4559 ゼリア新薬工業(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 | 1,604 | 1,619 | 1,600 | 1,610 | 66,500 | 1,610 |
| 2015-12-29 | 1,560 | 1,606 | 1,560 | 1,604 | 82,400 | 1,604 |
| 2015-12-28 | 1,558 | 1,572 | 1,538 | 1,569 | 87,200 | 1,569 |
| 2015-12-25 | 1,559 | 1,559 | 1,514 | 1,518 | 137,300 | 1,518 |
| 2015-12-24 | 1,551 | 1,562 | 1,529 | 1,536 | 145,100 | 1,536 |
| 2015-12-22 | 1,555 | 1,570 | 1,551 | 1,557 | 81,400 | 1,557 |
| 2015-12-21 | 1,580 | 1,592 | 1,551 | 1,570 | 122,600 | 1,570 |
| 2015-12-18 | 1,608 | 1,644 | 1,587 | 1,590 | 174,800 | 1,590 |
| 2015-12-17 | 1,592 | 1,618 | 1,581 | 1,605 | 99,500 | 1,605 |
| 2015-12-16 | 1,559 | 1,570 | 1,552 | 1,560 | 100,200 | 1,560 |
| 2015-12-15 | 1,576 | 1,589 | 1,551 | 1,552 | 91,900 | 1,552 |
| 2015-12-14 | 1,543 | 1,569 | 1,543 | 1,566 | 105,900 | 1,566 |
| 2015-12-11 | 1,560 | 1,590 | 1,556 | 1,586 | 132,000 | 1,586 |
| 2015-12-10 | 1,595 | 1,597 | 1,576 | 1,580 | 118,000 | 1,580 |
| 2015-12-09 | 1,608 | 1,613 | 1,584 | 1,592 | 189,700 | 1,592 |
| 2015-12-08 | 1,639 | 1,643 | 1,615 | 1,626 | 115,700 | 1,626 |
| 2015-12-07 | 1,650 | 1,666 | 1,636 | 1,637 | 106,100 | 1,637 |
| 2015-12-04 | 1,660 | 1,663 | 1,638 | 1,639 | 212,200 | 1,639 |
| 2015-12-03 | 1,688 | 1,707 | 1,682 | 1,696 | 97,800 | 1,696 |
| 2015-12-02 | 1,685 | 1,704 | 1,677 | 1,695 | 132,800 | 1,695 |
| 2015-12-01 | 1,701 | 1,706 | 1,681 | 1,684 | 160,400 | 1,684 |
| 2015-11-30 | 1,730 | 1,730 | 1,704 | 1,710 | 121,300 | 1,710 |
| 2015-11-27 | 1,754 | 1,754 | 1,728 | 1,733 | 57,500 | 1,733 |
| 2015-11-26 | 1,760 | 1,765 | 1,738 | 1,740 | 126,500 | 1,740 |
| 2015-11-25 | 1,752 | 1,764 | 1,744 | 1,750 | 108,700 | 1,750 |
| 2015-11-24 | 1,745 | 1,757 | 1,745 | 1,752 | 116,300 | 1,752 |
| 2015-11-20 | 1,760 | 1,768 | 1,734 | 1,745 | 116,600 | 1,745 |
| 2015-11-19 | 1,751 | 1,759 | 1,717 | 1,755 | 148,100 | 1,755 |
| 2015-11-18 | 1,730 | 1,739 | 1,714 | 1,717 | 114,600 | 1,717 |
| 2015-11-17 | 1,742 | 1,750 | 1,716 | 1,718 | 123,900 | 1,718 |
| 2015-11-16 | 1,720 | 1,743 | 1,710 | 1,723 | 103,800 | 1,723 |
| 2015-11-13 | 1,731 | 1,745 | 1,726 | 1,743 | 88,000 | 1,743 |
| 2015-11-12 | 1,755 | 1,762 | 1,744 | 1,748 | 94,700 | 1,748 |
| 2015-11-11 | 1,759 | 1,770 | 1,752 | 1,760 | 82,100 | 1,760 |
| 2015-11-10 | 1,751 | 1,780 | 1,749 | 1,774 | 89,300 | 1,774 |
| 2015-11-09 | 1,748 | 1,777 | 1,740 | 1,777 | 111,400 | 1,777 |
| 2015-11-06 | 1,733 | 1,751 | 1,703 | 1,740 | 92,800 | 1,740 |
| 2015-11-05 | 1,776 | 1,798 | 1,730 | 1,733 | 160,000 | 1,733 |
| 2015-11-04 | 1,787 | 1,819 | 1,786 | 1,800 | 101,500 | 1,800 |
| 2015-11-02 | 1,801 | 1,819 | 1,769 | 1,777 | 140,700 | 1,777 |
| 2015-10-30 | 1,796 | 1,826 | 1,790 | 1,807 | 168,900 | 1,807 |
| 2015-10-29 | 1,748 | 1,824 | 1,737 | 1,820 | 366,500 | 1,820 |
| 2015-10-28 | 1,747 | 1,753 | 1,672 | 1,717 | 240,700 | 1,717 |
| 2015-10-27 | 1,729 | 1,751 | 1,717 | 1,722 | 94,500 | 1,722 |
| 2015-10-26 | 1,700 | 1,731 | 1,700 | 1,721 | 100,200 | 1,721 |
| 2015-10-23 | 1,680 | 1,697 | 1,667 | 1,691 | 141,900 | 1,691 |
| 2015-10-22 | 1,666 | 1,670 | 1,657 | 1,665 | 76,300 | 1,665 |
| 2015-10-21 | 1,666 | 1,677 | 1,647 | 1,675 | 94,800 | 1,675 |
| 2015-10-20 | 1,637 | 1,666 | 1,637 | 1,666 | 96,400 | 1,666 |
| 2015-10-19 | 1,623 | 1,647 | 1,621 | 1,637 | 82,500 | 1,637 |
| 2015-10-16 | 1,630 | 1,669 | 1,620 | 1,623 | 126,300 | 1,623 |
| 2015-10-15 | 1,580 | 1,618 | 1,566 | 1,616 | 97,200 | 1,616 |
| 2015-10-14 | 1,615 | 1,620 | 1,556 | 1,571 | 160,600 | 1,571 |
| 2015-10-13 | 1,600 | 1,630 | 1,584 | 1,629 | 136,600 | 1,629 |
| 2015-10-09 | 1,574 | 1,604 | 1,548 | 1,604 | 185,300 | 1,604 |
| 2015-10-08 | 1,555 | 1,567 | 1,533 | 1,566 | 152,200 | 1,566 |
| 2015-10-07 | 1,523 | 1,554 | 1,506 | 1,552 | 124,500 | 1,552 |
| 2015-10-06 | 1,526 | 1,529 | 1,509 | 1,516 | 102,400 | 1,516 |
| 2015-10-05 | 1,468 | 1,515 | 1,468 | 1,505 | 105,300 | 1,505 |
| 2015-10-02 | 1,447 | 1,455 | 1,427 | 1,452 | 91,700 | 1,452 |
| 2015-10-01 | 1,500 | 1,500 | 1,452 | 1,467 | 145,600 | 1,467 |
| 2015-09-30 | 1,461 | 1,478 | 1,441 | 1,474 | 141,100 | 1,474 |
| 2015-09-29 | 1,495 | 1,500 | 1,423 | 1,431 | 232,900 | 1,431 |
| 2015-09-28 | 1,567 | 1,568 | 1,501 | 1,512 | 161,000 | 1,512 |
| 2015-09-25 | 1,520 | 1,567 | 1,520 | 1,567 | 212,600 | 1,567 |
| 2015-09-24 | 1,572 | 1,591 | 1,520 | 1,520 | 210,200 | 1,520 |
| 2015-09-18 | 1,602 | 1,606 | 1,571 | 1,591 | 86,700 | 1,591 |
| 2015-09-17 | 1,614 | 1,616 | 1,586 | 1,607 | 73,800 | 1,607 |
| 2015-09-16 | 1,615 | 1,622 | 1,603 | 1,612 | 55,100 | 1,612 |
| 2015-09-15 | 1,620 | 1,641 | 1,606 | 1,617 | 72,700 | 1,617 |
| 2015-09-14 | 1,638 | 1,649 | 1,601 | 1,605 | 53,400 | 1,605 |
| 2015-09-11 | 1,588 | 1,629 | 1,588 | 1,623 | 124,000 | 1,623 |
| 2015-09-10 | 1,590 | 1,616 | 1,580 | 1,608 | 64,600 | 1,608 |
| 2015-09-09 | 1,592 | 1,624 | 1,571 | 1,624 | 106,400 | 1,624 |
| 2015-09-08 | 1,587 | 1,587 | 1,541 | 1,541 | 70,500 | 1,541 |
| 2015-09-07 | 1,579 | 1,599 | 1,560 | 1,584 | 53,200 | 1,584 |
| 2015-09-04 | 1,627 | 1,627 | 1,569 | 1,581 | 106,800 | 1,581 |
| 2015-09-03 | 1,635 | 1,659 | 1,615 | 1,616 | 87,500 | 1,616 |
| 2015-09-02 | 1,588 | 1,654 | 1,584 | 1,613 | 131,400 | 1,613 |
| 2015-09-01 | 1,691 | 1,691 | 1,627 | 1,627 | 125,600 | 1,627 |
| 2015-08-31 | 1,694 | 1,708 | 1,659 | 1,697 | 108,100 | 1,697 |
| 2015-08-28 | 1,648 | 1,698 | 1,635 | 1,689 | 187,800 | 1,689 |
| 2015-08-27 | 1,651 | 1,672 | 1,601 | 1,607 | 159,700 | 1,607 |
| 2015-08-26 | 1,583 | 1,629 | 1,580 | 1,616 | 158,000 | 1,616 |
| 2015-08-25 | 1,501 | 1,644 | 1,497 | 1,575 | 325,100 | 1,575 |
| 2015-08-24 | 1,680 | 1,680 | 1,618 | 1,619 | 313,800 | 1,619 |
| 2015-08-21 | 1,741 | 1,745 | 1,712 | 1,712 | 178,100 | 1,712 |
| 2015-08-20 | 1,785 | 1,809 | 1,774 | 1,777 | 109,500 | 1,777 |
| 2015-08-19 | 1,830 | 1,839 | 1,790 | 1,800 | 136,000 | 1,800 |
| 2015-08-18 | 1,840 | 1,849 | 1,827 | 1,836 | 78,100 | 1,836 |
| 2015-08-17 | 1,845 | 1,870 | 1,841 | 1,846 | 69,500 | 1,846 |
| 2015-08-14 | 1,827 | 1,847 | 1,811 | 1,844 | 99,500 | 1,844 |
| 2015-08-13 | 1,821 | 1,842 | 1,816 | 1,827 | 82,300 | 1,827 |
| 2015-08-12 | 1,860 | 1,865 | 1,827 | 1,838 | 122,800 | 1,838 |
| 2015-08-11 | 1,885 | 1,889 | 1,864 | 1,883 | 104,800 | 1,883 |
| 2015-08-10 | 1,847 | 1,888 | 1,845 | 1,878 | 135,200 | 1,878 |
| 2015-08-07 | 1,850 | 1,855 | 1,820 | 1,846 | 142,800 | 1,846 |
| 2015-08-06 | 1,877 | 1,919 | 1,831 | 1,869 | 462,700 | 1,869 |
| 2015-08-05 | 1,856 | 1,878 | 1,851 | 1,874 | 238,300 | 1,874 |
| 2015-08-04 | 1,820 | 1,843 | 1,820 | 1,843 | 97,100 | 1,843 |
| 2015-08-03 | 1,814 | 1,825 | 1,805 | 1,823 | 67,000 | 1,823 |
| 2015-07-31 | 1,819 | 1,826 | 1,801 | 1,814 | 67,900 | 1,814 |
| 2015-07-30 | 1,832 | 1,833 | 1,801 | 1,811 | 95,300 | 1,811 |
| 2015-07-29 | 1,845 | 1,848 | 1,825 | 1,830 | 76,500 | 1,830 |
| 2015-07-28 | 1,810 | 1,842 | 1,799 | 1,835 | 182,400 | 1,835 |
| 2015-07-27 | 1,821 | 1,821 | 1,795 | 1,813 | 135,100 | 1,813 |
| 2015-07-24 | 1,810 | 1,829 | 1,800 | 1,828 | 182,400 | 1,828 |
| 2015-07-23 | 1,775 | 1,797 | 1,766 | 1,796 | 112,600 | 1,796 |
| 2015-07-22 | 1,785 | 1,788 | 1,768 | 1,772 | 96,700 | 1,772 |
| 2015-07-21 | 1,789 | 1,794 | 1,784 | 1,787 | 105,500 | 1,787 |
| 2015-07-17 | 1,779 | 1,789 | 1,766 | 1,782 | 133,400 | 1,782 |
| 2015-07-16 | 1,799 | 1,812 | 1,772 | 1,780 | 130,900 | 1,780 |
| 2015-07-15 | 1,757 | 1,793 | 1,756 | 1,790 | 191,000 | 1,790 |
| 2015-07-14 | 1,749 | 1,765 | 1,743 | 1,757 | 164,100 | 1,757 |
| 2015-07-13 | 1,710 | 1,736 | 1,701 | 1,732 | 197,100 | 1,732 |
| 2015-07-10 | 1,771 | 1,790 | 1,695 | 1,703 | 677,700 | 1,703 |
| 2015-07-09 | 1,750 | 1,750 | 1,656 | 1,682 | 461,100 | 1,682 |
| 2015-07-08 | 1,786 | 1,791 | 1,762 | 1,764 | 161,500 | 1,764 |
| 2015-07-07 | 1,785 | 1,803 | 1,785 | 1,798 | 92,500 | 1,798 |
| 2015-07-06 | 1,795 | 1,795 | 1,767 | 1,772 | 165,900 | 1,772 |
| 2015-07-03 | 1,803 | 1,808 | 1,790 | 1,793 | 61,600 | 1,793 |
| 2015-07-02 | 1,788 | 1,815 | 1,788 | 1,803 | 97,800 | 1,803 |
| 2015-07-01 | 1,795 | 1,796 | 1,777 | 1,781 | 95,800 | 1,781 |
| 2015-06-30 | 1,775 | 1,804 | 1,775 | 1,788 | 114,700 | 1,788 |
| 2015-06-29 | 1,805 | 1,805 | 1,777 | 1,777 | 187,000 | 1,777 |
| 2015-06-26 | 1,833 | 1,833 | 1,811 | 1,811 | 67,400 | 1,811 |
| 2015-06-25 | 1,825 | 1,830 | 1,810 | 1,817 | 89,700 | 1,817 |
| 2015-06-24 | 1,838 | 1,846 | 1,828 | 1,831 | 102,900 | 1,831 |
| 2015-06-23 | 1,838 | 1,838 | 1,822 | 1,832 | 87,300 | 1,832 |
| 2015-06-22 | 1,818 | 1,835 | 1,814 | 1,829 | 82,800 | 1,829 |
| 2015-06-19 | 1,824 | 1,827 | 1,810 | 1,816 | 130,800 | 1,816 |
| 2015-06-18 | 1,826 | 1,829 | 1,811 | 1,811 | 91,400 | 1,811 |
| 2015-06-17 | 1,813 | 1,834 | 1,810 | 1,826 | 124,700 | 1,826 |
| 2015-06-16 | 1,831 | 1,832 | 1,812 | 1,813 | 88,500 | 1,813 |
| 2015-06-15 | 1,813 | 1,837 | 1,810 | 1,831 | 123,500 | 1,831 |
| 2015-06-12 | 1,811 | 1,820 | 1,800 | 1,818 | 333,600 | 1,818 |
| 2015-06-11 | 1,808 | 1,829 | 1,804 | 1,825 | 209,100 | 1,825 |
| 2015-06-10 | 1,830 | 1,838 | 1,805 | 1,806 | 346,200 | 1,806 |
| 2015-06-09 | 1,840 | 1,852 | 1,832 | 1,833 | 225,100 | 1,833 |
| 2015-06-08 | 1,858 | 1,860 | 1,841 | 1,843 | 201,800 | 1,843 |
| 2015-06-05 | 1,870 | 1,876 | 1,857 | 1,862 | 121,100 | 1,862 |
| 2015-06-04 | 1,890 | 1,902 | 1,873 | 1,877 | 83,900 | 1,877 |
| 2015-06-03 | 1,900 | 1,900 | 1,872 | 1,880 | 105,600 | 1,880 |
| 2015-06-02 | 1,874 | 1,910 | 1,873 | 1,897 | 150,200 | 1,897 |
| 2015-06-01 | 1,850 | 1,878 | 1,846 | 1,875 | 89,900 | 1,875 |
| 2015-05-29 | 1,850 | 1,858 | 1,846 | 1,850 | 113,000 | 1,850 |
| 2015-05-28 | 1,864 | 1,864 | 1,848 | 1,853 | 75,800 | 1,853 |
| 2015-05-27 | 1,860 | 1,870 | 1,846 | 1,850 | 128,100 | 1,850 |
| 2015-05-26 | 1,860 | 1,882 | 1,855 | 1,858 | 93,200 | 1,858 |
| 2015-05-25 | 1,881 | 1,892 | 1,859 | 1,867 | 143,800 | 1,867 |
| 2015-05-22 | 1,905 | 1,905 | 1,877 | 1,881 | 83,600 | 1,881 |
| 2015-05-21 | 1,915 | 1,916 | 1,890 | 1,897 | 110,700 | 1,897 |
| 2015-05-20 | 1,888 | 1,919 | 1,879 | 1,913 | 158,800 | 1,913 |
| 2015-05-19 | 1,869 | 1,888 | 1,856 | 1,874 | 178,200 | 1,874 |
| 2015-05-18 | 1,853 | 1,859 | 1,842 | 1,859 | 155,500 | 1,859 |
| 2015-05-15 | 1,858 | 1,871 | 1,850 | 1,853 | 84,500 | 1,853 |
| 2015-05-14 | 1,856 | 1,862 | 1,847 | 1,852 | 144,000 | 1,852 |
| 2015-05-13 | 1,865 | 1,881 | 1,853 | 1,856 | 122,100 | 1,856 |
| 2015-05-12 | 1,868 | 1,869 | 1,852 | 1,863 | 150,400 | 1,863 |
| 2015-05-11 | 1,900 | 1,908 | 1,855 | 1,868 | 264,200 | 1,868 |
| 2015-05-08 | 1,889 | 1,909 | 1,883 | 1,897 | 106,100 | 1,897 |
| 2015-05-07 | 1,881 | 1,905 | 1,873 | 1,885 | 137,800 | 1,885 |
| 2015-05-01 | 1,900 | 1,910 | 1,883 | 1,890 | 165,100 | 1,890 |
| 2015-04-30 | 1,932 | 1,954 | 1,901 | 1,905 | 213,400 | 1,905 |
| 2015-04-28 | 1,988 | 1,988 | 1,947 | 1,951 | 129,400 | 1,951 |
| 2015-04-27 | 1,970 | 1,992 | 1,964 | 1,979 | 77,600 | 1,979 |
| 2015-04-24 | 1,980 | 1,980 | 1,953 | 1,970 | 76,800 | 1,970 |
| 2015-04-23 | 1,964 | 1,986 | 1,960 | 1,973 | 149,400 | 1,973 |
| 2015-04-22 | 1,945 | 1,956 | 1,935 | 1,951 | 98,900 | 1,951 |
| 2015-04-21 | 1,930 | 1,949 | 1,925 | 1,944 | 120,100 | 1,944 |
| 2015-04-20 | 1,987 | 1,993 | 1,925 | 1,929 | 517,100 | 1,929 |
| 2015-04-17 | 1,939 | 1,987 | 1,939 | 1,977 | 321,300 | 1,977 |
| 2015-04-16 | 1,948 | 1,949 | 1,901 | 1,938 | 400,000 | 1,938 |
| 2015-04-15 | 1,959 | 1,974 | 1,942 | 1,946 | 197,100 | 1,946 |
| 2015-04-14 | 1,945 | 1,965 | 1,940 | 1,960 | 144,100 | 1,960 |
| 2015-04-13 | 1,964 | 1,964 | 1,940 | 1,951 | 60,900 | 1,951 |
| 2015-04-10 | 1,979 | 1,982 | 1,954 | 1,964 | 82,800 | 1,964 |
| 2015-04-09 | 1,994 | 2,008 | 1,961 | 1,964 | 101,700 | 1,964 |
| 2015-04-08 | 1,990 | 2,005 | 1,976 | 1,980 | 72,700 | 1,980 |
| 2015-04-07 | 1,959 | 1,977 | 1,956 | 1,969 | 67,100 | 1,969 |
| 2015-04-06 | 1,957 | 1,965 | 1,934 | 1,955 | 45,900 | 1,955 |
| 2015-04-03 | 1,975 | 1,975 | 1,941 | 1,957 | 60,900 | 1,957 |
| 2015-04-02 | 1,955 | 1,974 | 1,948 | 1,960 | 79,100 | 1,960 |
| 2015-04-01 | 2,000 | 2,015 | 1,944 | 1,955 | 169,800 | 1,955 |
| 2015-03-31 | 2,036 | 2,042 | 2,001 | 2,011 | 151,300 | 2,011 |
| 2015-03-30 | 2,010 | 2,023 | 1,989 | 2,004 | 123,100 | 2,004 |
| 2015-03-27 | 2,050 | 2,064 | 1,997 | 2,010 | 119,800 | 2,010 |
| 2015-03-26 | 2,080 | 2,080 | 2,033 | 2,065 | 154,800 | 2,065 |
| 2015-03-25 | 2,120 | 2,126 | 2,071 | 2,093 | 97,500 | 2,093 |
| 2015-03-24 | 2,130 | 2,138 | 2,094 | 2,114 | 118,600 | 2,114 |
| 2015-03-23 | 2,120 | 2,146 | 2,100 | 2,124 | 226,600 | 2,124 |
| 2015-03-20 | 2,081 | 2,108 | 2,057 | 2,103 | 136,900 | 2,103 |
| 2015-03-19 | 2,090 | 2,095 | 2,071 | 2,081 | 72,700 | 2,081 |
| 2015-03-18 | 2,103 | 2,115 | 2,061 | 2,090 | 146,200 | 2,090 |
| 2015-03-17 | 2,090 | 2,120 | 2,087 | 2,102 | 197,400 | 2,102 |
| 2015-03-16 | 2,048 | 2,081 | 2,032 | 2,080 | 184,800 | 2,080 |
| 2015-03-13 | 2,025 | 2,042 | 2,005 | 2,026 | 277,600 | 2,026 |
| 2015-03-12 | 1,989 | 2,025 | 1,973 | 1,992 | 185,700 | 1,992 |
| 2015-03-11 | 1,940 | 1,993 | 1,931 | 1,984 | 121,500 | 1,984 |
| 2015-03-10 | 1,960 | 1,965 | 1,928 | 1,942 | 112,200 | 1,942 |
| 2015-03-09 | 1,994 | 1,994 | 1,956 | 1,961 | 93,400 | 1,961 |
| 2015-03-06 | 1,956 | 1,994 | 1,949 | 1,979 | 181,700 | 1,979 |
| 2015-03-05 | 1,920 | 1,954 | 1,917 | 1,954 | 151,200 | 1,954 |
| 2015-03-04 | 1,913 | 1,924 | 1,900 | 1,918 | 82,200 | 1,918 |
| 2015-03-03 | 1,912 | 1,925 | 1,905 | 1,912 | 82,900 | 1,912 |
| 2015-03-02 | 1,925 | 1,944 | 1,910 | 1,912 | 83,200 | 1,912 |
| 2015-02-27 | 1,940 | 1,940 | 1,920 | 1,926 | 95,900 | 1,926 |
| 2015-02-26 | 1,921 | 1,939 | 1,918 | 1,935 | 69,700 | 1,935 |
| 2015-02-25 | 1,919 | 1,922 | 1,911 | 1,921 | 57,800 | 1,921 |
| 2015-02-24 | 1,934 | 1,934 | 1,903 | 1,911 | 134,500 | 1,911 |
| 2015-02-23 | 1,944 | 1,946 | 1,920 | 1,929 | 59,000 | 1,929 |
| 2015-02-20 | 1,930 | 1,940 | 1,929 | 1,939 | 71,200 | 1,939 |
| 2015-02-19 | 1,914 | 1,940 | 1,911 | 1,930 | 98,400 | 1,930 |
| 2015-02-18 | 1,900 | 1,928 | 1,900 | 1,916 | 106,600 | 1,916 |
| 2015-02-17 | 1,887 | 1,900 | 1,885 | 1,892 | 54,400 | 1,892 |
| 2015-02-16 | 1,900 | 1,902 | 1,882 | 1,887 | 115,000 | 1,887 |
| 2015-02-13 | 1,902 | 1,904 | 1,885 | 1,892 | 115,100 | 1,892 |
| 2015-02-12 | 1,920 | 1,941 | 1,900 | 1,901 | 108,700 | 1,901 |
| 2015-02-10 | 1,897 | 1,924 | 1,896 | 1,912 | 77,300 | 1,912 |
| 2015-02-09 | 1,909 | 1,909 | 1,885 | 1,896 | 64,300 | 1,896 |
| 2015-02-06 | 1,894 | 1,910 | 1,883 | 1,890 | 112,800 | 1,890 |
| 2015-02-05 | 1,888 | 1,907 | 1,877 | 1,895 | 119,900 | 1,895 |
| 2015-02-04 | 1,909 | 1,912 | 1,891 | 1,905 | 77,800 | 1,905 |
| 2015-02-03 | 1,905 | 1,910 | 1,885 | 1,890 | 133,800 | 1,890 |
| 2015-02-02 | 1,910 | 1,913 | 1,901 | 1,905 | 72,600 | 1,905 |
| 2015-01-30 | 1,931 | 1,936 | 1,909 | 1,920 | 85,200 | 1,920 |
| 2015-01-29 | 1,984 | 1,997 | 1,901 | 1,901 | 291,800 | 1,901 |
| 2015-01-28 | 1,988 | 1,995 | 1,974 | 1,988 | 128,000 | 1,988 |
| 2015-01-27 | 1,957 | 1,986 | 1,951 | 1,985 | 116,900 | 1,985 |
| 2015-01-26 | 1,884 | 1,959 | 1,883 | 1,957 | 181,300 | 1,957 |
| 2015-01-23 | 1,932 | 1,934 | 1,876 | 1,884 | 245,500 | 1,884 |
| 2015-01-22 | 1,920 | 1,922 | 1,904 | 1,911 | 140,900 | 1,911 |
| 2015-01-21 | 1,960 | 1,964 | 1,913 | 1,915 | 115,700 | 1,915 |
| 2015-01-20 | 1,919 | 1,940 | 1,906 | 1,940 | 122,600 | 1,940 |
| 2015-01-19 | 1,935 | 1,941 | 1,914 | 1,920 | 104,000 | 1,920 |
| 2015-01-16 | 1,955 | 1,959 | 1,911 | 1,935 | 151,700 | 1,935 |
| 2015-01-15 | 1,955 | 1,982 | 1,954 | 1,975 | 73,100 | 1,975 |
| 2015-01-14 | 1,963 | 1,976 | 1,953 | 1,955 | 55,400 | 1,955 |
| 2015-01-13 | 1,979 | 1,996 | 1,953 | 1,971 | 88,500 | 1,971 |
| 2015-01-09 | 2,018 | 2,028 | 1,994 | 2,001 | 47,600 | 2,001 |
| 2015-01-08 | 1,969 | 2,020 | 1,969 | 2,017 | 47,400 | 2,017 |
| 2015-01-07 | 1,961 | 1,987 | 1,960 | 1,960 | 50,400 | 1,960 |
| 2015-01-06 | 2,014 | 2,025 | 1,966 | 1,966 | 107,900 | 1,966 |
| 2015-01-05 | 2,014 | 2,050 | 2,005 | 2,030 | 63,700 | 2,030 |
分割・併合履歴 ： [2013-09-26]1株→1.1株