4973 日本高純度化学(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 | 2,286 | 2,290 | 2,250 | 2,261 | 6,000 | 2,261 |
| 2015-12-29 | 2,246 | 2,273 | 2,227 | 2,273 | 7,200 | 2,273 |
| 2015-12-28 | 2,216 | 2,255 | 2,216 | 2,245 | 5,300 | 2,245 |
| 2015-12-25 | 2,233 | 2,260 | 2,202 | 2,208 | 17,000 | 2,208 |
| 2015-12-24 | 2,255 | 2,270 | 2,241 | 2,245 | 24,300 | 2,245 |
| 2015-12-22 | 2,286 | 2,286 | 2,251 | 2,251 | 11,400 | 2,251 |
| 2015-12-21 | 2,253 | 2,299 | 2,253 | 2,266 | 8,900 | 2,266 |
| 2015-12-18 | 2,318 | 2,340 | 2,278 | 2,278 | 21,100 | 2,278 |
| 2015-12-17 | 2,345 | 2,345 | 2,314 | 2,318 | 11,500 | 2,318 |
| 2015-12-16 | 2,303 | 2,341 | 2,303 | 2,341 | 6,800 | 2,341 |
| 2015-12-15 | 2,312 | 2,345 | 2,300 | 2,301 | 8,200 | 2,301 |
| 2015-12-14 | 2,305 | 2,341 | 2,302 | 2,341 | 6,300 | 2,341 |
| 2015-12-11 | 2,356 | 2,356 | 2,320 | 2,354 | 14,200 | 2,354 |
| 2015-12-10 | 2,359 | 2,359 | 2,330 | 2,350 | 13,700 | 2,350 |
| 2015-12-09 | 2,359 | 2,359 | 2,340 | 2,358 | 20,100 | 2,358 |
| 2015-12-08 | 2,358 | 2,358 | 2,345 | 2,356 | 10,300 | 2,356 |
| 2015-12-07 | 2,370 | 2,370 | 2,341 | 2,356 | 10,400 | 2,356 |
| 2015-12-04 | 2,332 | 2,366 | 2,332 | 2,366 | 7,100 | 2,366 |
| 2015-12-03 | 2,378 | 2,378 | 2,331 | 2,375 | 13,000 | 2,375 |
| 2015-12-02 | 2,378 | 2,378 | 2,335 | 2,375 | 7,700 | 2,375 |
| 2015-12-01 | 2,370 | 2,371 | 2,348 | 2,365 | 4,900 | 2,365 |
| 2015-11-30 | 2,379 | 2,379 | 2,370 | 2,370 | 14,400 | 2,370 |
| 2015-11-27 | 2,377 | 2,379 | 2,363 | 2,373 | 2,900 | 2,373 |
| 2015-11-26 | 2,388 | 2,388 | 2,351 | 2,363 | 5,600 | 2,363 |
| 2015-11-25 | 2,337 | 2,368 | 2,337 | 2,351 | 6,300 | 2,351 |
| 2015-11-24 | 2,373 | 2,387 | 2,349 | 2,384 | 9,900 | 2,384 |
| 2015-11-20 | 2,376 | 2,377 | 2,333 | 2,373 | 8,200 | 2,373 |
| 2015-11-19 | 2,359 | 2,378 | 2,260 | 2,354 | 12,700 | 2,354 |
| 2015-11-18 | 2,340 | 2,355 | 2,313 | 2,339 | 8,400 | 2,339 |
| 2015-11-17 | 2,323 | 2,340 | 2,302 | 2,340 | 9,400 | 2,340 |
| 2015-11-16 | 2,293 | 2,317 | 2,261 | 2,306 | 4,200 | 2,306 |
| 2015-11-13 | 2,284 | 2,326 | 2,284 | 2,294 | 2,900 | 2,294 |
| 2015-11-12 | 2,331 | 2,331 | 2,294 | 2,326 | 9,000 | 2,326 |
| 2015-11-11 | 2,331 | 2,331 | 2,317 | 2,326 | 3,400 | 2,326 |
| 2015-11-10 | 2,281 | 2,331 | 2,281 | 2,325 | 3,300 | 2,325 |
| 2015-11-09 | 2,345 | 2,345 | 2,292 | 2,331 | 12,700 | 2,331 |
| 2015-11-06 | 2,295 | 2,325 | 2,295 | 2,317 | 7,500 | 2,317 |
| 2015-11-05 | 2,261 | 2,324 | 2,261 | 2,318 | 10,000 | 2,318 |
| 2015-11-04 | 2,320 | 2,320 | 2,269 | 2,282 | 10,600 | 2,282 |
| 2015-11-02 | 2,300 | 2,319 | 2,300 | 2,316 | 6,700 | 2,316 |
| 2015-10-30 | 2,297 | 2,298 | 2,283 | 2,283 | 4,600 | 2,283 |
| 2015-10-29 | 2,311 | 2,311 | 2,286 | 2,286 | 3,500 | 2,286 |
| 2015-10-28 | 2,270 | 2,287 | 2,270 | 2,280 | 2,700 | 2,280 |
| 2015-10-27 | 2,280 | 2,322 | 2,280 | 2,295 | 9,600 | 2,295 |
| 2015-10-26 | 2,286 | 2,286 | 2,240 | 2,278 | 16,500 | 2,278 |
| 2015-10-23 | 2,245 | 2,262 | 2,231 | 2,260 | 8,900 | 2,260 |
| 2015-10-22 | 2,220 | 2,241 | 2,200 | 2,234 | 3,600 | 2,234 |
| 2015-10-21 | 2,212 | 2,230 | 2,195 | 2,230 | 8,200 | 2,230 |
| 2015-10-20 | 2,214 | 2,214 | 2,188 | 2,192 | 3,900 | 2,192 |
| 2015-10-19 | 2,205 | 2,217 | 2,190 | 2,193 | 5,800 | 2,193 |
| 2015-10-16 | 2,215 | 2,224 | 2,204 | 2,205 | 7,100 | 2,205 |
| 2015-10-15 | 2,200 | 2,210 | 2,190 | 2,207 | 3,500 | 2,207 |
| 2015-10-14 | 2,212 | 2,230 | 2,200 | 2,201 | 10,900 | 2,201 |
| 2015-10-13 | 2,243 | 2,248 | 2,211 | 2,226 | 5,700 | 2,226 |
| 2015-10-09 | 2,215 | 2,243 | 2,214 | 2,243 | 5,000 | 2,243 |
| 2015-10-08 | 2,224 | 2,227 | 2,215 | 2,215 | 4,400 | 2,215 |
| 2015-10-07 | 2,220 | 2,234 | 2,205 | 2,224 | 4,200 | 2,224 |
| 2015-10-06 | 2,224 | 2,226 | 2,150 | 2,208 | 15,900 | 2,208 |
| 2015-10-05 | 2,163 | 2,222 | 2,163 | 2,202 | 7,600 | 2,202 |
| 2015-10-02 | 2,164 | 2,204 | 2,164 | 2,195 | 7,600 | 2,195 |
| 2015-10-01 | 2,174 | 2,188 | 2,160 | 2,172 | 14,800 | 2,172 |
| 2015-09-30 | 2,200 | 2,210 | 2,184 | 2,194 | 4,900 | 2,194 |
| 2015-09-29 | 2,250 | 2,285 | 2,161 | 2,161 | 15,700 | 2,161 |
| 2015-09-28 | 2,280 | 2,280 | 2,252 | 2,266 | 3,700 | 2,266 |
| 2015-09-25 | 2,253 | 2,288 | 2,253 | 2,272 | 12,200 | 2,272 |
| 2015-09-24 | 2,275 | 2,319 | 2,250 | 2,250 | 13,900 | 2,250 |
| 2015-09-18 | 2,280 | 2,300 | 2,277 | 2,279 | 7,700 | 2,279 |
| 2015-09-17 | 2,277 | 2,286 | 2,277 | 2,284 | 2,400 | 2,284 |
| 2015-09-16 | 2,270 | 2,295 | 2,258 | 2,277 | 6,100 | 2,277 |
| 2015-09-15 | 2,278 | 2,280 | 2,258 | 2,261 | 6,200 | 2,261 |
| 2015-09-14 | 2,303 | 2,308 | 2,263 | 2,263 | 4,100 | 2,263 |
| 2015-09-11 | 2,288 | 2,315 | 2,288 | 2,303 | 13,600 | 2,303 |
| 2015-09-10 | 2,283 | 2,315 | 2,283 | 2,299 | 10,000 | 2,299 |
| 2015-09-09 | 2,283 | 2,300 | 2,283 | 2,300 | 20,100 | 2,300 |
| 2015-09-08 | 2,274 | 2,285 | 2,270 | 2,283 | 6,400 | 2,283 |
| 2015-09-07 | 2,260 | 2,299 | 2,214 | 2,278 | 8,900 | 2,278 |
| 2015-09-04 | 2,328 | 2,328 | 2,260 | 2,274 | 8,600 | 2,274 |
| 2015-09-03 | 2,321 | 2,334 | 2,302 | 2,322 | 7,500 | 2,322 |
| 2015-09-02 | 2,281 | 2,348 | 2,281 | 2,315 | 8,900 | 2,315 |
| 2015-09-01 | 2,315 | 2,328 | 2,295 | 2,300 | 8,200 | 2,300 |
| 2015-08-31 | 2,350 | 2,355 | 2,327 | 2,333 | 6,100 | 2,333 |
| 2015-08-28 | 2,362 | 2,399 | 2,325 | 2,344 | 9,200 | 2,344 |
| 2015-08-27 | 2,325 | 2,369 | 2,300 | 2,325 | 15,400 | 2,325 |
| 2015-08-26 | 2,251 | 2,351 | 2,251 | 2,321 | 20,300 | 2,321 |
| 2015-08-25 | 2,201 | 2,318 | 2,201 | 2,251 | 17,700 | 2,251 |
| 2015-08-24 | 2,306 | 2,337 | 2,257 | 2,257 | 25,000 | 2,257 |
| 2015-08-21 | 2,350 | 2,352 | 2,311 | 2,312 | 20,000 | 2,312 |
| 2015-08-20 | 2,380 | 2,380 | 2,356 | 2,357 | 7,200 | 2,357 |
| 2015-08-19 | 2,385 | 2,385 | 2,365 | 2,371 | 7,200 | 2,371 |
| 2015-08-18 | 2,384 | 2,394 | 2,380 | 2,380 | 8,100 | 2,380 |
| 2015-08-17 | 2,390 | 2,395 | 2,375 | 2,384 | 12,700 | 2,384 |
| 2015-08-14 | 2,382 | 2,400 | 2,380 | 2,387 | 8,100 | 2,387 |
| 2015-08-13 | 2,399 | 2,402 | 2,382 | 2,392 | 15,100 | 2,392 |
| 2015-08-12 | 2,407 | 2,412 | 2,390 | 2,399 | 18,700 | 2,399 |
| 2015-08-11 | 2,421 | 2,421 | 2,405 | 2,408 | 10,600 | 2,408 |
| 2015-08-10 | 2,417 | 2,430 | 2,409 | 2,420 | 8,800 | 2,420 |
| 2015-08-07 | 2,415 | 2,422 | 2,408 | 2,415 | 6,000 | 2,415 |
| 2015-08-06 | 2,429 | 2,433 | 2,412 | 2,419 | 7,400 | 2,419 |
| 2015-08-05 | 2,415 | 2,434 | 2,400 | 2,408 | 10,800 | 2,408 |
| 2015-08-04 | 2,420 | 2,421 | 2,401 | 2,415 | 10,500 | 2,415 |
| 2015-08-03 | 2,430 | 2,433 | 2,420 | 2,422 | 4,900 | 2,422 |
| 2015-07-31 | 2,421 | 2,444 | 2,416 | 2,430 | 6,300 | 2,430 |
| 2015-07-30 | 2,425 | 2,436 | 2,416 | 2,421 | 10,600 | 2,421 |
| 2015-07-29 | 2,429 | 2,445 | 2,429 | 2,439 | 3,300 | 2,439 |
| 2015-07-28 | 2,460 | 2,460 | 2,415 | 2,430 | 10,100 | 2,430 |
| 2015-07-27 | 2,483 | 2,483 | 2,460 | 2,463 | 11,700 | 2,463 |
| 2015-07-24 | 2,527 | 2,528 | 2,502 | 2,519 | 6,000 | 2,519 |
| 2015-07-23 | 2,508 | 2,530 | 2,488 | 2,530 | 7,700 | 2,530 |
| 2015-07-22 | 2,480 | 2,487 | 2,450 | 2,472 | 7,500 | 2,472 |
| 2015-07-21 | 2,471 | 2,508 | 2,471 | 2,494 | 4,900 | 2,494 |
| 2015-07-17 | 2,485 | 2,500 | 2,470 | 2,489 | 7,300 | 2,489 |
| 2015-07-16 | 2,488 | 2,488 | 2,427 | 2,485 | 7,000 | 2,485 |
| 2015-07-15 | 2,482 | 2,496 | 2,468 | 2,488 | 8,000 | 2,488 |
| 2015-07-14 | 2,488 | 2,494 | 2,428 | 2,481 | 6,300 | 2,481 |
| 2015-07-13 | 2,423 | 2,473 | 2,420 | 2,455 | 3,600 | 2,455 |
| 2015-07-10 | 2,433 | 2,448 | 2,403 | 2,421 | 9,900 | 2,421 |
| 2015-07-09 | 2,401 | 2,450 | 2,380 | 2,431 | 22,700 | 2,431 |
| 2015-07-08 | 2,506 | 2,516 | 2,449 | 2,449 | 16,300 | 2,449 |
| 2015-07-07 | 2,505 | 2,516 | 2,503 | 2,506 | 3,000 | 2,506 |
| 2015-07-06 | 2,503 | 2,524 | 2,500 | 2,500 | 12,500 | 2,500 |
| 2015-07-03 | 2,539 | 2,539 | 2,510 | 2,516 | 4,400 | 2,516 |
| 2015-07-02 | 2,531 | 2,548 | 2,526 | 2,533 | 7,200 | 2,533 |
| 2015-07-01 | 2,511 | 2,542 | 2,502 | 2,531 | 4,900 | 2,531 |
| 2015-06-30 | 2,528 | 2,551 | 2,500 | 2,522 | 9,700 | 2,522 |
| 2015-06-29 | 2,542 | 2,551 | 2,528 | 2,528 | 5,300 | 2,528 |
| 2015-06-26 | 2,527 | 2,547 | 2,520 | 2,546 | 5,400 | 2,546 |
| 2015-06-25 | 2,540 | 2,556 | 2,526 | 2,530 | 9,200 | 2,530 |
| 2015-06-24 | 2,564 | 2,564 | 2,533 | 2,551 | 10,700 | 2,551 |
| 2015-06-23 | 2,536 | 2,554 | 2,521 | 2,553 | 8,800 | 2,553 |
| 2015-06-22 | 2,512 | 2,545 | 2,512 | 2,543 | 4,600 | 2,543 |
| 2015-06-19 | 2,547 | 2,547 | 2,504 | 2,516 | 8,200 | 2,516 |
| 2015-06-18 | 2,500 | 2,530 | 2,500 | 2,506 | 5,000 | 2,506 |
| 2015-06-17 | 2,525 | 2,534 | 2,503 | 2,503 | 6,500 | 2,503 |
| 2015-06-16 | 2,545 | 2,545 | 2,530 | 2,531 | 5,100 | 2,531 |
| 2015-06-15 | 2,549 | 2,549 | 2,536 | 2,545 | 5,700 | 2,545 |
| 2015-06-12 | 2,536 | 2,549 | 2,525 | 2,527 | 15,200 | 2,527 |
| 2015-06-11 | 2,508 | 2,540 | 2,508 | 2,537 | 5,600 | 2,537 |
| 2015-06-10 | 2,526 | 2,528 | 2,508 | 2,508 | 5,700 | 2,508 |
| 2015-06-09 | 2,530 | 2,543 | 2,526 | 2,526 | 6,100 | 2,526 |
| 2015-06-08 | 2,539 | 2,542 | 2,526 | 2,530 | 4,200 | 2,530 |
| 2015-06-05 | 2,530 | 2,546 | 2,513 | 2,539 | 7,800 | 2,539 |
| 2015-06-04 | 2,510 | 2,540 | 2,502 | 2,517 | 16,700 | 2,517 |
| 2015-06-03 | 2,495 | 2,515 | 2,495 | 2,510 | 10,200 | 2,510 |
| 2015-06-02 | 2,500 | 2,509 | 2,481 | 2,495 | 10,000 | 2,495 |
| 2015-06-01 | 2,490 | 2,509 | 2,485 | 2,506 | 9,300 | 2,506 |
| 2015-05-29 | 2,485 | 2,505 | 2,483 | 2,496 | 11,600 | 2,496 |
| 2015-05-28 | 2,481 | 2,505 | 2,479 | 2,505 | 20,700 | 2,505 |
| 2015-05-27 | 2,480 | 2,483 | 2,471 | 2,481 | 2,600 | 2,481 |
| 2015-05-26 | 2,483 | 2,486 | 2,476 | 2,478 | 7,900 | 2,478 |
| 2015-05-25 | 2,508 | 2,508 | 2,484 | 2,484 | 7,700 | 2,484 |
| 2015-05-22 | 2,509 | 2,510 | 2,481 | 2,496 | 6,800 | 2,496 |
| 2015-05-21 | 2,500 | 2,510 | 2,495 | 2,501 | 6,800 | 2,501 |
| 2015-05-20 | 2,493 | 2,500 | 2,484 | 2,498 | 6,300 | 2,498 |
| 2015-05-19 | 2,480 | 2,498 | 2,480 | 2,484 | 8,200 | 2,484 |
| 2015-05-18 | 2,464 | 2,480 | 2,464 | 2,477 | 5,200 | 2,477 |
| 2015-05-15 | 2,475 | 2,476 | 2,458 | 2,464 | 5,500 | 2,464 |
| 2015-05-14 | 2,473 | 2,473 | 2,462 | 2,464 | 8,100 | 2,464 |
| 2015-05-13 | 2,473 | 2,482 | 2,471 | 2,472 | 2,300 | 2,472 |
| 2015-05-12 | 2,485 | 2,485 | 2,470 | 2,476 | 6,600 | 2,476 |
| 2015-05-11 | 2,500 | 2,500 | 2,470 | 2,482 | 3,800 | 2,482 |
| 2015-05-08 | 2,462 | 2,483 | 2,460 | 2,477 | 8,300 | 2,477 |
| 2015-05-07 | 2,457 | 2,499 | 2,457 | 2,472 | 7,000 | 2,472 |
| 2015-05-01 | 2,452 | 2,465 | 2,450 | 2,451 | 8,700 | 2,451 |
| 2015-04-30 | 2,482 | 2,485 | 2,459 | 2,459 | 10,400 | 2,459 |
| 2015-04-28 | 2,504 | 2,504 | 2,480 | 2,489 | 12,600 | 2,489 |
| 2015-04-27 | 2,519 | 2,520 | 2,497 | 2,503 | 15,900 | 2,503 |
| 2015-04-24 | 2,503 | 2,515 | 2,503 | 2,504 | 10,300 | 2,504 |
| 2015-04-23 | 2,515 | 2,520 | 2,502 | 2,502 | 11,000 | 2,502 |
| 2015-04-22 | 2,510 | 2,521 | 2,493 | 2,503 | 4,900 | 2,503 |
| 2015-04-21 | 2,500 | 2,520 | 2,488 | 2,504 | 8,000 | 2,504 |
| 2015-04-20 | 2,492 | 2,493 | 2,474 | 2,485 | 6,600 | 2,485 |
| 2015-04-17 | 2,492 | 2,492 | 2,465 | 2,482 | 5,100 | 2,482 |
| 2015-04-16 | 2,490 | 2,493 | 2,475 | 2,492 | 6,500 | 2,492 |
| 2015-04-15 | 2,490 | 2,508 | 2,490 | 2,501 | 4,600 | 2,501 |
| 2015-04-14 | 2,493 | 2,517 | 2,491 | 2,508 | 5,000 | 2,508 |
| 2015-04-13 | 2,497 | 2,518 | 2,494 | 2,497 | 6,300 | 2,497 |
| 2015-04-10 | 2,510 | 2,510 | 2,495 | 2,497 | 8,900 | 2,497 |
| 2015-04-09 | 2,514 | 2,514 | 2,500 | 2,503 | 6,800 | 2,503 |
| 2015-04-08 | 2,492 | 2,514 | 2,492 | 2,512 | 7,300 | 2,512 |
| 2015-04-07 | 2,491 | 2,515 | 2,488 | 2,492 | 6,700 | 2,492 |
| 2015-04-06 | 2,503 | 2,503 | 2,492 | 2,495 | 2,500 | 2,495 |
| 2015-04-03 | 2,492 | 2,507 | 2,487 | 2,495 | 2,400 | 2,495 |
| 2015-04-02 | 2,480 | 2,509 | 2,474 | 2,492 | 5,700 | 2,492 |
| 2015-04-01 | 2,473 | 2,510 | 2,450 | 2,454 | 11,900 | 2,454 |
| 2015-03-31 | 2,490 | 2,490 | 2,472 | 2,473 | 6,700 | 2,473 |
| 2015-03-30 | 2,487 | 2,494 | 2,470 | 2,484 | 8,500 | 2,484 |
| 2015-03-27 | 2,518 | 2,545 | 2,476 | 2,508 | 10,300 | 2,508 |
| 2015-03-26 | 2,565 | 2,565 | 2,539 | 2,558 | 9,500 | 2,558 |
| 2015-03-25 | 2,562 | 2,570 | 2,531 | 2,559 | 13,400 | 2,559 |
| 2015-03-24 | 2,570 | 2,595 | 2,561 | 2,562 | 22,700 | 2,562 |
| 2015-03-23 | 2,577 | 2,578 | 2,553 | 2,569 | 7,500 | 2,569 |
| 2015-03-20 | 2,579 | 2,579 | 2,546 | 2,546 | 12,100 | 2,546 |
| 2015-03-19 | 2,561 | 2,582 | 2,556 | 2,556 | 14,300 | 2,556 |
| 2015-03-18 | 2,575 | 2,585 | 2,556 | 2,559 | 11,500 | 2,559 |
| 2015-03-17 | 2,590 | 2,590 | 2,566 | 2,573 | 6,800 | 2,573 |
| 2015-03-16 | 2,546 | 2,560 | 2,546 | 2,556 | 15,600 | 2,556 |
| 2015-03-13 | 2,550 | 2,551 | 2,540 | 2,546 | 13,600 | 2,546 |
| 2015-03-12 | 2,540 | 2,550 | 2,534 | 2,549 | 7,400 | 2,549 |
| 2015-03-11 | 2,545 | 2,545 | 2,530 | 2,533 | 4,500 | 2,533 |
| 2015-03-10 | 2,551 | 2,551 | 2,539 | 2,546 | 7,200 | 2,546 |
| 2015-03-09 | 2,547 | 2,551 | 2,542 | 2,550 | 5,700 | 2,550 |
| 2015-03-06 | 2,551 | 2,551 | 2,543 | 2,547 | 10,900 | 2,547 |
| 2015-03-05 | 2,525 | 2,550 | 2,525 | 2,545 | 4,100 | 2,545 |
| 2015-03-04 | 2,528 | 2,550 | 2,525 | 2,536 | 4,600 | 2,536 |
| 2015-03-03 | 2,540 | 2,551 | 2,526 | 2,538 | 12,000 | 2,538 |
| 2015-03-02 | 2,550 | 2,550 | 2,530 | 2,539 | 8,500 | 2,539 |
| 2015-02-27 | 2,550 | 2,550 | 2,526 | 2,532 | 5,500 | 2,532 |
| 2015-02-26 | 2,531 | 2,550 | 2,517 | 2,550 | 6,300 | 2,550 |
| 2015-02-25 | 2,548 | 2,548 | 2,515 | 2,531 | 6,200 | 2,531 |
| 2015-02-24 | 2,533 | 2,546 | 2,512 | 2,518 | 8,900 | 2,518 |
| 2015-02-23 | 2,599 | 2,599 | 2,540 | 2,546 | 11,600 | 2,546 |
| 2015-02-20 | 2,540 | 2,600 | 2,540 | 2,587 | 14,400 | 2,587 |
| 2015-02-19 | 2,520 | 2,580 | 2,515 | 2,561 | 18,000 | 2,561 |
| 2015-02-18 | 2,492 | 2,510 | 2,487 | 2,508 | 12,000 | 2,508 |
| 2015-02-17 | 2,462 | 2,485 | 2,461 | 2,478 | 7,900 | 2,478 |
| 2015-02-16 | 2,460 | 2,493 | 2,460 | 2,471 | 8,300 | 2,471 |
| 2015-02-13 | 2,460 | 2,476 | 2,449 | 2,460 | 8,000 | 2,460 |
| 2015-02-12 | 2,467 | 2,488 | 2,449 | 2,454 | 14,300 | 2,454 |
| 2015-02-10 | 2,432 | 2,468 | 2,432 | 2,465 | 7,900 | 2,465 |
| 2015-02-09 | 2,417 | 2,470 | 2,417 | 2,428 | 6,400 | 2,428 |
| 2015-02-06 | 2,424 | 2,429 | 2,417 | 2,417 | 8,900 | 2,417 |
| 2015-02-05 | 2,400 | 2,426 | 2,400 | 2,424 | 6,400 | 2,424 |
| 2015-02-04 | 2,390 | 2,421 | 2,385 | 2,419 | 11,300 | 2,419 |
| 2015-02-03 | 2,402 | 2,408 | 2,380 | 2,383 | 5,800 | 2,383 |
| 2015-02-02 | 2,384 | 2,403 | 2,378 | 2,402 | 8,000 | 2,402 |
| 2015-01-30 | 2,413 | 2,413 | 2,374 | 2,402 | 5,800 | 2,402 |
| 2015-01-29 | 2,417 | 2,420 | 2,400 | 2,413 | 9,200 | 2,413 |
| 2015-01-28 | 2,370 | 2,414 | 2,362 | 2,398 | 7,200 | 2,398 |
| 2015-01-27 | 2,405 | 2,405 | 2,309 | 2,388 | 14,700 | 2,388 |
| 2015-01-26 | 2,388 | 2,414 | 2,380 | 2,405 | 11,800 | 2,405 |
| 2015-01-23 | 2,370 | 2,394 | 2,356 | 2,388 | 9,700 | 2,388 |
| 2015-01-22 | 2,375 | 2,389 | 2,361 | 2,371 | 5,400 | 2,371 |
| 2015-01-21 | 2,383 | 2,399 | 2,374 | 2,393 | 5,800 | 2,393 |
| 2015-01-20 | 2,367 | 2,384 | 2,362 | 2,381 | 4,200 | 2,381 |
| 2015-01-19 | 2,370 | 2,375 | 2,360 | 2,367 | 2,300 | 2,367 |
| 2015-01-16 | 2,375 | 2,381 | 2,351 | 2,363 | 6,100 | 2,363 |
| 2015-01-15 | 2,360 | 2,387 | 2,360 | 2,380 | 4,500 | 2,380 |
| 2015-01-14 | 2,371 | 2,380 | 2,370 | 2,371 | 4,500 | 2,371 |
| 2015-01-13 | 2,372 | 2,390 | 2,371 | 2,374 | 4,100 | 2,374 |
| 2015-01-09 | 2,366 | 2,390 | 2,366 | 2,389 | 4,500 | 2,389 |
| 2015-01-08 | 2,389 | 2,389 | 2,358 | 2,389 | 5,600 | 2,389 |
| 2015-01-07 | 2,356 | 2,372 | 2,350 | 2,357 | 4,700 | 2,357 |
| 2015-01-06 | 2,380 | 2,381 | 2,366 | 2,370 | 9,400 | 2,370 |
| 2015-01-05 | 2,380 | 2,399 | 2,370 | 2,385 | 7,500 | 2,385 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
