4550 日水製薬(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 | 1,438 | 1,438 | 1,420 | 1,427 | 10,600 | 1,427 |
| 2015-12-29 | 1,400 | 1,435 | 1,400 | 1,427 | 19,900 | 1,427 |
| 2015-12-28 | 1,423 | 1,423 | 1,389 | 1,401 | 47,600 | 1,401 |
| 2015-12-25 | 1,500 | 1,517 | 1,411 | 1,425 | 158,500 | 1,425 |
| 2015-12-24 | 1,396 | 1,579 | 1,391 | 1,550 | 130,700 | 1,550 |
| 2015-12-22 | 1,382 | 1,398 | 1,380 | 1,385 | 16,000 | 1,385 |
| 2015-12-21 | 1,390 | 1,392 | 1,378 | 1,378 | 11,800 | 1,378 |
| 2015-12-18 | 1,400 | 1,409 | 1,394 | 1,398 | 8,700 | 1,398 |
| 2015-12-17 | 1,394 | 1,407 | 1,390 | 1,399 | 15,800 | 1,399 |
| 2015-12-16 | 1,388 | 1,390 | 1,369 | 1,387 | 13,800 | 1,387 |
| 2015-12-15 | 1,380 | 1,382 | 1,360 | 1,368 | 16,000 | 1,368 |
| 2015-12-14 | 1,378 | 1,378 | 1,355 | 1,372 | 12,400 | 1,372 |
| 2015-12-11 | 1,379 | 1,392 | 1,373 | 1,386 | 23,000 | 1,386 |
| 2015-12-10 | 1,360 | 1,388 | 1,353 | 1,365 | 19,800 | 1,365 |
| 2015-12-09 | 1,379 | 1,380 | 1,360 | 1,363 | 15,700 | 1,363 |
| 2015-12-08 | 1,383 | 1,388 | 1,376 | 1,379 | 9,000 | 1,379 |
| 2015-12-07 | 1,384 | 1,398 | 1,381 | 1,383 | 15,000 | 1,383 |
| 2015-12-04 | 1,388 | 1,399 | 1,380 | 1,382 | 8,200 | 1,382 |
| 2015-12-03 | 1,378 | 1,398 | 1,370 | 1,394 | 9,900 | 1,394 |
| 2015-12-02 | 1,387 | 1,390 | 1,374 | 1,381 | 10,300 | 1,381 |
| 2015-12-01 | 1,392 | 1,392 | 1,366 | 1,385 | 16,100 | 1,385 |
| 2015-11-30 | 1,385 | 1,400 | 1,374 | 1,378 | 10,200 | 1,378 |
| 2015-11-27 | 1,388 | 1,391 | 1,383 | 1,383 | 7,000 | 1,383 |
| 2015-11-26 | 1,385 | 1,391 | 1,383 | 1,383 | 14,100 | 1,383 |
| 2015-11-25 | 1,390 | 1,400 | 1,380 | 1,387 | 16,300 | 1,387 |
| 2015-11-24 | 1,376 | 1,384 | 1,376 | 1,384 | 13,900 | 1,384 |
| 2015-11-20 | 1,370 | 1,376 | 1,360 | 1,369 | 10,900 | 1,369 |
| 2015-11-19 | 1,400 | 1,400 | 1,337 | 1,382 | 15,300 | 1,382 |
| 2015-11-18 | 1,395 | 1,400 | 1,385 | 1,388 | 11,400 | 1,388 |
| 2015-11-17 | 1,384 | 1,392 | 1,378 | 1,391 | 14,800 | 1,391 |
| 2015-11-16 | 1,384 | 1,387 | 1,367 | 1,380 | 15,400 | 1,380 |
| 2015-11-13 | 1,391 | 1,392 | 1,383 | 1,390 | 6,700 | 1,390 |
| 2015-11-12 | 1,391 | 1,393 | 1,383 | 1,392 | 9,600 | 1,392 |
| 2015-11-11 | 1,386 | 1,395 | 1,382 | 1,391 | 14,600 | 1,391 |
| 2015-11-10 | 1,390 | 1,393 | 1,382 | 1,386 | 8,500 | 1,386 |
| 2015-11-09 | 1,379 | 1,406 | 1,379 | 1,393 | 22,100 | 1,393 |
| 2015-11-06 | 1,354 | 1,379 | 1,353 | 1,373 | 22,500 | 1,373 |
| 2015-11-05 | 1,333 | 1,355 | 1,333 | 1,349 | 19,800 | 1,349 |
| 2015-11-04 | 1,338 | 1,344 | 1,328 | 1,336 | 15,100 | 1,336 |
| 2015-11-02 | 1,334 | 1,337 | 1,328 | 1,332 | 16,700 | 1,332 |
| 2015-10-30 | 1,323 | 1,339 | 1,323 | 1,328 | 22,300 | 1,328 |
| 2015-10-29 | 1,320 | 1,332 | 1,316 | 1,322 | 15,700 | 1,322 |
| 2015-10-28 | 1,318 | 1,320 | 1,310 | 1,319 | 12,700 | 1,319 |
| 2015-10-27 | 1,321 | 1,324 | 1,315 | 1,318 | 7,400 | 1,318 |
| 2015-10-26 | 1,332 | 1,338 | 1,315 | 1,320 | 11,600 | 1,320 |
| 2015-10-23 | 1,334 | 1,334 | 1,319 | 1,321 | 11,500 | 1,321 |
| 2015-10-22 | 1,328 | 1,330 | 1,312 | 1,320 | 15,900 | 1,320 |
| 2015-10-21 | 1,328 | 1,336 | 1,320 | 1,330 | 11,500 | 1,330 |
| 2015-10-20 | 1,320 | 1,340 | 1,320 | 1,328 | 18,700 | 1,328 |
| 2015-10-19 | 1,326 | 1,334 | 1,314 | 1,329 | 10,000 | 1,329 |
| 2015-10-16 | 1,323 | 1,333 | 1,318 | 1,326 | 5,600 | 1,326 |
| 2015-10-15 | 1,307 | 1,319 | 1,302 | 1,319 | 13,300 | 1,319 |
| 2015-10-14 | 1,317 | 1,320 | 1,302 | 1,311 | 10,700 | 1,311 |
| 2015-10-13 | 1,313 | 1,319 | 1,303 | 1,317 | 15,500 | 1,317 |
| 2015-10-09 | 1,294 | 1,320 | 1,293 | 1,320 | 29,800 | 1,320 |
| 2015-10-08 | 1,315 | 1,315 | 1,290 | 1,294 | 22,700 | 1,294 |
| 2015-10-07 | 1,321 | 1,322 | 1,306 | 1,314 | 11,300 | 1,314 |
| 2015-10-06 | 1,311 | 1,335 | 1,310 | 1,320 | 20,200 | 1,320 |
| 2015-10-05 | 1,289 | 1,308 | 1,288 | 1,300 | 18,500 | 1,300 |
| 2015-10-02 | 1,313 | 1,313 | 1,279 | 1,289 | 20,300 | 1,289 |
| 2015-10-01 | 1,310 | 1,317 | 1,292 | 1,313 | 14,100 | 1,313 |
| 2015-09-30 | 1,308 | 1,320 | 1,297 | 1,302 | 18,400 | 1,302 |
| 2015-09-29 | 1,331 | 1,342 | 1,295 | 1,295 | 18,400 | 1,295 |
| 2015-09-28 | 1,356 | 1,363 | 1,347 | 1,363 | 9,300 | 1,363 |
| 2015-09-25 | 1,353 | 1,369 | 1,343 | 1,368 | 14,600 | 1,368 |
| 2015-09-24 | 1,353 | 1,368 | 1,352 | 1,353 | 13,900 | 1,353 |
| 2015-09-18 | 1,353 | 1,375 | 1,353 | 1,368 | 22,000 | 1,368 |
| 2015-09-17 | 1,354 | 1,361 | 1,351 | 1,358 | 12,800 | 1,358 |
| 2015-09-16 | 1,370 | 1,370 | 1,352 | 1,355 | 13,800 | 1,355 |
| 2015-09-15 | 1,363 | 1,377 | 1,356 | 1,357 | 13,500 | 1,357 |
| 2015-09-14 | 1,368 | 1,377 | 1,355 | 1,358 | 22,400 | 1,358 |
| 2015-09-11 | 1,322 | 1,347 | 1,322 | 1,341 | 19,700 | 1,341 |
| 2015-09-10 | 1,342 | 1,347 | 1,330 | 1,339 | 8,800 | 1,339 |
| 2015-09-09 | 1,324 | 1,360 | 1,324 | 1,355 | 16,300 | 1,355 |
| 2015-09-08 | 1,324 | 1,324 | 1,300 | 1,301 | 17,300 | 1,301 |
| 2015-09-07 | 1,315 | 1,342 | 1,306 | 1,321 | 12,800 | 1,321 |
| 2015-09-04 | 1,356 | 1,365 | 1,324 | 1,326 | 13,100 | 1,326 |
| 2015-09-03 | 1,358 | 1,365 | 1,349 | 1,353 | 7,500 | 1,353 |
| 2015-09-02 | 1,336 | 1,366 | 1,336 | 1,352 | 15,700 | 1,352 |
| 2015-09-01 | 1,382 | 1,383 | 1,342 | 1,350 | 24,000 | 1,350 |
| 2015-08-31 | 1,387 | 1,405 | 1,369 | 1,382 | 14,700 | 1,382 |
| 2015-08-28 | 1,379 | 1,385 | 1,357 | 1,376 | 14,300 | 1,376 |
| 2015-08-27 | 1,360 | 1,379 | 1,355 | 1,361 | 22,000 | 1,361 |
| 2015-08-26 | 1,324 | 1,344 | 1,301 | 1,335 | 22,600 | 1,335 |
| 2015-08-25 | 1,300 | 1,387 | 1,288 | 1,326 | 41,600 | 1,326 |
| 2015-08-24 | 1,370 | 1,386 | 1,333 | 1,333 | 37,900 | 1,333 |
| 2015-08-21 | 1,400 | 1,404 | 1,385 | 1,387 | 28,700 | 1,387 |
| 2015-08-20 | 1,431 | 1,439 | 1,416 | 1,419 | 16,800 | 1,419 |
| 2015-08-19 | 1,466 | 1,471 | 1,438 | 1,444 | 17,200 | 1,444 |
| 2015-08-18 | 1,454 | 1,470 | 1,450 | 1,466 | 13,300 | 1,466 |
| 2015-08-17 | 1,442 | 1,453 | 1,442 | 1,451 | 8,500 | 1,451 |
| 2015-08-14 | 1,430 | 1,450 | 1,430 | 1,443 | 14,100 | 1,443 |
| 2015-08-13 | 1,440 | 1,457 | 1,426 | 1,444 | 23,800 | 1,444 |
| 2015-08-12 | 1,461 | 1,465 | 1,437 | 1,445 | 12,000 | 1,445 |
| 2015-08-11 | 1,470 | 1,477 | 1,443 | 1,466 | 17,000 | 1,466 |
| 2015-08-10 | 1,450 | 1,460 | 1,440 | 1,460 | 18,400 | 1,460 |
| 2015-08-07 | 1,444 | 1,450 | 1,437 | 1,448 | 14,000 | 1,448 |
| 2015-08-06 | 1,444 | 1,458 | 1,444 | 1,450 | 19,500 | 1,450 |
| 2015-08-05 | 1,442 | 1,452 | 1,423 | 1,441 | 20,900 | 1,441 |
| 2015-08-04 | 1,446 | 1,451 | 1,436 | 1,442 | 27,400 | 1,442 |
| 2015-08-03 | 1,442 | 1,461 | 1,433 | 1,446 | 22,800 | 1,446 |
| 2015-07-31 | 1,420 | 1,449 | 1,420 | 1,440 | 37,900 | 1,440 |
| 2015-07-30 | 1,408 | 1,417 | 1,380 | 1,414 | 16,200 | 1,414 |
| 2015-07-29 | 1,390 | 1,405 | 1,390 | 1,400 | 8,100 | 1,400 |
| 2015-07-28 | 1,382 | 1,402 | 1,377 | 1,390 | 14,000 | 1,390 |
| 2015-07-27 | 1,414 | 1,414 | 1,394 | 1,396 | 10,400 | 1,396 |
| 2015-07-24 | 1,410 | 1,415 | 1,400 | 1,414 | 17,300 | 1,414 |
| 2015-07-23 | 1,401 | 1,411 | 1,401 | 1,410 | 9,100 | 1,410 |
| 2015-07-22 | 1,402 | 1,410 | 1,395 | 1,398 | 10,700 | 1,398 |
| 2015-07-21 | 1,421 | 1,422 | 1,407 | 1,415 | 8,000 | 1,415 |
| 2015-07-17 | 1,412 | 1,420 | 1,411 | 1,420 | 15,700 | 1,420 |
| 2015-07-16 | 1,402 | 1,410 | 1,402 | 1,409 | 13,700 | 1,409 |
| 2015-07-15 | 1,394 | 1,405 | 1,391 | 1,402 | 14,000 | 1,402 |
| 2015-07-14 | 1,400 | 1,400 | 1,387 | 1,394 | 15,500 | 1,394 |
| 2015-07-13 | 1,374 | 1,379 | 1,360 | 1,378 | 11,000 | 1,378 |
| 2015-07-10 | 1,350 | 1,370 | 1,347 | 1,350 | 21,100 | 1,350 |
| 2015-07-09 | 1,343 | 1,343 | 1,300 | 1,333 | 46,500 | 1,333 |
| 2015-07-08 | 1,386 | 1,389 | 1,358 | 1,358 | 30,500 | 1,358 |
| 2015-07-07 | 1,381 | 1,400 | 1,380 | 1,385 | 14,900 | 1,385 |
| 2015-07-06 | 1,396 | 1,396 | 1,380 | 1,380 | 13,600 | 1,380 |
| 2015-07-03 | 1,410 | 1,417 | 1,395 | 1,397 | 22,600 | 1,397 |
| 2015-07-02 | 1,391 | 1,410 | 1,391 | 1,399 | 11,300 | 1,399 |
| 2015-07-01 | 1,393 | 1,410 | 1,392 | 1,399 | 10,200 | 1,399 |
| 2015-06-30 | 1,380 | 1,407 | 1,379 | 1,398 | 17,700 | 1,398 |
| 2015-06-29 | 1,379 | 1,400 | 1,372 | 1,384 | 22,500 | 1,384 |
| 2015-06-26 | 1,412 | 1,412 | 1,404 | 1,409 | 16,400 | 1,409 |
| 2015-06-25 | 1,397 | 1,410 | 1,397 | 1,406 | 21,800 | 1,406 |
| 2015-06-24 | 1,398 | 1,409 | 1,395 | 1,401 | 23,200 | 1,401 |
| 2015-06-23 | 1,396 | 1,408 | 1,396 | 1,408 | 11,900 | 1,408 |
| 2015-06-22 | 1,405 | 1,407 | 1,394 | 1,402 | 9,400 | 1,402 |
| 2015-06-19 | 1,400 | 1,406 | 1,393 | 1,398 | 9,700 | 1,398 |
| 2015-06-18 | 1,388 | 1,397 | 1,386 | 1,386 | 12,600 | 1,386 |
| 2015-06-17 | 1,402 | 1,402 | 1,388 | 1,388 | 16,600 | 1,388 |
| 2015-06-16 | 1,405 | 1,405 | 1,396 | 1,396 | 19,600 | 1,396 |
| 2015-06-15 | 1,404 | 1,408 | 1,399 | 1,405 | 13,300 | 1,405 |
| 2015-06-12 | 1,405 | 1,410 | 1,403 | 1,406 | 16,200 | 1,406 |
| 2015-06-11 | 1,414 | 1,417 | 1,398 | 1,405 | 15,900 | 1,405 |
| 2015-06-10 | 1,398 | 1,411 | 1,397 | 1,404 | 9,500 | 1,404 |
| 2015-06-09 | 1,404 | 1,413 | 1,399 | 1,399 | 14,600 | 1,399 |
| 2015-06-08 | 1,405 | 1,417 | 1,398 | 1,405 | 12,600 | 1,405 |
| 2015-06-05 | 1,407 | 1,409 | 1,399 | 1,402 | 15,500 | 1,402 |
| 2015-06-04 | 1,404 | 1,404 | 1,396 | 1,400 | 15,400 | 1,400 |
| 2015-06-03 | 1,398 | 1,404 | 1,396 | 1,404 | 13,400 | 1,404 |
| 2015-06-02 | 1,410 | 1,417 | 1,400 | 1,401 | 21,900 | 1,401 |
| 2015-06-01 | 1,408 | 1,419 | 1,402 | 1,405 | 22,000 | 1,405 |
| 2015-05-29 | 1,397 | 1,414 | 1,397 | 1,407 | 10,600 | 1,407 |
| 2015-05-28 | 1,407 | 1,416 | 1,403 | 1,403 | 28,900 | 1,403 |
| 2015-05-27 | 1,401 | 1,411 | 1,401 | 1,407 | 7,100 | 1,407 |
| 2015-05-26 | 1,426 | 1,426 | 1,409 | 1,411 | 11,500 | 1,411 |
| 2015-05-25 | 1,417 | 1,425 | 1,417 | 1,420 | 10,700 | 1,420 |
| 2015-05-22 | 1,417 | 1,427 | 1,417 | 1,417 | 11,500 | 1,417 |
| 2015-05-21 | 1,424 | 1,428 | 1,419 | 1,420 | 10,700 | 1,420 |
| 2015-05-20 | 1,425 | 1,425 | 1,419 | 1,424 | 9,700 | 1,424 |
| 2015-05-19 | 1,419 | 1,427 | 1,413 | 1,416 | 21,700 | 1,416 |
| 2015-05-18 | 1,417 | 1,419 | 1,410 | 1,419 | 14,700 | 1,419 |
| 2015-05-15 | 1,409 | 1,416 | 1,394 | 1,411 | 13,300 | 1,411 |
| 2015-05-14 | 1,400 | 1,408 | 1,392 | 1,399 | 25,500 | 1,399 |
| 2015-05-13 | 1,405 | 1,405 | 1,392 | 1,396 | 15,100 | 1,396 |
| 2015-05-12 | 1,404 | 1,408 | 1,387 | 1,405 | 22,500 | 1,405 |
| 2015-05-11 | 1,404 | 1,411 | 1,366 | 1,404 | 41,700 | 1,404 |
| 2015-05-08 | 1,392 | 1,404 | 1,392 | 1,397 | 11,000 | 1,397 |
| 2015-05-07 | 1,400 | 1,417 | 1,390 | 1,393 | 15,100 | 1,393 |
| 2015-05-01 | 1,420 | 1,420 | 1,400 | 1,408 | 22,000 | 1,408 |
| 2015-04-30 | 1,410 | 1,417 | 1,405 | 1,410 | 20,400 | 1,410 |
| 2015-04-28 | 1,418 | 1,418 | 1,410 | 1,410 | 14,600 | 1,410 |
| 2015-04-27 | 1,420 | 1,420 | 1,404 | 1,412 | 13,100 | 1,412 |
| 2015-04-24 | 1,418 | 1,418 | 1,409 | 1,411 | 10,700 | 1,411 |
| 2015-04-23 | 1,424 | 1,426 | 1,402 | 1,414 | 13,700 | 1,414 |
| 2015-04-22 | 1,417 | 1,427 | 1,405 | 1,417 | 17,700 | 1,417 |
| 2015-04-21 | 1,407 | 1,421 | 1,405 | 1,417 | 27,400 | 1,417 |
| 2015-04-20 | 1,417 | 1,424 | 1,408 | 1,413 | 11,600 | 1,413 |
| 2015-04-17 | 1,424 | 1,437 | 1,416 | 1,419 | 16,600 | 1,419 |
| 2015-04-16 | 1,420 | 1,430 | 1,406 | 1,421 | 16,500 | 1,421 |
| 2015-04-15 | 1,438 | 1,438 | 1,420 | 1,424 | 18,900 | 1,424 |
| 2015-04-14 | 1,416 | 1,443 | 1,416 | 1,429 | 23,400 | 1,429 |
| 2015-04-13 | 1,416 | 1,424 | 1,400 | 1,416 | 15,600 | 1,416 |
| 2015-04-10 | 1,430 | 1,430 | 1,410 | 1,420 | 18,800 | 1,420 |
| 2015-04-09 | 1,423 | 1,429 | 1,400 | 1,418 | 24,900 | 1,418 |
| 2015-04-08 | 1,416 | 1,440 | 1,416 | 1,421 | 29,700 | 1,421 |
| 2015-04-07 | 1,410 | 1,420 | 1,407 | 1,408 | 16,500 | 1,408 |
| 2015-04-06 | 1,415 | 1,424 | 1,390 | 1,405 | 12,000 | 1,405 |
| 2015-04-03 | 1,399 | 1,420 | 1,386 | 1,408 | 24,300 | 1,408 |
| 2015-04-02 | 1,401 | 1,410 | 1,393 | 1,402 | 34,000 | 1,402 |
| 2015-04-01 | 1,425 | 1,429 | 1,375 | 1,390 | 37,100 | 1,390 |
| 2015-03-31 | 1,404 | 1,430 | 1,404 | 1,425 | 35,200 | 1,425 |
| 2015-03-30 | 1,390 | 1,407 | 1,374 | 1,401 | 32,300 | 1,401 |
| 2015-03-27 | 1,394 | 1,417 | 1,382 | 1,394 | 76,400 | 1,394 |
| 2015-03-26 | 1,475 | 1,485 | 1,431 | 1,438 | 69,900 | 1,438 |
| 2015-03-25 | 1,498 | 1,499 | 1,474 | 1,481 | 42,000 | 1,481 |
| 2015-03-24 | 1,493 | 1,510 | 1,489 | 1,492 | 37,200 | 1,492 |
| 2015-03-23 | 1,470 | 1,500 | 1,470 | 1,499 | 41,300 | 1,499 |
| 2015-03-20 | 1,484 | 1,488 | 1,470 | 1,475 | 28,200 | 1,475 |
| 2015-03-19 | 1,470 | 1,485 | 1,463 | 1,480 | 41,000 | 1,480 |
| 2015-03-18 | 1,475 | 1,480 | 1,451 | 1,462 | 35,400 | 1,462 |
| 2015-03-17 | 1,444 | 1,480 | 1,441 | 1,475 | 59,000 | 1,475 |
| 2015-03-16 | 1,410 | 1,439 | 1,410 | 1,421 | 34,100 | 1,421 |
| 2015-03-13 | 1,400 | 1,435 | 1,400 | 1,403 | 70,800 | 1,403 |
| 2015-03-12 | 1,380 | 1,399 | 1,380 | 1,398 | 43,700 | 1,398 |
| 2015-03-11 | 1,372 | 1,382 | 1,371 | 1,374 | 27,200 | 1,374 |
| 2015-03-10 | 1,365 | 1,381 | 1,365 | 1,370 | 28,000 | 1,370 |
| 2015-03-09 | 1,358 | 1,365 | 1,351 | 1,363 | 31,700 | 1,363 |
| 2015-03-06 | 1,348 | 1,356 | 1,348 | 1,353 | 34,900 | 1,353 |
| 2015-03-05 | 1,337 | 1,351 | 1,337 | 1,343 | 24,700 | 1,343 |
| 2015-03-04 | 1,349 | 1,352 | 1,337 | 1,344 | 22,500 | 1,344 |
| 2015-03-03 | 1,362 | 1,365 | 1,347 | 1,349 | 32,600 | 1,349 |
| 2015-03-02 | 1,353 | 1,370 | 1,352 | 1,352 | 22,000 | 1,352 |
| 2015-02-27 | 1,373 | 1,373 | 1,352 | 1,353 | 38,400 | 1,353 |
| 2015-02-26 | 1,385 | 1,389 | 1,370 | 1,373 | 33,900 | 1,373 |
| 2015-02-25 | 1,385 | 1,390 | 1,380 | 1,384 | 16,100 | 1,384 |
| 2015-02-24 | 1,375 | 1,388 | 1,373 | 1,385 | 18,900 | 1,385 |
| 2015-02-23 | 1,380 | 1,380 | 1,360 | 1,374 | 16,800 | 1,374 |
| 2015-02-20 | 1,371 | 1,380 | 1,357 | 1,375 | 27,300 | 1,375 |
| 2015-02-19 | 1,373 | 1,375 | 1,351 | 1,372 | 33,500 | 1,372 |
| 2015-02-18 | 1,329 | 1,385 | 1,329 | 1,362 | 48,600 | 1,362 |
| 2015-02-17 | 1,313 | 1,329 | 1,313 | 1,328 | 28,900 | 1,328 |
| 2015-02-16 | 1,308 | 1,322 | 1,308 | 1,312 | 23,800 | 1,312 |
| 2015-02-13 | 1,304 | 1,308 | 1,294 | 1,303 | 27,400 | 1,303 |
| 2015-02-12 | 1,294 | 1,310 | 1,289 | 1,305 | 30,300 | 1,305 |
| 2015-02-10 | 1,288 | 1,293 | 1,287 | 1,293 | 14,500 | 1,293 |
| 2015-02-09 | 1,290 | 1,294 | 1,287 | 1,288 | 9,000 | 1,288 |
| 2015-02-06 | 1,296 | 1,297 | 1,288 | 1,290 | 14,800 | 1,290 |
| 2015-02-05 | 1,294 | 1,300 | 1,283 | 1,291 | 11,100 | 1,291 |
| 2015-02-04 | 1,288 | 1,300 | 1,285 | 1,297 | 30,000 | 1,297 |
| 2015-02-03 | 1,280 | 1,287 | 1,272 | 1,286 | 25,600 | 1,286 |
| 2015-02-02 | 1,261 | 1,277 | 1,260 | 1,277 | 21,300 | 1,277 |
| 2015-01-30 | 1,266 | 1,271 | 1,263 | 1,267 | 37,000 | 1,267 |
| 2015-01-29 | 1,265 | 1,269 | 1,256 | 1,261 | 17,000 | 1,261 |
| 2015-01-28 | 1,263 | 1,266 | 1,256 | 1,266 | 17,700 | 1,266 |
| 2015-01-27 | 1,259 | 1,265 | 1,255 | 1,265 | 24,600 | 1,265 |
| 2015-01-26 | 1,258 | 1,258 | 1,252 | 1,257 | 9,500 | 1,257 |
| 2015-01-23 | 1,259 | 1,259 | 1,246 | 1,257 | 13,200 | 1,257 |
| 2015-01-22 | 1,250 | 1,259 | 1,250 | 1,254 | 13,300 | 1,254 |
| 2015-01-21 | 1,264 | 1,264 | 1,255 | 1,256 | 9,700 | 1,256 |
| 2015-01-20 | 1,264 | 1,264 | 1,252 | 1,262 | 14,100 | 1,262 |
| 2015-01-19 | 1,246 | 1,261 | 1,246 | 1,252 | 20,700 | 1,252 |
| 2015-01-16 | 1,264 | 1,264 | 1,247 | 1,253 | 17,400 | 1,253 |
| 2015-01-15 | 1,251 | 1,266 | 1,251 | 1,265 | 20,100 | 1,265 |
| 2015-01-14 | 1,252 | 1,262 | 1,250 | 1,251 | 16,900 | 1,251 |
| 2015-01-13 | 1,260 | 1,264 | 1,250 | 1,256 | 24,200 | 1,256 |
| 2015-01-09 | 1,255 | 1,259 | 1,250 | 1,259 | 18,400 | 1,259 |
| 2015-01-08 | 1,250 | 1,256 | 1,249 | 1,256 | 11,100 | 1,256 |
| 2015-01-07 | 1,247 | 1,253 | 1,246 | 1,248 | 21,400 | 1,248 |
| 2015-01-06 | 1,260 | 1,261 | 1,250 | 1,250 | 20,900 | 1,250 |
| 2015-01-05 | 1,260 | 1,271 | 1,260 | 1,261 | 16,200 | 1,261 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株