4922 (株)コーセー 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 | 11,050 | 11,340 | 10,940 | 11,270 | 327,000 | 11,270 |
| 2015-12-29 | 11,140 | 11,350 | 10,820 | 11,100 | 388,400 | 11,100 |
| 2015-12-28 | 11,100 | 11,200 | 10,640 | 11,080 | 614,700 | 11,080 |
| 2015-12-25 | 10,960 | 11,300 | 10,920 | 11,160 | 247,900 | 11,160 |
| 2015-12-24 | 11,320 | 11,340 | 10,950 | 11,010 | 346,200 | 11,010 |
| 2015-12-22 | 11,170 | 11,360 | 11,110 | 11,220 | 275,300 | 11,220 |
| 2015-12-21 | 11,340 | 11,500 | 11,030 | 11,220 | 533,400 | 11,220 |
| 2015-12-18 | 11,520 | 11,820 | 11,300 | 11,310 | 789,200 | 11,310 |
| 2015-12-17 | 11,460 | 11,740 | 11,400 | 11,450 | 931,000 | 11,450 |
| 2015-12-16 | 11,150 | 11,200 | 10,580 | 11,030 | 889,100 | 11,030 |
| 2015-12-15 | 11,290 | 11,450 | 10,840 | 10,920 | 993,600 | 10,920 |
| 2015-12-14 | 11,220 | 11,260 | 10,930 | 11,120 | 654,600 | 11,120 |
| 2015-12-11 | 11,500 | 11,710 | 11,400 | 11,500 | 616,400 | 11,500 |
| 2015-12-10 | 11,550 | 11,890 | 11,380 | 11,690 | 932,500 | 11,690 |
| 2015-12-09 | 12,010 | 12,100 | 11,680 | 11,760 | 652,800 | 11,760 |
| 2015-12-08 | 12,280 | 12,480 | 12,030 | 12,100 | 528,400 | 12,100 |
| 2015-12-07 | 12,460 | 12,530 | 12,180 | 12,270 | 584,200 | 12,270 |
| 2015-12-04 | 12,490 | 12,630 | 12,330 | 12,400 | 334,200 | 12,400 |
| 2015-12-03 | 12,820 | 12,870 | 12,630 | 12,790 | 303,800 | 12,790 |
| 2015-12-02 | 12,740 | 12,930 | 12,570 | 12,770 | 571,400 | 12,770 |
| 2015-12-01 | 12,930 | 12,980 | 12,700 | 12,750 | 492,300 | 12,750 |
| 2015-11-30 | 13,020 | 13,030 | 12,790 | 12,880 | 436,600 | 12,880 |
| 2015-11-27 | 13,270 | 13,380 | 12,940 | 13,060 | 344,600 | 13,060 |
| 2015-11-26 | 12,860 | 13,430 | 12,830 | 13,360 | 563,700 | 13,360 |
| 2015-11-25 | 12,960 | 12,990 | 12,650 | 12,830 | 291,200 | 12,830 |
| 2015-11-24 | 12,810 | 13,250 | 12,810 | 12,950 | 650,900 | 12,950 |
| 2015-11-20 | 12,140 | 12,780 | 12,100 | 12,770 | 900,700 | 12,770 |
| 2015-11-19 | 11,750 | 12,080 | 11,690 | 12,040 | 907,400 | 12,040 |
| 2015-11-18 | 11,540 | 11,730 | 11,440 | 11,550 | 353,900 | 11,550 |
| 2015-11-17 | 11,570 | 11,650 | 11,400 | 11,430 | 375,100 | 11,430 |
| 2015-11-16 | 11,550 | 11,640 | 11,280 | 11,490 | 408,600 | 11,490 |
| 2015-11-13 | 11,590 | 11,810 | 11,530 | 11,800 | 264,300 | 11,800 |
| 2015-11-12 | 11,850 | 11,960 | 11,700 | 11,730 | 336,000 | 11,730 |
| 2015-11-11 | 11,500 | 11,880 | 11,490 | 11,850 | 581,600 | 11,850 |
| 2015-11-10 | 11,380 | 11,600 | 11,300 | 11,450 | 364,500 | 11,450 |
| 2015-11-09 | 11,420 | 11,560 | 11,380 | 11,490 | 440,100 | 11,490 |
| 2015-11-06 | 11,500 | 11,610 | 11,320 | 11,400 | 465,500 | 11,400 |
| 2015-11-05 | 11,650 | 11,750 | 11,320 | 11,430 | 690,100 | 11,430 |
| 2015-11-04 | 12,180 | 12,200 | 11,720 | 11,770 | 579,500 | 11,770 |
| 2015-11-02 | 12,000 | 12,230 | 11,800 | 11,960 | 522,200 | 11,960 |
| 2015-10-30 | 11,550 | 11,930 | 11,480 | 11,890 | 497,300 | 11,890 |
| 2015-10-29 | 11,820 | 11,820 | 11,330 | 11,460 | 494,900 | 11,460 |
| 2015-10-28 | 11,670 | 11,890 | 11,640 | 11,730 | 401,600 | 11,730 |
| 2015-10-27 | 11,750 | 11,950 | 11,640 | 11,710 | 417,100 | 11,710 |
| 2015-10-26 | 12,000 | 12,140 | 11,560 | 11,700 | 539,800 | 11,700 |
| 2015-10-23 | 11,800 | 12,020 | 11,550 | 11,840 | 1,104,200 | 11,840 |
| 2015-10-22 | 11,150 | 11,520 | 11,010 | 11,350 | 489,400 | 11,350 |
| 2015-10-21 | 11,360 | 11,360 | 10,940 | 11,230 | 523,300 | 11,230 |
| 2015-10-20 | 11,520 | 11,670 | 11,230 | 11,350 | 505,600 | 11,350 |
| 2015-10-19 | 11,070 | 11,680 | 11,070 | 11,550 | 910,800 | 11,550 |
| 2015-10-16 | 10,800 | 11,150 | 10,460 | 11,150 | 1,399,500 | 11,150 |
| 2015-10-15 | 10,950 | 11,250 | 10,800 | 11,250 | 414,000 | 11,250 |
| 2015-10-14 | 11,130 | 11,380 | 11,000 | 11,050 | 319,100 | 11,050 |
| 2015-10-13 | 11,000 | 11,410 | 11,000 | 11,250 | 547,300 | 11,250 |
| 2015-10-09 | 11,110 | 11,180 | 10,620 | 10,830 | 763,500 | 10,830 |
| 2015-10-08 | 11,380 | 11,420 | 10,840 | 10,970 | 848,300 | 10,970 |
| 2015-10-07 | 11,810 | 11,810 | 11,120 | 11,550 | 816,100 | 11,550 |
| 2015-10-06 | 11,880 | 12,060 | 11,810 | 11,880 | 656,500 | 11,880 |
| 2015-10-05 | 11,660 | 11,870 | 11,430 | 11,760 | 469,400 | 11,760 |
| 2015-10-02 | 11,220 | 11,670 | 11,200 | 11,400 | 628,300 | 11,400 |
| 2015-10-01 | 11,200 | 11,240 | 10,880 | 11,200 | 670,400 | 11,200 |
| 2015-09-30 | 10,590 | 10,910 | 10,580 | 10,850 | 504,100 | 10,850 |
| 2015-09-29 | 10,700 | 10,770 | 10,320 | 10,370 | 634,000 | 10,370 |
| 2015-09-28 | 10,820 | 11,130 | 10,600 | 11,050 | 621,200 | 11,050 |
| 2015-09-25 | 10,280 | 10,840 | 10,180 | 10,760 | 795,500 | 10,760 |
| 2015-09-24 | 10,170 | 10,480 | 10,150 | 10,190 | 582,100 | 10,190 |
| 2015-09-18 | 10,520 | 10,640 | 10,160 | 10,270 | 890,500 | 10,270 |
| 2015-09-17 | 10,100 | 10,740 | 9,980 | 10,650 | 1,016,200 | 10,650 |
| 2015-09-16 | 10,360 | 10,390 | 9,630 | 9,950 | 1,022,000 | 9,950 |
| 2015-09-15 | 10,530 | 10,610 | 10,160 | 10,290 | 495,000 | 10,290 |
| 2015-09-14 | 10,430 | 10,890 | 10,370 | 10,450 | 588,400 | 10,450 |
| 2015-09-11 | 9,990 | 10,710 | 9,990 | 10,510 | 779,300 | 10,510 |
| 2015-09-10 | 10,400 | 10,500 | 9,910 | 10,190 | 852,300 | 10,190 |
| 2015-09-09 | 10,480 | 10,870 | 10,180 | 10,870 | 1,001,900 | 10,870 |
| 2015-09-08 | 10,440 | 10,550 | 9,900 | 9,910 | 1,195,600 | 9,910 |
| 2015-09-07 | 10,850 | 11,080 | 10,470 | 10,590 | 827,400 | 10,590 |
| 2015-09-04 | 11,500 | 11,590 | 10,900 | 11,030 | 922,200 | 11,030 |
| 2015-09-03 | 11,240 | 11,950 | 11,090 | 11,790 | 883,900 | 11,790 |
| 2015-09-02 | 10,730 | 11,380 | 10,550 | 11,120 | 1,162,200 | 11,120 |
| 2015-09-01 | 11,820 | 12,060 | 11,030 | 11,120 | 1,091,500 | 11,120 |
| 2015-08-31 | 12,120 | 12,240 | 11,670 | 12,010 | 2,711,000 | 12,010 |
| 2015-08-28 | 12,000 | 12,050 | 11,650 | 11,920 | 974,400 | 11,920 |
| 2015-08-27 | 11,840 | 12,050 | 11,540 | 11,620 | 879,400 | 11,620 |
| 2015-08-26 | 10,770 | 11,370 | 10,750 | 11,360 | 992,000 | 11,360 |
| 2015-08-25 | 10,050 | 11,470 | 10,020 | 10,560 | 1,791,300 | 10,560 |
| 2015-08-24 | 10,700 | 11,180 | 10,460 | 10,520 | 1,021,200 | 10,520 |
| 2015-08-21 | 11,300 | 11,620 | 11,000 | 11,200 | 1,082,700 | 11,200 |
| 2015-08-20 | 12,010 | 12,150 | 11,710 | 11,770 | 881,800 | 11,770 |
| 2015-08-19 | 12,180 | 12,270 | 11,890 | 11,910 | 776,600 | 11,910 |
| 2015-08-18 | 12,790 | 13,110 | 12,330 | 12,430 | 738,500 | 12,430 |
| 2015-08-17 | 12,450 | 12,630 | 12,360 | 12,620 | 530,900 | 12,620 |
| 2015-08-14 | 12,460 | 13,020 | 12,340 | 12,570 | 1,062,600 | 12,570 |
| 2015-08-13 | 12,350 | 12,730 | 11,810 | 12,630 | 1,419,600 | 12,630 |
| 2015-08-12 | 12,900 | 13,020 | 11,990 | 12,240 | 1,495,200 | 12,240 |
| 2015-08-11 | 13,480 | 13,660 | 13,050 | 13,200 | 842,200 | 13,200 |
| 2015-08-10 | 12,600 | 13,670 | 12,410 | 13,620 | 983,000 | 13,620 |
| 2015-08-07 | 13,380 | 13,390 | 12,650 | 12,930 | 615,600 | 12,930 |
| 2015-08-06 | 13,200 | 13,380 | 12,960 | 13,150 | 530,700 | 13,150 |
| 2015-08-05 | 13,370 | 13,550 | 12,820 | 13,000 | 756,300 | 13,000 |
| 2015-08-04 | 13,000 | 13,520 | 12,910 | 13,360 | 948,200 | 13,360 |
| 2015-08-03 | 12,320 | 12,980 | 12,110 | 12,910 | 1,321,300 | 12,910 |
| 2015-07-31 | 12,410 | 12,450 | 11,760 | 12,060 | 716,400 | 12,060 |
| 2015-07-30 | 12,800 | 12,870 | 12,270 | 12,350 | 800,300 | 12,350 |
| 2015-07-29 | 12,420 | 12,720 | 12,180 | 12,690 | 584,800 | 12,690 |
| 2015-07-28 | 11,790 | 12,380 | 11,350 | 12,320 | 948,900 | 12,320 |
| 2015-07-27 | 12,600 | 12,950 | 11,990 | 12,100 | 1,223,200 | 12,100 |
| 2015-07-24 | 12,190 | 12,220 | 11,870 | 12,190 | 535,500 | 12,190 |
| 2015-07-23 | 11,950 | 12,310 | 11,910 | 12,190 | 547,800 | 12,190 |
| 2015-07-22 | 11,910 | 12,080 | 11,630 | 11,880 | 640,200 | 11,880 |
| 2015-07-21 | 11,950 | 12,150 | 11,830 | 11,870 | 763,500 | 11,870 |
| 2015-07-17 | 11,710 | 12,040 | 11,610 | 11,690 | 823,000 | 11,690 |
| 2015-07-16 | 11,170 | 11,580 | 11,160 | 11,440 | 637,900 | 11,440 |
| 2015-07-15 | 10,900 | 11,230 | 10,720 | 11,160 | 707,700 | 11,160 |
| 2015-07-14 | 10,870 | 11,080 | 10,550 | 10,650 | 445,700 | 10,650 |
| 2015-07-13 | 10,300 | 10,660 | 10,150 | 10,590 | 583,500 | 10,590 |
| 2015-07-10 | 10,470 | 10,650 | 10,110 | 10,330 | 785,900 | 10,330 |
| 2015-07-09 | 9,760 | 10,610 | 9,460 | 10,590 | 1,458,400 | 10,590 |
| 2015-07-08 | 11,100 | 11,240 | 10,220 | 10,510 | 1,109,200 | 10,510 |
| 2015-07-07 | 10,700 | 11,100 | 10,680 | 11,100 | 724,800 | 11,100 |
| 2015-07-06 | 10,300 | 10,470 | 10,180 | 10,280 | 639,100 | 10,280 |
| 2015-07-03 | 10,990 | 11,050 | 10,460 | 10,550 | 684,500 | 10,550 |
| 2015-07-02 | 10,500 | 10,930 | 10,500 | 10,790 | 637,700 | 10,790 |
| 2015-07-01 | 10,170 | 10,660 | 10,080 | 10,560 | 663,600 | 10,560 |
| 2015-06-30 | 9,760 | 10,100 | 9,750 | 10,060 | 431,400 | 10,060 |
| 2015-06-29 | 9,580 | 9,920 | 9,550 | 9,750 | 328,700 | 9,750 |
| 2015-06-26 | 9,890 | 9,950 | 9,760 | 9,940 | 300,400 | 9,940 |
| 2015-06-25 | 9,830 | 9,960 | 9,740 | 9,760 | 417,700 | 9,760 |
| 2015-06-24 | 9,790 | 9,790 | 9,580 | 9,750 | 721,700 | 9,750 |
| 2015-06-23 | 9,560 | 9,780 | 9,480 | 9,760 | 493,500 | 9,760 |
| 2015-06-22 | 9,290 | 9,600 | 9,290 | 9,590 | 516,300 | 9,590 |
| 2015-06-19 | 9,110 | 9,340 | 8,970 | 9,150 | 487,300 | 9,150 |
| 2015-06-18 | 9,350 | 9,430 | 9,070 | 9,070 | 321,400 | 9,070 |
| 2015-06-17 | 9,000 | 9,240 | 9,000 | 9,210 | 436,400 | 9,210 |
| 2015-06-16 | 8,830 | 8,920 | 8,740 | 8,780 | 234,300 | 8,780 |
| 2015-06-15 | 8,600 | 8,860 | 8,600 | 8,840 | 258,800 | 8,840 |
| 2015-06-12 | 8,410 | 8,590 | 8,380 | 8,530 | 227,200 | 8,530 |
| 2015-06-11 | 8,420 | 8,500 | 8,400 | 8,440 | 113,900 | 8,440 |
| 2015-06-10 | 8,430 | 8,480 | 8,210 | 8,370 | 355,400 | 8,370 |
| 2015-06-09 | 8,490 | 8,720 | 8,430 | 8,510 | 324,500 | 8,510 |
| 2015-06-08 | 8,530 | 8,690 | 8,500 | 8,520 | 316,300 | 8,520 |
| 2015-06-05 | 8,290 | 8,490 | 8,270 | 8,430 | 170,800 | 8,430 |
| 2015-06-04 | 8,450 | 8,510 | 8,380 | 8,430 | 228,400 | 8,430 |
| 2015-06-03 | 8,510 | 8,530 | 8,300 | 8,330 | 251,600 | 8,330 |
| 2015-06-02 | 8,400 | 8,670 | 8,380 | 8,570 | 300,500 | 8,570 |
| 2015-06-01 | 8,120 | 8,340 | 8,040 | 8,340 | 270,500 | 8,340 |
| 2015-05-29 | 8,160 | 8,190 | 8,040 | 8,120 | 288,700 | 8,120 |
| 2015-05-28 | 8,240 | 8,280 | 8,150 | 8,230 | 180,200 | 8,230 |
| 2015-05-27 | 8,290 | 8,290 | 8,140 | 8,230 | 238,600 | 8,230 |
| 2015-05-26 | 8,090 | 8,280 | 8,030 | 8,250 | 225,900 | 8,250 |
| 2015-05-25 | 8,130 | 8,150 | 7,960 | 8,100 | 285,000 | 8,100 |
| 2015-05-22 | 8,200 | 8,240 | 8,070 | 8,120 | 195,400 | 8,120 |
| 2015-05-21 | 8,200 | 8,300 | 8,110 | 8,250 | 456,300 | 8,250 |
| 2015-05-20 | 8,080 | 8,230 | 8,080 | 8,180 | 432,800 | 8,180 |
| 2015-05-19 | 7,650 | 8,010 | 7,640 | 7,990 | 408,700 | 7,990 |
| 2015-05-18 | 7,680 | 7,720 | 7,560 | 7,650 | 280,800 | 7,650 |
| 2015-05-15 | 7,330 | 7,750 | 7,330 | 7,740 | 388,900 | 7,740 |
| 2015-05-14 | 7,250 | 7,400 | 7,160 | 7,360 | 456,800 | 7,360 |
| 2015-05-13 | 7,230 | 7,440 | 7,190 | 7,390 | 477,600 | 7,390 |
| 2015-05-12 | 7,410 | 7,460 | 7,310 | 7,440 | 291,300 | 7,440 |
| 2015-05-11 | 7,570 | 7,640 | 7,360 | 7,410 | 292,100 | 7,410 |
| 2015-05-08 | 7,310 | 7,580 | 7,290 | 7,470 | 391,400 | 7,470 |
| 2015-05-07 | 7,510 | 7,630 | 7,260 | 7,310 | 745,600 | 7,310 |
| 2015-05-01 | 7,750 | 7,750 | 7,550 | 7,640 | 447,400 | 7,640 |
| 2015-04-30 | 7,990 | 8,020 | 7,520 | 7,780 | 877,600 | 7,780 |
| 2015-04-28 | 7,660 | 7,890 | 7,640 | 7,730 | 340,600 | 7,730 |
| 2015-04-27 | 7,920 | 7,940 | 7,630 | 7,730 | 514,900 | 7,730 |
| 2015-04-24 | 7,910 | 8,010 | 7,850 | 7,960 | 300,900 | 7,960 |
| 2015-04-23 | 7,930 | 8,100 | 7,800 | 8,020 | 603,700 | 8,020 |
| 2015-04-22 | 7,590 | 8,040 | 7,570 | 7,930 | 963,100 | 7,930 |
| 2015-04-21 | 7,400 | 7,540 | 7,260 | 7,480 | 878,400 | 7,480 |
| 2015-04-20 | 6,750 | 7,090 | 6,660 | 6,970 | 519,500 | 6,970 |
| 2015-04-17 | 7,020 | 7,090 | 6,730 | 6,830 | 755,100 | 6,830 |
| 2015-04-16 | 7,670 | 7,720 | 7,110 | 7,280 | 518,800 | 7,280 |
| 2015-04-15 | 7,460 | 7,740 | 7,460 | 7,590 | 321,600 | 7,590 |
| 2015-04-14 | 7,470 | 7,580 | 7,460 | 7,490 | 182,700 | 7,490 |
| 2015-04-13 | 7,570 | 7,620 | 7,440 | 7,470 | 196,200 | 7,470 |
| 2015-04-10 | 7,500 | 7,740 | 7,470 | 7,630 | 364,200 | 7,630 |
| 2015-04-09 | 7,400 | 7,470 | 7,350 | 7,430 | 301,300 | 7,430 |
| 2015-04-08 | 7,480 | 7,500 | 7,330 | 7,480 | 271,400 | 7,480 |
| 2015-04-07 | 7,450 | 7,500 | 7,310 | 7,370 | 326,300 | 7,370 |
| 2015-04-06 | 7,180 | 7,490 | 7,180 | 7,330 | 375,000 | 7,330 |
| 2015-04-03 | 7,000 | 7,350 | 7,000 | 7,170 | 341,000 | 7,170 |
| 2015-04-02 | 6,590 | 6,920 | 6,580 | 6,910 | 414,800 | 6,910 |
| 2015-04-01 | 6,640 | 6,650 | 6,510 | 6,550 | 193,600 | 6,550 |
| 2015-03-31 | 6,710 | 6,720 | 6,620 | 6,630 | 205,600 | 6,630 |
| 2015-03-30 | 6,490 | 6,650 | 6,490 | 6,630 | 163,300 | 6,630 |
| 2015-03-27 | 6,640 | 6,730 | 6,500 | 6,530 | 234,000 | 6,530 |
| 2015-03-26 | 6,700 | 6,770 | 6,600 | 6,640 | 194,600 | 6,640 |
| 2015-03-25 | 6,560 | 6,690 | 6,560 | 6,680 | 121,200 | 6,680 |
| 2015-03-24 | 6,640 | 6,670 | 6,590 | 6,620 | 93,000 | 6,620 |
| 2015-03-23 | 6,690 | 6,730 | 6,610 | 6,680 | 257,000 | 6,680 |
| 2015-03-20 | 6,550 | 6,790 | 6,480 | 6,690 | 632,600 | 6,690 |
| 2015-03-19 | 6,460 | 6,550 | 6,400 | 6,530 | 360,700 | 6,530 |
| 2015-03-18 | 6,510 | 6,530 | 6,450 | 6,480 | 275,900 | 6,480 |
| 2015-03-17 | 6,460 | 6,550 | 6,460 | 6,500 | 311,500 | 6,500 |
| 2015-03-16 | 6,460 | 6,520 | 6,380 | 6,450 | 377,900 | 6,450 |
| 2015-03-13 | 6,500 | 6,570 | 6,450 | 6,540 | 316,900 | 6,540 |
| 2015-03-12 | 6,580 | 6,590 | 6,490 | 6,560 | 182,800 | 6,560 |
| 2015-03-11 | 6,490 | 6,590 | 6,480 | 6,550 | 159,300 | 6,550 |
| 2015-03-10 | 6,490 | 6,610 | 6,460 | 6,480 | 243,100 | 6,480 |
| 2015-03-09 | 6,410 | 6,490 | 6,360 | 6,450 | 198,900 | 6,450 |
| 2015-03-06 | 6,300 | 6,500 | 6,300 | 6,470 | 439,700 | 6,470 |
| 2015-03-05 | 6,010 | 6,230 | 6,010 | 6,220 | 201,200 | 6,220 |
| 2015-03-04 | 6,050 | 6,080 | 5,980 | 6,020 | 156,000 | 6,020 |
| 2015-03-03 | 6,100 | 6,160 | 6,030 | 6,060 | 213,500 | 6,060 |
| 2015-03-02 | 6,110 | 6,170 | 6,020 | 6,040 | 167,300 | 6,040 |
| 2015-02-27 | 6,200 | 6,270 | 6,060 | 6,100 | 345,200 | 6,100 |
| 2015-02-26 | 6,000 | 6,170 | 5,970 | 6,170 | 312,500 | 6,170 |
| 2015-02-25 | 5,850 | 5,960 | 5,820 | 5,960 | 251,800 | 5,960 |
| 2015-02-24 | 5,780 | 5,800 | 5,740 | 5,750 | 171,600 | 5,750 |
| 2015-02-23 | 5,740 | 5,760 | 5,690 | 5,710 | 133,400 | 5,710 |
| 2015-02-20 | 5,740 | 5,740 | 5,680 | 5,740 | 100,600 | 5,740 |
| 2015-02-19 | 5,680 | 5,750 | 5,640 | 5,710 | 215,000 | 5,710 |
| 2015-02-18 | 5,580 | 5,680 | 5,530 | 5,620 | 205,900 | 5,620 |
| 2015-02-17 | 5,480 | 5,590 | 5,420 | 5,570 | 475,800 | 5,570 |
| 2015-02-16 | 5,470 | 5,480 | 5,390 | 5,460 | 246,600 | 5,460 |
| 2015-02-13 | 5,440 | 5,480 | 5,380 | 5,440 | 250,500 | 5,440 |
| 2015-02-12 | 5,400 | 5,470 | 5,370 | 5,440 | 278,200 | 5,440 |
| 2015-02-10 | 5,320 | 5,390 | 5,280 | 5,390 | 226,300 | 5,390 |
| 2015-02-09 | 5,280 | 5,310 | 5,200 | 5,310 | 256,900 | 5,310 |
| 2015-02-06 | 5,360 | 5,390 | 5,190 | 5,210 | 321,400 | 5,210 |
| 2015-02-05 | 5,400 | 5,430 | 5,350 | 5,380 | 236,600 | 5,380 |
| 2015-02-04 | 5,450 | 5,490 | 5,270 | 5,390 | 340,400 | 5,390 |
| 2015-02-03 | 5,600 | 5,690 | 5,300 | 5,350 | 520,200 | 5,350 |
| 2015-02-02 | 5,400 | 5,690 | 5,400 | 5,540 | 509,900 | 5,540 |
| 2015-01-30 | 5,290 | 5,350 | 5,280 | 5,300 | 198,900 | 5,300 |
| 2015-01-29 | 5,250 | 5,290 | 5,200 | 5,200 | 221,900 | 5,200 |
| 2015-01-28 | 5,190 | 5,340 | 5,180 | 5,320 | 212,500 | 5,320 |
| 2015-01-27 | 5,220 | 5,230 | 5,170 | 5,200 | 119,700 | 5,200 |
| 2015-01-26 | 5,040 | 5,170 | 5,030 | 5,160 | 133,300 | 5,160 |
| 2015-01-23 | 5,200 | 5,220 | 5,030 | 5,100 | 291,900 | 5,100 |
| 2015-01-22 | 5,230 | 5,300 | 5,190 | 5,200 | 337,200 | 5,200 |
| 2015-01-21 | 5,120 | 5,340 | 5,120 | 5,200 | 602,100 | 5,200 |
| 2015-01-20 | 4,845 | 5,030 | 4,830 | 5,020 | 212,800 | 5,020 |
| 2015-01-19 | 4,710 | 4,820 | 4,675 | 4,810 | 155,400 | 4,810 |
| 2015-01-16 | 4,710 | 4,760 | 4,625 | 4,685 | 201,700 | 4,685 |
| 2015-01-15 | 4,775 | 4,830 | 4,745 | 4,805 | 129,900 | 4,805 |
| 2015-01-14 | 4,735 | 4,875 | 4,725 | 4,800 | 231,700 | 4,800 |
| 2015-01-13 | 4,610 | 4,760 | 4,570 | 4,750 | 194,700 | 4,750 |
| 2015-01-09 | 4,675 | 4,695 | 4,650 | 4,670 | 127,000 | 4,670 |
| 2015-01-08 | 4,660 | 4,685 | 4,615 | 4,660 | 159,700 | 4,660 |
| 2015-01-07 | 4,720 | 4,720 | 4,635 | 4,655 | 157,300 | 4,655 |
| 2015-01-06 | 4,685 | 4,740 | 4,665 | 4,720 | 196,300 | 4,720 |
| 2015-01-05 | 4,690 | 4,785 | 4,660 | 4,745 | 158,100 | 4,745 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
