4974 タカラバイオ(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 | 1,207 | 1,216 | 1,196 | 1,212 | 186,600 | 1,212 |
| 2015-12-29 | 1,190 | 1,213 | 1,170 | 1,207 | 189,500 | 1,207 |
| 2015-12-28 | 1,156 | 1,204 | 1,153 | 1,193 | 306,700 | 1,193 |
| 2015-12-25 | 1,178 | 1,190 | 1,132 | 1,133 | 691,100 | 1,133 |
| 2015-12-24 | 1,217 | 1,217 | 1,167 | 1,183 | 479,800 | 1,183 |
| 2015-12-22 | 1,210 | 1,226 | 1,201 | 1,201 | 251,500 | 1,201 |
| 2015-12-21 | 1,203 | 1,215 | 1,190 | 1,208 | 331,100 | 1,208 |
| 2015-12-18 | 1,250 | 1,263 | 1,215 | 1,215 | 349,200 | 1,215 |
| 2015-12-17 | 1,260 | 1,263 | 1,234 | 1,249 | 191,100 | 1,249 |
| 2015-12-16 | 1,261 | 1,265 | 1,236 | 1,248 | 200,500 | 1,248 |
| 2015-12-15 | 1,258 | 1,269 | 1,226 | 1,234 | 169,600 | 1,234 |
| 2015-12-14 | 1,259 | 1,269 | 1,250 | 1,260 | 174,900 | 1,260 |
| 2015-12-11 | 1,260 | 1,285 | 1,260 | 1,285 | 140,100 | 1,285 |
| 2015-12-10 | 1,262 | 1,298 | 1,257 | 1,262 | 257,400 | 1,262 |
| 2015-12-09 | 1,276 | 1,294 | 1,275 | 1,278 | 132,000 | 1,278 |
| 2015-12-08 | 1,342 | 1,343 | 1,282 | 1,294 | 398,500 | 1,294 |
| 2015-12-07 | 1,341 | 1,350 | 1,335 | 1,347 | 169,600 | 1,347 |
| 2015-12-04 | 1,333 | 1,349 | 1,320 | 1,330 | 160,700 | 1,330 |
| 2015-12-03 | 1,349 | 1,354 | 1,339 | 1,351 | 278,000 | 1,351 |
| 2015-12-02 | 1,328 | 1,354 | 1,320 | 1,350 | 406,800 | 1,350 |
| 2015-12-01 | 1,313 | 1,336 | 1,311 | 1,328 | 303,800 | 1,328 |
| 2015-11-30 | 1,312 | 1,318 | 1,298 | 1,314 | 184,000 | 1,314 |
| 2015-11-27 | 1,330 | 1,334 | 1,313 | 1,315 | 230,700 | 1,315 |
| 2015-11-26 | 1,300 | 1,333 | 1,300 | 1,332 | 491,100 | 1,332 |
| 2015-11-25 | 1,313 | 1,319 | 1,271 | 1,280 | 389,200 | 1,280 |
| 2015-11-24 | 1,266 | 1,321 | 1,265 | 1,313 | 647,900 | 1,313 |
| 2015-11-20 | 1,265 | 1,283 | 1,250 | 1,279 | 488,000 | 1,279 |
| 2015-11-19 | 1,230 | 1,266 | 1,223 | 1,248 | 446,400 | 1,248 |
| 2015-11-18 | 1,185 | 1,255 | 1,185 | 1,225 | 595,000 | 1,225 |
| 2015-11-17 | 1,199 | 1,199 | 1,175 | 1,181 | 229,300 | 1,181 |
| 2015-11-16 | 1,200 | 1,207 | 1,188 | 1,188 | 220,400 | 1,188 |
| 2015-11-13 | 1,213 | 1,214 | 1,199 | 1,210 | 164,600 | 1,210 |
| 2015-11-12 | 1,235 | 1,241 | 1,215 | 1,219 | 193,500 | 1,219 |
| 2015-11-11 | 1,210 | 1,254 | 1,206 | 1,248 | 289,200 | 1,248 |
| 2015-11-10 | 1,210 | 1,224 | 1,202 | 1,219 | 234,600 | 1,219 |
| 2015-11-09 | 1,230 | 1,235 | 1,206 | 1,226 | 207,500 | 1,226 |
| 2015-11-06 | 1,196 | 1,233 | 1,196 | 1,222 | 188,400 | 1,222 |
| 2015-11-05 | 1,198 | 1,229 | 1,196 | 1,198 | 238,700 | 1,198 |
| 2015-11-04 | 1,206 | 1,228 | 1,180 | 1,208 | 178,100 | 1,208 |
| 2015-11-02 | 1,226 | 1,226 | 1,201 | 1,202 | 113,700 | 1,202 |
| 2015-10-30 | 1,240 | 1,255 | 1,210 | 1,226 | 273,500 | 1,226 |
| 2015-10-29 | 1,235 | 1,249 | 1,230 | 1,247 | 148,100 | 1,247 |
| 2015-10-28 | 1,266 | 1,267 | 1,241 | 1,246 | 89,700 | 1,246 |
| 2015-10-27 | 1,266 | 1,266 | 1,238 | 1,239 | 90,000 | 1,239 |
| 2015-10-26 | 1,250 | 1,272 | 1,249 | 1,261 | 128,700 | 1,261 |
| 2015-10-23 | 1,248 | 1,256 | 1,241 | 1,248 | 173,500 | 1,248 |
| 2015-10-22 | 1,235 | 1,245 | 1,232 | 1,239 | 86,800 | 1,239 |
| 2015-10-21 | 1,262 | 1,265 | 1,232 | 1,244 | 301,800 | 1,244 |
| 2015-10-20 | 1,320 | 1,339 | 1,254 | 1,265 | 775,000 | 1,265 |
| 2015-10-19 | 1,271 | 1,271 | 1,251 | 1,255 | 89,700 | 1,255 |
| 2015-10-16 | 1,264 | 1,272 | 1,252 | 1,263 | 104,300 | 1,263 |
| 2015-10-15 | 1,230 | 1,266 | 1,230 | 1,259 | 140,600 | 1,259 |
| 2015-10-14 | 1,275 | 1,282 | 1,222 | 1,243 | 390,300 | 1,243 |
| 2015-10-13 | 1,222 | 1,380 | 1,222 | 1,300 | 934,900 | 1,300 |
| 2015-10-09 | 1,185 | 1,230 | 1,179 | 1,230 | 321,800 | 1,230 |
| 2015-10-08 | 1,192 | 1,208 | 1,174 | 1,177 | 176,000 | 1,177 |
| 2015-10-07 | 1,184 | 1,195 | 1,159 | 1,189 | 134,700 | 1,189 |
| 2015-10-06 | 1,210 | 1,243 | 1,167 | 1,167 | 271,200 | 1,167 |
| 2015-10-05 | 1,126 | 1,188 | 1,126 | 1,180 | 199,600 | 1,180 |
| 2015-10-02 | 1,111 | 1,122 | 1,096 | 1,115 | 118,400 | 1,115 |
| 2015-10-01 | 1,110 | 1,131 | 1,102 | 1,117 | 143,000 | 1,117 |
| 2015-09-30 | 1,093 | 1,117 | 1,086 | 1,117 | 153,700 | 1,117 |
| 2015-09-29 | 1,118 | 1,125 | 1,085 | 1,089 | 165,300 | 1,089 |
| 2015-09-28 | 1,120 | 1,140 | 1,113 | 1,134 | 88,100 | 1,134 |
| 2015-09-25 | 1,138 | 1,138 | 1,102 | 1,125 | 108,800 | 1,125 |
| 2015-09-24 | 1,111 | 1,135 | 1,105 | 1,122 | 107,900 | 1,122 |
| 2015-09-18 | 1,133 | 1,143 | 1,124 | 1,125 | 126,000 | 1,125 |
| 2015-09-17 | 1,150 | 1,156 | 1,131 | 1,144 | 71,800 | 1,144 |
| 2015-09-16 | 1,175 | 1,175 | 1,140 | 1,145 | 105,000 | 1,145 |
| 2015-09-15 | 1,152 | 1,179 | 1,151 | 1,163 | 172,200 | 1,163 |
| 2015-09-14 | 1,183 | 1,187 | 1,146 | 1,152 | 106,900 | 1,152 |
| 2015-09-11 | 1,146 | 1,185 | 1,146 | 1,177 | 137,500 | 1,177 |
| 2015-09-10 | 1,120 | 1,163 | 1,115 | 1,155 | 150,000 | 1,155 |
| 2015-09-09 | 1,120 | 1,153 | 1,099 | 1,150 | 236,500 | 1,150 |
| 2015-09-08 | 1,094 | 1,115 | 1,061 | 1,066 | 151,200 | 1,066 |
| 2015-09-07 | 1,062 | 1,100 | 1,058 | 1,090 | 148,400 | 1,090 |
| 2015-09-04 | 1,141 | 1,149 | 1,085 | 1,092 | 227,200 | 1,092 |
| 2015-09-03 | 1,160 | 1,176 | 1,132 | 1,139 | 134,200 | 1,139 |
| 2015-09-02 | 1,121 | 1,164 | 1,112 | 1,139 | 224,200 | 1,139 |
| 2015-09-01 | 1,226 | 1,234 | 1,144 | 1,153 | 280,900 | 1,153 |
| 2015-08-31 | 1,190 | 1,222 | 1,177 | 1,220 | 219,300 | 1,220 |
| 2015-08-28 | 1,169 | 1,199 | 1,165 | 1,196 | 172,500 | 1,196 |
| 2015-08-27 | 1,150 | 1,179 | 1,140 | 1,148 | 241,700 | 1,148 |
| 2015-08-26 | 1,083 | 1,137 | 1,083 | 1,137 | 254,000 | 1,137 |
| 2015-08-25 | 992 | 1,149 | 990 | 1,082 | 605,900 | 1,082 |
| 2015-08-24 | 1,155 | 1,184 | 1,101 | 1,102 | 540,000 | 1,102 |
| 2015-08-21 | 1,200 | 1,220 | 1,192 | 1,208 | 389,500 | 1,208 |
| 2015-08-20 | 1,270 | 1,270 | 1,241 | 1,242 | 250,800 | 1,242 |
| 2015-08-19 | 1,285 | 1,291 | 1,273 | 1,276 | 136,800 | 1,276 |
| 2015-08-18 | 1,283 | 1,294 | 1,280 | 1,292 | 214,300 | 1,292 |
| 2015-08-17 | 1,295 | 1,297 | 1,283 | 1,284 | 154,300 | 1,284 |
| 2015-08-14 | 1,301 | 1,304 | 1,295 | 1,297 | 150,800 | 1,297 |
| 2015-08-13 | 1,305 | 1,310 | 1,300 | 1,301 | 116,700 | 1,301 |
| 2015-08-12 | 1,312 | 1,315 | 1,301 | 1,305 | 223,900 | 1,305 |
| 2015-08-11 | 1,318 | 1,327 | 1,313 | 1,320 | 161,400 | 1,320 |
| 2015-08-10 | 1,315 | 1,327 | 1,311 | 1,317 | 152,000 | 1,317 |
| 2015-08-07 | 1,310 | 1,313 | 1,300 | 1,306 | 265,300 | 1,306 |
| 2015-08-06 | 1,315 | 1,323 | 1,309 | 1,309 | 151,300 | 1,309 |
| 2015-08-05 | 1,305 | 1,316 | 1,303 | 1,312 | 249,600 | 1,312 |
| 2015-08-04 | 1,325 | 1,325 | 1,305 | 1,306 | 193,800 | 1,306 |
| 2015-08-03 | 1,354 | 1,354 | 1,317 | 1,323 | 217,400 | 1,323 |
| 2015-07-31 | 1,338 | 1,353 | 1,322 | 1,347 | 278,100 | 1,347 |
| 2015-07-30 | 1,360 | 1,363 | 1,307 | 1,315 | 448,200 | 1,315 |
| 2015-07-29 | 1,355 | 1,356 | 1,325 | 1,335 | 227,000 | 1,335 |
| 2015-07-28 | 1,336 | 1,356 | 1,321 | 1,345 | 257,800 | 1,345 |
| 2015-07-27 | 1,394 | 1,394 | 1,336 | 1,347 | 464,500 | 1,347 |
| 2015-07-24 | 1,425 | 1,426 | 1,409 | 1,418 | 159,900 | 1,418 |
| 2015-07-23 | 1,417 | 1,429 | 1,408 | 1,425 | 219,500 | 1,425 |
| 2015-07-22 | 1,405 | 1,424 | 1,396 | 1,417 | 171,900 | 1,417 |
| 2015-07-21 | 1,413 | 1,434 | 1,411 | 1,420 | 209,300 | 1,420 |
| 2015-07-17 | 1,401 | 1,420 | 1,401 | 1,413 | 177,300 | 1,413 |
| 2015-07-16 | 1,391 | 1,419 | 1,391 | 1,418 | 276,600 | 1,418 |
| 2015-07-15 | 1,390 | 1,417 | 1,381 | 1,411 | 594,300 | 1,411 |
| 2015-07-14 | 1,336 | 1,382 | 1,331 | 1,380 | 348,100 | 1,380 |
| 2015-07-13 | 1,293 | 1,330 | 1,293 | 1,315 | 167,100 | 1,315 |
| 2015-07-10 | 1,306 | 1,314 | 1,282 | 1,296 | 289,300 | 1,296 |
| 2015-07-09 | 1,314 | 1,321 | 1,211 | 1,320 | 703,500 | 1,320 |
| 2015-07-08 | 1,365 | 1,367 | 1,328 | 1,333 | 439,700 | 1,333 |
| 2015-07-07 | 1,365 | 1,387 | 1,362 | 1,368 | 152,900 | 1,368 |
| 2015-07-06 | 1,370 | 1,395 | 1,352 | 1,369 | 253,900 | 1,369 |
| 2015-07-03 | 1,380 | 1,385 | 1,369 | 1,385 | 152,200 | 1,385 |
| 2015-07-02 | 1,395 | 1,408 | 1,380 | 1,390 | 262,500 | 1,390 |
| 2015-07-01 | 1,360 | 1,391 | 1,360 | 1,390 | 157,200 | 1,390 |
| 2015-06-30 | 1,337 | 1,362 | 1,337 | 1,358 | 226,300 | 1,358 |
| 2015-06-29 | 1,350 | 1,363 | 1,340 | 1,341 | 466,500 | 1,341 |
| 2015-06-26 | 1,395 | 1,398 | 1,382 | 1,390 | 169,300 | 1,390 |
| 2015-06-25 | 1,403 | 1,415 | 1,394 | 1,397 | 199,200 | 1,397 |
| 2015-06-24 | 1,394 | 1,435 | 1,392 | 1,425 | 307,800 | 1,425 |
| 2015-06-23 | 1,409 | 1,415 | 1,390 | 1,391 | 205,000 | 1,391 |
| 2015-06-22 | 1,383 | 1,407 | 1,383 | 1,393 | 148,700 | 1,393 |
| 2015-06-19 | 1,394 | 1,412 | 1,388 | 1,390 | 268,300 | 1,390 |
| 2015-06-18 | 1,415 | 1,415 | 1,385 | 1,389 | 193,300 | 1,389 |
| 2015-06-17 | 1,405 | 1,419 | 1,386 | 1,401 | 203,900 | 1,401 |
| 2015-06-16 | 1,450 | 1,458 | 1,380 | 1,414 | 387,000 | 1,414 |
| 2015-06-15 | 1,433 | 1,468 | 1,424 | 1,461 | 461,300 | 1,461 |
| 2015-06-12 | 1,410 | 1,449 | 1,395 | 1,438 | 739,700 | 1,438 |
| 2015-06-11 | 1,405 | 1,420 | 1,378 | 1,402 | 546,900 | 1,402 |
| 2015-06-10 | 1,389 | 1,422 | 1,370 | 1,404 | 1,079,600 | 1,404 |
| 2015-06-09 | 1,356 | 1,357 | 1,342 | 1,343 | 214,900 | 1,343 |
| 2015-06-08 | 1,360 | 1,367 | 1,356 | 1,356 | 129,000 | 1,356 |
| 2015-06-05 | 1,365 | 1,368 | 1,354 | 1,357 | 155,000 | 1,357 |
| 2015-06-04 | 1,370 | 1,375 | 1,363 | 1,365 | 150,700 | 1,365 |
| 2015-06-03 | 1,365 | 1,378 | 1,361 | 1,371 | 143,600 | 1,371 |
| 2015-06-02 | 1,400 | 1,405 | 1,368 | 1,373 | 288,100 | 1,373 |
| 2015-06-01 | 1,373 | 1,378 | 1,368 | 1,374 | 110,100 | 1,374 |
| 2015-05-29 | 1,361 | 1,385 | 1,360 | 1,380 | 231,600 | 1,380 |
| 2015-05-28 | 1,370 | 1,378 | 1,360 | 1,360 | 149,200 | 1,360 |
| 2015-05-27 | 1,366 | 1,385 | 1,363 | 1,371 | 196,600 | 1,371 |
| 2015-05-26 | 1,380 | 1,385 | 1,366 | 1,374 | 146,200 | 1,374 |
| 2015-05-25 | 1,400 | 1,403 | 1,378 | 1,379 | 305,900 | 1,379 |
| 2015-05-22 | 1,376 | 1,398 | 1,376 | 1,392 | 178,900 | 1,392 |
| 2015-05-21 | 1,386 | 1,395 | 1,369 | 1,381 | 305,400 | 1,381 |
| 2015-05-20 | 1,408 | 1,408 | 1,380 | 1,381 | 362,800 | 1,381 |
| 2015-05-19 | 1,359 | 1,415 | 1,348 | 1,396 | 739,200 | 1,396 |
| 2015-05-18 | 1,357 | 1,359 | 1,346 | 1,354 | 129,900 | 1,354 |
| 2015-05-15 | 1,353 | 1,357 | 1,345 | 1,356 | 115,100 | 1,356 |
| 2015-05-14 | 1,355 | 1,365 | 1,353 | 1,353 | 121,200 | 1,353 |
| 2015-05-13 | 1,366 | 1,368 | 1,356 | 1,362 | 157,700 | 1,362 |
| 2015-05-12 | 1,363 | 1,373 | 1,345 | 1,364 | 244,100 | 1,364 |
| 2015-05-11 | 1,356 | 1,360 | 1,339 | 1,340 | 279,200 | 1,340 |
| 2015-05-08 | 1,334 | 1,354 | 1,334 | 1,354 | 172,700 | 1,354 |
| 2015-05-07 | 1,346 | 1,350 | 1,330 | 1,330 | 238,300 | 1,330 |
| 2015-05-01 | 1,347 | 1,354 | 1,331 | 1,341 | 309,000 | 1,341 |
| 2015-04-30 | 1,356 | 1,369 | 1,349 | 1,349 | 269,600 | 1,349 |
| 2015-04-28 | 1,367 | 1,369 | 1,358 | 1,360 | 200,200 | 1,360 |
| 2015-04-27 | 1,369 | 1,372 | 1,364 | 1,367 | 147,600 | 1,367 |
| 2015-04-24 | 1,376 | 1,385 | 1,365 | 1,373 | 205,800 | 1,373 |
| 2015-04-23 | 1,377 | 1,395 | 1,373 | 1,376 | 205,500 | 1,376 |
| 2015-04-22 | 1,386 | 1,400 | 1,371 | 1,373 | 243,400 | 1,373 |
| 2015-04-21 | 1,381 | 1,392 | 1,373 | 1,380 | 168,700 | 1,380 |
| 2015-04-20 | 1,391 | 1,415 | 1,380 | 1,381 | 191,800 | 1,381 |
| 2015-04-17 | 1,412 | 1,434 | 1,388 | 1,395 | 388,100 | 1,395 |
| 2015-04-16 | 1,398 | 1,418 | 1,394 | 1,413 | 228,500 | 1,413 |
| 2015-04-15 | 1,427 | 1,437 | 1,378 | 1,394 | 505,300 | 1,394 |
| 2015-04-14 | 1,446 | 1,470 | 1,423 | 1,434 | 389,100 | 1,434 |
| 2015-04-13 | 1,430 | 1,448 | 1,414 | 1,446 | 275,800 | 1,446 |
| 2015-04-10 | 1,447 | 1,458 | 1,410 | 1,427 | 336,000 | 1,427 |
| 2015-04-09 | 1,398 | 1,447 | 1,398 | 1,446 | 868,700 | 1,446 |
| 2015-04-08 | 1,380 | 1,390 | 1,375 | 1,387 | 257,000 | 1,387 |
| 2015-04-07 | 1,378 | 1,380 | 1,370 | 1,376 | 122,900 | 1,376 |
| 2015-04-06 | 1,358 | 1,378 | 1,354 | 1,378 | 146,000 | 1,378 |
| 2015-04-03 | 1,360 | 1,366 | 1,352 | 1,357 | 183,400 | 1,357 |
| 2015-04-02 | 1,375 | 1,376 | 1,360 | 1,361 | 135,900 | 1,361 |
| 2015-04-01 | 1,370 | 1,378 | 1,358 | 1,375 | 172,400 | 1,375 |
| 2015-03-31 | 1,360 | 1,374 | 1,358 | 1,373 | 152,800 | 1,373 |
| 2015-03-30 | 1,343 | 1,360 | 1,342 | 1,360 | 109,400 | 1,360 |
| 2015-03-27 | 1,353 | 1,367 | 1,338 | 1,343 | 181,400 | 1,343 |
| 2015-03-26 | 1,360 | 1,365 | 1,350 | 1,350 | 207,400 | 1,350 |
| 2015-03-25 | 1,375 | 1,378 | 1,364 | 1,372 | 134,400 | 1,372 |
| 2015-03-24 | 1,370 | 1,383 | 1,370 | 1,373 | 144,500 | 1,373 |
| 2015-03-23 | 1,395 | 1,397 | 1,371 | 1,372 | 211,800 | 1,372 |
| 2015-03-20 | 1,346 | 1,387 | 1,343 | 1,387 | 334,300 | 1,387 |
| 2015-03-19 | 1,351 | 1,359 | 1,342 | 1,346 | 144,600 | 1,346 |
| 2015-03-18 | 1,355 | 1,359 | 1,346 | 1,351 | 144,800 | 1,351 |
| 2015-03-17 | 1,345 | 1,367 | 1,345 | 1,350 | 292,600 | 1,350 |
| 2015-03-16 | 1,360 | 1,378 | 1,345 | 1,346 | 333,500 | 1,346 |
| 2015-03-13 | 1,370 | 1,374 | 1,360 | 1,363 | 134,000 | 1,363 |
| 2015-03-12 | 1,370 | 1,375 | 1,360 | 1,362 | 185,300 | 1,362 |
| 2015-03-11 | 1,354 | 1,380 | 1,350 | 1,377 | 137,200 | 1,377 |
| 2015-03-10 | 1,376 | 1,382 | 1,360 | 1,360 | 187,500 | 1,360 |
| 2015-03-09 | 1,383 | 1,389 | 1,375 | 1,376 | 196,300 | 1,376 |
| 2015-03-06 | 1,388 | 1,400 | 1,383 | 1,394 | 205,000 | 1,394 |
| 2015-03-05 | 1,376 | 1,394 | 1,365 | 1,390 | 267,000 | 1,390 |
| 2015-03-04 | 1,381 | 1,397 | 1,366 | 1,379 | 214,600 | 1,379 |
| 2015-03-03 | 1,420 | 1,422 | 1,377 | 1,386 | 238,900 | 1,386 |
| 2015-03-02 | 1,425 | 1,437 | 1,411 | 1,413 | 249,300 | 1,413 |
| 2015-02-27 | 1,397 | 1,415 | 1,393 | 1,415 | 276,800 | 1,415 |
| 2015-02-26 | 1,412 | 1,415 | 1,385 | 1,391 | 234,200 | 1,391 |
| 2015-02-25 | 1,410 | 1,414 | 1,395 | 1,412 | 233,700 | 1,412 |
| 2015-02-24 | 1,380 | 1,410 | 1,376 | 1,407 | 345,200 | 1,407 |
| 2015-02-23 | 1,380 | 1,382 | 1,375 | 1,378 | 166,900 | 1,378 |
| 2015-02-20 | 1,372 | 1,378 | 1,370 | 1,375 | 137,800 | 1,375 |
| 2015-02-19 | 1,380 | 1,381 | 1,374 | 1,376 | 133,400 | 1,376 |
| 2015-02-18 | 1,374 | 1,384 | 1,374 | 1,380 | 143,800 | 1,380 |
| 2015-02-17 | 1,368 | 1,390 | 1,366 | 1,383 | 235,100 | 1,383 |
| 2015-02-16 | 1,363 | 1,369 | 1,355 | 1,368 | 188,600 | 1,368 |
| 2015-02-13 | 1,368 | 1,375 | 1,356 | 1,363 | 195,600 | 1,363 |
| 2015-02-12 | 1,392 | 1,392 | 1,370 | 1,376 | 154,900 | 1,376 |
| 2015-02-10 | 1,376 | 1,382 | 1,351 | 1,364 | 151,500 | 1,364 |
| 2015-02-09 | 1,340 | 1,372 | 1,335 | 1,372 | 246,700 | 1,372 |
| 2015-02-06 | 1,328 | 1,334 | 1,322 | 1,334 | 207,300 | 1,334 |
| 2015-02-05 | 1,320 | 1,325 | 1,314 | 1,322 | 182,200 | 1,322 |
| 2015-02-04 | 1,333 | 1,336 | 1,321 | 1,321 | 241,200 | 1,321 |
| 2015-02-03 | 1,348 | 1,348 | 1,329 | 1,330 | 202,500 | 1,330 |
| 2015-02-02 | 1,351 | 1,352 | 1,333 | 1,335 | 218,700 | 1,335 |
| 2015-01-30 | 1,357 | 1,368 | 1,348 | 1,352 | 287,300 | 1,352 |
| 2015-01-29 | 1,378 | 1,378 | 1,354 | 1,355 | 237,000 | 1,355 |
| 2015-01-28 | 1,369 | 1,384 | 1,366 | 1,384 | 185,800 | 1,384 |
| 2015-01-27 | 1,377 | 1,380 | 1,368 | 1,372 | 139,700 | 1,372 |
| 2015-01-26 | 1,367 | 1,374 | 1,356 | 1,370 | 158,000 | 1,370 |
| 2015-01-23 | 1,376 | 1,378 | 1,350 | 1,352 | 192,100 | 1,352 |
| 2015-01-22 | 1,415 | 1,420 | 1,357 | 1,360 | 446,100 | 1,360 |
| 2015-01-21 | 1,374 | 1,376 | 1,335 | 1,355 | 225,600 | 1,355 |
| 2015-01-20 | 1,380 | 1,382 | 1,364 | 1,373 | 156,100 | 1,373 |
| 2015-01-19 | 1,366 | 1,380 | 1,340 | 1,377 | 181,700 | 1,377 |
| 2015-01-16 | 1,357 | 1,360 | 1,327 | 1,346 | 291,900 | 1,346 |
| 2015-01-15 | 1,351 | 1,374 | 1,350 | 1,371 | 158,100 | 1,371 |
| 2015-01-14 | 1,382 | 1,391 | 1,350 | 1,353 | 333,300 | 1,353 |
| 2015-01-13 | 1,398 | 1,407 | 1,381 | 1,391 | 311,700 | 1,391 |
| 2015-01-09 | 1,434 | 1,447 | 1,393 | 1,403 | 320,300 | 1,403 |
| 2015-01-08 | 1,405 | 1,445 | 1,405 | 1,443 | 296,700 | 1,443 |
| 2015-01-07 | 1,428 | 1,442 | 1,399 | 1,404 | 323,300 | 1,404 |
| 2015-01-06 | 1,433 | 1,470 | 1,425 | 1,429 | 413,600 | 1,429 |
| 2015-01-05 | 1,468 | 1,477 | 1,440 | 1,450 | 495,600 | 1,450 |
分割・併合履歴 ： [2011-03-29]1株→400株
