | 7,960 | 237,800 | 1,592 |
| 2015-02-27 | 8,050 | 8,110 | 8,000 | 8,010 | 366,900 | 1,602 |
| 2015-02-26 | 7,860 | 8,010 | 7,810 | 7,950 | 523,800 | 1,590 |
| 2015-02-25 | 7,770 | 7,820 | 7,660 | 7,780 | 542,300 | 1,556 |
| 2015-02-24 | 7,650 | 7,670 | 7,500 | 7,590 | 439,000 | 1,518 |
| 2015-02-23 | 7,800 | 7,800 | 7,650 | 7,720 | 337,800 | 1,544 |
| 2015-02-20 | 7,990 | 7,990 | 7,800 | 7,890 | 237,000 | 1,578 |
| 2015-02-19 | 7,720 | 7,840 | 7,660 | 7,800 | 297,000 | 1,560 |
| 2015-02-18 | 7,530 | 7,720 | 7,430 | 7,700 | 327,400 | 1,540 |
| 2015-02-17 | 7,500 | 7,500 | 7,340 | 7,380 | 231,900 | 1,476 |
| 2015-02-16 | 7,550 | 7,570 | 7,360 | 7,410 | 204,100 | 1,482 |
| 2015-02-13 | 7,540 | 7,540 | 7,420 | 7,460 | 323,800 | 1,492 |
| 2015-02-12 | 7,850 | 7,850 | 7,550 | 7,570 | 529,900 | 1,514 |
| 2015-02-10 | 7,540 | 7,700 | 7,490 | 7,700 | 426,200 | 1,540 |
| 2015-02-09 | 7,650 | 7,680 | 7,390 | 7,420 | 300,300 | 1,484 |
| 2015-02-06 | 7,390 | 7,620 | 7,340 | 7,540 | 456,700 | 1,508 |
| 2015-02-05 | 7,450 | 7,480 | 7,290 | 7,310 | 304,400 | 1,462 |
| 2015-02-04 | 7,280 | 7,520 | 7,210 | 7,490 | 617,000 | 1,498 |
| 2015-02-03 | 7,430 | 7,430 | 7,020 | 7,060 | 542,200 | 1,412 |
| 2015-02-02 | 7,280 | 7,360 | 7,210 | 7,280 | 322,500 | 1,456 |
| 2015-01-30 | 7,290 | 7,420 | 7,260 | 7,360 | 302,500 | 1,472 |
| 2015-01-29 | 7,160 | 7,300 | 7,150 | 7,230 | 208,200 | 1,446 |
| 2015-01-28 | 7,150 | 7,230 | 7,120 | 7,210 | 210,600 | 1,442 |
| 2015-01-27 | 7,150 | 7,220 | 7,120 | 7,220 | 273,200 | 1,444 |
| 2015-01-26 | 6,890 | 7,080 | 6,810 | 7,060 | 575,600 | 1,412 |
| 2015-01-23 | 7,140 | 7,140 | 6,820 | 6,870 | 515,300 | 1,374 |
| 2015-01-22 | 7,330 | 7,330 | 7,110 | 7,170 | 279,100 | 1,434 |
| 2015-01-21 | 7,310 | 7,390 | 7,290 | 7,350 | 297,000 | 1,470 |
| 2015-01-20 | 7,200 | 7,360 | 7,180 | 7,360 | 231,700 | 1,472 |
| 2015-01-19 | 7,070 | 7,180 | 7,040 | 7,160 | 237,600 | 1,432 |
| 2015-01-16 | 6,930 | 7,070 | 6,880 | 7,050 | 380,100 | 1,410 |
| 2015-01-15 | 6,880 | 7,110 | 6,860 | 7,070 | 496,600 | 1,414 |
| 2015-01-14 | 6,670 | 6,880 | 6,670 | 6,830 | 402,900 | 1,366 |
| 2015-01-13 | 6,510 | 6,650 | 6,500 | 6,650 | 235,000 | 1,330 |
| 2015-01-09 | 6,600 | 6,670 | 6,500 | 6,510 | 227,300 | 1,302 |
| 2015-01-08 | 6,470 | 6,620 | 6,440 | 6,580 | 234,700 | 1,316 |
| 2015-01-07 | 6,340 | 6,520 | 6,310 | 6,410 | 285,200 | 1,282 |
| 2015-01-06 | 6,480 | 6,520 | 6,340 | 6,340 | 303,000 | 1,268 |
| 2015-01-05 | 6,430 | 6,580 | 6,380 | 6,580 | 225,200 | 1,316 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
