4547 キッセイ薬品工業(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 | 3,040 | 3,065 | 3,000 | 3,050 | 105,600 | 3,050 |
| 2015-12-29 | 2,975 | 3,045 | 2,975 | 3,020 | 97,800 | 3,020 |
| 2015-12-28 | 2,944 | 2,988 | 2,938 | 2,980 | 63,800 | 2,980 |
| 2015-12-25 | 2,950 | 3,005 | 2,943 | 2,959 | 102,200 | 2,959 |
| 2015-12-24 | 2,987 | 2,996 | 2,939 | 2,948 | 127,900 | 2,948 |
| 2015-12-22 | 2,951 | 2,995 | 2,947 | 2,963 | 95,600 | 2,963 |
| 2015-12-21 | 2,928 | 2,969 | 2,888 | 2,942 | 115,600 | 2,942 |
| 2015-12-18 | 3,020 | 3,085 | 2,971 | 2,976 | 155,300 | 2,976 |
| 2015-12-17 | 3,025 | 3,055 | 2,961 | 3,005 | 114,700 | 3,005 |
| 2015-12-16 | 2,949 | 2,994 | 2,913 | 2,960 | 112,900 | 2,960 |
| 2015-12-15 | 2,967 | 3,005 | 2,912 | 2,918 | 121,500 | 2,918 |
| 2015-12-14 | 2,937 | 2,966 | 2,915 | 2,957 | 77,500 | 2,957 |
| 2015-12-11 | 2,934 | 3,025 | 2,934 | 2,989 | 126,200 | 2,989 |
| 2015-12-10 | 2,982 | 2,999 | 2,940 | 2,966 | 139,300 | 2,966 |
| 2015-12-09 | 3,055 | 3,055 | 2,962 | 2,994 | 90,800 | 2,994 |
| 2015-12-08 | 3,090 | 3,090 | 3,020 | 3,030 | 83,400 | 3,030 |
| 2015-12-07 | 3,100 | 3,135 | 3,050 | 3,065 | 104,000 | 3,065 |
| 2015-12-04 | 3,125 | 3,125 | 3,060 | 3,075 | 98,900 | 3,075 |
| 2015-12-03 | 3,145 | 3,190 | 3,125 | 3,185 | 119,200 | 3,185 |
| 2015-12-02 | 3,130 | 3,195 | 3,115 | 3,185 | 123,100 | 3,185 |
| 2015-12-01 | 3,095 | 3,155 | 3,075 | 3,150 | 121,000 | 3,150 |
| 2015-11-30 | 3,145 | 3,145 | 3,085 | 3,105 | 125,500 | 3,105 |
| 2015-11-27 | 3,150 | 3,165 | 3,105 | 3,145 | 160,100 | 3,145 |
| 2015-11-26 | 3,110 | 3,165 | 3,110 | 3,125 | 131,500 | 3,125 |
| 2015-11-25 | 3,145 | 3,145 | 3,100 | 3,135 | 130,600 | 3,135 |
| 2015-11-24 | 3,165 | 3,185 | 3,130 | 3,175 | 134,900 | 3,175 |
| 2015-11-20 | 3,150 | 3,185 | 3,120 | 3,175 | 82,900 | 3,175 |
| 2015-11-19 | 3,175 | 3,175 | 3,120 | 3,150 | 124,900 | 3,150 |
| 2015-11-18 | 3,200 | 3,220 | 3,155 | 3,170 | 105,300 | 3,170 |
| 2015-11-17 | 3,195 | 3,210 | 3,170 | 3,175 | 89,200 | 3,175 |
| 2015-11-16 | 3,180 | 3,210 | 3,150 | 3,195 | 77,900 | 3,195 |
| 2015-11-13 | 3,180 | 3,210 | 3,160 | 3,205 | 97,500 | 3,205 |
| 2015-11-12 | 3,190 | 3,235 | 3,180 | 3,190 | 85,600 | 3,190 |
| 2015-11-11 | 3,185 | 3,235 | 3,180 | 3,215 | 87,900 | 3,215 |
| 2015-11-10 | 3,175 | 3,245 | 3,170 | 3,230 | 121,700 | 3,230 |
| 2015-11-09 | 3,150 | 3,190 | 3,135 | 3,190 | 138,400 | 3,190 |
| 2015-11-06 | 3,105 | 3,145 | 3,050 | 3,140 | 174,800 | 3,140 |
| 2015-11-05 | 3,140 | 3,170 | 3,090 | 3,105 | 143,500 | 3,105 |
| 2015-11-04 | 3,145 | 3,195 | 3,080 | 3,095 | 159,000 | 3,095 |
| 2015-11-02 | 3,045 | 3,065 | 3,020 | 3,035 | 119,900 | 3,035 |
| 2015-10-30 | 3,080 | 3,135 | 3,055 | 3,125 | 142,400 | 3,125 |
| 2015-10-29 | 3,080 | 3,110 | 3,050 | 3,085 | 133,800 | 3,085 |
| 2015-10-28 | 3,070 | 3,090 | 3,020 | 3,045 | 115,800 | 3,045 |
| 2015-10-27 | 3,065 | 3,155 | 3,055 | 3,070 | 163,200 | 3,070 |
| 2015-10-26 | 3,040 | 3,050 | 3,015 | 3,040 | 72,800 | 3,040 |
| 2015-10-23 | 3,010 | 3,025 | 2,966 | 2,995 | 115,800 | 2,995 |
| 2015-10-22 | 2,950 | 2,973 | 2,924 | 2,956 | 77,000 | 2,956 |
| 2015-10-21 | 2,924 | 2,982 | 2,903 | 2,978 | 103,700 | 2,978 |
| 2015-10-20 | 2,988 | 2,995 | 2,930 | 2,965 | 97,700 | 2,965 |
| 2015-10-19 | 2,932 | 3,005 | 2,931 | 2,966 | 135,100 | 2,966 |
| 2015-10-16 | 2,984 | 2,999 | 2,912 | 2,924 | 113,900 | 2,924 |
| 2015-10-15 | 2,845 | 2,959 | 2,844 | 2,947 | 174,700 | 2,947 |
| 2015-10-14 | 2,809 | 2,864 | 2,784 | 2,820 | 145,800 | 2,820 |
| 2015-10-13 | 2,790 | 2,846 | 2,771 | 2,827 | 133,300 | 2,827 |
| 2015-10-09 | 2,754 | 2,818 | 2,750 | 2,805 | 93,900 | 2,805 |
| 2015-10-08 | 2,812 | 2,812 | 2,714 | 2,738 | 137,600 | 2,738 |
| 2015-10-07 | 2,810 | 2,821 | 2,751 | 2,812 | 144,600 | 2,812 |
| 2015-10-06 | 2,850 | 2,850 | 2,800 | 2,816 | 72,900 | 2,816 |
| 2015-10-05 | 2,783 | 2,813 | 2,747 | 2,811 | 73,200 | 2,811 |
| 2015-10-02 | 2,747 | 2,756 | 2,694 | 2,745 | 87,700 | 2,745 |
| 2015-10-01 | 2,750 | 2,768 | 2,685 | 2,756 | 78,100 | 2,756 |
| 2015-09-30 | 2,680 | 2,745 | 2,680 | 2,720 | 111,100 | 2,720 |
| 2015-09-29 | 2,764 | 2,773 | 2,631 | 2,641 | 140,000 | 2,641 |
| 2015-09-28 | 2,814 | 2,848 | 2,781 | 2,831 | 127,400 | 2,831 |
| 2015-09-25 | 2,707 | 2,850 | 2,707 | 2,836 | 249,800 | 2,836 |
| 2015-09-24 | 2,712 | 2,771 | 2,671 | 2,671 | 123,900 | 2,671 |
| 2015-09-18 | 2,813 | 2,813 | 2,753 | 2,753 | 94,200 | 2,753 |
| 2015-09-17 | 2,853 | 2,853 | 2,803 | 2,819 | 81,600 | 2,819 |
| 2015-09-16 | 2,870 | 2,872 | 2,798 | 2,836 | 91,200 | 2,836 |
| 2015-09-15 | 2,835 | 2,868 | 2,805 | 2,829 | 77,000 | 2,829 |
| 2015-09-14 | 2,896 | 2,896 | 2,802 | 2,804 | 135,800 | 2,804 |
| 2015-09-11 | 2,941 | 2,950 | 2,876 | 2,894 | 195,200 | 2,894 |
| 2015-09-10 | 2,841 | 2,934 | 2,826 | 2,909 | 196,900 | 2,909 |
| 2015-09-09 | 2,838 | 2,913 | 2,821 | 2,913 | 108,600 | 2,913 |
| 2015-09-08 | 2,822 | 2,822 | 2,714 | 2,715 | 94,400 | 2,715 |
| 2015-09-07 | 2,817 | 2,845 | 2,765 | 2,822 | 72,700 | 2,822 |
| 2015-09-04 | 2,870 | 2,877 | 2,780 | 2,831 | 132,500 | 2,831 |
| 2015-09-03 | 2,910 | 2,968 | 2,830 | 2,837 | 177,300 | 2,837 |
| 2015-09-02 | 2,858 | 2,970 | 2,831 | 2,892 | 159,800 | 2,892 |
| 2015-09-01 | 3,030 | 3,030 | 2,881 | 2,886 | 201,300 | 2,886 |
| 2015-08-31 | 3,145 | 3,145 | 3,040 | 3,090 | 162,600 | 3,090 |
| 2015-08-28 | 3,170 | 3,175 | 3,085 | 3,175 | 105,100 | 3,175 |
| 2015-08-27 | 3,080 | 3,135 | 3,040 | 3,065 | 188,700 | 3,065 |
| 2015-08-26 | 2,973 | 3,075 | 2,938 | 3,015 | 212,700 | 3,015 |
| 2015-08-25 | 2,959 | 3,045 | 2,880 | 2,923 | 202,600 | 2,923 |
| 2015-08-24 | 3,030 | 3,065 | 2,930 | 2,944 | 201,400 | 2,944 |
| 2015-08-21 | 3,105 | 3,140 | 3,085 | 3,085 | 116,500 | 3,085 |
| 2015-08-20 | 3,230 | 3,270 | 3,180 | 3,190 | 107,200 | 3,190 |
| 2015-08-19 | 3,325 | 3,350 | 3,280 | 3,290 | 72,000 | 3,290 |
| 2015-08-18 | 3,345 | 3,370 | 3,305 | 3,325 | 83,100 | 3,325 |
| 2015-08-17 | 3,320 | 3,375 | 3,310 | 3,345 | 91,000 | 3,345 |
| 2015-08-14 | 3,350 | 3,350 | 3,275 | 3,305 | 100,000 | 3,305 |
| 2015-08-13 | 3,330 | 3,370 | 3,305 | 3,350 | 55,000 | 3,350 |
| 2015-08-12 | 3,380 | 3,380 | 3,305 | 3,335 | 63,200 | 3,335 |
| 2015-08-11 | 3,430 | 3,430 | 3,330 | 3,395 | 81,000 | 3,395 |
| 2015-08-10 | 3,365 | 3,435 | 3,345 | 3,410 | 106,900 | 3,410 |
| 2015-08-07 | 3,360 | 3,370 | 3,300 | 3,355 | 92,600 | 3,355 |
| 2015-08-06 | 3,360 | 3,460 | 3,360 | 3,380 | 162,100 | 3,380 |
| 2015-08-05 | 3,315 | 3,360 | 3,265 | 3,350 | 140,100 | 3,350 |
| 2015-08-04 | 3,150 | 3,310 | 3,075 | 3,300 | 215,200 | 3,300 |
| 2015-08-03 | 3,060 | 3,125 | 3,045 | 3,115 | 89,600 | 3,115 |
| 2015-07-31 | 3,055 | 3,060 | 3,030 | 3,035 | 63,900 | 3,035 |
| 2015-07-30 | 3,080 | 3,085 | 3,010 | 3,010 | 137,600 | 3,010 |
| 2015-07-29 | 3,070 | 3,080 | 3,040 | 3,070 | 53,400 | 3,070 |
| 2015-07-28 | 3,010 | 3,070 | 2,956 | 3,040 | 158,300 | 3,040 |
| 2015-07-27 | 3,070 | 3,070 | 3,005 | 3,035 | 81,900 | 3,035 |
| 2015-07-24 | 3,110 | 3,130 | 3,070 | 3,085 | 92,700 | 3,085 |
| 2015-07-23 | 3,075 | 3,120 | 3,070 | 3,115 | 83,800 | 3,115 |
| 2015-07-22 | 3,080 | 3,095 | 3,055 | 3,075 | 52,900 | 3,075 |
| 2015-07-21 | 3,100 | 3,105 | 3,065 | 3,090 | 73,100 | 3,090 |
| 2015-07-17 | 3,130 | 3,135 | 3,070 | 3,090 | 82,800 | 3,090 |
| 2015-07-16 | 3,095 | 3,110 | 3,060 | 3,095 | 101,100 | 3,095 |
| 2015-07-15 | 3,005 | 3,070 | 2,996 | 3,060 | 108,100 | 3,060 |
| 2015-07-14 | 2,994 | 3,010 | 2,966 | 2,985 | 99,700 | 2,985 |
| 2015-07-13 | 2,907 | 2,964 | 2,883 | 2,952 | 135,900 | 2,952 |
| 2015-07-10 | 2,877 | 2,952 | 2,855 | 2,867 | 177,900 | 2,867 |
| 2015-07-09 | 2,938 | 2,938 | 2,810 | 2,862 | 267,000 | 2,862 |
| 2015-07-08 | 3,050 | 3,055 | 2,988 | 2,988 | 207,300 | 2,988 |
| 2015-07-07 | 3,050 | 3,090 | 3,035 | 3,070 | 124,100 | 3,070 |
| 2015-07-06 | 3,050 | 3,065 | 3,020 | 3,030 | 95,900 | 3,030 |
| 2015-07-03 | 3,115 | 3,135 | 3,075 | 3,075 | 119,200 | 3,075 |
| 2015-07-02 | 3,105 | 3,135 | 3,085 | 3,105 | 160,600 | 3,105 |
| 2015-07-01 | 3,105 | 3,110 | 3,070 | 3,085 | 135,700 | 3,085 |
| 2015-06-30 | 3,060 | 3,120 | 3,055 | 3,110 | 191,700 | 3,110 |
| 2015-06-29 | 3,100 | 3,110 | 3,055 | 3,075 | 157,600 | 3,075 |
| 2015-06-26 | 3,130 | 3,160 | 3,125 | 3,145 | 91,400 | 3,145 |
| 2015-06-25 | 3,180 | 3,180 | 3,120 | 3,125 | 104,300 | 3,125 |
| 2015-06-24 | 3,195 | 3,215 | 3,180 | 3,180 | 101,800 | 3,180 |
| 2015-06-23 | 3,155 | 3,185 | 3,140 | 3,180 | 104,200 | 3,180 |
| 2015-06-22 | 3,135 | 3,160 | 3,125 | 3,135 | 104,600 | 3,135 |
| 2015-06-19 | 3,110 | 3,145 | 3,110 | 3,125 | 114,900 | 3,125 |
| 2015-06-18 | 3,080 | 3,130 | 3,075 | 3,100 | 137,500 | 3,100 |
| 2015-06-17 | 3,100 | 3,130 | 3,070 | 3,090 | 168,000 | 3,090 |
| 2015-06-16 | 3,130 | 3,175 | 3,120 | 3,130 | 98,500 | 3,130 |
| 2015-06-15 | 3,195 | 3,195 | 3,135 | 3,155 | 137,600 | 3,155 |
| 2015-06-12 | 3,265 | 3,290 | 3,215 | 3,235 | 156,600 | 3,235 |
| 2015-06-11 | 3,230 | 3,265 | 3,220 | 3,235 | 90,700 | 3,235 |
| 2015-06-10 | 3,210 | 3,220 | 3,160 | 3,175 | 155,000 | 3,175 |
| 2015-06-09 | 3,280 | 3,280 | 3,205 | 3,215 | 99,400 | 3,215 |
| 2015-06-08 | 3,300 | 3,320 | 3,250 | 3,305 | 148,300 | 3,305 |
| 2015-06-05 | 3,250 | 3,305 | 3,250 | 3,280 | 82,000 | 3,280 |
| 2015-06-04 | 3,290 | 3,315 | 3,250 | 3,260 | 62,100 | 3,260 |
| 2015-06-03 | 3,260 | 3,285 | 3,225 | 3,255 | 88,200 | 3,255 |
| 2015-06-02 | 3,300 | 3,335 | 3,290 | 3,295 | 85,500 | 3,295 |
| 2015-06-01 | 3,235 | 3,295 | 3,230 | 3,280 | 131,700 | 3,280 |
| 2015-05-29 | 3,315 | 3,330 | 3,275 | 3,285 | 99,100 | 3,285 |
| 2015-05-28 | 3,340 | 3,350 | 3,305 | 3,315 | 88,400 | 3,315 |
| 2015-05-27 | 3,355 | 3,385 | 3,325 | 3,330 | 70,300 | 3,330 |
| 2015-05-26 | 3,390 | 3,405 | 3,370 | 3,370 | 68,700 | 3,370 |
| 2015-05-25 | 3,390 | 3,410 | 3,385 | 3,400 | 57,900 | 3,400 |
| 2015-05-22 | 3,460 | 3,465 | 3,380 | 3,390 | 131,100 | 3,390 |
| 2015-05-21 | 3,490 | 3,490 | 3,460 | 3,460 | 81,300 | 3,460 |
| 2015-05-20 | 3,470 | 3,490 | 3,460 | 3,475 | 84,300 | 3,475 |
| 2015-05-19 | 3,400 | 3,470 | 3,400 | 3,455 | 66,700 | 3,455 |
| 2015-05-18 | 3,410 | 3,430 | 3,365 | 3,400 | 112,800 | 3,400 |
| 2015-05-15 | 3,395 | 3,430 | 3,375 | 3,420 | 84,000 | 3,420 |
| 2015-05-14 | 3,450 | 3,450 | 3,365 | 3,390 | 117,600 | 3,390 |
| 2015-05-13 | 3,450 | 3,490 | 3,415 | 3,415 | 119,000 | 3,415 |
| 2015-05-12 | 3,545 | 3,595 | 3,520 | 3,550 | 80,700 | 3,550 |
| 2015-05-11 | 3,600 | 3,655 | 3,590 | 3,615 | 123,400 | 3,615 |
| 2015-05-08 | 3,555 | 3,590 | 3,550 | 3,560 | 39,900 | 3,560 |
| 2015-05-07 | 3,500 | 3,605 | 3,500 | 3,555 | 108,000 | 3,555 |
| 2015-05-01 | 3,530 | 3,585 | 3,505 | 3,550 | 95,900 | 3,550 |
| 2015-04-30 | 3,600 | 3,615 | 3,555 | 3,570 | 78,000 | 3,570 |
| 2015-04-28 | 3,720 | 3,745 | 3,650 | 3,670 | 71,100 | 3,670 |
| 2015-04-27 | 3,740 | 3,740 | 3,680 | 3,710 | 44,000 | 3,710 |
| 2015-04-24 | 3,680 | 3,720 | 3,660 | 3,700 | 63,600 | 3,700 |
| 2015-04-23 | 3,700 | 3,730 | 3,660 | 3,675 | 86,200 | 3,675 |
| 2015-04-22 | 3,680 | 3,715 | 3,660 | 3,700 | 61,700 | 3,700 |
| 2015-04-21 | 3,575 | 3,695 | 3,500 | 3,680 | 113,400 | 3,680 |
| 2015-04-20 | 3,620 | 3,730 | 3,615 | 3,685 | 50,700 | 3,685 |
| 2015-04-17 | 3,725 | 3,755 | 3,685 | 3,690 | 81,300 | 3,690 |
| 2015-04-16 | 3,740 | 3,760 | 3,665 | 3,750 | 116,900 | 3,750 |
| 2015-04-15 | 3,780 | 3,790 | 3,725 | 3,775 | 94,500 | 3,775 |
| 2015-04-14 | 3,840 | 3,840 | 3,785 | 3,795 | 109,100 | 3,795 |
| 2015-04-13 | 3,865 | 3,880 | 3,835 | 3,850 | 64,100 | 3,850 |
| 2015-04-10 | 3,950 | 3,950 | 3,880 | 3,890 | 105,600 | 3,890 |
| 2015-04-09 | 3,900 | 3,975 | 3,870 | 3,915 | 131,200 | 3,915 |
| 2015-04-08 | 3,885 | 3,920 | 3,855 | 3,880 | 137,100 | 3,880 |
| 2015-04-07 | 3,845 | 3,885 | 3,785 | 3,855 | 107,700 | 3,855 |
| 2015-04-06 | 3,720 | 3,825 | 3,720 | 3,810 | 93,700 | 3,810 |
| 2015-04-03 | 3,750 | 3,790 | 3,700 | 3,780 | 95,000 | 3,780 |
| 2015-04-02 | 3,645 | 3,780 | 3,645 | 3,740 | 165,500 | 3,740 |
| 2015-04-01 | 3,695 | 3,695 | 3,580 | 3,645 | 135,500 | 3,645 |
| 2015-03-31 | 3,810 | 3,845 | 3,735 | 3,750 | 229,600 | 3,750 |
| 2015-03-30 | 3,635 | 3,785 | 3,635 | 3,705 | 217,700 | 3,705 |
| 2015-03-27 | 3,505 | 3,690 | 3,495 | 3,580 | 170,500 | 3,580 |
| 2015-03-26 | 3,670 | 3,670 | 3,565 | 3,595 | 71,500 | 3,595 |
| 2015-03-25 | 3,705 | 3,725 | 3,620 | 3,670 | 78,700 | 3,670 |
| 2015-03-24 | 3,640 | 3,725 | 3,625 | 3,705 | 131,700 | 3,705 |
| 2015-03-23 | 3,675 | 3,675 | 3,610 | 3,635 | 85,100 | 3,635 |
| 2015-03-20 | 3,560 | 3,610 | 3,535 | 3,610 | 141,900 | 3,610 |
| 2015-03-19 | 3,565 | 3,575 | 3,525 | 3,550 | 67,900 | 3,550 |
| 2015-03-18 | 3,570 | 3,585 | 3,545 | 3,560 | 96,500 | 3,560 |
| 2015-03-17 | 3,535 | 3,570 | 3,530 | 3,555 | 86,100 | 3,555 |
| 2015-03-16 | 3,565 | 3,620 | 3,500 | 3,530 | 88,500 | 3,530 |
| 2015-03-13 | 3,660 | 3,660 | 3,565 | 3,565 | 190,000 | 3,565 |
| 2015-03-12 | 3,680 | 3,690 | 3,640 | 3,660 | 87,100 | 3,660 |
| 2015-03-11 | 3,600 | 3,680 | 3,600 | 3,660 | 87,900 | 3,660 |
| 2015-03-10 | 3,615 | 3,660 | 3,600 | 3,630 | 82,900 | 3,630 |
| 2015-03-09 | 3,620 | 3,660 | 3,565 | 3,600 | 120,100 | 3,600 |
| 2015-03-06 | 3,520 | 3,630 | 3,520 | 3,615 | 148,100 | 3,615 |
| 2015-03-05 | 3,435 | 3,515 | 3,425 | 3,505 | 111,200 | 3,505 |
| 2015-03-04 | 3,435 | 3,490 | 3,420 | 3,445 | 124,300 | 3,445 |
| 2015-03-03 | 3,385 | 3,460 | 3,355 | 3,435 | 160,900 | 3,435 |
| 2015-03-02 | 3,365 | 3,445 | 3,365 | 3,425 | 77,700 | 3,425 |
| 2015-02-27 | 3,455 | 3,465 | 3,395 | 3,400 | 135,300 | 3,400 |
| 2015-02-26 | 3,440 | 3,490 | 3,440 | 3,480 | 90,500 | 3,480 |
| 2015-02-25 | 3,475 | 3,485 | 3,415 | 3,440 | 71,300 | 3,440 |
| 2015-02-24 | 3,410 | 3,455 | 3,400 | 3,455 | 81,100 | 3,455 |
| 2015-02-23 | 3,475 | 3,475 | 3,375 | 3,410 | 70,400 | 3,410 |
| 2015-02-20 | 3,440 | 3,445 | 3,380 | 3,425 | 97,300 | 3,425 |
| 2015-02-19 | 3,355 | 3,430 | 3,355 | 3,415 | 104,500 | 3,415 |
| 2015-02-18 | 3,300 | 3,380 | 3,295 | 3,345 | 151,600 | 3,345 |
| 2015-02-17 | 3,240 | 3,290 | 3,225 | 3,280 | 62,100 | 3,280 |
| 2015-02-16 | 3,300 | 3,325 | 3,240 | 3,255 | 78,000 | 3,255 |
| 2015-02-13 | 3,300 | 3,315 | 3,230 | 3,255 | 124,100 | 3,255 |
| 2015-02-12 | 3,290 | 3,350 | 3,235 | 3,295 | 139,700 | 3,295 |
| 2015-02-10 | 3,215 | 3,225 | 3,185 | 3,220 | 80,800 | 3,220 |
| 2015-02-09 | 3,295 | 3,300 | 3,195 | 3,205 | 100,500 | 3,205 |
| 2015-02-06 | 3,245 | 3,280 | 3,235 | 3,240 | 101,800 | 3,240 |
| 2015-02-05 | 3,245 | 3,275 | 3,205 | 3,225 | 172,000 | 3,225 |
| 2015-02-04 | 3,290 | 3,295 | 3,230 | 3,250 | 172,300 | 3,250 |
| 2015-02-03 | 3,395 | 3,405 | 3,230 | 3,250 | 221,500 | 3,250 |
| 2015-02-02 | 3,505 | 3,585 | 3,500 | 3,525 | 107,500 | 3,525 |
| 2015-01-30 | 3,560 | 3,610 | 3,545 | 3,550 | 135,900 | 3,550 |
| 2015-01-29 | 3,430 | 3,525 | 3,425 | 3,515 | 121,300 | 3,515 |
| 2015-01-28 | 3,390 | 3,440 | 3,380 | 3,430 | 64,900 | 3,430 |
| 2015-01-27 | 3,335 | 3,410 | 3,335 | 3,405 | 95,900 | 3,405 |
| 2015-01-26 | 3,270 | 3,320 | 3,200 | 3,305 | 67,400 | 3,305 |
| 2015-01-23 | 3,350 | 3,350 | 3,295 | 3,320 | 78,400 | 3,320 |
| 2015-01-22 | 3,360 | 3,360 | 3,290 | 3,325 | 90,800 | 3,325 |
| 2015-01-21 | 3,380 | 3,400 | 3,340 | 3,365 | 163,000 | 3,365 |
| 2015-01-20 | 3,290 | 3,385 | 3,280 | 3,375 | 132,000 | 3,375 |
| 2015-01-19 | 3,265 | 3,285 | 3,245 | 3,280 | 89,600 | 3,280 |
| 2015-01-16 | 3,195 | 3,240 | 3,175 | 3,230 | 99,900 | 3,230 |
| 2015-01-15 | 3,300 | 3,325 | 3,250 | 3,265 | 133,800 | 3,265 |
| 2015-01-14 | 3,230 | 3,300 | 3,230 | 3,285 | 108,100 | 3,285 |
| 2015-01-13 | 3,200 | 3,235 | 3,190 | 3,230 | 53,400 | 3,230 |
| 2015-01-09 | 3,250 | 3,250 | 3,200 | 3,220 | 73,600 | 3,220 |
| 2015-01-08 | 3,175 | 3,260 | 3,175 | 3,245 | 69,400 | 3,245 |
| 2015-01-07 | 3,145 | 3,210 | 3,145 | 3,155 | 84,200 | 3,155 |
| 2015-01-06 | 3,200 | 3,240 | 3,180 | 3,185 | 121,500 | 3,185 |
| 2015-01-05 | 3,165 | 3,275 | 3,165 | 3,260 | 97,700 | 3,260 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株