4967 小林製薬(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 | 9,850 | 9,990 | 9,780 | 9,980 | 85,100 | 4,990 |
| 2015-12-29 | 9,680 | 9,860 | 9,590 | 9,840 | 65,900 | 4,920 |
| 2015-12-28 | 9,730 | 9,730 | 9,550 | 9,710 | 76,700 | 4,855 |
| 2015-12-25 | 9,740 | 9,830 | 9,660 | 9,730 | 33,800 | 4,865 |
| 2015-12-24 | 10,000 | 10,000 | 9,670 | 9,670 | 74,200 | 4,835 |
| 2015-12-22 | 9,840 | 9,950 | 9,800 | 9,920 | 68,300 | 4,960 |
| 2015-12-21 | 9,800 | 9,930 | 9,630 | 9,780 | 120,600 | 4,890 |
| 2015-12-18 | 9,950 | 10,090 | 9,850 | 9,850 | 115,200 | 4,925 |
| 2015-12-17 | 9,940 | 10,050 | 9,900 | 9,930 | 127,400 | 4,965 |
| 2015-12-16 | 9,710 | 9,770 | 9,530 | 9,770 | 100,800 | 4,885 |
| 2015-12-15 | 9,770 | 9,830 | 9,580 | 9,620 | 119,600 | 4,810 |
| 2015-12-14 | 9,640 | 9,790 | 9,590 | 9,770 | 92,500 | 4,885 |
| 2015-12-11 | 9,800 | 9,930 | 9,730 | 9,780 | 139,600 | 4,890 |
| 2015-12-10 | 9,750 | 9,950 | 9,700 | 9,910 | 125,900 | 4,955 |
| 2015-12-09 | 10,010 | 10,050 | 9,760 | 9,800 | 101,400 | 4,900 |
| 2015-12-08 | 9,980 | 10,100 | 9,930 | 10,030 | 130,800 | 5,015 |
| 2015-12-07 | 10,010 | 10,050 | 9,910 | 9,950 | 100,300 | 4,975 |
| 2015-12-04 | 9,920 | 9,950 | 9,840 | 9,850 | 99,000 | 4,925 |
| 2015-12-03 | 10,100 | 10,140 | 10,020 | 10,080 | 95,200 | 5,040 |
| 2015-12-02 | 10,050 | 10,170 | 10,020 | 10,080 | 120,800 | 5,040 |
| 2015-12-01 | 10,030 | 10,040 | 9,910 | 9,980 | 107,300 | 4,990 |
| 2015-11-30 | 10,090 | 10,120 | 9,940 | 10,030 | 104,800 | 5,015 |
| 2015-11-27 | 10,060 | 10,130 | 9,960 | 10,100 | 131,900 | 5,050 |
| 2015-11-26 | 9,870 | 10,030 | 9,870 | 9,950 | 91,900 | 4,975 |
| 2015-11-25 | 9,810 | 9,860 | 9,750 | 9,840 | 80,300 | 4,920 |
| 2015-11-24 | 9,860 | 9,930 | 9,810 | 9,860 | 119,700 | 4,930 |
| 2015-11-20 | 9,670 | 9,870 | 9,670 | 9,870 | 101,800 | 4,935 |
| 2015-11-19 | 9,640 | 9,740 | 9,600 | 9,690 | 80,100 | 4,845 |
| 2015-11-18 | 9,620 | 9,720 | 9,590 | 9,620 | 92,600 | 4,810 |
| 2015-11-17 | 9,640 | 9,670 | 9,520 | 9,580 | 83,900 | 4,790 |
| 2015-11-16 | 9,440 | 9,630 | 9,430 | 9,580 | 87,200 | 4,790 |
| 2015-11-13 | 9,490 | 9,600 | 9,430 | 9,570 | 82,200 | 4,785 |
| 2015-11-12 | 9,540 | 9,700 | 9,520 | 9,540 | 92,100 | 4,770 |
| 2015-11-11 | 9,360 | 9,570 | 9,320 | 9,540 | 153,200 | 4,770 |
| 2015-11-10 | 9,300 | 9,380 | 9,260 | 9,360 | 87,400 | 4,680 |
| 2015-11-09 | 9,370 | 9,440 | 9,300 | 9,340 | 115,300 | 4,670 |
| 2015-11-06 | 9,270 | 9,400 | 9,180 | 9,320 | 100,200 | 4,660 |
| 2015-11-05 | 9,350 | 9,430 | 9,270 | 9,300 | 106,800 | 4,650 |
| 2015-11-04 | 9,380 | 9,540 | 9,290 | 9,310 | 157,300 | 4,655 |
| 2015-11-02 | 9,270 | 9,400 | 9,240 | 9,290 | 147,900 | 4,645 |
| 2015-10-30 | 9,160 | 9,530 | 9,130 | 9,420 | 302,300 | 4,710 |
| 2015-10-29 | 9,040 | 9,050 | 8,860 | 9,010 | 272,200 | 4,505 |
| 2015-10-28 | 8,970 | 9,090 | 8,970 | 9,050 | 101,900 | 4,525 |
| 2015-10-27 | 9,020 | 9,130 | 8,960 | 8,970 | 62,300 | 4,485 |
| 2015-10-26 | 9,100 | 9,140 | 8,930 | 9,000 | 60,400 | 4,500 |
| 2015-10-23 | 9,000 | 9,070 | 8,950 | 9,040 | 99,500 | 4,520 |
| 2015-10-22 | 8,740 | 8,890 | 8,740 | 8,860 | 65,100 | 4,430 |
| 2015-10-21 | 8,880 | 8,880 | 8,730 | 8,830 | 79,400 | 4,415 |
| 2015-10-20 | 8,880 | 8,940 | 8,790 | 8,830 | 59,500 | 4,415 |
| 2015-10-19 | 8,770 | 8,950 | 8,730 | 8,880 | 83,100 | 4,440 |
| 2015-10-16 | 8,880 | 8,920 | 8,760 | 8,800 | 91,400 | 4,400 |
| 2015-10-15 | 8,710 | 8,880 | 8,710 | 8,830 | 90,700 | 4,415 |
| 2015-10-14 | 8,780 | 8,870 | 8,730 | 8,780 | 98,000 | 4,390 |
| 2015-10-13 | 8,540 | 8,890 | 8,540 | 8,780 | 177,500 | 4,390 |
| 2015-10-09 | 8,950 | 8,960 | 8,770 | 8,920 | 89,800 | 4,460 |
| 2015-10-08 | 9,100 | 9,110 | 8,790 | 8,860 | 139,800 | 4,430 |
| 2015-10-07 | 9,210 | 9,220 | 8,990 | 9,090 | 116,500 | 4,545 |
| 2015-10-06 | 9,450 | 9,520 | 9,280 | 9,300 | 98,000 | 4,650 |
| 2015-10-05 | 9,220 | 9,400 | 9,120 | 9,380 | 133,000 | 4,690 |
| 2015-10-02 | 9,060 | 9,280 | 9,000 | 9,080 | 103,200 | 4,540 |
| 2015-10-01 | 9,000 | 9,090 | 8,830 | 9,060 | 90,600 | 4,530 |
| 2015-09-30 | 8,990 | 9,090 | 8,910 | 8,990 | 118,200 | 4,495 |
| 2015-09-29 | 8,990 | 8,990 | 8,630 | 8,670 | 144,500 | 4,335 |
| 2015-09-28 | 9,000 | 9,180 | 8,980 | 9,170 | 144,400 | 4,585 |
| 2015-09-25 | 8,890 | 9,010 | 8,770 | 8,940 | 229,300 | 4,470 |
| 2015-09-24 | 8,600 | 9,000 | 8,520 | 8,660 | 286,000 | 4,330 |
| 2015-09-18 | 8,310 | 8,400 | 8,240 | 8,240 | 96,400 | 4,120 |
| 2015-09-17 | 8,440 | 8,440 | 8,290 | 8,410 | 101,800 | 4,205 |
| 2015-09-16 | 8,670 | 8,670 | 8,310 | 8,390 | 82,400 | 4,195 |
| 2015-09-15 | 8,570 | 8,750 | 8,460 | 8,510 | 64,500 | 4,255 |
| 2015-09-14 | 8,570 | 8,780 | 8,520 | 8,520 | 58,300 | 4,260 |
| 2015-09-11 | 8,340 | 8,680 | 8,340 | 8,570 | 121,800 | 4,285 |
| 2015-09-10 | 8,500 | 8,520 | 8,310 | 8,480 | 152,600 | 4,240 |
| 2015-09-09 | 8,420 | 8,610 | 8,310 | 8,600 | 91,600 | 4,300 |
| 2015-09-08 | 8,520 | 8,540 | 8,160 | 8,170 | 125,900 | 4,085 |
| 2015-09-07 | 8,600 | 8,660 | 8,460 | 8,510 | 114,600 | 4,255 |
| 2015-09-04 | 9,060 | 9,060 | 8,660 | 8,680 | 107,000 | 4,340 |
| 2015-09-03 | 9,000 | 9,200 | 9,000 | 9,070 | 82,300 | 4,535 |
| 2015-09-02 | 8,730 | 9,050 | 8,630 | 8,870 | 111,800 | 4,435 |
| 2015-09-01 | 9,310 | 9,340 | 8,870 | 8,870 | 127,700 | 4,435 |
| 2015-08-31 | 9,300 | 9,450 | 9,210 | 9,430 | 112,800 | 4,715 |
| 2015-08-28 | 9,430 | 9,450 | 9,130 | 9,320 | 127,300 | 4,660 |
| 2015-08-27 | 9,180 | 9,450 | 9,130 | 9,230 | 127,700 | 4,615 |
| 2015-08-26 | 8,980 | 9,110 | 8,930 | 9,050 | 185,200 | 4,525 |
| 2015-08-25 | 8,650 | 9,320 | 8,630 | 9,010 | 228,200 | 4,505 |
| 2015-08-24 | 9,010 | 9,310 | 8,940 | 8,950 | 190,300 | 4,475 |
| 2015-08-21 | 9,130 | 9,340 | 9,130 | 9,220 | 129,400 | 4,610 |
| 2015-08-20 | 9,500 | 9,690 | 9,400 | 9,400 | 84,700 | 4,700 |
| 2015-08-19 | 9,780 | 9,790 | 9,590 | 9,600 | 100,400 | 4,800 |
| 2015-08-18 | 9,900 | 9,950 | 9,760 | 9,780 | 87,700 | 4,890 |
| 2015-08-17 | 9,840 | 9,970 | 9,830 | 9,920 | 66,900 | 4,960 |
| 2015-08-14 | 9,850 | 10,060 | 9,780 | 9,890 | 105,800 | 4,945 |
| 2015-08-13 | 9,900 | 10,000 | 9,690 | 9,890 | 166,400 | 4,945 |
| 2015-08-12 | 10,360 | 10,400 | 9,820 | 9,950 | 230,700 | 4,975 |
| 2015-08-11 | 10,500 | 10,770 | 10,270 | 10,480 | 262,200 | 5,240 |
| 2015-08-10 | 9,990 | 10,370 | 9,860 | 10,350 | 165,900 | 5,175 |
| 2015-08-07 | 10,010 | 10,030 | 9,880 | 9,930 | 132,500 | 4,965 |
| 2015-08-06 | 10,290 | 10,330 | 10,030 | 10,030 | 151,800 | 5,015 |
| 2015-08-05 | 10,340 | 10,420 | 10,190 | 10,330 | 113,800 | 5,165 |
| 2015-08-04 | 10,000 | 10,450 | 9,990 | 10,360 | 167,200 | 5,180 |
| 2015-08-03 | 9,780 | 10,040 | 9,740 | 10,020 | 140,200 | 5,010 |
| 2015-07-31 | 9,980 | 9,980 | 9,690 | 9,730 | 104,200 | 4,865 |
| 2015-07-30 | 10,010 | 10,090 | 9,810 | 9,830 | 127,100 | 4,915 |
| 2015-07-29 | 9,760 | 10,030 | 9,760 | 10,000 | 164,600 | 5,000 |
| 2015-07-28 | 9,700 | 9,940 | 9,690 | 9,730 | 245,500 | 4,865 |
| 2015-07-27 | 9,720 | 9,760 | 9,560 | 9,630 | 102,100 | 4,815 |
| 2015-07-24 | 9,650 | 9,720 | 9,560 | 9,710 | 121,300 | 4,855 |
| 2015-07-23 | 9,550 | 9,720 | 9,530 | 9,690 | 164,600 | 4,845 |
| 2015-07-22 | 9,770 | 9,840 | 9,510 | 9,510 | 228,700 | 4,755 |
| 2015-07-21 | 9,700 | 9,810 | 9,680 | 9,800 | 130,700 | 4,900 |
| 2015-07-17 | 9,600 | 9,800 | 9,590 | 9,680 | 298,400 | 4,840 |
| 2015-07-16 | 9,420 | 9,500 | 9,370 | 9,490 | 157,100 | 4,745 |
| 2015-07-15 | 9,350 | 9,370 | 9,240 | 9,350 | 143,800 | 4,675 |
| 2015-07-14 | 9,300 | 9,430 | 9,230 | 9,310 | 126,600 | 4,655 |
| 2015-07-13 | 9,010 | 9,200 | 8,870 | 9,190 | 149,300 | 4,595 |
| 2015-07-10 | 8,860 | 9,150 | 8,830 | 8,960 | 177,000 | 4,480 |
| 2015-07-09 | 8,600 | 8,770 | 8,470 | 8,750 | 129,200 | 4,375 |
| 2015-07-08 | 8,990 | 9,060 | 8,840 | 8,840 | 154,600 | 4,420 |
| 2015-07-07 | 8,970 | 9,000 | 8,820 | 8,930 | 104,700 | 4,465 |
| 2015-07-06 | 8,630 | 8,850 | 8,620 | 8,820 | 104,200 | 4,410 |
| 2015-07-03 | 8,710 | 8,820 | 8,610 | 8,740 | 104,100 | 4,370 |
| 2015-07-02 | 8,550 | 8,790 | 8,550 | 8,760 | 139,300 | 4,380 |
| 2015-07-01 | 8,300 | 8,370 | 8,250 | 8,320 | 52,000 | 4,160 |
| 2015-06-30 | 8,210 | 8,360 | 8,210 | 8,320 | 78,000 | 4,160 |
| 2015-06-29 | 8,250 | 8,300 | 8,200 | 8,230 | 64,700 | 4,115 |
| 2015-06-26 | 8,460 | 8,490 | 8,360 | 8,400 | 57,200 | 4,200 |
| 2015-06-25 | 8,430 | 8,540 | 8,380 | 8,410 | 91,900 | 4,205 |
| 2015-06-24 | 8,450 | 8,450 | 8,310 | 8,440 | 78,800 | 4,220 |
| 2015-06-23 | 8,470 | 8,470 | 8,310 | 8,350 | 93,100 | 4,175 |
| 2015-06-22 | 8,310 | 8,400 | 8,300 | 8,380 | 63,000 | 4,190 |
| 2015-06-19 | 8,180 | 8,330 | 8,150 | 8,320 | 85,400 | 4,160 |
| 2015-06-18 | 8,240 | 8,240 | 8,090 | 8,090 | 51,000 | 4,045 |
| 2015-06-17 | 8,050 | 8,270 | 8,050 | 8,240 | 107,800 | 4,120 |
| 2015-06-16 | 8,050 | 8,120 | 8,020 | 8,050 | 52,000 | 4,025 |
| 2015-06-15 | 7,880 | 8,030 | 7,880 | 8,020 | 49,600 | 4,010 |
| 2015-06-12 | 8,060 | 8,130 | 8,020 | 8,030 | 98,600 | 4,015 |
| 2015-06-11 | 8,070 | 8,150 | 8,040 | 8,110 | 41,400 | 4,055 |
| 2015-06-10 | 8,100 | 8,120 | 8,000 | 8,000 | 54,200 | 4,000 |
| 2015-06-09 | 8,160 | 8,180 | 8,040 | 8,040 | 61,700 | 4,020 |
| 2015-06-08 | 8,200 | 8,200 | 8,130 | 8,150 | 35,400 | 4,075 |
| 2015-06-05 | 8,110 | 8,230 | 8,110 | 8,200 | 40,400 | 4,100 |
| 2015-06-04 | 8,220 | 8,230 | 8,140 | 8,190 | 47,000 | 4,095 |
| 2015-06-03 | 8,250 | 8,250 | 8,130 | 8,170 | 52,700 | 4,085 |
| 2015-06-02 | 8,150 | 8,210 | 8,110 | 8,180 | 51,900 | 4,090 |
| 2015-06-01 | 8,070 | 8,170 | 8,060 | 8,140 | 51,700 | 4,070 |
| 2015-05-29 | 8,080 | 8,140 | 8,070 | 8,070 | 45,500 | 4,035 |
| 2015-05-28 | 8,130 | 8,170 | 8,060 | 8,080 | 49,500 | 4,040 |
| 2015-05-27 | 8,140 | 8,250 | 8,130 | 8,150 | 35,900 | 4,075 |
| 2015-05-26 | 8,200 | 8,250 | 8,170 | 8,220 | 24,700 | 4,110 |
| 2015-05-25 | 8,270 | 8,270 | 8,170 | 8,190 | 26,000 | 4,095 |
| 2015-05-22 | 8,240 | 8,260 | 8,180 | 8,230 | 26,700 | 4,115 |
| 2015-05-21 | 8,300 | 8,330 | 8,230 | 8,260 | 36,900 | 4,130 |
| 2015-05-20 | 8,300 | 8,320 | 8,240 | 8,300 | 55,300 | 4,150 |
| 2015-05-19 | 8,020 | 8,230 | 8,020 | 8,220 | 55,300 | 4,110 |
| 2015-05-18 | 8,070 | 8,090 | 8,010 | 8,010 | 31,000 | 4,005 |
| 2015-05-15 | 7,860 | 8,010 | 7,860 | 8,000 | 38,400 | 4,000 |
| 2015-05-14 | 7,820 | 7,920 | 7,820 | 7,820 | 49,400 | 3,910 |
| 2015-05-13 | 7,880 | 7,930 | 7,820 | 7,850 | 81,100 | 3,925 |
| 2015-05-12 | 8,030 | 8,030 | 7,920 | 7,940 | 53,300 | 3,970 |
| 2015-05-11 | 8,150 | 8,150 | 8,010 | 8,020 | 72,800 | 4,010 |
| 2015-05-08 | 7,950 | 8,040 | 7,880 | 8,000 | 61,500 | 4,000 |
| 2015-05-07 | 8,050 | 8,250 | 7,950 | 7,960 | 147,100 | 3,980 |
| 2015-05-01 | 8,190 | 8,200 | 7,930 | 8,010 | 166,700 | 4,005 |
| 2015-04-30 | 8,500 | 8,560 | 8,330 | 8,400 | 69,900 | 4,200 |
| 2015-04-28 | 8,570 | 8,630 | 8,530 | 8,590 | 49,000 | 4,295 |
| 2015-04-27 | 8,610 | 8,660 | 8,500 | 8,550 | 35,400 | 4,275 |
| 2015-04-24 | 8,580 | 8,630 | 8,540 | 8,610 | 35,100 | 4,305 |
| 2015-04-23 | 8,750 | 8,760 | 8,620 | 8,640 | 50,500 | 4,320 |
| 2015-04-22 | 8,750 | 8,750 | 8,630 | 8,730 | 43,100 | 4,365 |
| 2015-04-21 | 8,540 | 8,750 | 8,540 | 8,720 | 46,900 | 4,360 |
| 2015-04-20 | 8,540 | 8,670 | 8,480 | 8,550 | 45,800 | 4,275 |
| 2015-04-17 | 8,550 | 8,620 | 8,500 | 8,550 | 65,500 | 4,275 |
| 2015-04-16 | 8,790 | 8,790 | 8,520 | 8,630 | 72,700 | 4,315 |
| 2015-04-15 | 8,780 | 8,830 | 8,730 | 8,740 | 38,300 | 4,370 |
| 2015-04-14 | 8,770 | 8,820 | 8,740 | 8,790 | 31,800 | 4,395 |
| 2015-04-13 | 8,800 | 8,840 | 8,700 | 8,770 | 36,500 | 4,385 |
| 2015-04-10 | 8,750 | 8,810 | 8,690 | 8,800 | 58,900 | 4,400 |
| 2015-04-09 | 8,800 | 8,830 | 8,730 | 8,760 | 44,300 | 4,380 |
| 2015-04-08 | 8,730 | 8,860 | 8,710 | 8,800 | 72,000 | 4,400 |
| 2015-04-07 | 8,800 | 8,820 | 8,630 | 8,680 | 78,300 | 4,340 |
| 2015-04-06 | 8,780 | 8,880 | 8,710 | 8,790 | 39,400 | 4,395 |
| 2015-04-03 | 8,780 | 8,880 | 8,740 | 8,830 | 60,100 | 4,415 |
| 2015-04-02 | 8,570 | 8,790 | 8,570 | 8,740 | 80,800 | 4,370 |
| 2015-04-01 | 8,520 | 8,590 | 8,420 | 8,520 | 83,800 | 4,260 |
| 2015-03-31 | 8,770 | 8,800 | 8,580 | 8,600 | 81,600 | 4,300 |
| 2015-03-30 | 8,460 | 8,680 | 8,460 | 8,650 | 106,400 | 4,325 |
| 2015-03-27 | 8,440 | 8,550 | 8,330 | 8,420 | 105,900 | 4,210 |
| 2015-03-26 | 8,670 | 8,680 | 8,470 | 8,510 | 148,800 | 4,255 |
| 2015-03-25 | 8,780 | 8,780 | 8,630 | 8,710 | 80,800 | 4,355 |
| 2015-03-24 | 8,650 | 8,760 | 8,620 | 8,730 | 77,400 | 4,365 |
| 2015-03-23 | 8,730 | 8,740 | 8,640 | 8,710 | 63,600 | 4,355 |
| 2015-03-20 | 8,660 | 8,730 | 8,610 | 8,700 | 90,800 | 4,350 |
| 2015-03-19 | 8,720 | 8,740 | 8,610 | 8,690 | 98,700 | 4,345 |
| 2015-03-18 | 8,780 | 8,810 | 8,710 | 8,750 | 55,000 | 4,375 |
| 2015-03-17 | 8,820 | 8,820 | 8,720 | 8,790 | 57,900 | 4,395 |
| 2015-03-16 | 8,740 | 8,830 | 8,580 | 8,730 | 95,800 | 4,365 |
| 2015-03-13 | 8,890 | 8,910 | 8,810 | 8,880 | 137,800 | 4,440 |
| 2015-03-12 | 8,880 | 8,920 | 8,800 | 8,910 | 67,700 | 4,455 |
| 2015-03-11 | 8,780 | 8,930 | 8,750 | 8,880 | 64,800 | 4,440 |
| 2015-03-10 | 8,820 | 8,900 | 8,730 | 8,780 | 67,700 | 4,390 |
| 2015-03-09 | 8,700 | 8,810 | 8,620 | 8,750 | 60,200 | 4,375 |
| 2015-03-06 | 8,540 | 8,740 | 8,540 | 8,740 | 71,300 | 4,370 |
| 2015-03-05 | 8,340 | 8,560 | 8,310 | 8,540 | 80,800 | 4,270 |
| 2015-03-04 | 8,380 | 8,390 | 8,250 | 8,330 | 47,300 | 4,165 |
| 2015-03-03 | 8,270 | 8,420 | 8,210 | 8,400 | 77,300 | 4,200 |
| 2015-03-02 | 8,300 | 8,350 | 8,140 | 8,160 | 49,900 | 4,080 |
| 2015-02-27 | 8,140 | 8,340 | 8,100 | 8,200 | 93,100 | 4,100 |
| 2015-02-26 | 8,090 | 8,090 | 8,020 | 8,090 | 62,700 | 4,045 |
| 2015-02-25 | 8,000 | 8,070 | 7,980 | 8,030 | 75,300 | 4,015 |
| 2015-02-24 | 8,000 | 8,010 | 7,960 | 8,000 | 55,000 | 4,000 |
| 2015-02-23 | 8,000 | 8,020 | 7,960 | 7,980 | 100,200 | 3,990 |
| 2015-02-20 | 8,130 | 8,150 | 7,980 | 8,000 | 108,200 | 4,000 |
| 2015-02-19 | 8,060 | 8,170 | 8,040 | 8,130 | 105,600 | 4,065 |
| 2015-02-18 | 7,840 | 8,020 | 7,810 | 8,000 | 164,900 | 4,000 |
| 2015-02-17 | 8,020 | 8,030 | 7,960 | 8,000 | 54,500 | 4,000 |
| 2015-02-16 | 7,960 | 8,030 | 7,910 | 8,000 | 68,000 | 4,000 |
| 2015-02-13 | 7,990 | 8,000 | 7,920 | 7,950 | 63,400 | 3,975 |
| 2015-02-12 | 8,010 | 8,130 | 7,980 | 7,990 | 149,000 | 3,995 |
| 2015-02-10 | 7,980 | 8,000 | 7,870 | 7,940 | 52,100 | 3,970 |
| 2015-02-09 | 8,020 | 8,020 | 7,860 | 7,940 | 52,300 | 3,970 |
| 2015-02-06 | 8,000 | 8,000 | 7,890 | 7,920 | 36,400 | 3,960 |
| 2015-02-05 | 8,020 | 8,020 | 7,870 | 7,890 | 47,700 | 3,945 |
| 2015-02-04 | 8,000 | 8,030 | 7,890 | 7,970 | 107,800 | 3,985 |
| 2015-02-03 | 8,050 | 8,080 | 7,810 | 7,860 | 85,100 | 3,930 |
| 2015-02-02 | 7,960 | 8,080 | 7,870 | 7,980 | 102,300 | 3,990 |
| 2015-01-30 | 7,580 | 8,030 | 7,580 | 7,910 | 148,700 | 3,955 |
| 2015-01-29 | 7,340 | 7,500 | 7,340 | 7,440 | 72,400 | 3,720 |
| 2015-01-28 | 7,200 | 7,390 | 7,200 | 7,360 | 64,500 | 3,680 |
| 2015-01-27 | 7,250 | 7,280 | 7,210 | 7,250 | 41,300 | 3,625 |
| 2015-01-26 | 7,050 | 7,170 | 7,040 | 7,160 | 37,500 | 3,580 |
| 2015-01-23 | 7,230 | 7,230 | 7,140 | 7,180 | 41,800 | 3,590 |
| 2015-01-22 | 7,290 | 7,300 | 7,090 | 7,130 | 78,800 | 3,565 |
| 2015-01-21 | 7,240 | 7,300 | 7,210 | 7,260 | 51,000 | 3,630 |
| 2015-01-20 | 7,110 | 7,240 | 7,100 | 7,240 | 55,600 | 3,620 |
| 2015-01-19 | 7,030 | 7,080 | 7,010 | 7,070 | 28,500 | 3,535 |
| 2015-01-16 | 7,020 | 7,090 | 6,970 | 7,050 | 37,000 | 3,525 |
| 2015-01-15 | 7,100 | 7,190 | 7,100 | 7,170 | 28,600 | 3,585 |
| 2015-01-14 | 7,000 | 7,130 | 7,000 | 7,070 | 56,100 | 3,535 |
| 2015-01-13 | 6,920 | 7,010 | 6,860 | 7,010 | 59,600 | 3,505 |
| 2015-01-09 | 6,950 | 6,980 | 6,920 | 6,960 | 43,000 | 3,480 |
| 2015-01-08 | 6,970 | 6,980 | 6,890 | 6,950 | 51,900 | 3,475 |
| 2015-01-07 | 6,870 | 6,950 | 6,870 | 6,900 | 36,700 | 3,450 |
| 2015-01-06 | 6,960 | 7,000 | 6,900 | 6,900 | 55,100 | 3,450 |
| 2015-01-05 | 7,050 | 7,120 | 6,990 | 7,080 | 49,400 | 3,540 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
