4548 生化学工業(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 | 1,832 | 1,838 | 1,791 | 1,811 | 190,300 | 1,811 |
| 2015-12-29 | 1,808 | 1,845 | 1,780 | 1,822 | 169,700 | 1,822 |
| 2015-12-28 | 1,818 | 1,849 | 1,735 | 1,795 | 237,600 | 1,795 |
| 2015-12-25 | 1,755 | 1,873 | 1,755 | 1,821 | 515,400 | 1,821 |
| 2015-12-24 | 1,767 | 1,780 | 1,718 | 1,745 | 226,400 | 1,745 |
| 2015-12-22 | 1,729 | 1,794 | 1,724 | 1,753 | 263,400 | 1,753 |
| 2015-12-21 | 1,706 | 1,728 | 1,666 | 1,689 | 114,500 | 1,689 |
| 2015-12-18 | 1,702 | 1,781 | 1,700 | 1,706 | 282,000 | 1,706 |
| 2015-12-17 | 1,662 | 1,719 | 1,660 | 1,711 | 198,200 | 1,711 |
| 2015-12-16 | 1,629 | 1,633 | 1,606 | 1,624 | 127,700 | 1,624 |
| 2015-12-15 | 1,620 | 1,641 | 1,610 | 1,614 | 89,700 | 1,614 |
| 2015-12-14 | 1,600 | 1,638 | 1,586 | 1,625 | 122,200 | 1,625 |
| 2015-12-11 | 1,640 | 1,671 | 1,631 | 1,646 | 134,800 | 1,646 |
| 2015-12-10 | 1,628 | 1,639 | 1,620 | 1,625 | 81,500 | 1,625 |
| 2015-12-09 | 1,683 | 1,683 | 1,631 | 1,642 | 124,400 | 1,642 |
| 2015-12-08 | 1,725 | 1,737 | 1,683 | 1,685 | 150,400 | 1,685 |
| 2015-12-07 | 1,726 | 1,758 | 1,726 | 1,730 | 119,800 | 1,730 |
| 2015-12-04 | 1,702 | 1,727 | 1,684 | 1,712 | 175,400 | 1,712 |
| 2015-12-03 | 1,744 | 1,745 | 1,716 | 1,741 | 116,500 | 1,741 |
| 2015-12-02 | 1,736 | 1,776 | 1,733 | 1,744 | 139,700 | 1,744 |
| 2015-12-01 | 1,687 | 1,738 | 1,685 | 1,724 | 190,300 | 1,724 |
| 2015-11-30 | 1,700 | 1,710 | 1,663 | 1,697 | 200,600 | 1,697 |
| 2015-11-27 | 1,674 | 1,700 | 1,671 | 1,685 | 107,000 | 1,685 |
| 2015-11-26 | 1,689 | 1,697 | 1,668 | 1,675 | 122,600 | 1,675 |
| 2015-11-25 | 1,663 | 1,684 | 1,656 | 1,661 | 86,600 | 1,661 |
| 2015-11-24 | 1,652 | 1,668 | 1,651 | 1,662 | 91,600 | 1,662 |
| 2015-11-20 | 1,631 | 1,660 | 1,630 | 1,647 | 185,300 | 1,647 |
| 2015-11-19 | 1,680 | 1,681 | 1,634 | 1,641 | 267,000 | 1,641 |
| 2015-11-18 | 1,674 | 1,699 | 1,641 | 1,680 | 197,000 | 1,680 |
| 2015-11-17 | 1,735 | 1,735 | 1,649 | 1,663 | 380,300 | 1,663 |
| 2015-11-16 | 1,727 | 1,798 | 1,717 | 1,753 | 291,200 | 1,753 |
| 2015-11-13 | 1,708 | 1,750 | 1,705 | 1,747 | 148,200 | 1,747 |
| 2015-11-12 | 1,710 | 1,739 | 1,707 | 1,734 | 97,800 | 1,734 |
| 2015-11-11 | 1,735 | 1,761 | 1,721 | 1,731 | 149,400 | 1,731 |
| 2015-11-10 | 1,707 | 1,746 | 1,695 | 1,738 | 214,200 | 1,738 |
| 2015-11-09 | 1,620 | 1,727 | 1,620 | 1,723 | 413,800 | 1,723 |
| 2015-11-06 | 1,536 | 1,556 | 1,522 | 1,546 | 101,800 | 1,546 |
| 2015-11-05 | 1,570 | 1,594 | 1,549 | 1,557 | 169,900 | 1,557 |
| 2015-11-04 | 1,550 | 1,605 | 1,550 | 1,581 | 227,900 | 1,581 |
| 2015-11-02 | 1,563 | 1,569 | 1,522 | 1,539 | 160,000 | 1,539 |
| 2015-10-30 | 1,538 | 1,576 | 1,538 | 1,560 | 256,600 | 1,560 |
| 2015-10-29 | 1,512 | 1,548 | 1,497 | 1,535 | 229,900 | 1,535 |
| 2015-10-28 | 1,510 | 1,510 | 1,482 | 1,492 | 116,600 | 1,492 |
| 2015-10-27 | 1,505 | 1,524 | 1,496 | 1,502 | 132,000 | 1,502 |
| 2015-10-26 | 1,492 | 1,519 | 1,482 | 1,498 | 185,200 | 1,498 |
| 2015-10-23 | 1,516 | 1,530 | 1,478 | 1,492 | 223,600 | 1,492 |
| 2015-10-22 | 1,477 | 1,504 | 1,477 | 1,490 | 138,000 | 1,490 |
| 2015-10-21 | 1,478 | 1,504 | 1,456 | 1,499 | 179,600 | 1,499 |
| 2015-10-20 | 1,487 | 1,493 | 1,460 | 1,476 | 121,900 | 1,476 |
| 2015-10-19 | 1,529 | 1,541 | 1,464 | 1,482 | 287,900 | 1,482 |
| 2015-10-16 | 1,540 | 1,558 | 1,512 | 1,515 | 266,800 | 1,515 |
| 2015-10-15 | 1,514 | 1,558 | 1,505 | 1,550 | 111,900 | 1,550 |
| 2015-10-14 | 1,547 | 1,566 | 1,516 | 1,524 | 234,800 | 1,524 |
| 2015-10-13 | 1,503 | 1,557 | 1,492 | 1,557 | 374,900 | 1,557 |
| 2015-10-09 | 1,465 | 1,491 | 1,454 | 1,490 | 215,000 | 1,490 |
| 2015-10-08 | 1,516 | 1,526 | 1,461 | 1,465 | 457,800 | 1,465 |
| 2015-10-07 | 1,532 | 1,532 | 1,473 | 1,521 | 319,000 | 1,521 |
| 2015-10-06 | 1,535 | 1,552 | 1,511 | 1,538 | 279,400 | 1,538 |
| 2015-10-05 | 1,487 | 1,526 | 1,479 | 1,497 | 205,100 | 1,497 |
| 2015-10-02 | 1,435 | 1,482 | 1,417 | 1,476 | 334,900 | 1,476 |
| 2015-10-01 | 1,474 | 1,481 | 1,429 | 1,444 | 267,200 | 1,444 |
| 2015-09-30 | 1,421 | 1,481 | 1,420 | 1,463 | 202,000 | 1,463 |
| 2015-09-29 | 1,452 | 1,453 | 1,403 | 1,418 | 284,800 | 1,418 |
| 2015-09-28 | 1,455 | 1,485 | 1,441 | 1,471 | 146,300 | 1,471 |
| 2015-09-25 | 1,432 | 1,462 | 1,417 | 1,458 | 215,900 | 1,458 |
| 2015-09-24 | 1,451 | 1,468 | 1,422 | 1,427 | 210,700 | 1,427 |
| 2015-09-18 | 1,471 | 1,480 | 1,441 | 1,469 | 210,300 | 1,469 |
| 2015-09-17 | 1,500 | 1,503 | 1,465 | 1,471 | 177,100 | 1,471 |
| 2015-09-16 | 1,511 | 1,526 | 1,478 | 1,490 | 83,000 | 1,490 |
| 2015-09-15 | 1,499 | 1,530 | 1,490 | 1,497 | 210,500 | 1,497 |
| 2015-09-14 | 1,511 | 1,529 | 1,468 | 1,469 | 208,200 | 1,469 |
| 2015-09-11 | 1,498 | 1,539 | 1,496 | 1,511 | 247,600 | 1,511 |
| 2015-09-10 | 1,498 | 1,544 | 1,490 | 1,529 | 133,100 | 1,529 |
| 2015-09-09 | 1,515 | 1,538 | 1,470 | 1,530 | 398,200 | 1,530 |
| 2015-09-08 | 1,523 | 1,541 | 1,464 | 1,467 | 235,500 | 1,467 |
| 2015-09-07 | 1,513 | 1,550 | 1,489 | 1,535 | 202,300 | 1,535 |
| 2015-09-04 | 1,600 | 1,613 | 1,517 | 1,534 | 257,400 | 1,534 |
| 2015-09-03 | 1,612 | 1,650 | 1,596 | 1,606 | 190,000 | 1,606 |
| 2015-09-02 | 1,595 | 1,618 | 1,564 | 1,580 | 235,800 | 1,580 |
| 2015-09-01 | 1,690 | 1,697 | 1,618 | 1,624 | 359,200 | 1,624 |
| 2015-08-31 | 1,734 | 1,742 | 1,680 | 1,714 | 322,200 | 1,714 |
| 2015-08-28 | 1,650 | 1,760 | 1,650 | 1,751 | 414,800 | 1,751 |
| 2015-08-27 | 1,630 | 1,631 | 1,575 | 1,602 | 256,000 | 1,602 |
| 2015-08-26 | 1,560 | 1,605 | 1,536 | 1,595 | 304,600 | 1,595 |
| 2015-08-25 | 1,500 | 1,680 | 1,480 | 1,558 | 1,261,900 | 1,558 |
| 2015-08-24 | 1,828 | 1,850 | 1,737 | 1,748 | 274,800 | 1,748 |
| 2015-08-21 | 1,896 | 1,935 | 1,874 | 1,877 | 221,600 | 1,877 |
| 2015-08-20 | 1,987 | 2,016 | 1,965 | 1,966 | 113,900 | 1,966 |
| 2015-08-19 | 1,974 | 2,010 | 1,973 | 1,987 | 168,200 | 1,987 |
| 2015-08-18 | 1,940 | 2,000 | 1,940 | 1,995 | 181,200 | 1,995 |
| 2015-08-17 | 1,961 | 1,993 | 1,956 | 1,978 | 111,600 | 1,978 |
| 2015-08-14 | 1,946 | 1,960 | 1,928 | 1,942 | 82,000 | 1,942 |
| 2015-08-13 | 1,930 | 1,967 | 1,918 | 1,960 | 103,800 | 1,960 |
| 2015-08-12 | 1,955 | 1,960 | 1,931 | 1,942 | 82,300 | 1,942 |
| 2015-08-11 | 1,974 | 1,975 | 1,929 | 1,959 | 88,000 | 1,959 |
| 2015-08-10 | 1,960 | 1,998 | 1,956 | 1,973 | 85,800 | 1,973 |
| 2015-08-07 | 1,950 | 1,966 | 1,930 | 1,955 | 84,700 | 1,955 |
| 2015-08-06 | 1,988 | 2,010 | 1,950 | 1,956 | 228,700 | 1,956 |
| 2015-08-05 | 1,910 | 1,989 | 1,898 | 1,987 | 252,200 | 1,987 |
| 2015-08-04 | 1,826 | 1,934 | 1,825 | 1,908 | 320,600 | 1,908 |
| 2015-08-03 | 1,880 | 1,884 | 1,831 | 1,838 | 292,900 | 1,838 |
| 2015-07-31 | 1,901 | 1,907 | 1,877 | 1,891 | 170,300 | 1,891 |
| 2015-07-30 | 1,890 | 1,924 | 1,874 | 1,914 | 269,600 | 1,914 |
| 2015-07-29 | 1,939 | 1,940 | 1,901 | 1,906 | 168,100 | 1,906 |
| 2015-07-28 | 1,915 | 1,941 | 1,893 | 1,928 | 151,000 | 1,928 |
| 2015-07-27 | 1,979 | 1,979 | 1,922 | 1,930 | 94,600 | 1,930 |
| 2015-07-24 | 1,949 | 1,989 | 1,940 | 1,980 | 211,600 | 1,980 |
| 2015-07-23 | 1,990 | 2,003 | 1,941 | 1,945 | 259,700 | 1,945 |
| 2015-07-22 | 2,014 | 2,027 | 1,983 | 1,991 | 214,200 | 1,991 |
| 2015-07-21 | 2,020 | 2,070 | 2,014 | 2,057 | 121,400 | 2,057 |
| 2015-07-17 | 2,011 | 2,031 | 1,985 | 2,007 | 215,400 | 2,007 |
| 2015-07-16 | 2,045 | 2,064 | 2,034 | 2,039 | 95,000 | 2,039 |
| 2015-07-15 | 2,020 | 2,058 | 2,020 | 2,038 | 117,600 | 2,038 |
| 2015-07-14 | 2,009 | 2,022 | 1,996 | 2,013 | 95,600 | 2,013 |
| 2015-07-13 | 1,968 | 2,010 | 1,964 | 1,985 | 88,900 | 1,985 |
| 2015-07-10 | 1,950 | 1,993 | 1,944 | 1,961 | 143,300 | 1,961 |
| 2015-07-09 | 1,948 | 1,951 | 1,875 | 1,935 | 283,900 | 1,935 |
| 2015-07-08 | 2,014 | 2,024 | 1,992 | 1,996 | 197,200 | 1,996 |
| 2015-07-07 | 1,997 | 2,039 | 1,992 | 2,017 | 71,400 | 2,017 |
| 2015-07-06 | 2,000 | 2,028 | 1,978 | 1,985 | 106,700 | 1,985 |
| 2015-07-03 | 2,020 | 2,032 | 2,011 | 2,024 | 115,000 | 2,024 |
| 2015-07-02 | 2,030 | 2,049 | 2,020 | 2,047 | 86,500 | 2,047 |
| 2015-07-01 | 2,001 | 2,027 | 1,991 | 2,017 | 78,300 | 2,017 |
| 2015-06-30 | 1,991 | 2,018 | 1,985 | 2,008 | 100,000 | 2,008 |
| 2015-06-29 | 2,038 | 2,039 | 1,984 | 1,985 | 151,500 | 1,985 |
| 2015-06-26 | 2,061 | 2,088 | 2,046 | 2,063 | 95,600 | 2,063 |
| 2015-06-25 | 2,111 | 2,124 | 2,058 | 2,062 | 122,700 | 2,062 |
| 2015-06-24 | 2,099 | 2,134 | 2,098 | 2,124 | 245,200 | 2,124 |
| 2015-06-23 | 2,073 | 2,099 | 2,070 | 2,099 | 205,600 | 2,099 |
| 2015-06-22 | 2,065 | 2,076 | 2,051 | 2,073 | 84,800 | 2,073 |
| 2015-06-19 | 2,056 | 2,078 | 2,041 | 2,062 | 310,500 | 2,062 |
| 2015-06-18 | 1,999 | 2,050 | 1,995 | 2,034 | 215,600 | 2,034 |
| 2015-06-17 | 1,970 | 2,026 | 1,960 | 2,004 | 342,600 | 2,004 |
| 2015-06-16 | 1,969 | 1,981 | 1,954 | 1,954 | 193,500 | 1,954 |
| 2015-06-15 | 1,970 | 1,984 | 1,956 | 1,974 | 260,100 | 1,974 |
| 2015-06-12 | 1,969 | 2,005 | 1,968 | 1,984 | 408,800 | 1,984 |
| 2015-06-11 | 1,926 | 1,956 | 1,912 | 1,951 | 218,900 | 1,951 |
| 2015-06-10 | 1,962 | 1,980 | 1,921 | 1,930 | 315,000 | 1,930 |
| 2015-06-09 | 1,994 | 2,004 | 1,958 | 1,958 | 445,900 | 1,958 |
| 2015-06-08 | 2,022 | 2,022 | 1,992 | 2,006 | 110,000 | 2,006 |
| 2015-06-05 | 1,996 | 2,030 | 1,996 | 2,019 | 89,300 | 2,019 |
| 2015-06-04 | 2,011 | 2,027 | 1,998 | 2,003 | 220,900 | 2,003 |
| 2015-06-03 | 1,999 | 2,023 | 1,987 | 2,019 | 171,800 | 2,019 |
| 2015-06-02 | 1,974 | 2,023 | 1,972 | 2,010 | 196,900 | 2,010 |
| 2015-06-01 | 1,977 | 1,988 | 1,967 | 1,974 | 175,100 | 1,974 |
| 2015-05-29 | 2,000 | 2,010 | 1,974 | 1,974 | 274,400 | 1,974 |
| 2015-05-28 | 2,040 | 2,040 | 2,011 | 2,021 | 220,400 | 2,021 |
| 2015-05-27 | 2,040 | 2,048 | 2,019 | 2,034 | 251,600 | 2,034 |
| 2015-05-26 | 2,040 | 2,071 | 2,036 | 2,049 | 261,000 | 2,049 |
| 2015-05-25 | 2,060 | 2,091 | 2,045 | 2,053 | 274,800 | 2,053 |
| 2015-05-22 | 2,060 | 2,084 | 2,038 | 2,077 | 154,700 | 2,077 |
| 2015-05-21 | 2,090 | 2,118 | 2,073 | 2,076 | 277,600 | 2,076 |
| 2015-05-20 | 2,045 | 2,094 | 2,042 | 2,073 | 349,200 | 2,073 |
| 2015-05-19 | 1,956 | 2,024 | 1,956 | 2,016 | 190,700 | 2,016 |
| 2015-05-18 | 1,936 | 1,992 | 1,930 | 1,970 | 404,200 | 1,970 |
| 2015-05-15 | 2,000 | 2,000 | 1,900 | 1,936 | 630,000 | 1,936 |
| 2015-05-14 | 2,002 | 2,035 | 1,980 | 2,022 | 222,800 | 2,022 |
| 2015-05-13 | 2,000 | 2,070 | 1,992 | 2,013 | 268,900 | 2,013 |
| 2015-05-12 | 2,010 | 2,023 | 1,992 | 2,015 | 139,000 | 2,015 |
| 2015-05-11 | 2,040 | 2,054 | 2,006 | 2,024 | 215,400 | 2,024 |
| 2015-05-08 | 2,000 | 2,021 | 1,999 | 2,000 | 131,600 | 2,000 |
| 2015-05-07 | 1,995 | 2,043 | 1,995 | 2,000 | 140,500 | 2,000 |
| 2015-05-01 | 2,000 | 2,024 | 1,998 | 2,009 | 109,200 | 2,009 |
| 2015-04-30 | 2,040 | 2,046 | 1,998 | 2,024 | 188,200 | 2,024 |
| 2015-04-28 | 2,070 | 2,070 | 2,040 | 2,057 | 128,800 | 2,057 |
| 2015-04-27 | 2,085 | 2,086 | 2,051 | 2,071 | 156,700 | 2,071 |
| 2015-04-24 | 2,064 | 2,108 | 2,053 | 2,093 | 203,400 | 2,093 |
| 2015-04-23 | 2,101 | 2,108 | 2,069 | 2,076 | 160,700 | 2,076 |
| 2015-04-22 | 2,065 | 2,112 | 2,058 | 2,101 | 342,600 | 2,101 |
| 2015-04-21 | 2,062 | 2,072 | 2,032 | 2,043 | 167,900 | 2,043 |
| 2015-04-20 | 2,059 | 2,106 | 2,043 | 2,047 | 227,700 | 2,047 |
| 2015-04-17 | 2,095 | 2,111 | 2,072 | 2,072 | 192,000 | 2,072 |
| 2015-04-16 | 2,110 | 2,114 | 2,061 | 2,102 | 322,500 | 2,102 |
| 2015-04-15 | 2,137 | 2,144 | 2,105 | 2,129 | 328,700 | 2,129 |
| 2015-04-14 | 2,128 | 2,149 | 2,111 | 2,137 | 299,300 | 2,137 |
| 2015-04-13 | 2,120 | 2,168 | 2,100 | 2,130 | 685,800 | 2,130 |
| 2015-04-10 | 2,286 | 2,288 | 2,237 | 2,252 | 521,500 | 2,252 |
| 2015-04-09 | 2,200 | 2,322 | 2,200 | 2,301 | 425,600 | 2,301 |
| 2015-04-08 | 2,250 | 2,257 | 2,185 | 2,215 | 279,700 | 2,215 |
| 2015-04-07 | 2,228 | 2,234 | 2,198 | 2,230 | 225,300 | 2,230 |
| 2015-04-06 | 2,230 | 2,278 | 2,206 | 2,227 | 215,800 | 2,227 |
| 2015-04-03 | 2,249 | 2,268 | 2,212 | 2,227 | 150,100 | 2,227 |
| 2015-04-02 | 2,220 | 2,262 | 2,197 | 2,229 | 282,900 | 2,229 |
| 2015-04-01 | 2,280 | 2,282 | 2,195 | 2,207 | 357,200 | 2,207 |
| 2015-03-31 | 2,230 | 2,318 | 2,212 | 2,286 | 897,200 | 2,286 |
| 2015-03-30 | 2,125 | 2,193 | 2,119 | 2,186 | 359,500 | 2,186 |
| 2015-03-27 | 2,138 | 2,174 | 2,105 | 2,127 | 237,700 | 2,127 |
| 2015-03-26 | 2,170 | 2,187 | 2,126 | 2,135 | 273,900 | 2,135 |
| 2015-03-25 | 2,243 | 2,266 | 2,160 | 2,196 | 466,900 | 2,196 |
| 2015-03-24 | 2,153 | 2,275 | 2,145 | 2,266 | 841,700 | 2,266 |
| 2015-03-23 | 2,095 | 2,175 | 2,091 | 2,169 | 459,300 | 2,169 |
| 2015-03-20 | 1,991 | 2,078 | 1,986 | 2,074 | 417,800 | 2,074 |
| 2015-03-19 | 1,992 | 2,009 | 1,971 | 1,990 | 424,800 | 1,990 |
| 2015-03-18 | 1,976 | 1,999 | 1,967 | 1,992 | 272,100 | 1,992 |
| 2015-03-17 | 1,984 | 2,028 | 1,971 | 1,976 | 439,700 | 1,976 |
| 2015-03-16 | 2,000 | 2,002 | 1,955 | 1,969 | 326,000 | 1,969 |
| 2015-03-13 | 2,022 | 2,023 | 2,003 | 2,003 | 256,100 | 2,003 |
| 2015-03-12 | 2,020 | 2,030 | 2,001 | 2,020 | 305,400 | 2,020 |
| 2015-03-11 | 2,018 | 2,032 | 2,006 | 2,010 | 128,300 | 2,010 |
| 2015-03-10 | 2,045 | 2,069 | 2,002 | 2,016 | 265,000 | 2,016 |
| 2015-03-09 | 2,054 | 2,084 | 2,015 | 2,043 | 401,300 | 2,043 |
| 2015-03-06 | 2,028 | 2,068 | 2,027 | 2,042 | 364,900 | 2,042 |
| 2015-03-05 | 2,006 | 2,056 | 2,006 | 2,029 | 170,500 | 2,029 |
| 2015-03-04 | 2,025 | 2,045 | 2,005 | 2,016 | 129,000 | 2,016 |
| 2015-03-03 | 2,010 | 2,026 | 2,000 | 2,025 | 123,800 | 2,025 |
| 2015-03-02 | 2,000 | 2,020 | 1,992 | 2,002 | 157,500 | 2,002 |
| 2015-02-27 | 2,002 | 2,026 | 2,000 | 2,005 | 240,400 | 2,005 |
| 2015-02-26 | 2,046 | 2,052 | 2,010 | 2,019 | 237,100 | 2,019 |
| 2015-02-25 | 2,090 | 2,096 | 2,050 | 2,053 | 213,500 | 2,053 |
| 2015-02-24 | 2,057 | 2,095 | 2,046 | 2,079 | 262,200 | 2,079 |
| 2015-02-23 | 2,101 | 2,102 | 2,041 | 2,049 | 307,000 | 2,049 |
| 2015-02-20 | 2,120 | 2,139 | 2,106 | 2,118 | 242,400 | 2,118 |
| 2015-02-19 | 2,152 | 2,162 | 2,121 | 2,139 | 335,500 | 2,139 |
| 2015-02-18 | 2,154 | 2,190 | 2,125 | 2,170 | 339,700 | 2,170 |
| 2015-02-17 | 2,072 | 2,156 | 2,065 | 2,144 | 868,300 | 2,144 |
| 2015-02-16 | 2,051 | 2,112 | 1,980 | 2,092 | 677,600 | 2,092 |
| 2015-02-13 | 2,107 | 2,190 | 1,961 | 2,054 | 1,490,800 | 2,054 |
| 2015-02-12 | 2,357 | 2,396 | 2,232 | 2,307 | 787,500 | 2,307 |
| 2015-02-10 | 2,268 | 2,355 | 2,268 | 2,341 | 609,300 | 2,341 |
| 2015-02-09 | 2,200 | 2,271 | 2,191 | 2,268 | 606,900 | 2,268 |
| 2015-02-06 | 2,151 | 2,190 | 2,149 | 2,186 | 295,900 | 2,186 |
| 2015-02-05 | 2,081 | 2,160 | 2,079 | 2,143 | 556,300 | 2,143 |
| 2015-02-04 | 2,057 | 2,093 | 2,035 | 2,076 | 252,000 | 2,076 |
| 2015-02-03 | 2,123 | 2,130 | 2,012 | 2,035 | 299,100 | 2,035 |
| 2015-02-02 | 2,070 | 2,124 | 2,056 | 2,118 | 279,600 | 2,118 |
| 2015-01-30 | 2,071 | 2,097 | 2,068 | 2,079 | 217,500 | 2,079 |
| 2015-01-29 | 2,060 | 2,085 | 2,037 | 2,054 | 201,200 | 2,054 |
| 2015-01-28 | 2,050 | 2,095 | 2,050 | 2,063 | 175,100 | 2,063 |
| 2015-01-27 | 2,060 | 2,068 | 2,044 | 2,060 | 126,900 | 2,060 |
| 2015-01-26 | 2,000 | 2,056 | 2,000 | 2,051 | 135,700 | 2,051 |
| 2015-01-23 | 2,067 | 2,067 | 2,023 | 2,042 | 144,400 | 2,042 |
| 2015-01-22 | 2,085 | 2,085 | 2,025 | 2,042 | 196,300 | 2,042 |
| 2015-01-21 | 2,065 | 2,095 | 2,042 | 2,088 | 237,800 | 2,088 |
| 2015-01-20 | 2,050 | 2,067 | 2,000 | 2,060 | 841,200 | 2,060 |
| 2015-01-19 | 2,020 | 2,049 | 1,951 | 2,044 | 299,800 | 2,044 |
| 2015-01-16 | 2,030 | 2,058 | 1,973 | 2,023 | 269,700 | 2,023 |
| 2015-01-15 | 2,026 | 2,060 | 2,026 | 2,055 | 184,100 | 2,055 |
| 2015-01-14 | 1,994 | 2,060 | 1,986 | 2,025 | 269,100 | 2,025 |
| 2015-01-13 | 1,921 | 1,996 | 1,915 | 1,995 | 196,000 | 1,995 |
| 2015-01-09 | 1,963 | 1,976 | 1,941 | 1,961 | 201,300 | 1,961 |
| 2015-01-08 | 1,914 | 1,958 | 1,911 | 1,954 | 125,800 | 1,954 |
| 2015-01-07 | 1,920 | 1,950 | 1,901 | 1,913 | 213,900 | 1,913 |
| 2015-01-06 | 1,940 | 1,964 | 1,928 | 1,929 | 255,600 | 1,929 |
| 2015-01-05 | 1,959 | 1,969 | 1,925 | 1,959 | 176,600 | 1,959 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株