4553 東和薬品(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 | 7,480 | 7,560 | 7,400 | 7,560 | 41,300 | 2,520 |
| 2015-12-29 | 7,320 | 7,490 | 7,310 | 7,480 | 40,800 | 2,493.33 |
| 2015-12-28 | 7,380 | 7,400 | 7,210 | 7,330 | 43,000 | 2,443.33 |
| 2015-12-25 | 7,400 | 7,420 | 7,270 | 7,340 | 70,500 | 2,446.67 |
| 2015-12-24 | 7,540 | 7,580 | 7,320 | 7,350 | 72,200 | 2,450 |
| 2015-12-22 | 7,440 | 7,530 | 7,410 | 7,490 | 66,400 | 2,496.67 |
| 2015-12-21 | 7,440 | 7,500 | 7,320 | 7,410 | 67,500 | 2,470 |
| 2015-12-18 | 7,700 | 7,880 | 7,540 | 7,540 | 178,800 | 2,513.33 |
| 2015-12-17 | 7,370 | 7,760 | 7,290 | 7,690 | 163,700 | 2,563.33 |
| 2015-12-16 | 7,350 | 7,380 | 7,170 | 7,230 | 102,200 | 2,410 |
| 2015-12-15 | 7,330 | 7,470 | 7,260 | 7,320 | 72,600 | 2,440 |
| 2015-12-14 | 7,360 | 7,360 | 7,250 | 7,330 | 74,800 | 2,443.33 |
| 2015-12-11 | 7,380 | 7,580 | 7,370 | 7,410 | 70,600 | 2,470 |
| 2015-12-10 | 7,380 | 7,460 | 7,350 | 7,420 | 76,200 | 2,473.33 |
| 2015-12-09 | 7,610 | 7,670 | 7,450 | 7,520 | 109,600 | 2,506.67 |
| 2015-12-08 | 7,710 | 7,730 | 7,530 | 7,560 | 66,800 | 2,520 |
| 2015-12-07 | 7,700 | 7,740 | 7,620 | 7,640 | 59,000 | 2,546.67 |
| 2015-12-04 | 7,780 | 7,780 | 7,590 | 7,610 | 163,900 | 2,536.67 |
| 2015-12-03 | 7,920 | 7,950 | 7,810 | 7,870 | 77,700 | 2,623.33 |
| 2015-12-02 | 7,750 | 7,940 | 7,710 | 7,910 | 153,300 | 2,636.67 |
| 2015-12-01 | 7,600 | 7,710 | 7,560 | 7,650 | 89,200 | 2,550 |
| 2015-11-30 | 7,850 | 7,850 | 7,620 | 7,630 | 126,900 | 2,543.33 |
| 2015-11-27 | 7,960 | 8,000 | 7,860 | 7,890 | 57,100 | 2,630 |
| 2015-11-26 | 7,920 | 8,040 | 7,910 | 7,970 | 51,200 | 2,656.67 |
| 2015-11-25 | 7,940 | 7,970 | 7,900 | 7,960 | 69,100 | 2,653.33 |
| 2015-11-24 | 8,010 | 8,030 | 7,940 | 8,000 | 94,400 | 2,666.67 |
| 2015-11-20 | 7,960 | 7,980 | 7,880 | 7,980 | 102,000 | 2,660 |
| 2015-11-19 | 7,800 | 7,980 | 7,760 | 7,920 | 228,700 | 2,640 |
| 2015-11-18 | 7,750 | 7,780 | 7,690 | 7,720 | 110,600 | 2,573.33 |
| 2015-11-17 | 7,740 | 7,790 | 7,650 | 7,720 | 164,300 | 2,573.33 |
| 2015-11-16 | 7,640 | 7,700 | 7,590 | 7,590 | 124,200 | 2,530 |
| 2015-11-13 | 7,630 | 7,780 | 7,630 | 7,770 | 110,900 | 2,590 |
| 2015-11-12 | 7,700 | 7,770 | 7,600 | 7,730 | 157,400 | 2,576.67 |
| 2015-11-11 | 7,870 | 7,900 | 7,720 | 7,730 | 204,600 | 2,576.67 |
| 2015-11-10 | 7,900 | 8,000 | 7,810 | 7,950 | 229,600 | 2,650 |
| 2015-11-09 | 8,490 | 8,490 | 8,240 | 8,350 | 122,800 | 2,783.33 |
| 2015-11-06 | 8,330 | 8,580 | 8,310 | 8,340 | 100,900 | 2,780 |
| 2015-11-05 | 8,370 | 8,380 | 8,220 | 8,300 | 121,200 | 2,766.67 |
| 2015-11-04 | 8,500 | 8,660 | 8,380 | 8,410 | 216,400 | 2,803.33 |
| 2015-11-02 | 8,260 | 8,490 | 8,250 | 8,390 | 172,700 | 2,796.67 |
| 2015-10-30 | 8,010 | 8,340 | 7,920 | 8,260 | 178,900 | 2,753.33 |
| 2015-10-29 | 7,590 | 8,070 | 7,510 | 8,010 | 301,900 | 2,670 |
| 2015-10-28 | 7,650 | 7,680 | 7,550 | 7,630 | 91,700 | 2,543.33 |
| 2015-10-27 | 7,790 | 7,840 | 7,720 | 7,770 | 72,600 | 2,590 |
| 2015-10-26 | 7,790 | 7,800 | 7,690 | 7,740 | 51,900 | 2,580 |
| 2015-10-23 | 7,920 | 7,920 | 7,710 | 7,730 | 64,500 | 2,576.67 |
| 2015-10-22 | 7,680 | 7,840 | 7,670 | 7,810 | 70,800 | 2,603.33 |
| 2015-10-21 | 7,720 | 7,810 | 7,600 | 7,770 | 110,000 | 2,590 |
| 2015-10-20 | 7,900 | 7,950 | 7,770 | 7,790 | 89,700 | 2,596.67 |
| 2015-10-19 | 7,730 | 7,890 | 7,640 | 7,820 | 136,800 | 2,606.67 |
| 2015-10-16 | 7,520 | 7,720 | 7,520 | 7,680 | 156,100 | 2,560 |
| 2015-10-15 | 7,330 | 7,520 | 7,260 | 7,490 | 112,900 | 2,496.67 |
| 2015-10-14 | 7,210 | 7,320 | 7,200 | 7,260 | 101,400 | 2,420 |
| 2015-10-13 | 7,210 | 7,400 | 7,210 | 7,360 | 93,300 | 2,453.33 |
| 2015-10-09 | 7,170 | 7,370 | 7,160 | 7,350 | 124,400 | 2,450 |
| 2015-10-08 | 7,530 | 7,550 | 7,150 | 7,160 | 238,800 | 2,386.67 |
| 2015-10-07 | 7,960 | 7,980 | 7,510 | 7,520 | 191,600 | 2,506.67 |
| 2015-10-06 | 7,780 | 7,950 | 7,700 | 7,930 | 135,900 | 2,643.33 |
| 2015-10-05 | 7,650 | 7,740 | 7,520 | 7,660 | 135,000 | 2,553.33 |
| 2015-10-02 | 7,640 | 7,790 | 7,500 | 7,540 | 122,500 | 2,513.33 |
| 2015-10-01 | 7,700 | 7,830 | 7,550 | 7,770 | 111,800 | 2,590 |
| 2015-09-30 | 7,550 | 7,730 | 7,550 | 7,650 | 111,900 | 2,550 |
| 2015-09-29 | 7,580 | 7,730 | 7,320 | 7,390 | 148,400 | 2,463.33 |
| 2015-09-28 | 7,790 | 7,860 | 7,500 | 7,720 | 92,700 | 2,573.33 |
| 2015-09-25 | 7,720 | 7,900 | 7,710 | 7,800 | 81,400 | 2,600 |
| 2015-09-24 | 7,800 | 7,960 | 7,720 | 7,720 | 102,500 | 2,573.33 |
| 2015-09-18 | 7,850 | 8,030 | 7,810 | 7,900 | 79,500 | 2,633.33 |
| 2015-09-17 | 7,870 | 7,960 | 7,710 | 7,920 | 140,100 | 2,640 |
| 2015-09-16 | 8,060 | 8,130 | 7,770 | 7,850 | 126,800 | 2,616.67 |
| 2015-09-15 | 8,060 | 8,200 | 8,060 | 8,060 | 94,300 | 2,686.67 |
| 2015-09-14 | 8,350 | 8,360 | 8,090 | 8,090 | 124,100 | 2,696.67 |
| 2015-09-11 | 8,220 | 8,450 | 8,130 | 8,240 | 182,600 | 2,746.67 |
| 2015-09-10 | 8,200 | 8,400 | 8,160 | 8,240 | 136,200 | 2,746.67 |
| 2015-09-09 | 8,360 | 8,500 | 8,140 | 8,500 | 122,600 | 2,833.33 |
| 2015-09-08 | 8,450 | 8,490 | 8,020 | 8,060 | 122,200 | 2,686.67 |
| 2015-09-07 | 8,430 | 8,600 | 8,300 | 8,450 | 161,400 | 2,816.67 |
| 2015-09-04 | 8,830 | 8,830 | 8,470 | 8,590 | 192,100 | 2,863.33 |
| 2015-09-03 | 9,080 | 9,180 | 8,810 | 8,840 | 174,500 | 2,946.67 |
| 2015-09-02 | 8,710 | 9,220 | 8,710 | 9,010 | 138,300 | 3,003.33 |
| 2015-09-01 | 9,370 | 9,430 | 8,960 | 8,960 | 116,800 | 2,986.67 |
| 2015-08-31 | 9,350 | 9,460 | 9,230 | 9,440 | 83,100 | 3,146.67 |
| 2015-08-28 | 9,650 | 9,840 | 9,260 | 9,360 | 157,200 | 3,120 |
| 2015-08-27 | 9,490 | 9,680 | 9,350 | 9,400 | 226,000 | 3,133.33 |
| 2015-08-26 | 9,150 | 9,380 | 9,020 | 9,230 | 214,100 | 3,076.67 |
| 2015-08-25 | 8,610 | 9,370 | 8,450 | 8,990 | 269,700 | 2,996.67 |
| 2015-08-24 | 9,200 | 9,440 | 8,950 | 8,990 | 179,800 | 2,996.67 |
| 2015-08-21 | 9,730 | 9,890 | 9,630 | 9,650 | 118,500 | 3,216.67 |
| 2015-08-20 | 10,010 | 10,190 | 9,920 | 10,030 | 107,300 | 3,343.33 |
| 2015-08-19 | 10,180 | 10,480 | 10,000 | 10,050 | 171,700 | 3,350 |
| 2015-08-18 | 10,260 | 10,350 | 10,100 | 10,330 | 183,700 | 3,443.33 |
| 2015-08-17 | 10,190 | 10,370 | 10,150 | 10,350 | 138,300 | 3,450 |
| 2015-08-14 | 9,910 | 10,170 | 9,890 | 10,170 | 179,500 | 3,390 |
| 2015-08-13 | 9,720 | 9,920 | 9,660 | 9,910 | 196,900 | 3,303.33 |
| 2015-08-12 | 9,810 | 9,990 | 9,600 | 9,770 | 247,100 | 3,256.67 |
| 2015-08-11 | 10,400 | 10,400 | 9,800 | 10,000 | 288,900 | 3,333.33 |
| 2015-08-10 | 10,140 | 10,180 | 9,910 | 10,180 | 207,500 | 3,393.33 |
| 2015-08-07 | 9,820 | 10,150 | 9,610 | 10,150 | 247,400 | 3,383.33 |
| 2015-08-06 | 9,980 | 10,170 | 9,770 | 9,820 | 128,700 | 3,273.33 |
| 2015-08-05 | 10,180 | 10,390 | 9,840 | 9,970 | 203,400 | 3,323.33 |
| 2015-08-04 | 9,700 | 10,160 | 9,700 | 10,120 | 202,300 | 3,373.33 |
| 2015-08-03 | 9,460 | 9,660 | 9,440 | 9,640 | 96,700 | 3,213.33 |
| 2015-07-31 | 9,680 | 9,740 | 9,380 | 9,490 | 154,500 | 3,163.33 |
| 2015-07-30 | 9,410 | 9,750 | 9,340 | 9,680 | 279,200 | 3,226.67 |
| 2015-07-29 | 8,970 | 9,130 | 8,920 | 9,110 | 94,800 | 3,036.67 |
| 2015-07-28 | 8,640 | 8,960 | 8,630 | 8,890 | 82,900 | 2,963.33 |
| 2015-07-27 | 9,020 | 9,020 | 8,740 | 8,770 | 93,300 | 2,923.33 |
| 2015-07-24 | 9,150 | 9,270 | 8,950 | 8,980 | 113,500 | 2,993.33 |
| 2015-07-23 | 8,700 | 9,140 | 8,690 | 9,060 | 193,200 | 3,020 |
| 2015-07-22 | 8,700 | 8,740 | 8,580 | 8,690 | 94,600 | 2,896.67 |
| 2015-07-21 | 8,780 | 8,840 | 8,700 | 8,750 | 97,000 | 2,916.67 |
| 2015-07-17 | 8,640 | 8,800 | 8,570 | 8,740 | 121,100 | 2,913.33 |
| 2015-07-16 | 8,360 | 8,620 | 8,350 | 8,550 | 143,800 | 2,850 |
| 2015-07-15 | 8,370 | 8,440 | 8,210 | 8,300 | 152,400 | 2,766.67 |
| 2015-07-14 | 8,150 | 8,420 | 8,140 | 8,310 | 145,200 | 2,770 |
| 2015-07-13 | 7,870 | 8,070 | 7,850 | 8,030 | 122,400 | 2,676.67 |
| 2015-07-10 | 7,950 | 8,110 | 7,750 | 7,780 | 138,600 | 2,593.33 |
| 2015-07-09 | 7,890 | 8,020 | 7,630 | 7,970 | 189,000 | 2,656.67 |
| 2015-07-08 | 7,820 | 8,260 | 7,740 | 7,890 | 236,800 | 2,630 |
| 2015-07-07 | 7,770 | 7,880 | 7,750 | 7,840 | 50,400 | 2,613.33 |
| 2015-07-06 | 7,620 | 7,780 | 7,580 | 7,700 | 58,900 | 2,566.67 |
| 2015-07-03 | 7,900 | 7,900 | 7,700 | 7,770 | 87,400 | 2,590 |
| 2015-07-02 | 7,900 | 7,920 | 7,790 | 7,910 | 83,500 | 2,636.67 |
| 2015-07-01 | 7,860 | 7,970 | 7,700 | 7,840 | 110,300 | 2,613.33 |
| 2015-06-30 | 7,930 | 8,060 | 7,820 | 7,830 | 104,700 | 2,610 |
| 2015-06-29 | 7,700 | 8,030 | 7,700 | 7,850 | 134,400 | 2,616.67 |
| 2015-06-26 | 7,650 | 8,030 | 7,640 | 7,970 | 140,200 | 2,656.67 |
| 2015-06-25 | 7,680 | 7,790 | 7,640 | 7,650 | 83,200 | 2,550 |
| 2015-06-24 | 7,720 | 7,780 | 7,630 | 7,710 | 119,200 | 2,570 |
| 2015-06-23 | 7,540 | 7,690 | 7,530 | 7,650 | 150,000 | 2,550 |
| 2015-06-22 | 7,330 | 7,500 | 7,260 | 7,460 | 109,300 | 2,486.67 |
| 2015-06-19 | 7,170 | 7,330 | 7,150 | 7,300 | 176,900 | 2,433.33 |
| 2015-06-18 | 7,030 | 7,120 | 6,980 | 7,040 | 90,500 | 2,346.67 |
| 2015-06-17 | 7,100 | 7,160 | 7,070 | 7,090 | 104,700 | 2,363.33 |
| 2015-06-16 | 7,120 | 7,120 | 6,970 | 6,970 | 75,000 | 2,323.33 |
| 2015-06-15 | 7,050 | 7,120 | 7,010 | 7,110 | 51,700 | 2,370 |
| 2015-06-12 | 7,100 | 7,180 | 7,020 | 7,080 | 101,600 | 2,360 |
| 2015-06-11 | 6,950 | 7,050 | 6,940 | 7,010 | 86,200 | 2,336.67 |
| 2015-06-10 | 6,770 | 6,860 | 6,720 | 6,850 | 73,800 | 2,283.33 |
| 2015-06-09 | 6,840 | 6,850 | 6,750 | 6,770 | 80,800 | 2,256.67 |
| 2015-06-08 | 6,880 | 6,950 | 6,850 | 6,880 | 57,200 | 2,293.33 |
| 2015-06-05 | 7,050 | 7,050 | 6,900 | 6,920 | 86,800 | 2,306.67 |
| 2015-06-04 | 7,040 | 7,130 | 7,000 | 7,020 | 92,000 | 2,340 |
| 2015-06-03 | 7,020 | 7,030 | 6,930 | 6,950 | 55,100 | 2,316.67 |
| 2015-06-02 | 6,890 | 7,070 | 6,890 | 7,040 | 130,200 | 2,346.67 |
| 2015-06-01 | 6,830 | 6,990 | 6,830 | 6,930 | 91,100 | 2,310 |
| 2015-05-29 | 6,860 | 6,900 | 6,730 | 6,830 | 98,500 | 2,276.67 |
| 2015-05-28 | 6,990 | 6,990 | 6,830 | 6,860 | 103,900 | 2,286.67 |
| 2015-05-27 | 6,940 | 7,000 | 6,810 | 6,860 | 175,400 | 2,286.67 |
| 2015-05-26 | 6,840 | 6,940 | 6,840 | 6,930 | 167,700 | 2,310 |
| 2015-05-25 | 6,720 | 6,870 | 6,660 | 6,780 | 182,000 | 2,260 |
| 2015-05-22 | 6,440 | 6,690 | 6,370 | 6,620 | 357,800 | 2,206.67 |
| 2015-05-21 | 6,360 | 6,420 | 6,270 | 6,280 | 188,100 | 2,093.33 |
| 2015-05-20 | 6,340 | 6,530 | 6,340 | 6,380 | 188,300 | 2,126.67 |
| 2015-05-19 | 6,320 | 6,370 | 6,270 | 6,340 | 146,600 | 2,113.33 |
| 2015-05-18 | 6,440 | 6,440 | 6,190 | 6,220 | 162,400 | 2,073.33 |
| 2015-05-15 | 6,200 | 6,450 | 6,200 | 6,270 | 189,500 | 2,090 |
| 2015-05-14 | 6,420 | 6,500 | 6,370 | 6,400 | 77,700 | 2,133.33 |
| 2015-05-13 | 6,360 | 6,550 | 6,330 | 6,520 | 94,400 | 2,173.33 |
| 2015-05-12 | 6,290 | 6,350 | 6,250 | 6,340 | 46,500 | 2,113.33 |
| 2015-05-11 | 6,350 | 6,360 | 6,250 | 6,300 | 91,700 | 2,100 |
| 2015-05-08 | 6,390 | 6,390 | 6,310 | 6,340 | 59,300 | 2,113.33 |
| 2015-05-07 | 6,450 | 6,450 | 6,310 | 6,360 | 61,000 | 2,120 |
| 2015-05-01 | 6,450 | 6,580 | 6,340 | 6,400 | 151,900 | 2,133.33 |
| 2015-04-30 | 6,500 | 6,500 | 6,300 | 6,330 | 90,500 | 2,110 |
| 2015-04-28 | 6,530 | 6,530 | 6,480 | 6,500 | 44,500 | 2,166.67 |
| 2015-04-27 | 6,460 | 6,480 | 6,410 | 6,460 | 28,400 | 2,153.33 |
| 2015-04-24 | 6,420 | 6,510 | 6,360 | 6,480 | 66,700 | 2,160 |
| 2015-04-23 | 6,410 | 6,440 | 6,350 | 6,370 | 68,700 | 2,123.33 |
| 2015-04-22 | 6,470 | 6,610 | 6,410 | 6,440 | 139,800 | 2,146.67 |
| 2015-04-21 | 6,410 | 6,410 | 6,330 | 6,380 | 56,100 | 2,126.67 |
| 2015-04-20 | 6,400 | 6,460 | 6,300 | 6,310 | 79,100 | 2,103.33 |
| 2015-04-17 | 6,390 | 6,470 | 6,340 | 6,430 | 103,000 | 2,143.33 |
| 2015-04-16 | 6,420 | 6,460 | 6,320 | 6,420 | 77,000 | 2,140 |
| 2015-04-15 | 6,640 | 6,640 | 6,410 | 6,440 | 158,800 | 2,146.67 |
| 2015-04-14 | 6,790 | 6,850 | 6,660 | 6,680 | 132,300 | 2,226.67 |
| 2015-04-13 | 6,860 | 6,960 | 6,780 | 6,810 | 86,500 | 2,270 |
| 2015-04-10 | 6,820 | 6,910 | 6,780 | 6,840 | 65,300 | 2,280 |
| 2015-04-09 | 6,790 | 6,910 | 6,770 | 6,840 | 58,500 | 2,280 |
| 2015-04-08 | 6,750 | 6,850 | 6,730 | 6,830 | 47,100 | 2,276.67 |
| 2015-04-07 | 6,780 | 6,810 | 6,680 | 6,760 | 87,300 | 2,253.33 |
| 2015-04-06 | 6,790 | 6,860 | 6,720 | 6,820 | 33,800 | 2,273.33 |
| 2015-04-03 | 6,870 | 6,890 | 6,700 | 6,800 | 49,900 | 2,266.67 |
| 2015-04-02 | 6,850 | 6,910 | 6,810 | 6,830 | 30,500 | 2,276.67 |
| 2015-04-01 | 6,770 | 6,860 | 6,710 | 6,800 | 52,400 | 2,266.67 |
| 2015-03-31 | 7,080 | 7,130 | 6,860 | 6,870 | 69,200 | 2,290 |
| 2015-03-30 | 6,750 | 7,050 | 6,730 | 7,020 | 109,600 | 2,340 |
| 2015-03-27 | 6,740 | 6,860 | 6,680 | 6,710 | 50,300 | 2,236.67 |
| 2015-03-26 | 6,940 | 6,950 | 6,760 | 6,810 | 76,100 | 2,270 |
| 2015-03-25 | 7,050 | 7,090 | 6,890 | 6,940 | 79,500 | 2,313.33 |
| 2015-03-24 | 6,830 | 7,090 | 6,810 | 7,040 | 151,400 | 2,346.67 |
| 2015-03-23 | 6,900 | 6,930 | 6,780 | 6,820 | 80,700 | 2,273.33 |
| 2015-03-20 | 6,800 | 6,890 | 6,790 | 6,870 | 83,300 | 2,290 |
| 2015-03-19 | 6,890 | 6,900 | 6,730 | 6,790 | 79,700 | 2,263.33 |
| 2015-03-18 | 6,880 | 6,900 | 6,770 | 6,880 | 72,100 | 2,293.33 |
| 2015-03-17 | 6,680 | 6,880 | 6,620 | 6,880 | 120,100 | 2,293.33 |
| 2015-03-16 | 6,790 | 6,880 | 6,620 | 6,650 | 128,900 | 2,216.67 |
| 2015-03-13 | 6,750 | 6,840 | 6,700 | 6,740 | 146,100 | 2,246.67 |
| 2015-03-12 | 6,920 | 6,960 | 6,770 | 6,850 | 118,400 | 2,283.33 |
| 2015-03-11 | 6,950 | 7,010 | 6,870 | 6,880 | 94,200 | 2,293.33 |
| 2015-03-10 | 7,140 | 7,190 | 6,950 | 7,040 | 62,100 | 2,346.67 |
| 2015-03-09 | 7,240 | 7,290 | 7,080 | 7,090 | 80,400 | 2,363.33 |
| 2015-03-06 | 7,060 | 7,240 | 7,060 | 7,210 | 118,500 | 2,403.33 |
| 2015-03-05 | 6,890 | 7,230 | 6,880 | 7,140 | 167,800 | 2,380 |
| 2015-03-04 | 6,790 | 6,910 | 6,740 | 6,790 | 70,500 | 2,263.33 |
| 2015-03-03 | 6,590 | 6,960 | 6,560 | 6,870 | 189,400 | 2,290 |
| 2015-03-02 | 6,440 | 6,640 | 6,440 | 6,590 | 99,000 | 2,196.67 |
| 2015-02-27 | 6,450 | 6,590 | 6,350 | 6,420 | 114,700 | 2,140 |
| 2015-02-26 | 6,300 | 6,440 | 6,300 | 6,390 | 94,500 | 2,130 |
| 2015-02-25 | 6,470 | 6,510 | 6,300 | 6,330 | 189,700 | 2,110 |
| 2015-02-24 | 6,550 | 6,550 | 6,400 | 6,480 | 115,900 | 2,160 |
| 2015-02-23 | 6,650 | 6,720 | 6,500 | 6,540 | 109,700 | 2,180 |
| 2015-02-20 | 6,800 | 6,800 | 6,520 | 6,540 | 219,700 | 2,180 |
| 2015-02-19 | 6,590 | 6,890 | 6,560 | 6,840 | 159,400 | 2,280 |
| 2015-02-18 | 6,450 | 6,590 | 6,440 | 6,530 | 127,500 | 2,176.67 |
| 2015-02-17 | 6,400 | 6,700 | 6,400 | 6,480 | 126,800 | 2,160 |
| 2015-02-16 | 6,700 | 6,900 | 6,480 | 6,500 | 216,500 | 2,166.67 |
| 2015-02-13 | 6,400 | 6,820 | 6,370 | 6,780 | 285,800 | 2,260 |
| 2015-02-12 | 6,000 | 6,440 | 5,980 | 6,330 | 259,600 | 2,110 |
| 2015-02-10 | 5,980 | 6,250 | 5,800 | 5,980 | 405,100 | 1,993.33 |
| 2015-02-09 | 5,400 | 5,480 | 5,360 | 5,480 | 69,000 | 1,826.67 |
| 2015-02-06 | 5,380 | 5,380 | 5,310 | 5,330 | 16,100 | 1,776.67 |
| 2015-02-05 | 5,370 | 5,370 | 5,290 | 5,290 | 17,600 | 1,763.33 |
| 2015-02-04 | 5,280 | 5,380 | 5,220 | 5,370 | 27,100 | 1,790 |
| 2015-02-03 | 5,350 | 5,350 | 5,150 | 5,180 | 20,100 | 1,726.67 |
| 2015-02-02 | 5,340 | 5,340 | 5,280 | 5,330 | 12,200 | 1,776.67 |
| 2015-01-30 | 5,340 | 5,390 | 5,290 | 5,380 | 15,400 | 1,793.33 |
| 2015-01-29 | 5,300 | 5,380 | 5,300 | 5,340 | 16,200 | 1,780 |
| 2015-01-28 | 5,260 | 5,320 | 5,240 | 5,310 | 11,400 | 1,770 |
| 2015-01-27 | 5,250 | 5,270 | 5,220 | 5,260 | 25,600 | 1,753.33 |
| 2015-01-26 | 5,150 | 5,250 | 5,150 | 5,250 | 27,900 | 1,750 |
| 2015-01-23 | 5,250 | 5,310 | 5,190 | 5,210 | 30,600 | 1,736.67 |
| 2015-01-22 | 5,370 | 5,370 | 5,210 | 5,250 | 25,100 | 1,750 |
| 2015-01-21 | 5,370 | 5,440 | 5,310 | 5,370 | 49,600 | 1,790 |
| 2015-01-20 | 5,240 | 5,310 | 5,240 | 5,310 | 36,600 | 1,770 |
| 2015-01-19 | 5,350 | 5,350 | 5,200 | 5,240 | 32,100 | 1,746.67 |
| 2015-01-16 | 5,340 | 5,370 | 5,290 | 5,340 | 41,300 | 1,780 |
| 2015-01-15 | 5,440 | 5,540 | 5,340 | 5,420 | 51,300 | 1,806.67 |
| 2015-01-14 | 5,180 | 5,420 | 5,180 | 5,390 | 84,600 | 1,796.67 |
| 2015-01-13 | 5,050 | 5,140 | 5,030 | 5,140 | 51,000 | 1,713.33 |
| 2015-01-09 | 5,050 | 5,080 | 5,030 | 5,070 | 72,100 | 1,690 |
| 2015-01-08 | 5,180 | 5,200 | 5,020 | 5,050 | 197,200 | 1,683.33 |
| 2015-01-07 | 5,300 | 5,410 | 5,300 | 5,350 | 20,800 | 1,783.33 |
| 2015-01-06 | 5,340 | 5,420 | 5,300 | 5,360 | 43,900 | 1,786.67 |
| 2015-01-05 | 5,320 | 5,410 | 5,320 | 5,380 | 14,000 | 1,793.33 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
