4574 大幸薬品(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 | 1,771 | 1,829 | 1,734 | 1,829 | 122,300 | 609.67 |
| 2015-12-29 | 1,730 | 1,745 | 1,715 | 1,731 | 36,600 | 577 |
| 2015-12-28 | 1,674 | 1,733 | 1,672 | 1,730 | 60,100 | 576.67 |
| 2015-12-25 | 1,655 | 1,669 | 1,648 | 1,651 | 105,300 | 550.33 |
| 2015-12-24 | 1,699 | 1,703 | 1,665 | 1,668 | 82,300 | 556 |
| 2015-12-22 | 1,727 | 1,727 | 1,696 | 1,698 | 51,300 | 566 |
| 2015-12-21 | 1,705 | 1,715 | 1,691 | 1,703 | 69,600 | 567.67 |
| 2015-12-18 | 1,701 | 1,735 | 1,701 | 1,705 | 90,200 | 568.33 |
| 2015-12-17 | 1,750 | 1,754 | 1,721 | 1,722 | 92,400 | 574 |
| 2015-12-16 | 1,726 | 1,741 | 1,716 | 1,733 | 51,500 | 577.67 |
| 2015-12-15 | 1,715 | 1,743 | 1,710 | 1,725 | 58,200 | 575 |
| 2015-12-14 | 1,706 | 1,720 | 1,700 | 1,717 | 75,800 | 572.33 |
| 2015-12-11 | 1,717 | 1,745 | 1,717 | 1,725 | 67,000 | 575 |
| 2015-12-10 | 1,744 | 1,744 | 1,715 | 1,723 | 127,200 | 574.33 |
| 2015-12-09 | 1,785 | 1,790 | 1,754 | 1,755 | 97,500 | 585 |
| 2015-12-08 | 1,787 | 1,818 | 1,784 | 1,784 | 120,500 | 594.67 |
| 2015-12-07 | 1,850 | 1,850 | 1,807 | 1,809 | 99,100 | 603 |
| 2015-12-04 | 1,845 | 1,848 | 1,818 | 1,824 | 126,100 | 608 |
| 2015-12-03 | 1,868 | 1,882 | 1,857 | 1,863 | 93,700 | 621 |
| 2015-12-02 | 1,921 | 1,921 | 1,888 | 1,892 | 83,500 | 630.67 |
| 2015-12-01 | 1,940 | 1,945 | 1,900 | 1,920 | 78,300 | 640 |
| 2015-11-30 | 1,900 | 1,943 | 1,900 | 1,941 | 254,100 | 647 |
| 2015-11-27 | 1,847 | 1,892 | 1,847 | 1,888 | 163,400 | 629.33 |
| 2015-11-26 | 1,844 | 1,857 | 1,838 | 1,838 | 63,100 | 612.67 |
| 2015-11-25 | 1,836 | 1,860 | 1,825 | 1,855 | 74,600 | 618.33 |
| 2015-11-24 | 1,831 | 1,848 | 1,820 | 1,847 | 63,100 | 615.67 |
| 2015-11-20 | 1,822 | 1,823 | 1,799 | 1,811 | 75,900 | 603.67 |
| 2015-11-19 | 1,805 | 1,842 | 1,802 | 1,839 | 79,500 | 613 |
| 2015-11-18 | 1,817 | 1,818 | 1,797 | 1,805 | 48,200 | 601.67 |
| 2015-11-17 | 1,779 | 1,821 | 1,779 | 1,818 | 58,800 | 606 |
| 2015-11-16 | 1,799 | 1,824 | 1,775 | 1,781 | 79,300 | 593.67 |
| 2015-11-13 | 1,800 | 1,823 | 1,775 | 1,799 | 205,900 | 599.67 |
| 2015-11-12 | 1,867 | 1,878 | 1,851 | 1,876 | 39,800 | 625.33 |
| 2015-11-11 | 1,840 | 1,873 | 1,840 | 1,853 | 46,200 | 617.67 |
| 2015-11-10 | 1,840 | 1,857 | 1,832 | 1,850 | 42,500 | 616.67 |
| 2015-11-09 | 1,841 | 1,858 | 1,830 | 1,849 | 54,100 | 616.33 |
| 2015-11-06 | 1,835 | 1,848 | 1,815 | 1,848 | 54,900 | 616 |
| 2015-11-05 | 1,797 | 1,856 | 1,795 | 1,837 | 96,600 | 612.33 |
| 2015-11-04 | 1,846 | 1,875 | 1,792 | 1,792 | 144,600 | 597.33 |
| 2015-11-02 | 1,899 | 1,899 | 1,841 | 1,855 | 83,800 | 618.33 |
| 2015-10-30 | 1,897 | 1,907 | 1,858 | 1,904 | 104,300 | 634.67 |
| 2015-10-29 | 1,869 | 1,897 | 1,867 | 1,892 | 118,900 | 630.67 |
| 2015-10-28 | 1,873 | 1,886 | 1,863 | 1,876 | 35,000 | 625.33 |
| 2015-10-27 | 1,894 | 1,896 | 1,871 | 1,874 | 37,200 | 624.67 |
| 2015-10-26 | 1,897 | 1,904 | 1,875 | 1,891 | 52,200 | 630.33 |
| 2015-10-23 | 1,880 | 1,880 | 1,850 | 1,872 | 45,400 | 624 |
| 2015-10-22 | 1,888 | 1,895 | 1,863 | 1,866 | 35,600 | 622 |
| 2015-10-21 | 1,879 | 1,905 | 1,876 | 1,895 | 60,000 | 631.67 |
| 2015-10-20 | 1,901 | 1,907 | 1,879 | 1,891 | 36,000 | 630.33 |
| 2015-10-19 | 1,901 | 1,905 | 1,890 | 1,899 | 33,800 | 633 |
| 2015-10-16 | 1,900 | 1,925 | 1,887 | 1,892 | 92,000 | 630.67 |
| 2015-10-15 | 1,859 | 1,898 | 1,855 | 1,893 | 49,000 | 631 |
| 2015-10-14 | 1,899 | 1,899 | 1,849 | 1,856 | 61,700 | 618.67 |
| 2015-10-13 | 1,893 | 1,917 | 1,889 | 1,889 | 79,700 | 629.67 |
| 2015-10-09 | 1,857 | 1,899 | 1,857 | 1,880 | 135,800 | 626.67 |
| 2015-10-08 | 1,855 | 1,879 | 1,826 | 1,865 | 70,700 | 621.67 |
| 2015-10-07 | 1,816 | 1,857 | 1,814 | 1,855 | 84,500 | 618.33 |
| 2015-10-06 | 1,840 | 1,863 | 1,813 | 1,842 | 227,500 | 614 |
| 2015-10-05 | 1,738 | 1,776 | 1,738 | 1,760 | 84,000 | 586.67 |
| 2015-10-02 | 1,697 | 1,730 | 1,695 | 1,725 | 61,200 | 575 |
| 2015-10-01 | 1,713 | 1,715 | 1,688 | 1,709 | 47,500 | 569.67 |
| 2015-09-30 | 1,700 | 1,713 | 1,680 | 1,702 | 45,200 | 567.33 |
| 2015-09-29 | 1,702 | 1,734 | 1,688 | 1,690 | 86,500 | 563.33 |
| 2015-09-28 | 1,709 | 1,746 | 1,698 | 1,736 | 66,800 | 578.67 |
| 2015-09-25 | 1,674 | 1,713 | 1,674 | 1,700 | 50,200 | 566.67 |
| 2015-09-24 | 1,671 | 1,698 | 1,670 | 1,673 | 49,300 | 557.67 |
| 2015-09-18 | 1,676 | 1,686 | 1,672 | 1,680 | 56,700 | 560 |
| 2015-09-17 | 1,680 | 1,693 | 1,674 | 1,683 | 29,500 | 561 |
| 2015-09-16 | 1,697 | 1,699 | 1,672 | 1,679 | 32,700 | 559.67 |
| 2015-09-15 | 1,691 | 1,718 | 1,674 | 1,676 | 84,600 | 558.67 |
| 2015-09-14 | 1,714 | 1,756 | 1,701 | 1,701 | 74,200 | 567 |
| 2015-09-11 | 1,700 | 1,727 | 1,681 | 1,708 | 132,100 | 569.33 |
| 2015-09-10 | 1,667 | 1,721 | 1,662 | 1,709 | 119,100 | 569.67 |
| 2015-09-09 | 1,677 | 1,696 | 1,671 | 1,696 | 93,800 | 565.33 |
| 2015-09-08 | 1,685 | 1,690 | 1,650 | 1,651 | 88,700 | 550.33 |
| 2015-09-07 | 1,671 | 1,692 | 1,667 | 1,680 | 67,700 | 560 |
| 2015-09-04 | 1,688 | 1,705 | 1,670 | 1,700 | 94,600 | 566.67 |
| 2015-09-03 | 1,697 | 1,703 | 1,673 | 1,691 | 108,300 | 563.67 |
| 2015-09-02 | 1,660 | 1,715 | 1,660 | 1,686 | 113,100 | 562 |
| 2015-09-01 | 1,720 | 1,720 | 1,672 | 1,675 | 133,800 | 558.33 |
| 2015-08-31 | 1,739 | 1,745 | 1,711 | 1,720 | 131,200 | 573.33 |
| 2015-08-28 | 1,741 | 1,741 | 1,708 | 1,715 | 164,200 | 571.67 |
| 2015-08-27 | 1,750 | 1,759 | 1,700 | 1,705 | 200,200 | 568.33 |
| 2015-08-26 | 1,719 | 1,727 | 1,661 | 1,713 | 203,400 | 571 |
| 2015-08-25 | 1,790 | 1,827 | 1,683 | 1,686 | 326,400 | 562 |
| 2015-08-24 | 1,829 | 1,891 | 1,805 | 1,831 | 305,800 | 610.33 |
| 2015-08-21 | 1,910 | 1,914 | 1,861 | 1,888 | 230,700 | 629.33 |
| 2015-08-20 | 1,851 | 1,916 | 1,851 | 1,897 | 131,400 | 632.33 |
| 2015-08-19 | 1,893 | 1,893 | 1,851 | 1,861 | 64,200 | 620.33 |
| 2015-08-18 | 1,916 | 1,935 | 1,881 | 1,895 | 102,900 | 631.67 |
| 2015-08-17 | 1,895 | 1,925 | 1,863 | 1,910 | 191,800 | 636.67 |
| 2015-08-14 | 1,838 | 1,894 | 1,825 | 1,883 | 167,800 | 627.67 |
| 2015-08-13 | 1,820 | 1,850 | 1,808 | 1,838 | 164,500 | 612.67 |
| 2015-08-12 | 1,866 | 1,888 | 1,832 | 1,844 | 168,000 | 614.67 |
| 2015-08-11 | 1,888 | 1,890 | 1,857 | 1,890 | 114,300 | 630 |
| 2015-08-10 | 1,870 | 1,887 | 1,855 | 1,883 | 69,900 | 627.67 |
| 2015-08-07 | 1,861 | 1,868 | 1,854 | 1,862 | 46,500 | 620.67 |
| 2015-08-06 | 1,869 | 1,891 | 1,865 | 1,866 | 65,200 | 622 |
| 2015-08-05 | 1,866 | 1,899 | 1,844 | 1,894 | 79,600 | 631.33 |
| 2015-08-04 | 1,882 | 1,882 | 1,843 | 1,858 | 111,200 | 619.33 |
| 2015-08-03 | 1,908 | 1,925 | 1,881 | 1,884 | 55,100 | 628 |
| 2015-07-31 | 1,895 | 1,918 | 1,856 | 1,916 | 109,000 | 638.67 |
| 2015-07-30 | 1,900 | 1,901 | 1,852 | 1,859 | 109,200 | 619.67 |
| 2015-07-29 | 1,925 | 1,932 | 1,885 | 1,895 | 74,000 | 631.67 |
| 2015-07-28 | 1,890 | 1,945 | 1,871 | 1,940 | 111,200 | 646.67 |
| 2015-07-27 | 1,925 | 1,925 | 1,890 | 1,899 | 68,600 | 633 |
| 2015-07-24 | 1,929 | 1,945 | 1,919 | 1,925 | 65,800 | 641.67 |
| 2015-07-23 | 1,920 | 1,945 | 1,911 | 1,945 | 165,400 | 648.33 |
| 2015-07-22 | 1,908 | 1,919 | 1,885 | 1,914 | 109,400 | 638 |
| 2015-07-21 | 1,895 | 1,919 | 1,886 | 1,909 | 145,000 | 636.33 |
| 2015-07-17 | 1,885 | 1,885 | 1,850 | 1,869 | 74,200 | 623 |
| 2015-07-16 | 1,907 | 1,907 | 1,848 | 1,855 | 103,100 | 618.33 |
| 2015-07-15 | 1,905 | 1,914 | 1,892 | 1,897 | 53,700 | 632.33 |
| 2015-07-14 | 1,910 | 1,923 | 1,891 | 1,904 | 79,900 | 634.67 |
| 2015-07-13 | 1,861 | 1,910 | 1,853 | 1,895 | 141,200 | 631.67 |
| 2015-07-10 | 1,890 | 1,916 | 1,851 | 1,860 | 167,200 | 620 |
| 2015-07-09 | 1,812 | 1,890 | 1,805 | 1,887 | 277,000 | 629 |
| 2015-07-08 | 1,836 | 1,868 | 1,835 | 1,850 | 281,500 | 616.67 |
| 2015-07-07 | 1,817 | 1,847 | 1,791 | 1,842 | 131,200 | 614 |
| 2015-07-06 | 1,801 | 1,826 | 1,796 | 1,817 | 82,000 | 605.67 |
| 2015-07-03 | 1,808 | 1,820 | 1,797 | 1,815 | 79,100 | 605 |
| 2015-07-02 | 1,830 | 1,831 | 1,801 | 1,808 | 96,100 | 602.67 |
| 2015-07-01 | 1,761 | 1,846 | 1,760 | 1,834 | 218,300 | 611.33 |
| 2015-06-30 | 1,751 | 1,786 | 1,751 | 1,786 | 164,000 | 595.33 |
| 2015-06-29 | 1,774 | 1,775 | 1,751 | 1,760 | 114,400 | 586.67 |
| 2015-06-26 | 1,800 | 1,808 | 1,785 | 1,800 | 121,100 | 600 |
| 2015-06-25 | 1,805 | 1,819 | 1,797 | 1,798 | 87,400 | 599.33 |
| 2015-06-24 | 1,813 | 1,833 | 1,804 | 1,820 | 84,700 | 606.67 |
| 2015-06-23 | 1,800 | 1,820 | 1,800 | 1,817 | 71,400 | 605.67 |
| 2015-06-22 | 1,771 | 1,804 | 1,771 | 1,794 | 93,000 | 598 |
| 2015-06-19 | 1,816 | 1,819 | 1,785 | 1,800 | 106,100 | 600 |
| 2015-06-18 | 1,815 | 1,830 | 1,790 | 1,811 | 186,100 | 603.67 |
| 2015-06-17 | 1,830 | 1,838 | 1,813 | 1,835 | 134,300 | 611.67 |
| 2015-06-16 | 1,858 | 1,888 | 1,827 | 1,839 | 186,200 | 613 |
| 2015-06-15 | 1,820 | 1,861 | 1,812 | 1,860 | 214,200 | 620 |
| 2015-06-12 | 1,832 | 1,837 | 1,805 | 1,816 | 112,900 | 605.33 |
| 2015-06-11 | 1,813 | 1,838 | 1,798 | 1,824 | 168,700 | 608 |
| 2015-06-10 | 1,812 | 1,825 | 1,782 | 1,790 | 224,500 | 596.67 |
| 2015-06-09 | 1,854 | 1,856 | 1,811 | 1,818 | 252,700 | 606 |
| 2015-06-08 | 1,900 | 1,900 | 1,860 | 1,873 | 297,400 | 624.33 |
| 2015-06-05 | 1,960 | 1,975 | 1,880 | 1,909 | 386,600 | 636.33 |
| 2015-06-04 | 2,032 | 2,065 | 1,925 | 1,960 | 1,217,500 | 653.33 |
| 2015-06-03 | 1,890 | 2,025 | 1,867 | 2,015 | 1,399,300 | 671.67 |
| 2015-06-02 | 1,800 | 1,885 | 1,800 | 1,866 | 525,100 | 622 |
| 2015-06-01 | 1,755 | 1,792 | 1,749 | 1,781 | 174,800 | 593.67 |
| 2015-05-29 | 1,750 | 1,764 | 1,738 | 1,742 | 165,300 | 580.67 |
| 2015-05-28 | 1,738 | 1,755 | 1,735 | 1,738 | 105,000 | 579.33 |
| 2015-05-27 | 1,742 | 1,747 | 1,730 | 1,742 | 126,100 | 580.67 |
| 2015-05-26 | 1,758 | 1,760 | 1,739 | 1,744 | 94,300 | 581.33 |
| 2015-05-25 | 1,755 | 1,769 | 1,745 | 1,757 | 127,500 | 585.67 |
| 2015-05-22 | 1,739 | 1,755 | 1,735 | 1,742 | 65,800 | 580.67 |
| 2015-05-21 | 1,740 | 1,742 | 1,731 | 1,733 | 105,600 | 577.67 |
| 2015-05-20 | 1,739 | 1,765 | 1,734 | 1,741 | 115,500 | 580.33 |
| 2015-05-19 | 1,754 | 1,755 | 1,728 | 1,732 | 227,300 | 577.33 |
| 2015-05-18 | 1,764 | 1,775 | 1,753 | 1,758 | 113,400 | 586 |
| 2015-05-15 | 1,801 | 1,804 | 1,752 | 1,762 | 260,400 | 587.33 |
| 2015-05-14 | 1,810 | 1,839 | 1,790 | 1,798 | 300,900 | 599.33 |
| 2015-05-13 | 1,870 | 1,872 | 1,845 | 1,848 | 97,400 | 616 |
| 2015-05-12 | 1,890 | 1,890 | 1,859 | 1,870 | 82,700 | 623.33 |
| 2015-05-11 | 1,901 | 1,913 | 1,876 | 1,883 | 72,900 | 627.67 |
| 2015-05-08 | 1,866 | 1,904 | 1,862 | 1,900 | 101,300 | 633.33 |
| 2015-05-07 | 1,879 | 1,879 | 1,853 | 1,857 | 75,500 | 619 |
| 2015-05-01 | 1,895 | 1,895 | 1,862 | 1,865 | 62,600 | 621.67 |
| 2015-04-30 | 1,882 | 1,904 | 1,874 | 1,895 | 144,700 | 631.67 |
| 2015-04-28 | 1,868 | 1,893 | 1,868 | 1,890 | 59,300 | 630 |
| 2015-04-27 | 1,885 | 1,887 | 1,872 | 1,876 | 43,100 | 625.33 |
| 2015-04-24 | 1,900 | 1,904 | 1,880 | 1,889 | 45,700 | 629.67 |
| 2015-04-23 | 1,880 | 1,900 | 1,874 | 1,892 | 66,800 | 630.67 |
| 2015-04-22 | 1,866 | 1,894 | 1,856 | 1,892 | 142,900 | 630.67 |
| 2015-04-21 | 1,877 | 1,886 | 1,863 | 1,865 | 86,300 | 621.67 |
| 2015-04-20 | 1,871 | 1,879 | 1,865 | 1,868 | 64,100 | 622.67 |
| 2015-04-17 | 1,883 | 1,896 | 1,866 | 1,882 | 98,500 | 627.33 |
| 2015-04-16 | 1,899 | 1,900 | 1,867 | 1,887 | 90,100 | 629 |
| 2015-04-15 | 1,915 | 1,916 | 1,881 | 1,887 | 112,100 | 629 |
| 2015-04-14 | 1,912 | 1,912 | 1,890 | 1,901 | 78,400 | 633.67 |
| 2015-04-13 | 1,898 | 1,912 | 1,878 | 1,912 | 98,300 | 637.33 |
| 2015-04-10 | 1,917 | 1,930 | 1,890 | 1,898 | 110,200 | 632.67 |
| 2015-04-09 | 1,950 | 1,950 | 1,912 | 1,917 | 92,300 | 639 |
| 2015-04-08 | 1,930 | 1,992 | 1,930 | 1,944 | 290,900 | 648 |
| 2015-04-07 | 1,867 | 1,898 | 1,864 | 1,898 | 88,800 | 632.67 |
| 2015-04-06 | 1,882 | 1,893 | 1,841 | 1,866 | 311,200 | 622 |
| 2015-04-03 | 1,895 | 1,920 | 1,882 | 1,901 | 160,100 | 633.67 |
| 2015-04-02 | 1,929 | 1,945 | 1,891 | 1,895 | 130,700 | 631.67 |
| 2015-04-01 | 1,940 | 1,940 | 1,906 | 1,921 | 140,400 | 640.33 |
| 2015-03-31 | 1,894 | 1,950 | 1,881 | 1,931 | 214,600 | 643.67 |
| 2015-03-30 | 1,891 | 1,895 | 1,865 | 1,877 | 110,400 | 625.67 |
| 2015-03-27 | 1,900 | 1,948 | 1,893 | 1,903 | 80,000 | 634.33 |
| 2015-03-26 | 1,947 | 1,953 | 1,914 | 1,921 | 113,400 | 640.33 |
| 2015-03-25 | 1,961 | 1,975 | 1,941 | 1,971 | 82,200 | 657 |
| 2015-03-24 | 1,997 | 1,997 | 1,965 | 1,971 | 82,400 | 657 |
| 2015-03-23 | 2,000 | 2,008 | 1,980 | 1,983 | 95,000 | 661 |
| 2015-03-20 | 1,979 | 2,000 | 1,956 | 1,994 | 205,000 | 664.67 |
| 2015-03-19 | 1,985 | 1,986 | 1,940 | 1,970 | 142,800 | 656.67 |
| 2015-03-18 | 1,924 | 1,986 | 1,918 | 1,975 | 265,200 | 658.33 |
| 2015-03-17 | 1,915 | 1,915 | 1,891 | 1,894 | 101,300 | 631.33 |
| 2015-03-16 | 1,915 | 1,925 | 1,898 | 1,901 | 91,800 | 633.67 |
| 2015-03-13 | 1,896 | 1,910 | 1,876 | 1,897 | 133,900 | 632.33 |
| 2015-03-12 | 1,920 | 1,928 | 1,894 | 1,896 | 123,200 | 632 |
| 2015-03-11 | 1,885 | 1,929 | 1,883 | 1,914 | 95,000 | 638 |
| 2015-03-10 | 1,906 | 1,930 | 1,886 | 1,893 | 117,500 | 631 |
| 2015-03-09 | 1,945 | 1,950 | 1,898 | 1,906 | 179,600 | 635.33 |
| 2015-03-06 | 1,917 | 1,964 | 1,917 | 1,952 | 115,300 | 650.67 |
| 2015-03-05 | 1,949 | 1,998 | 1,931 | 1,943 | 178,600 | 647.67 |
| 2015-03-04 | 1,930 | 1,965 | 1,906 | 1,941 | 170,000 | 647 |
| 2015-03-03 | 1,965 | 1,990 | 1,934 | 1,955 | 106,000 | 651.67 |
| 2015-03-02 | 1,998 | 1,999 | 1,964 | 1,970 | 91,600 | 656.67 |
| 2015-02-27 | 1,991 | 2,011 | 1,981 | 1,989 | 147,700 | 663 |
| 2015-02-26 | 2,006 | 2,006 | 1,982 | 1,990 | 86,600 | 663.33 |
| 2015-02-25 | 2,010 | 2,022 | 1,991 | 1,997 | 125,400 | 665.67 |
| 2015-02-24 | 1,971 | 2,020 | 1,962 | 2,016 | 198,600 | 672 |
| 2015-02-23 | 2,017 | 2,018 | 1,970 | 1,987 | 131,000 | 662.33 |
| 2015-02-20 | 2,008 | 2,034 | 1,961 | 1,999 | 213,200 | 666.33 |
| 2015-02-19 | 1,960 | 2,034 | 1,957 | 2,008 | 353,800 | 669.33 |
| 2015-02-18 | 1,913 | 1,964 | 1,913 | 1,956 | 439,300 | 652 |
| 2015-02-17 | 1,826 | 1,900 | 1,810 | 1,896 | 401,300 | 632 |
| 2015-02-16 | 1,810 | 1,816 | 1,764 | 1,778 | 162,500 | 592.67 |
| 2015-02-13 | 1,852 | 1,852 | 1,800 | 1,818 | 160,400 | 606 |
| 2015-02-12 | 1,890 | 1,895 | 1,850 | 1,852 | 114,800 | 617.33 |
| 2015-02-10 | 1,860 | 1,883 | 1,848 | 1,882 | 149,300 | 627.33 |
| 2015-02-09 | 1,903 | 1,908 | 1,845 | 1,869 | 99,100 | 623 |
| 2015-02-06 | 1,880 | 1,908 | 1,847 | 1,895 | 286,900 | 631.67 |
| 2015-02-05 | 1,719 | 1,909 | 1,705 | 1,890 | 584,600 | 630 |
| 2015-02-04 | 1,740 | 1,747 | 1,721 | 1,736 | 101,600 | 578.67 |
| 2015-02-03 | 1,780 | 1,782 | 1,725 | 1,734 | 159,700 | 578 |
| 2015-02-02 | 1,819 | 1,819 | 1,781 | 1,781 | 144,600 | 593.67 |
| 2015-01-30 | 1,810 | 1,822 | 1,806 | 1,821 | 128,500 | 607 |
| 2015-01-29 | 1,812 | 1,820 | 1,798 | 1,808 | 121,000 | 602.67 |
| 2015-01-28 | 1,820 | 1,860 | 1,815 | 1,825 | 120,600 | 608.33 |
| 2015-01-27 | 1,812 | 1,842 | 1,811 | 1,833 | 105,200 | 611 |
| 2015-01-26 | 1,813 | 1,848 | 1,806 | 1,819 | 114,800 | 606.33 |
| 2015-01-23 | 1,825 | 1,858 | 1,801 | 1,851 | 250,300 | 617 |
| 2015-01-22 | 1,832 | 1,834 | 1,792 | 1,806 | 267,000 | 602 |
| 2015-01-21 | 1,905 | 1,905 | 1,832 | 1,849 | 389,400 | 616.33 |
| 2015-01-20 | 1,909 | 1,920 | 1,873 | 1,918 | 177,300 | 639.33 |
| 2015-01-19 | 1,960 | 1,977 | 1,912 | 1,925 | 139,400 | 641.67 |
| 2015-01-16 | 1,970 | 1,970 | 1,882 | 1,948 | 303,900 | 649.33 |
| 2015-01-15 | 2,000 | 2,016 | 1,987 | 2,001 | 232,700 | 667 |
| 2015-01-14 | 2,013 | 2,020 | 1,991 | 2,000 | 90,600 | 666.67 |
| 2015-01-13 | 1,996 | 2,025 | 1,988 | 2,023 | 108,300 | 674.33 |
| 2015-01-09 | 2,000 | 2,023 | 1,994 | 2,004 | 132,500 | 668 |
| 2015-01-08 | 1,968 | 2,027 | 1,965 | 2,008 | 260,300 | 669.33 |
| 2015-01-07 | 1,959 | 1,995 | 1,925 | 1,950 | 322,700 | 650 |
| 2015-01-06 | 2,005 | 2,028 | 1,975 | 1,999 | 239,300 | 666.33 |
| 2015-01-05 | 2,010 | 2,048 | 2,006 | 2,012 | 128,400 | 670.67 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2009-07-28]1株→3株