4543 テルモ(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 | 3,745 | 3,795 | 3,735 | 3,780 | 760,800 | 945 |
| 2015-12-29 | 3,720 | 3,755 | 3,695 | 3,740 | 762,200 | 935 |
| 2015-12-28 | 3,725 | 3,750 | 3,675 | 3,730 | 698,000 | 932.50 |
| 2015-12-25 | 3,730 | 3,755 | 3,695 | 3,715 | 999,200 | 928.75 |
| 2015-12-24 | 3,780 | 3,780 | 3,660 | 3,660 | 1,535,900 | 915 |
| 2015-12-22 | 3,855 | 3,870 | 3,725 | 3,730 | 1,687,200 | 932.50 |
| 2015-12-21 | 3,870 | 3,895 | 3,810 | 3,865 | 1,669,000 | 966.25 |
| 2015-12-18 | 3,950 | 4,125 | 3,920 | 3,940 | 2,924,600 | 985 |
| 2015-12-17 | 3,940 | 3,975 | 3,895 | 3,930 | 1,924,900 | 982.50 |
| 2015-12-16 | 3,815 | 3,845 | 3,780 | 3,840 | 1,297,300 | 960 |
| 2015-12-15 | 3,780 | 3,800 | 3,745 | 3,745 | 1,192,400 | 936.25 |
| 2015-12-14 | 3,760 | 3,810 | 3,730 | 3,800 | 1,499,400 | 950 |
| 2015-12-11 | 3,775 | 3,900 | 3,775 | 3,845 | 3,375,900 | 961.25 |
| 2015-12-10 | 3,795 | 3,845 | 3,775 | 3,800 | 1,420,300 | 950 |
| 2015-12-09 | 3,920 | 3,930 | 3,830 | 3,850 | 1,408,600 | 962.50 |
| 2015-12-08 | 3,915 | 3,930 | 3,880 | 3,880 | 1,020,400 | 970 |
| 2015-12-07 | 3,945 | 3,955 | 3,920 | 3,940 | 788,900 | 985 |
| 2015-12-04 | 3,935 | 3,955 | 3,870 | 3,875 | 1,315,400 | 968.75 |
| 2015-12-03 | 4,040 | 4,065 | 4,005 | 4,020 | 877,900 | 1,005 |
| 2015-12-02 | 3,980 | 4,040 | 3,980 | 4,025 | 935,500 | 1,006.25 |
| 2015-12-01 | 3,935 | 4,015 | 3,925 | 4,015 | 1,379,000 | 1,003.75 |
| 2015-11-30 | 3,990 | 4,015 | 3,925 | 3,930 | 1,467,700 | 982.50 |
| 2015-11-27 | 4,000 | 4,015 | 3,945 | 3,980 | 845,800 | 995 |
| 2015-11-26 | 3,995 | 4,065 | 3,985 | 4,000 | 1,163,600 | 1,000 |
| 2015-11-25 | 4,000 | 4,010 | 3,945 | 3,965 | 1,605,900 | 991.25 |
| 2015-11-24 | 4,025 | 4,060 | 4,005 | 4,025 | 1,250,200 | 1,006.25 |
| 2015-11-20 | 4,050 | 4,065 | 4,010 | 4,055 | 1,120,800 | 1,013.75 |
| 2015-11-19 | 4,050 | 4,100 | 4,035 | 4,075 | 1,732,200 | 1,018.75 |
| 2015-11-18 | 4,050 | 4,090 | 3,965 | 3,965 | 2,088,900 | 991.25 |
| 2015-11-17 | 4,015 | 4,080 | 3,980 | 4,030 | 1,772,600 | 1,007.50 |
| 2015-11-16 | 3,950 | 4,050 | 3,925 | 3,945 | 1,972,100 | 986.25 |
| 2015-11-13 | 3,945 | 4,040 | 3,930 | 4,020 | 1,862,500 | 1,005 |
| 2015-11-12 | 3,980 | 3,995 | 3,940 | 3,955 | 1,070,200 | 988.75 |
| 2015-11-11 | 3,980 | 4,035 | 3,965 | 4,000 | 1,312,800 | 1,000 |
| 2015-11-10 | 3,880 | 4,025 | 3,870 | 4,000 | 1,969,900 | 1,000 |
| 2015-11-09 | 3,980 | 3,995 | 3,880 | 3,900 | 2,701,400 | 975 |
| 2015-11-06 | 3,830 | 3,935 | 3,815 | 3,850 | 2,226,600 | 962.50 |
| 2015-11-05 | 3,625 | 3,720 | 3,605 | 3,660 | 1,058,100 | 915 |
| 2015-11-04 | 3,615 | 3,680 | 3,575 | 3,615 | 1,513,900 | 903.75 |
| 2015-11-02 | 3,555 | 3,575 | 3,505 | 3,515 | 1,115,800 | 878.75 |
| 2015-10-30 | 3,550 | 3,640 | 3,520 | 3,610 | 2,037,600 | 902.50 |
| 2015-10-29 | 3,500 | 3,545 | 3,490 | 3,535 | 1,210,700 | 883.75 |
| 2015-10-28 | 3,465 | 3,485 | 3,440 | 3,475 | 859,500 | 868.75 |
| 2015-10-27 | 3,450 | 3,480 | 3,425 | 3,435 | 963,300 | 858.75 |
| 2015-10-26 | 3,480 | 3,495 | 3,445 | 3,460 | 860,100 | 865 |
| 2015-10-23 | 3,405 | 3,455 | 3,395 | 3,435 | 1,458,300 | 858.75 |
| 2015-10-22 | 3,370 | 3,390 | 3,340 | 3,350 | 840,900 | 837.50 |
| 2015-10-21 | 3,360 | 3,440 | 3,335 | 3,425 | 1,139,300 | 856.25 |
| 2015-10-20 | 3,370 | 3,375 | 3,335 | 3,360 | 787,000 | 840 |
| 2015-10-19 | 3,360 | 3,375 | 3,330 | 3,330 | 1,426,700 | 832.50 |
| 2015-10-16 | 3,395 | 3,400 | 3,325 | 3,350 | 1,194,000 | 837.50 |
| 2015-10-15 | 3,330 | 3,375 | 3,295 | 3,335 | 1,262,000 | 833.75 |
| 2015-10-14 | 3,350 | 3,365 | 3,265 | 3,290 | 1,372,600 | 822.50 |
| 2015-10-13 | 3,355 | 3,370 | 3,325 | 3,340 | 1,894,900 | 835 |
| 2015-10-09 | 3,350 | 3,370 | 3,330 | 3,355 | 2,492,000 | 838.75 |
| 2015-10-08 | 3,445 | 3,465 | 3,310 | 3,320 | 1,864,100 | 830 |
| 2015-10-07 | 3,460 | 3,465 | 3,365 | 3,420 | 1,474,900 | 855 |
| 2015-10-06 | 3,450 | 3,490 | 3,430 | 3,460 | 1,553,200 | 865 |
| 2015-10-05 | 3,375 | 3,410 | 3,320 | 3,405 | 1,211,500 | 851.25 |
| 2015-10-02 | 3,350 | 3,375 | 3,310 | 3,365 | 1,060,400 | 841.25 |
| 2015-10-01 | 3,415 | 3,435 | 3,365 | 3,400 | 1,648,300 | 850 |
| 2015-09-30 | 3,365 | 3,385 | 3,270 | 3,370 | 1,577,800 | 842.50 |
| 2015-09-29 | 3,340 | 3,370 | 3,215 | 3,240 | 2,182,900 | 810 |
| 2015-09-28 | 3,495 | 3,520 | 3,375 | 3,395 | 1,746,000 | 848.75 |
| 2015-09-25 | 3,315 | 3,465 | 3,305 | 3,465 | 3,616,900 | 866.25 |
| 2015-09-24 | 3,140 | 3,225 | 3,140 | 3,175 | 1,112,900 | 793.75 |
| 2015-09-18 | 3,285 | 3,290 | 3,185 | 3,210 | 1,414,100 | 802.50 |
| 2015-09-17 | 3,280 | 3,300 | 3,250 | 3,270 | 970,500 | 817.50 |
| 2015-09-16 | 3,300 | 3,310 | 3,245 | 3,280 | 893,000 | 820 |
| 2015-09-15 | 3,260 | 3,295 | 3,235 | 3,250 | 943,300 | 812.50 |
| 2015-09-14 | 3,290 | 3,300 | 3,210 | 3,215 | 1,097,000 | 803.75 |
| 2015-09-11 | 3,240 | 3,295 | 3,230 | 3,250 | 3,944,800 | 812.50 |
| 2015-09-10 | 3,200 | 3,275 | 3,190 | 3,255 | 1,348,900 | 813.75 |
| 2015-09-09 | 3,150 | 3,340 | 3,135 | 3,340 | 2,465,200 | 835 |
| 2015-09-08 | 3,135 | 3,135 | 2,983 | 2,994 | 1,648,700 | 748.50 |
| 2015-09-07 | 3,120 | 3,175 | 3,080 | 3,140 | 1,354,300 | 785 |
| 2015-09-04 | 3,215 | 3,220 | 3,105 | 3,135 | 1,416,400 | 783.75 |
| 2015-09-03 | 3,250 | 3,290 | 3,180 | 3,190 | 1,299,200 | 797.50 |
| 2015-09-02 | 3,115 | 3,225 | 3,110 | 3,140 | 1,470,300 | 785 |
| 2015-09-01 | 3,300 | 3,300 | 3,165 | 3,165 | 1,456,000 | 791.25 |
| 2015-08-31 | 3,305 | 3,335 | 3,270 | 3,315 | 1,497,000 | 828.75 |
| 2015-08-28 | 3,350 | 3,360 | 3,315 | 3,340 | 1,702,500 | 835 |
| 2015-08-27 | 3,240 | 3,300 | 3,225 | 3,255 | 1,398,600 | 813.75 |
| 2015-08-26 | 3,100 | 3,185 | 3,075 | 3,160 | 2,360,400 | 790 |
| 2015-08-25 | 3,170 | 3,310 | 3,125 | 3,135 | 2,715,400 | 783.75 |
| 2015-08-24 | 3,315 | 3,375 | 3,225 | 3,240 | 2,504,300 | 810 |
| 2015-08-21 | 3,475 | 3,475 | 3,385 | 3,385 | 1,791,800 | 846.25 |
| 2015-08-20 | 3,480 | 3,560 | 3,475 | 3,500 | 1,574,700 | 875 |
| 2015-08-19 | 3,535 | 3,580 | 3,470 | 3,480 | 1,521,800 | 870 |
| 2015-08-18 | 3,615 | 3,620 | 3,555 | 3,560 | 776,600 | 890 |
| 2015-08-17 | 3,585 | 3,630 | 3,575 | 3,605 | 908,800 | 901.25 |
| 2015-08-14 | 3,560 | 3,630 | 3,550 | 3,590 | 1,937,300 | 897.50 |
| 2015-08-13 | 3,500 | 3,580 | 3,475 | 3,565 | 1,624,500 | 891.25 |
| 2015-08-12 | 3,530 | 3,565 | 3,455 | 3,500 | 2,476,600 | 875 |
| 2015-08-11 | 3,600 | 3,630 | 3,500 | 3,560 | 1,607,100 | 890 |
| 2015-08-10 | 3,540 | 3,615 | 3,520 | 3,590 | 1,530,800 | 897.50 |
| 2015-08-07 | 3,600 | 3,620 | 3,560 | 3,595 | 1,319,700 | 898.75 |
| 2015-08-06 | 3,525 | 3,635 | 3,510 | 3,610 | 3,012,300 | 902.50 |
| 2015-08-05 | 3,360 | 3,575 | 3,360 | 3,535 | 5,188,500 | 883.75 |
| 2015-08-04 | 3,115 | 3,175 | 3,115 | 3,130 | 1,093,600 | 782.50 |
| 2015-08-03 | 3,180 | 3,195 | 3,145 | 3,185 | 788,900 | 796.25 |
| 2015-07-31 | 3,220 | 3,250 | 3,195 | 3,200 | 965,900 | 800 |
| 2015-07-30 | 3,200 | 3,265 | 3,195 | 3,250 | 1,572,300 | 812.50 |
| 2015-07-29 | 3,180 | 3,195 | 3,145 | 3,190 | 839,700 | 797.50 |
| 2015-07-28 | 3,115 | 3,165 | 3,090 | 3,150 | 1,220,700 | 787.50 |
| 2015-07-27 | 3,140 | 3,160 | 3,100 | 3,115 | 1,011,000 | 778.75 |
| 2015-07-24 | 3,180 | 3,195 | 3,160 | 3,185 | 741,300 | 796.25 |
| 2015-07-23 | 3,150 | 3,190 | 3,135 | 3,180 | 874,700 | 795 |
| 2015-07-22 | 3,115 | 3,135 | 3,090 | 3,110 | 626,500 | 777.50 |
| 2015-07-21 | 3,115 | 3,150 | 3,100 | 3,145 | 717,800 | 786.25 |
| 2015-07-17 | 3,075 | 3,115 | 3,070 | 3,110 | 609,800 | 777.50 |
| 2015-07-16 | 3,100 | 3,120 | 3,080 | 3,085 | 984,500 | 771.25 |
| 2015-07-15 | 3,060 | 3,095 | 3,055 | 3,090 | 773,000 | 772.50 |
| 2015-07-14 | 3,080 | 3,100 | 3,060 | 3,070 | 956,300 | 767.50 |
| 2015-07-13 | 3,045 | 3,065 | 3,030 | 3,055 | 992,700 | 763.75 |
| 2015-07-10 | 3,025 | 3,065 | 2,985 | 3,025 | 2,923,400 | 756.25 |
| 2015-07-09 | 2,915 | 3,030 | 2,900 | 3,020 | 2,385,300 | 755 |
| 2015-07-08 | 3,065 | 3,065 | 2,990 | 2,990 | 2,148,200 | 747.50 |
| 2015-07-07 | 3,055 | 3,090 | 3,050 | 3,070 | 1,154,100 | 767.50 |
| 2015-07-06 | 3,030 | 3,065 | 3,010 | 3,030 | 2,133,800 | 757.50 |
| 2015-07-03 | 3,070 | 3,100 | 3,055 | 3,100 | 1,859,800 | 775 |
| 2015-07-02 | 3,030 | 3,070 | 3,000 | 3,045 | 1,637,200 | 761.25 |
| 2015-07-01 | 2,950 | 2,993 | 2,934 | 2,985 | 1,091,500 | 746.25 |
| 2015-06-30 | 2,890 | 2,941 | 2,884 | 2,937 | 1,586,100 | 734.25 |
| 2015-06-29 | 2,920 | 2,950 | 2,893 | 2,895 | 2,157,500 | 723.75 |
| 2015-06-26 | 2,970 | 3,010 | 2,951 | 2,992 | 1,022,400 | 748 |
| 2015-06-25 | 2,975 | 2,990 | 2,957 | 2,962 | 904,700 | 740.50 |
| 2015-06-24 | 2,980 | 3,025 | 2,972 | 3,000 | 1,970,200 | 750 |
| 2015-06-23 | 2,900 | 2,968 | 2,893 | 2,966 | 2,065,600 | 741.50 |
| 2015-06-22 | 2,851 | 2,900 | 2,846 | 2,895 | 1,140,000 | 723.75 |
| 2015-06-19 | 2,896 | 2,920 | 2,853 | 2,865 | 2,359,300 | 716.25 |
| 2015-06-18 | 2,866 | 2,891 | 2,838 | 2,840 | 1,440,900 | 710 |
| 2015-06-17 | 2,845 | 2,893 | 2,844 | 2,880 | 2,467,200 | 720 |
| 2015-06-16 | 2,836 | 2,846 | 2,802 | 2,806 | 1,168,400 | 701.50 |
| 2015-06-15 | 2,800 | 2,855 | 2,791 | 2,850 | 1,658,700 | 712.50 |
| 2015-06-12 | 2,819 | 2,825 | 2,789 | 2,819 | 3,261,600 | 704.75 |
| 2015-06-11 | 2,749 | 2,788 | 2,741 | 2,788 | 1,327,800 | 697 |
| 2015-06-10 | 2,745 | 2,765 | 2,728 | 2,729 | 1,607,600 | 682.25 |
| 2015-06-09 | 2,768 | 2,781 | 2,748 | 2,750 | 1,321,400 | 687.50 |
| 2015-06-08 | 2,792 | 2,804 | 2,773 | 2,778 | 1,044,100 | 694.50 |
| 2015-06-05 | 2,758 | 2,793 | 2,750 | 2,792 | 1,074,000 | 698 |
| 2015-06-04 | 2,763 | 2,772 | 2,741 | 2,758 | 1,771,400 | 689.50 |
| 2015-06-03 | 2,754 | 2,767 | 2,733 | 2,758 | 2,734,400 | 689.50 |
| 2015-06-02 | 2,774 | 2,795 | 2,750 | 2,753 | 3,508,000 | 688.25 |
| 2015-06-01 | 2,820 | 2,826 | 2,786 | 2,816 | 1,734,800 | 704 |
| 2015-05-29 | 2,840 | 2,853 | 2,826 | 2,826 | 2,716,100 | 706.50 |
| 2015-05-28 | 2,876 | 2,877 | 2,834 | 2,842 | 1,960,000 | 710.50 |
| 2015-05-27 | 2,871 | 2,874 | 2,852 | 2,870 | 1,753,700 | 717.50 |
| 2015-05-26 | 2,870 | 2,884 | 2,851 | 2,876 | 2,019,200 | 719 |
| 2015-05-25 | 2,840 | 2,873 | 2,825 | 2,859 | 1,769,700 | 714.75 |
| 2015-05-22 | 2,844 | 2,858 | 2,806 | 2,825 | 1,859,500 | 706.25 |
| 2015-05-21 | 2,866 | 2,868 | 2,841 | 2,851 | 1,996,900 | 712.75 |
| 2015-05-20 | 2,830 | 2,926 | 2,827 | 2,904 | 3,037,400 | 726 |
| 2015-05-19 | 2,786 | 2,830 | 2,777 | 2,821 | 2,345,400 | 705.25 |
| 2015-05-18 | 2,782 | 2,798 | 2,751 | 2,797 | 1,451,100 | 699.25 |
| 2015-05-15 | 2,755 | 2,776 | 2,741 | 2,755 | 1,143,900 | 688.75 |
| 2015-05-14 | 2,780 | 2,805 | 2,743 | 2,749 | 1,969,400 | 687.25 |
| 2015-05-13 | 2,802 | 2,809 | 2,781 | 2,799 | 2,177,800 | 699.75 |
| 2015-05-12 | 2,810 | 2,817 | 2,768 | 2,795 | 2,859,600 | 698.75 |
| 2015-05-11 | 2,760 | 2,836 | 2,753 | 2,823 | 4,253,300 | 705.75 |
| 2015-05-08 | 2,947 | 3,040 | 2,947 | 3,025 | 1,959,000 | 756.25 |
| 2015-05-07 | 3,020 | 3,085 | 2,975 | 2,983 | 1,700,800 | 745.75 |
| 2015-05-01 | 3,060 | 3,085 | 3,025 | 3,045 | 1,145,400 | 761.25 |
| 2015-04-30 | 3,155 | 3,190 | 3,085 | 3,090 | 2,053,400 | 772.50 |
| 2015-04-28 | 3,200 | 3,245 | 3,175 | 3,190 | 1,650,400 | 797.50 |
| 2015-04-27 | 3,225 | 3,235 | 3,150 | 3,155 | 1,134,400 | 788.75 |
| 2015-04-24 | 3,245 | 3,250 | 3,210 | 3,215 | 768,700 | 803.75 |
| 2015-04-23 | 3,260 | 3,270 | 3,220 | 3,235 | 1,185,300 | 808.75 |
| 2015-04-22 | 3,225 | 3,245 | 3,200 | 3,245 | 1,185,300 | 811.25 |
| 2015-04-21 | 3,155 | 3,200 | 3,115 | 3,195 | 1,095,800 | 798.75 |
| 2015-04-20 | 3,105 | 3,180 | 3,055 | 3,150 | 1,492,100 | 787.50 |
| 2015-04-17 | 3,185 | 3,205 | 3,140 | 3,145 | 1,171,900 | 786.25 |
| 2015-04-16 | 3,250 | 3,250 | 3,185 | 3,210 | 990,900 | 802.50 |
| 2015-04-15 | 3,260 | 3,285 | 3,245 | 3,255 | 915,100 | 813.75 |
| 2015-04-14 | 3,260 | 3,310 | 3,255 | 3,285 | 753,800 | 821.25 |
| 2015-04-13 | 3,325 | 3,370 | 3,275 | 3,285 | 1,242,400 | 821.25 |
| 2015-04-10 | 3,285 | 3,320 | 3,240 | 3,290 | 2,823,400 | 822.50 |
| 2015-04-09 | 3,205 | 3,270 | 3,205 | 3,265 | 1,279,000 | 816.25 |
| 2015-04-08 | 3,200 | 3,220 | 3,180 | 3,180 | 1,250,700 | 795 |
| 2015-04-07 | 3,145 | 3,195 | 3,135 | 3,185 | 1,187,000 | 796.25 |
| 2015-04-06 | 3,135 | 3,185 | 3,125 | 3,140 | 1,175,300 | 785 |
| 2015-04-03 | 3,170 | 3,195 | 3,160 | 3,185 | 992,300 | 796.25 |
| 2015-04-02 | 3,210 | 3,230 | 3,175 | 3,200 | 1,577,300 | 800 |
| 2015-04-01 | 3,175 | 3,215 | 3,115 | 3,175 | 2,396,800 | 793.75 |
| 2015-03-31 | 3,270 | 3,290 | 3,170 | 3,170 | 2,145,600 | 792.50 |
| 2015-03-30 | 3,180 | 3,240 | 3,155 | 3,220 | 1,962,400 | 805 |
| 2015-03-27 | 3,245 | 3,300 | 3,195 | 3,225 | 1,726,400 | 806.25 |
| 2015-03-26 | 3,300 | 3,320 | 3,255 | 3,270 | 1,372,400 | 817.50 |
| 2015-03-25 | 3,385 | 3,385 | 3,315 | 3,345 | 1,193,300 | 836.25 |
| 2015-03-24 | 3,305 | 3,410 | 3,285 | 3,365 | 1,635,000 | 841.25 |
| 2015-03-23 | 3,375 | 3,390 | 3,340 | 3,350 | 1,175,300 | 837.50 |
| 2015-03-20 | 3,380 | 3,390 | 3,320 | 3,380 | 1,917,100 | 845 |
| 2015-03-19 | 3,410 | 3,445 | 3,340 | 3,380 | 2,142,600 | 845 |
| 2015-03-18 | 3,315 | 3,400 | 3,315 | 3,390 | 1,503,400 | 847.50 |
| 2015-03-17 | 3,320 | 3,330 | 3,305 | 3,315 | 985,600 | 828.75 |
| 2015-03-16 | 3,290 | 3,330 | 3,265 | 3,270 | 1,141,300 | 817.50 |
| 2015-03-13 | 3,330 | 3,340 | 3,285 | 3,285 | 4,140,900 | 821.25 |
| 2015-03-12 | 3,255 | 3,310 | 3,255 | 3,305 | 1,142,800 | 826.25 |
| 2015-03-11 | 3,210 | 3,255 | 3,210 | 3,220 | 861,000 | 805 |
| 2015-03-10 | 3,265 | 3,290 | 3,170 | 3,195 | 1,502,700 | 798.75 |
| 2015-03-09 | 3,230 | 3,260 | 3,210 | 3,235 | 1,385,200 | 808.75 |
| 2015-03-06 | 3,225 | 3,265 | 3,225 | 3,255 | 1,240,900 | 813.75 |
| 2015-03-05 | 3,235 | 3,280 | 3,230 | 3,245 | 857,000 | 811.25 |
| 2015-03-04 | 3,215 | 3,250 | 3,205 | 3,225 | 910,800 | 806.25 |
| 2015-03-03 | 3,305 | 3,320 | 3,230 | 3,250 | 1,286,500 | 812.50 |
| 2015-03-02 | 3,330 | 3,360 | 3,290 | 3,295 | 1,437,000 | 823.75 |
| 2015-02-27 | 3,290 | 3,310 | 3,275 | 3,300 | 1,841,100 | 825 |
| 2015-02-26 | 3,205 | 3,280 | 3,195 | 3,255 | 1,795,400 | 813.75 |
| 2015-02-25 | 3,190 | 3,270 | 3,160 | 3,240 | 2,061,700 | 810 |
| 2015-02-24 | 3,150 | 3,190 | 3,100 | 3,190 | 1,721,700 | 797.50 |
| 2015-02-23 | 3,210 | 3,225 | 3,105 | 3,135 | 1,650,400 | 783.75 |
| 2015-02-20 | 3,110 | 3,125 | 3,090 | 3,100 | 1,154,500 | 775 |
| 2015-02-19 | 3,130 | 3,160 | 3,090 | 3,095 | 1,509,900 | 773.75 |
| 2015-02-18 | 3,100 | 3,150 | 3,090 | 3,145 | 1,502,800 | 786.25 |
| 2015-02-17 | 3,050 | 3,080 | 3,035 | 3,075 | 997,900 | 768.75 |
| 2015-02-16 | 3,080 | 3,110 | 3,065 | 3,090 | 1,004,300 | 772.50 |
| 2015-02-13 | 3,120 | 3,130 | 3,065 | 3,085 | 2,080,600 | 771.25 |
| 2015-02-12 | 3,125 | 3,175 | 3,105 | 3,160 | 1,323,500 | 790 |
| 2015-02-10 | 3,100 | 3,145 | 3,050 | 3,080 | 1,678,400 | 770 |
| 2015-02-09 | 3,180 | 3,200 | 3,105 | 3,125 | 1,135,300 | 781.25 |
| 2015-02-06 | 3,100 | 3,130 | 3,060 | 3,130 | 1,640,700 | 782.50 |
| 2015-02-05 | 3,095 | 3,100 | 3,040 | 3,080 | 1,913,700 | 770 |
| 2015-02-04 | 3,100 | 3,105 | 3,005 | 3,100 | 2,523,300 | 775 |
| 2015-02-03 | 2,950 | 2,969 | 2,903 | 2,920 | 1,709,800 | 730 |
| 2015-02-02 | 2,926 | 2,945 | 2,901 | 2,934 | 1,750,100 | 733.50 |
| 2015-01-30 | 2,929 | 2,954 | 2,915 | 2,941 | 1,369,800 | 735.25 |
| 2015-01-29 | 2,885 | 2,954 | 2,884 | 2,906 | 1,766,600 | 726.50 |
| 2015-01-28 | 2,885 | 2,900 | 2,854 | 2,891 | 1,812,700 | 722.75 |
| 2015-01-27 | 2,847 | 2,886 | 2,828 | 2,882 | 1,684,500 | 720.50 |
| 2015-01-26 | 2,772 | 2,820 | 2,767 | 2,818 | 1,072,100 | 704.50 |
| 2015-01-23 | 2,795 | 2,795 | 2,767 | 2,790 | 984,900 | 697.50 |
| 2015-01-22 | 2,740 | 2,747 | 2,715 | 2,747 | 1,263,100 | 686.75 |
| 2015-01-21 | 2,791 | 2,812 | 2,737 | 2,755 | 1,324,500 | 688.75 |
| 2015-01-20 | 2,732 | 2,791 | 2,721 | 2,791 | 1,005,500 | 697.75 |
| 2015-01-19 | 2,740 | 2,749 | 2,701 | 2,748 | 1,185,000 | 687 |
| 2015-01-16 | 2,700 | 2,722 | 2,637 | 2,700 | 2,283,900 | 675 |
| 2015-01-15 | 2,721 | 2,780 | 2,719 | 2,773 | 1,123,000 | 693.25 |
| 2015-01-14 | 2,715 | 2,765 | 2,707 | 2,717 | 1,670,400 | 679.25 |
| 2015-01-13 | 2,707 | 2,747 | 2,679 | 2,747 | 1,436,800 | 686.75 |
| 2015-01-09 | 2,739 | 2,760 | 2,729 | 2,746 | 2,203,700 | 686.50 |
| 2015-01-08 | 2,675 | 2,719 | 2,662 | 2,702 | 1,325,000 | 675.50 |
| 2015-01-07 | 2,655 | 2,690 | 2,655 | 2,662 | 1,535,800 | 665.50 |
| 2015-01-06 | 2,730 | 2,757 | 2,689 | 2,690 | 2,094,700 | 672.50 |
| 2015-01-05 | 2,731 | 2,817 | 2,730 | 2,801 | 1,333,600 | 700.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株