4541 日医工(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 | 2,920 | 2,924 | 2,872 | 2,907 | 305,700 | 2,907 |
| 2015-12-29 | 2,822 | 2,894 | 2,822 | 2,884 | 318,200 | 2,884 |
| 2015-12-28 | 2,829 | 2,871 | 2,794 | 2,833 | 349,400 | 2,833 |
| 2015-12-25 | 2,815 | 2,858 | 2,750 | 2,812 | 542,500 | 2,812 |
| 2015-12-24 | 2,900 | 2,917 | 2,812 | 2,816 | 602,400 | 2,816 |
| 2015-12-22 | 2,885 | 2,926 | 2,873 | 2,877 | 236,400 | 2,877 |
| 2015-12-21 | 2,920 | 2,920 | 2,837 | 2,885 | 418,900 | 2,885 |
| 2015-12-18 | 2,982 | 3,060 | 2,933 | 2,944 | 634,100 | 2,944 |
| 2015-12-17 | 2,905 | 2,992 | 2,904 | 2,982 | 689,100 | 2,982 |
| 2015-12-16 | 2,888 | 2,891 | 2,817 | 2,858 | 385,800 | 2,858 |
| 2015-12-15 | 2,860 | 2,913 | 2,820 | 2,831 | 374,900 | 2,831 |
| 2015-12-14 | 2,870 | 2,879 | 2,832 | 2,868 | 455,800 | 2,868 |
| 2015-12-11 | 2,900 | 2,939 | 2,892 | 2,919 | 693,900 | 2,919 |
| 2015-12-10 | 2,919 | 2,945 | 2,880 | 2,922 | 577,400 | 2,922 |
| 2015-12-09 | 3,060 | 3,075 | 2,957 | 2,959 | 706,600 | 2,959 |
| 2015-12-08 | 3,105 | 3,130 | 3,045 | 3,065 | 350,100 | 3,065 |
| 2015-12-07 | 3,135 | 3,155 | 3,080 | 3,085 | 315,500 | 3,085 |
| 2015-12-04 | 3,150 | 3,150 | 3,095 | 3,115 | 522,500 | 3,115 |
| 2015-12-03 | 3,240 | 3,240 | 3,180 | 3,190 | 434,900 | 3,190 |
| 2015-12-02 | 3,100 | 3,210 | 3,090 | 3,200 | 702,800 | 3,200 |
| 2015-12-01 | 3,090 | 3,100 | 3,060 | 3,080 | 382,300 | 3,080 |
| 2015-11-30 | 3,130 | 3,135 | 3,090 | 3,105 | 371,800 | 3,105 |
| 2015-11-27 | 3,210 | 3,215 | 3,150 | 3,160 | 430,500 | 3,160 |
| 2015-11-26 | 3,180 | 3,230 | 3,165 | 3,210 | 330,800 | 3,210 |
| 2015-11-25 | 3,200 | 3,200 | 3,155 | 3,180 | 362,900 | 3,180 |
| 2015-11-24 | 3,225 | 3,265 | 3,215 | 3,225 | 554,000 | 3,225 |
| 2015-11-20 | 3,170 | 3,220 | 3,160 | 3,220 | 430,100 | 3,220 |
| 2015-11-19 | 3,175 | 3,195 | 3,150 | 3,165 | 474,400 | 3,165 |
| 2015-11-18 | 3,175 | 3,215 | 3,140 | 3,145 | 451,300 | 3,145 |
| 2015-11-17 | 3,175 | 3,185 | 3,135 | 3,150 | 292,900 | 3,150 |
| 2015-11-16 | 3,125 | 3,180 | 3,115 | 3,135 | 431,600 | 3,135 |
| 2015-11-13 | 3,105 | 3,200 | 3,100 | 3,195 | 501,700 | 3,195 |
| 2015-11-12 | 3,185 | 3,195 | 3,125 | 3,135 | 459,000 | 3,135 |
| 2015-11-11 | 3,120 | 3,200 | 3,105 | 3,165 | 710,700 | 3,165 |
| 2015-11-10 | 3,080 | 3,120 | 3,065 | 3,085 | 459,100 | 3,085 |
| 2015-11-09 | 3,120 | 3,145 | 3,060 | 3,100 | 750,000 | 3,100 |
| 2015-11-06 | 3,095 | 3,115 | 3,020 | 3,105 | 714,500 | 3,105 |
| 2015-11-05 | 3,160 | 3,235 | 3,060 | 3,075 | 1,256,900 | 3,075 |
| 2015-11-04 | 3,450 | 3,450 | 3,095 | 3,135 | 1,486,600 | 3,135 |
| 2015-11-02 | 3,395 | 3,435 | 3,360 | 3,395 | 531,600 | 3,395 |
| 2015-10-30 | 3,370 | 3,410 | 3,305 | 3,380 | 645,400 | 3,380 |
| 2015-10-29 | 3,235 | 3,375 | 3,215 | 3,360 | 807,100 | 3,360 |
| 2015-10-28 | 3,210 | 3,245 | 3,185 | 3,235 | 359,900 | 3,235 |
| 2015-10-27 | 3,215 | 3,260 | 3,205 | 3,230 | 417,800 | 3,230 |
| 2015-10-26 | 3,235 | 3,235 | 3,190 | 3,210 | 370,800 | 3,210 |
| 2015-10-23 | 3,270 | 3,280 | 3,180 | 3,200 | 379,300 | 3,200 |
| 2015-10-22 | 3,210 | 3,230 | 3,160 | 3,205 | 292,600 | 3,205 |
| 2015-10-21 | 3,245 | 3,245 | 3,150 | 3,210 | 548,600 | 3,210 |
| 2015-10-20 | 3,290 | 3,345 | 3,240 | 3,260 | 596,600 | 3,260 |
| 2015-10-19 | 3,150 | 3,255 | 3,120 | 3,235 | 650,800 | 3,235 |
| 2015-10-16 | 3,135 | 3,170 | 3,090 | 3,090 | 384,600 | 3,090 |
| 2015-10-15 | 3,020 | 3,130 | 3,015 | 3,110 | 323,700 | 3,110 |
| 2015-10-14 | 3,095 | 3,100 | 3,025 | 3,045 | 364,300 | 3,045 |
| 2015-10-13 | 3,075 | 3,115 | 3,040 | 3,090 | 410,200 | 3,090 |
| 2015-10-09 | 3,040 | 3,075 | 2,975 | 3,075 | 663,000 | 3,075 |
| 2015-10-08 | 3,140 | 3,140 | 3,020 | 3,040 | 530,100 | 3,040 |
| 2015-10-07 | 3,235 | 3,250 | 3,090 | 3,140 | 523,400 | 3,140 |
| 2015-10-06 | 3,295 | 3,295 | 3,200 | 3,220 | 466,500 | 3,220 |
| 2015-10-05 | 3,165 | 3,190 | 3,115 | 3,185 | 477,000 | 3,185 |
| 2015-10-02 | 3,085 | 3,165 | 3,065 | 3,080 | 457,900 | 3,080 |
| 2015-10-01 | 3,185 | 3,190 | 3,110 | 3,155 | 410,100 | 3,155 |
| 2015-09-30 | 3,075 | 3,155 | 3,075 | 3,135 | 494,900 | 3,135 |
| 2015-09-29 | 3,145 | 3,155 | 3,000 | 3,005 | 704,300 | 3,005 |
| 2015-09-28 | 3,215 | 3,285 | 3,175 | 3,240 | 500,200 | 3,240 |
| 2015-09-25 | 3,185 | 3,260 | 3,140 | 3,195 | 497,500 | 3,195 |
| 2015-09-24 | 3,250 | 3,325 | 3,200 | 3,200 | 536,900 | 3,200 |
| 2015-09-18 | 3,270 | 3,415 | 3,270 | 3,320 | 525,700 | 3,320 |
| 2015-09-17 | 3,310 | 3,320 | 3,235 | 3,290 | 555,100 | 3,290 |
| 2015-09-16 | 3,380 | 3,390 | 3,235 | 3,290 | 389,800 | 3,290 |
| 2015-09-15 | 3,370 | 3,415 | 3,345 | 3,355 | 239,000 | 3,355 |
| 2015-09-14 | 3,470 | 3,510 | 3,370 | 3,370 | 374,300 | 3,370 |
| 2015-09-11 | 3,295 | 3,475 | 3,295 | 3,430 | 589,300 | 3,430 |
| 2015-09-10 | 3,330 | 3,380 | 3,265 | 3,335 | 515,900 | 3,335 |
| 2015-09-09 | 3,355 | 3,430 | 3,310 | 3,430 | 824,600 | 3,430 |
| 2015-09-08 | 3,420 | 3,450 | 3,225 | 3,235 | 634,600 | 3,235 |
| 2015-09-07 | 3,360 | 3,415 | 3,290 | 3,385 | 660,700 | 3,385 |
| 2015-09-04 | 3,595 | 3,615 | 3,395 | 3,430 | 677,400 | 3,430 |
| 2015-09-03 | 3,585 | 3,675 | 3,575 | 3,595 | 765,700 | 3,595 |
| 2015-09-02 | 3,350 | 3,625 | 3,340 | 3,520 | 967,700 | 3,520 |
| 2015-09-01 | 3,660 | 3,660 | 3,480 | 3,485 | 723,800 | 3,485 |
| 2015-08-31 | 3,670 | 3,685 | 3,585 | 3,660 | 586,100 | 3,660 |
| 2015-08-28 | 3,750 | 3,760 | 3,600 | 3,670 | 1,072,100 | 3,670 |
| 2015-08-27 | 3,785 | 3,810 | 3,640 | 3,670 | 995,500 | 3,670 |
| 2015-08-26 | 3,700 | 3,730 | 3,595 | 3,645 | 1,166,700 | 3,645 |
| 2015-08-25 | 3,330 | 3,780 | 3,280 | 3,510 | 1,902,300 | 3,510 |
| 2015-08-24 | 3,665 | 3,790 | 3,535 | 3,540 | 1,332,500 | 3,540 |
| 2015-08-21 | 3,775 | 3,930 | 3,770 | 3,835 | 995,100 | 3,835 |
| 2015-08-20 | 4,000 | 4,085 | 3,940 | 3,940 | 952,300 | 3,940 |
| 2015-08-19 | 4,180 | 4,190 | 4,035 | 4,045 | 1,136,600 | 4,045 |
| 2015-08-18 | 4,195 | 4,340 | 4,180 | 4,240 | 1,598,500 | 4,240 |
| 2015-08-17 | 4,120 | 4,120 | 4,025 | 4,085 | 858,800 | 4,085 |
| 2015-08-14 | 4,140 | 4,250 | 4,125 | 4,160 | 1,065,600 | 4,160 |
| 2015-08-13 | 3,980 | 4,170 | 3,975 | 4,155 | 1,263,700 | 4,155 |
| 2015-08-12 | 3,955 | 4,000 | 3,755 | 3,995 | 1,903,100 | 3,995 |
| 2015-08-11 | 4,200 | 4,215 | 4,000 | 4,020 | 2,618,900 | 4,020 |
| 2015-08-10 | 4,200 | 4,440 | 4,160 | 4,425 | 994,700 | 4,425 |
| 2015-08-07 | 4,250 | 4,340 | 4,205 | 4,280 | 967,500 | 4,280 |
| 2015-08-06 | 4,390 | 4,535 | 4,310 | 4,345 | 1,184,900 | 4,345 |
| 2015-08-05 | 4,660 | 4,720 | 4,300 | 4,470 | 1,831,300 | 4,470 |
| 2015-08-04 | 4,505 | 4,645 | 4,500 | 4,610 | 1,262,700 | 4,610 |
| 2015-08-03 | 4,295 | 4,465 | 4,270 | 4,465 | 784,400 | 4,465 |
| 2015-07-31 | 4,265 | 4,300 | 4,185 | 4,265 | 786,900 | 4,265 |
| 2015-07-30 | 4,195 | 4,285 | 4,155 | 4,240 | 1,076,000 | 4,240 |
| 2015-07-29 | 4,100 | 4,140 | 4,060 | 4,130 | 606,400 | 4,130 |
| 2015-07-28 | 3,960 | 4,095 | 3,890 | 4,040 | 1,110,600 | 4,040 |
| 2015-07-27 | 4,120 | 4,185 | 4,005 | 4,040 | 1,140,800 | 4,040 |
| 2015-07-24 | 4,030 | 4,080 | 3,960 | 4,080 | 823,700 | 4,080 |
| 2015-07-23 | 3,890 | 4,050 | 3,890 | 4,045 | 915,300 | 4,045 |
| 2015-07-22 | 3,840 | 3,910 | 3,795 | 3,870 | 620,900 | 3,870 |
| 2015-07-21 | 3,795 | 3,850 | 3,750 | 3,845 | 495,200 | 3,845 |
| 2015-07-17 | 3,800 | 3,810 | 3,725 | 3,740 | 587,000 | 3,740 |
| 2015-07-16 | 3,650 | 3,810 | 3,650 | 3,725 | 849,600 | 3,725 |
| 2015-07-15 | 3,610 | 3,650 | 3,580 | 3,640 | 638,100 | 3,640 |
| 2015-07-14 | 3,580 | 3,610 | 3,525 | 3,545 | 577,400 | 3,545 |
| 2015-07-13 | 3,425 | 3,505 | 3,375 | 3,495 | 646,100 | 3,495 |
| 2015-07-10 | 3,405 | 3,475 | 3,335 | 3,355 | 596,600 | 3,355 |
| 2015-07-09 | 3,280 | 3,400 | 3,170 | 3,390 | 866,000 | 3,390 |
| 2015-07-08 | 3,535 | 3,550 | 3,375 | 3,385 | 845,900 | 3,385 |
| 2015-07-07 | 3,440 | 3,490 | 3,440 | 3,480 | 474,000 | 3,480 |
| 2015-07-06 | 3,345 | 3,450 | 3,325 | 3,390 | 480,300 | 3,390 |
| 2015-07-03 | 3,410 | 3,430 | 3,360 | 3,415 | 510,200 | 3,415 |
| 2015-07-02 | 3,550 | 3,575 | 3,445 | 3,455 | 805,400 | 3,455 |
| 2015-07-01 | 3,380 | 3,460 | 3,360 | 3,455 | 570,900 | 3,455 |
| 2015-06-30 | 3,225 | 3,350 | 3,220 | 3,325 | 618,900 | 3,325 |
| 2015-06-29 | 3,290 | 3,395 | 3,255 | 3,260 | 940,600 | 3,260 |
| 2015-06-26 | 3,355 | 3,475 | 3,340 | 3,435 | 758,100 | 3,435 |
| 2015-06-25 | 3,300 | 3,420 | 3,255 | 3,375 | 707,800 | 3,375 |
| 2015-06-24 | 3,360 | 3,380 | 3,340 | 3,355 | 492,100 | 3,355 |
| 2015-06-23 | 3,265 | 3,310 | 3,220 | 3,300 | 767,200 | 3,300 |
| 2015-06-22 | 3,145 | 3,195 | 3,135 | 3,185 | 377,000 | 3,185 |
| 2015-06-19 | 3,130 | 3,140 | 3,100 | 3,110 | 361,500 | 3,110 |
| 2015-06-18 | 3,090 | 3,130 | 3,075 | 3,095 | 382,300 | 3,095 |
| 2015-06-17 | 3,040 | 3,100 | 3,040 | 3,075 | 415,300 | 3,075 |
| 2015-06-16 | 3,065 | 3,070 | 3,025 | 3,050 | 266,400 | 3,050 |
| 2015-06-15 | 3,010 | 3,040 | 3,005 | 3,030 | 278,900 | 3,030 |
| 2015-06-12 | 3,050 | 3,120 | 3,010 | 3,020 | 730,000 | 3,020 |
| 2015-06-11 | 2,950 | 3,015 | 2,933 | 3,010 | 915,200 | 3,010 |
| 2015-06-10 | 2,875 | 2,938 | 2,871 | 2,897 | 599,500 | 2,897 |
| 2015-06-09 | 2,900 | 2,911 | 2,866 | 2,872 | 300,300 | 2,872 |
| 2015-06-08 | 2,930 | 2,930 | 2,892 | 2,905 | 246,200 | 2,905 |
| 2015-06-05 | 2,927 | 2,966 | 2,918 | 2,933 | 366,000 | 2,933 |
| 2015-06-04 | 2,963 | 2,970 | 2,913 | 2,928 | 276,500 | 2,928 |
| 2015-06-03 | 3,000 | 3,000 | 2,911 | 2,925 | 689,900 | 2,925 |
| 2015-06-02 | 2,966 | 3,005 | 2,948 | 2,973 | 705,500 | 2,973 |
| 2015-06-01 | 2,903 | 2,970 | 2,885 | 2,960 | 638,900 | 2,960 |
| 2015-05-29 | 2,879 | 2,943 | 2,863 | 2,880 | 717,900 | 2,880 |
| 2015-05-28 | 2,837 | 2,878 | 2,822 | 2,861 | 445,000 | 2,861 |
| 2015-05-27 | 2,863 | 2,886 | 2,827 | 2,836 | 500,500 | 2,836 |
| 2015-05-26 | 2,895 | 2,908 | 2,858 | 2,863 | 261,400 | 2,863 |
| 2015-05-25 | 2,881 | 2,901 | 2,841 | 2,882 | 426,300 | 2,882 |
| 2015-05-22 | 2,840 | 2,919 | 2,818 | 2,878 | 656,100 | 2,878 |
| 2015-05-21 | 2,850 | 2,887 | 2,800 | 2,809 | 525,900 | 2,809 |
| 2015-05-20 | 2,800 | 2,848 | 2,780 | 2,841 | 615,400 | 2,841 |
| 2015-05-19 | 2,744 | 2,792 | 2,732 | 2,776 | 597,700 | 2,776 |
| 2015-05-18 | 2,684 | 2,744 | 2,643 | 2,739 | 649,900 | 2,739 |
| 2015-05-15 | 2,620 | 2,637 | 2,573 | 2,609 | 451,000 | 2,609 |
| 2015-05-14 | 2,658 | 2,658 | 2,580 | 2,585 | 425,900 | 2,585 |
| 2015-05-13 | 2,615 | 2,676 | 2,602 | 2,658 | 513,200 | 2,658 |
| 2015-05-12 | 2,550 | 2,607 | 2,530 | 2,604 | 288,700 | 2,604 |
| 2015-05-11 | 2,595 | 2,610 | 2,555 | 2,573 | 345,900 | 2,573 |
| 2015-05-08 | 2,525 | 2,557 | 2,525 | 2,539 | 271,400 | 2,539 |
| 2015-05-07 | 2,558 | 2,576 | 2,519 | 2,528 | 302,300 | 2,528 |
| 2015-05-01 | 2,530 | 2,581 | 2,520 | 2,573 | 423,300 | 2,573 |
| 2015-04-30 | 2,595 | 2,608 | 2,516 | 2,530 | 458,900 | 2,530 |
| 2015-04-28 | 2,626 | 2,663 | 2,616 | 2,631 | 269,800 | 2,631 |
| 2015-04-27 | 2,622 | 2,628 | 2,592 | 2,606 | 232,900 | 2,606 |
| 2015-04-24 | 2,610 | 2,629 | 2,590 | 2,620 | 273,300 | 2,620 |
| 2015-04-23 | 2,634 | 2,635 | 2,590 | 2,607 | 281,800 | 2,607 |
| 2015-04-22 | 2,630 | 2,652 | 2,615 | 2,634 | 362,700 | 2,634 |
| 2015-04-21 | 2,575 | 2,638 | 2,540 | 2,621 | 610,800 | 2,621 |
| 2015-04-20 | 2,600 | 2,640 | 2,555 | 2,611 | 565,900 | 2,611 |
| 2015-04-17 | 2,707 | 2,729 | 2,624 | 2,624 | 913,500 | 2,624 |
| 2015-04-16 | 2,810 | 2,814 | 2,687 | 2,745 | 604,300 | 2,745 |
| 2015-04-15 | 2,891 | 2,891 | 2,806 | 2,812 | 459,500 | 2,812 |
| 2015-04-14 | 2,904 | 2,961 | 2,877 | 2,892 | 539,600 | 2,892 |
| 2015-04-13 | 2,800 | 2,909 | 2,786 | 2,901 | 760,200 | 2,901 |
| 2015-04-10 | 2,835 | 2,842 | 2,776 | 2,781 | 327,700 | 2,781 |
| 2015-04-09 | 2,817 | 2,839 | 2,794 | 2,835 | 335,000 | 2,835 |
| 2015-04-08 | 2,776 | 2,817 | 2,767 | 2,803 | 296,600 | 2,803 |
| 2015-04-07 | 2,800 | 2,817 | 2,755 | 2,774 | 280,200 | 2,774 |
| 2015-04-06 | 2,740 | 2,795 | 2,728 | 2,788 | 233,600 | 2,788 |
| 2015-04-03 | 2,770 | 2,784 | 2,714 | 2,759 | 223,300 | 2,759 |
| 2015-04-02 | 2,700 | 2,784 | 2,700 | 2,760 | 331,000 | 2,760 |
| 2015-04-01 | 2,707 | 2,742 | 2,671 | 2,716 | 418,800 | 2,716 |
| 2015-03-31 | 2,830 | 2,848 | 2,765 | 2,768 | 301,200 | 2,768 |
| 2015-03-30 | 2,784 | 2,823 | 2,756 | 2,805 | 442,300 | 2,805 |
| 2015-03-27 | 2,714 | 2,834 | 2,714 | 2,789 | 325,300 | 2,789 |
| 2015-03-26 | 2,800 | 2,829 | 2,756 | 2,778 | 508,900 | 2,778 |
| 2015-03-25 | 2,875 | 2,876 | 2,816 | 2,845 | 322,000 | 2,845 |
| 2015-03-24 | 2,888 | 2,899 | 2,850 | 2,875 | 326,100 | 2,875 |
| 2015-03-23 | 2,866 | 2,912 | 2,853 | 2,882 | 361,700 | 2,882 |
| 2015-03-20 | 2,816 | 2,850 | 2,811 | 2,850 | 360,800 | 2,850 |
| 2015-03-19 | 2,843 | 2,847 | 2,770 | 2,810 | 415,200 | 2,810 |
| 2015-03-18 | 2,808 | 2,845 | 2,772 | 2,837 | 436,000 | 2,837 |
| 2015-03-17 | 2,703 | 2,799 | 2,703 | 2,795 | 716,400 | 2,795 |
| 2015-03-16 | 2,803 | 2,850 | 2,622 | 2,723 | 1,102,200 | 2,723 |
| 2015-03-13 | 2,801 | 2,861 | 2,780 | 2,795 | 992,000 | 2,795 |
| 2015-03-12 | 2,700 | 2,752 | 2,692 | 2,751 | 649,300 | 2,751 |
| 2015-03-11 | 2,639 | 2,694 | 2,614 | 2,677 | 640,500 | 2,677 |
| 2015-03-10 | 2,630 | 2,650 | 2,613 | 2,642 | 500,800 | 2,642 |
| 2015-03-09 | 2,569 | 2,625 | 2,560 | 2,590 | 472,100 | 2,590 |
| 2015-03-06 | 2,569 | 2,595 | 2,542 | 2,562 | 728,700 | 2,562 |
| 2015-03-05 | 2,480 | 2,569 | 2,480 | 2,547 | 706,300 | 2,547 |
| 2015-03-04 | 2,448 | 2,491 | 2,431 | 2,471 | 415,400 | 2,471 |
| 2015-03-03 | 2,436 | 2,450 | 2,430 | 2,446 | 279,300 | 2,446 |
| 2015-03-02 | 2,413 | 2,432 | 2,406 | 2,418 | 213,700 | 2,418 |
| 2015-02-27 | 2,400 | 2,435 | 2,392 | 2,406 | 443,700 | 2,406 |
| 2015-02-26 | 2,373 | 2,416 | 2,369 | 2,392 | 431,600 | 2,392 |
| 2015-02-25 | 2,453 | 2,459 | 2,391 | 2,401 | 658,500 | 2,401 |
| 2015-02-24 | 2,398 | 2,429 | 2,382 | 2,422 | 484,100 | 2,422 |
| 2015-02-23 | 2,399 | 2,416 | 2,366 | 2,377 | 431,300 | 2,377 |
| 2015-02-20 | 2,340 | 2,370 | 2,340 | 2,362 | 403,200 | 2,362 |
| 2015-02-19 | 2,295 | 2,338 | 2,294 | 2,323 | 491,400 | 2,323 |
| 2015-02-18 | 2,255 | 2,287 | 2,252 | 2,274 | 492,200 | 2,274 |
| 2015-02-17 | 2,220 | 2,250 | 2,205 | 2,239 | 404,200 | 2,239 |
| 2015-02-16 | 2,230 | 2,235 | 2,205 | 2,216 | 291,000 | 2,216 |
| 2015-02-13 | 2,229 | 2,238 | 2,170 | 2,223 | 514,400 | 2,223 |
| 2015-02-12 | 2,253 | 2,259 | 2,225 | 2,234 | 410,000 | 2,234 |
| 2015-02-10 | 2,200 | 2,247 | 2,192 | 2,217 | 469,700 | 2,217 |
| 2015-02-09 | 2,200 | 2,200 | 2,169 | 2,200 | 293,700 | 2,200 |
| 2015-02-06 | 2,151 | 2,188 | 2,150 | 2,167 | 288,100 | 2,167 |
| 2015-02-05 | 2,120 | 2,145 | 2,105 | 2,133 | 246,100 | 2,133 |
| 2015-02-04 | 2,109 | 2,139 | 2,085 | 2,124 | 350,300 | 2,124 |
| 2015-02-03 | 2,160 | 2,164 | 2,075 | 2,090 | 485,900 | 2,090 |
| 2015-02-02 | 2,120 | 2,166 | 2,119 | 2,145 | 306,400 | 2,145 |
| 2015-01-30 | 2,130 | 2,146 | 2,112 | 2,130 | 321,900 | 2,130 |
| 2015-01-29 | 2,080 | 2,125 | 2,079 | 2,108 | 327,600 | 2,108 |
| 2015-01-28 | 2,085 | 2,099 | 2,070 | 2,080 | 272,400 | 2,080 |
| 2015-01-27 | 2,050 | 2,088 | 2,047 | 2,087 | 286,700 | 2,087 |
| 2015-01-26 | 2,012 | 2,048 | 2,012 | 2,036 | 234,100 | 2,036 |
| 2015-01-23 | 2,008 | 2,029 | 1,999 | 2,023 | 313,200 | 2,023 |
| 2015-01-22 | 2,007 | 2,009 | 1,976 | 1,986 | 203,700 | 1,986 |
| 2015-01-21 | 1,985 | 2,018 | 1,970 | 2,007 | 390,500 | 2,007 |
| 2015-01-20 | 1,965 | 1,983 | 1,961 | 1,983 | 201,500 | 1,983 |
| 2015-01-19 | 1,970 | 1,984 | 1,953 | 1,963 | 222,500 | 1,963 |
| 2015-01-16 | 1,958 | 1,960 | 1,922 | 1,959 | 264,700 | 1,959 |
| 2015-01-15 | 1,959 | 2,000 | 1,959 | 1,982 | 253,300 | 1,982 |
| 2015-01-14 | 1,976 | 1,979 | 1,953 | 1,961 | 328,000 | 1,961 |
| 2015-01-13 | 1,920 | 1,979 | 1,917 | 1,979 | 386,100 | 1,979 |
| 2015-01-09 | 1,929 | 1,968 | 1,907 | 1,924 | 478,200 | 1,924 |
| 2015-01-08 | 1,899 | 1,925 | 1,872 | 1,910 | 281,800 | 1,910 |
| 2015-01-07 | 1,857 | 1,882 | 1,852 | 1,854 | 188,800 | 1,854 |
| 2015-01-06 | 1,861 | 1,885 | 1,857 | 1,873 | 222,800 | 1,873 |
| 2015-01-05 | 1,884 | 1,909 | 1,860 | 1,901 | 151,200 | 1,901 |
分割・併合履歴 ： [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株
