4985 アース製薬(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 | 4,950 | 4,985 | 4,920 | 4,965 | 47,100 | 4,965 |
| 2015-12-29 | 4,890 | 4,935 | 4,880 | 4,930 | 46,000 | 4,930 |
| 2015-12-28 | 4,960 | 4,975 | 4,820 | 4,920 | 119,800 | 4,920 |
| 2015-12-25 | 5,060 | 5,100 | 5,040 | 5,070 | 84,400 | 5,070 |
| 2015-12-24 | 5,060 | 5,070 | 5,030 | 5,040 | 70,300 | 5,040 |
| 2015-12-22 | 5,110 | 5,120 | 5,050 | 5,080 | 63,900 | 5,080 |
| 2015-12-21 | 5,100 | 5,130 | 5,060 | 5,110 | 51,700 | 5,110 |
| 2015-12-18 | 5,110 | 5,210 | 5,100 | 5,100 | 64,300 | 5,100 |
| 2015-12-17 | 5,180 | 5,210 | 5,100 | 5,110 | 79,200 | 5,110 |
| 2015-12-16 | 5,140 | 5,180 | 5,100 | 5,160 | 57,900 | 5,160 |
| 2015-12-15 | 5,100 | 5,120 | 5,060 | 5,060 | 35,100 | 5,060 |
| 2015-12-14 | 5,110 | 5,140 | 5,060 | 5,110 | 78,700 | 5,110 |
| 2015-12-11 | 5,040 | 5,150 | 5,040 | 5,120 | 73,800 | 5,120 |
| 2015-12-10 | 5,030 | 5,060 | 5,020 | 5,040 | 46,300 | 5,040 |
| 2015-12-09 | 5,030 | 5,050 | 5,000 | 5,020 | 71,500 | 5,020 |
| 2015-12-08 | 5,000 | 5,120 | 5,000 | 5,030 | 141,300 | 5,030 |
| 2015-12-07 | 5,200 | 5,220 | 5,190 | 5,200 | 22,600 | 5,200 |
| 2015-12-04 | 5,180 | 5,190 | 5,150 | 5,170 | 37,600 | 5,170 |
| 2015-12-03 | 5,140 | 5,210 | 5,120 | 5,190 | 33,500 | 5,190 |
| 2015-12-02 | 5,160 | 5,170 | 5,120 | 5,150 | 34,000 | 5,150 |
| 2015-12-01 | 5,150 | 5,180 | 5,130 | 5,170 | 33,200 | 5,170 |
| 2015-11-30 | 5,180 | 5,200 | 5,150 | 5,170 | 32,200 | 5,170 |
| 2015-11-27 | 5,280 | 5,280 | 5,200 | 5,220 | 35,200 | 5,220 |
| 2015-11-26 | 5,300 | 5,320 | 5,250 | 5,250 | 46,000 | 5,250 |
| 2015-11-25 | 5,300 | 5,300 | 5,240 | 5,270 | 26,300 | 5,270 |
| 2015-11-24 | 5,230 | 5,280 | 5,230 | 5,260 | 28,800 | 5,260 |
| 2015-11-20 | 5,210 | 5,250 | 5,200 | 5,230 | 31,300 | 5,230 |
| 2015-11-19 | 5,230 | 5,240 | 5,190 | 5,210 | 52,800 | 5,210 |
| 2015-11-18 | 5,200 | 5,240 | 5,200 | 5,230 | 32,800 | 5,230 |
| 2015-11-17 | 5,190 | 5,200 | 5,170 | 5,190 | 26,800 | 5,190 |
| 2015-11-16 | 5,090 | 5,180 | 5,090 | 5,150 | 31,200 | 5,150 |
| 2015-11-13 | 5,060 | 5,180 | 5,050 | 5,180 | 64,500 | 5,180 |
| 2015-11-12 | 5,050 | 5,100 | 5,040 | 5,090 | 35,000 | 5,090 |
| 2015-11-11 | 4,995 | 5,040 | 4,995 | 5,030 | 31,200 | 5,030 |
| 2015-11-10 | 4,980 | 5,020 | 4,980 | 4,995 | 25,300 | 4,995 |
| 2015-11-09 | 4,980 | 5,060 | 4,980 | 5,030 | 60,000 | 5,030 |
| 2015-11-06 | 4,975 | 4,995 | 4,955 | 4,980 | 45,300 | 4,980 |
| 2015-11-05 | 4,820 | 5,030 | 4,820 | 4,975 | 116,100 | 4,975 |
| 2015-11-04 | 4,820 | 4,820 | 4,755 | 4,760 | 31,400 | 4,760 |
| 2015-11-02 | 4,755 | 4,755 | 4,705 | 4,730 | 47,100 | 4,730 |
| 2015-10-30 | 4,750 | 4,810 | 4,750 | 4,785 | 38,200 | 4,785 |
| 2015-10-29 | 4,765 | 4,775 | 4,730 | 4,770 | 19,900 | 4,770 |
| 2015-10-28 | 4,780 | 4,780 | 4,750 | 4,765 | 23,000 | 4,765 |
| 2015-10-27 | 4,785 | 4,795 | 4,760 | 4,780 | 27,200 | 4,780 |
| 2015-10-26 | 4,800 | 4,800 | 4,735 | 4,760 | 30,600 | 4,760 |
| 2015-10-23 | 4,760 | 4,775 | 4,720 | 4,750 | 29,800 | 4,750 |
| 2015-10-22 | 4,655 | 4,750 | 4,655 | 4,695 | 34,400 | 4,695 |
| 2015-10-21 | 4,605 | 4,705 | 4,580 | 4,705 | 48,900 | 4,705 |
| 2015-10-20 | 4,605 | 4,650 | 4,570 | 4,605 | 21,500 | 4,605 |
| 2015-10-19 | 4,565 | 4,635 | 4,560 | 4,620 | 37,700 | 4,620 |
| 2015-10-16 | 4,655 | 4,655 | 4,570 | 4,580 | 41,000 | 4,580 |
| 2015-10-15 | 4,585 | 4,640 | 4,585 | 4,640 | 22,300 | 4,640 |
| 2015-10-14 | 4,650 | 4,650 | 4,590 | 4,600 | 23,800 | 4,600 |
| 2015-10-13 | 4,605 | 4,675 | 4,605 | 4,660 | 44,500 | 4,660 |
| 2015-10-09 | 4,570 | 4,595 | 4,525 | 4,595 | 33,100 | 4,595 |
| 2015-10-08 | 4,580 | 4,580 | 4,520 | 4,550 | 29,900 | 4,550 |
| 2015-10-07 | 4,515 | 4,565 | 4,510 | 4,550 | 31,300 | 4,550 |
| 2015-10-06 | 4,630 | 4,640 | 4,515 | 4,525 | 55,200 | 4,525 |
| 2015-10-05 | 4,660 | 4,685 | 4,535 | 4,560 | 69,600 | 4,560 |
| 2015-10-02 | 4,595 | 4,700 | 4,575 | 4,655 | 56,900 | 4,655 |
| 2015-10-01 | 4,560 | 4,630 | 4,515 | 4,610 | 41,700 | 4,610 |
| 2015-09-30 | 4,450 | 4,555 | 4,445 | 4,550 | 25,300 | 4,550 |
| 2015-09-29 | 4,480 | 4,495 | 4,425 | 4,450 | 28,700 | 4,450 |
| 2015-09-28 | 4,410 | 4,550 | 4,405 | 4,525 | 33,600 | 4,525 |
| 2015-09-25 | 4,450 | 4,465 | 4,375 | 4,440 | 35,900 | 4,440 |
| 2015-09-24 | 4,320 | 4,445 | 4,300 | 4,350 | 31,500 | 4,350 |
| 2015-09-18 | 4,435 | 4,465 | 4,380 | 4,380 | 52,000 | 4,380 |
| 2015-09-17 | 4,535 | 4,535 | 4,420 | 4,465 | 24,100 | 4,465 |
| 2015-09-16 | 4,505 | 4,505 | 4,405 | 4,445 | 24,100 | 4,445 |
| 2015-09-15 | 4,445 | 4,530 | 4,410 | 4,460 | 36,900 | 4,460 |
| 2015-09-14 | 4,520 | 4,535 | 4,435 | 4,435 | 32,400 | 4,435 |
| 2015-09-11 | 4,450 | 4,565 | 4,450 | 4,520 | 39,700 | 4,520 |
| 2015-09-10 | 4,405 | 4,550 | 4,405 | 4,520 | 23,800 | 4,520 |
| 2015-09-09 | 4,480 | 4,545 | 4,460 | 4,545 | 32,200 | 4,545 |
| 2015-09-08 | 4,495 | 4,520 | 4,430 | 4,440 | 29,300 | 4,440 |
| 2015-09-07 | 4,435 | 4,540 | 4,415 | 4,540 | 47,000 | 4,540 |
| 2015-09-04 | 4,485 | 4,510 | 4,415 | 4,445 | 38,300 | 4,445 |
| 2015-09-03 | 4,460 | 4,535 | 4,440 | 4,445 | 26,800 | 4,445 |
| 2015-09-02 | 4,350 | 4,545 | 4,310 | 4,435 | 59,400 | 4,435 |
| 2015-09-01 | 4,595 | 4,595 | 4,390 | 4,390 | 86,600 | 4,390 |
| 2015-08-31 | 4,630 | 4,645 | 4,585 | 4,605 | 34,100 | 4,605 |
| 2015-08-28 | 4,600 | 4,640 | 4,545 | 4,630 | 37,200 | 4,630 |
| 2015-08-27 | 4,500 | 4,625 | 4,480 | 4,565 | 43,100 | 4,565 |
| 2015-08-26 | 4,570 | 4,620 | 4,460 | 4,500 | 61,200 | 4,500 |
| 2015-08-25 | 4,440 | 4,655 | 4,380 | 4,505 | 69,300 | 4,505 |
| 2015-08-24 | 4,680 | 4,725 | 4,625 | 4,640 | 47,800 | 4,640 |
| 2015-08-21 | 4,800 | 4,835 | 4,765 | 4,790 | 36,700 | 4,790 |
| 2015-08-20 | 4,925 | 4,960 | 4,870 | 4,870 | 20,900 | 4,870 |
| 2015-08-19 | 4,895 | 4,985 | 4,880 | 4,960 | 42,500 | 4,960 |
| 2015-08-18 | 4,960 | 4,960 | 4,905 | 4,935 | 28,600 | 4,935 |
| 2015-08-17 | 4,960 | 4,990 | 4,900 | 4,955 | 20,000 | 4,955 |
| 2015-08-14 | 4,915 | 4,995 | 4,900 | 4,960 | 20,500 | 4,960 |
| 2015-08-13 | 4,920 | 4,970 | 4,855 | 4,915 | 43,900 | 4,915 |
| 2015-08-12 | 5,020 | 5,020 | 4,890 | 4,965 | 39,200 | 4,965 |
| 2015-08-11 | 5,060 | 5,060 | 4,975 | 5,050 | 39,800 | 5,050 |
| 2015-08-10 | 4,970 | 5,070 | 4,940 | 5,060 | 36,100 | 5,060 |
| 2015-08-07 | 4,975 | 5,010 | 4,925 | 4,970 | 39,400 | 4,970 |
| 2015-08-06 | 4,915 | 5,070 | 4,915 | 5,030 | 88,800 | 5,030 |
| 2015-08-05 | 4,735 | 4,945 | 4,650 | 4,910 | 145,300 | 4,910 |
| 2015-08-04 | 4,825 | 4,880 | 4,770 | 4,880 | 57,700 | 4,880 |
| 2015-08-03 | 4,740 | 4,830 | 4,735 | 4,825 | 36,900 | 4,825 |
| 2015-07-31 | 4,790 | 4,790 | 4,740 | 4,790 | 30,700 | 4,790 |
| 2015-07-30 | 4,790 | 4,800 | 4,745 | 4,750 | 28,100 | 4,750 |
| 2015-07-29 | 4,785 | 4,800 | 4,740 | 4,775 | 34,500 | 4,775 |
| 2015-07-28 | 4,725 | 4,785 | 4,670 | 4,775 | 35,500 | 4,775 |
| 2015-07-27 | 4,770 | 4,785 | 4,725 | 4,740 | 27,300 | 4,740 |
| 2015-07-24 | 4,755 | 4,785 | 4,740 | 4,775 | 35,700 | 4,775 |
| 2015-07-23 | 4,705 | 4,770 | 4,705 | 4,770 | 37,800 | 4,770 |
| 2015-07-22 | 4,690 | 4,720 | 4,680 | 4,695 | 35,700 | 4,695 |
| 2015-07-21 | 4,685 | 4,735 | 4,665 | 4,725 | 46,300 | 4,725 |
| 2015-07-17 | 4,660 | 4,680 | 4,615 | 4,660 | 34,600 | 4,660 |
| 2015-07-16 | 4,675 | 4,680 | 4,640 | 4,665 | 32,300 | 4,665 |
| 2015-07-15 | 4,600 | 4,690 | 4,595 | 4,685 | 66,900 | 4,685 |
| 2015-07-14 | 4,630 | 4,630 | 4,570 | 4,595 | 40,600 | 4,595 |
| 2015-07-13 | 4,525 | 4,580 | 4,490 | 4,570 | 39,300 | 4,570 |
| 2015-07-10 | 4,490 | 4,540 | 4,435 | 4,450 | 62,000 | 4,450 |
| 2015-07-09 | 4,450 | 4,495 | 4,400 | 4,485 | 80,500 | 4,485 |
| 2015-07-08 | 4,610 | 4,635 | 4,540 | 4,540 | 69,900 | 4,540 |
| 2015-07-07 | 4,630 | 4,665 | 4,610 | 4,635 | 32,000 | 4,635 |
| 2015-07-06 | 4,600 | 4,630 | 4,555 | 4,570 | 62,200 | 4,570 |
| 2015-07-03 | 4,785 | 4,785 | 4,610 | 4,615 | 143,500 | 4,615 |
| 2015-07-02 | 4,745 | 4,750 | 4,715 | 4,750 | 54,800 | 4,750 |
| 2015-07-01 | 4,645 | 4,705 | 4,615 | 4,700 | 46,900 | 4,700 |
| 2015-06-30 | 4,575 | 4,665 | 4,550 | 4,645 | 67,300 | 4,645 |
| 2015-06-29 | 4,600 | 4,650 | 4,545 | 4,580 | 116,700 | 4,580 |
| 2015-06-26 | 4,690 | 4,710 | 4,655 | 4,665 | 104,800 | 4,665 |
| 2015-06-25 | 4,700 | 4,760 | 4,695 | 4,715 | 195,900 | 4,715 |
| 2015-06-24 | 4,845 | 4,850 | 4,775 | 4,800 | 83,800 | 4,800 |
| 2015-06-23 | 4,855 | 4,870 | 4,835 | 4,840 | 63,500 | 4,840 |
| 2015-06-22 | 4,805 | 4,850 | 4,805 | 4,850 | 59,800 | 4,850 |
| 2015-06-19 | 4,825 | 4,850 | 4,800 | 4,805 | 61,600 | 4,805 |
| 2015-06-18 | 4,780 | 4,825 | 4,775 | 4,800 | 64,300 | 4,800 |
| 2015-06-17 | 4,740 | 4,800 | 4,710 | 4,775 | 62,000 | 4,775 |
| 2015-06-16 | 4,705 | 4,775 | 4,675 | 4,740 | 65,600 | 4,740 |
| 2015-06-15 | 4,730 | 4,740 | 4,705 | 4,705 | 39,300 | 4,705 |
| 2015-06-12 | 4,665 | 4,725 | 4,660 | 4,695 | 77,700 | 4,695 |
| 2015-06-11 | 4,600 | 4,660 | 4,600 | 4,660 | 30,800 | 4,660 |
| 2015-06-10 | 4,590 | 4,625 | 4,590 | 4,590 | 54,600 | 4,590 |
| 2015-06-09 | 4,640 | 4,660 | 4,620 | 4,620 | 40,400 | 4,620 |
| 2015-06-08 | 4,585 | 4,635 | 4,585 | 4,625 | 45,500 | 4,625 |
| 2015-06-05 | 4,575 | 4,595 | 4,560 | 4,585 | 33,400 | 4,585 |
| 2015-06-04 | 4,590 | 4,595 | 4,550 | 4,575 | 43,300 | 4,575 |
| 2015-06-03 | 4,620 | 4,625 | 4,565 | 4,580 | 36,700 | 4,580 |
| 2015-06-02 | 4,600 | 4,615 | 4,565 | 4,600 | 61,600 | 4,600 |
| 2015-06-01 | 4,565 | 4,595 | 4,550 | 4,595 | 55,100 | 4,595 |
| 2015-05-29 | 4,570 | 4,600 | 4,565 | 4,565 | 25,900 | 4,565 |
| 2015-05-28 | 4,590 | 4,590 | 4,560 | 4,565 | 18,000 | 4,565 |
| 2015-05-27 | 4,580 | 4,595 | 4,545 | 4,555 | 45,500 | 4,555 |
| 2015-05-26 | 4,545 | 4,580 | 4,535 | 4,575 | 37,300 | 4,575 |
| 2015-05-25 | 4,525 | 4,545 | 4,515 | 4,525 | 31,000 | 4,525 |
| 2015-05-22 | 4,505 | 4,520 | 4,485 | 4,520 | 20,900 | 4,520 |
| 2015-05-21 | 4,520 | 4,525 | 4,480 | 4,485 | 42,100 | 4,485 |
| 2015-05-20 | 4,475 | 4,530 | 4,470 | 4,530 | 52,900 | 4,530 |
| 2015-05-19 | 4,450 | 4,480 | 4,445 | 4,465 | 42,200 | 4,465 |
| 2015-05-18 | 4,450 | 4,460 | 4,420 | 4,450 | 34,200 | 4,450 |
| 2015-05-15 | 4,390 | 4,450 | 4,380 | 4,440 | 27,300 | 4,440 |
| 2015-05-14 | 4,370 | 4,400 | 4,370 | 4,390 | 36,600 | 4,390 |
| 2015-05-13 | 4,375 | 4,420 | 4,365 | 4,400 | 33,500 | 4,400 |
| 2015-05-12 | 4,355 | 4,410 | 4,315 | 4,400 | 53,600 | 4,400 |
| 2015-05-11 | 4,250 | 4,410 | 4,250 | 4,365 | 80,100 | 4,365 |
| 2015-05-08 | 4,220 | 4,290 | 4,105 | 4,225 | 178,100 | 4,225 |
| 2015-05-07 | 4,420 | 4,480 | 4,370 | 4,395 | 59,700 | 4,395 |
| 2015-05-01 | 4,380 | 4,405 | 4,350 | 4,405 | 38,800 | 4,405 |
| 2015-04-30 | 4,430 | 4,440 | 4,370 | 4,400 | 44,500 | 4,400 |
| 2015-04-28 | 4,445 | 4,445 | 4,410 | 4,435 | 32,200 | 4,435 |
| 2015-04-27 | 4,390 | 4,445 | 4,385 | 4,435 | 35,500 | 4,435 |
| 2015-04-24 | 4,440 | 4,440 | 4,385 | 4,405 | 38,100 | 4,405 |
| 2015-04-23 | 4,450 | 4,480 | 4,430 | 4,430 | 52,400 | 4,430 |
| 2015-04-22 | 4,415 | 4,450 | 4,415 | 4,445 | 48,300 | 4,445 |
| 2015-04-21 | 4,400 | 4,415 | 4,385 | 4,415 | 56,900 | 4,415 |
| 2015-04-20 | 4,365 | 4,400 | 4,360 | 4,370 | 46,300 | 4,370 |
| 2015-04-17 | 4,325 | 4,385 | 4,295 | 4,365 | 71,400 | 4,365 |
| 2015-04-16 | 4,320 | 4,330 | 4,255 | 4,295 | 44,600 | 4,295 |
| 2015-04-15 | 4,285 | 4,310 | 4,280 | 4,300 | 43,600 | 4,300 |
| 2015-04-14 | 4,300 | 4,310 | 4,265 | 4,285 | 50,000 | 4,285 |
| 2015-04-13 | 4,275 | 4,290 | 4,265 | 4,285 | 41,300 | 4,285 |
| 2015-04-10 | 4,245 | 4,270 | 4,225 | 4,255 | 55,300 | 4,255 |
| 2015-04-09 | 4,215 | 4,250 | 4,205 | 4,235 | 45,700 | 4,235 |
| 2015-04-08 | 4,245 | 4,250 | 4,215 | 4,240 | 62,200 | 4,240 |
| 2015-04-07 | 4,185 | 4,230 | 4,170 | 4,225 | 74,200 | 4,225 |
| 2015-04-06 | 4,120 | 4,165 | 4,120 | 4,145 | 29,200 | 4,145 |
| 2015-04-03 | 4,185 | 4,200 | 4,120 | 4,120 | 59,500 | 4,120 |
| 2015-04-02 | 4,175 | 4,195 | 4,140 | 4,175 | 54,700 | 4,175 |
| 2015-04-01 | 4,150 | 4,170 | 4,075 | 4,165 | 66,900 | 4,165 |
| 2015-03-31 | 4,190 | 4,195 | 4,130 | 4,145 | 48,200 | 4,145 |
| 2015-03-30 | 4,135 | 4,180 | 4,110 | 4,175 | 61,800 | 4,175 |
| 2015-03-27 | 4,150 | 4,175 | 4,085 | 4,105 | 66,500 | 4,105 |
| 2015-03-26 | 4,150 | 4,175 | 4,110 | 4,150 | 75,200 | 4,150 |
| 2015-03-25 | 4,125 | 4,150 | 4,120 | 4,150 | 62,800 | 4,150 |
| 2015-03-24 | 4,040 | 4,130 | 4,040 | 4,125 | 110,200 | 4,125 |
| 2015-03-23 | 4,030 | 4,030 | 3,995 | 4,030 | 38,000 | 4,030 |
| 2015-03-20 | 4,015 | 4,030 | 4,000 | 4,010 | 48,500 | 4,010 |
| 2015-03-19 | 4,030 | 4,030 | 3,990 | 4,015 | 33,100 | 4,015 |
| 2015-03-18 | 4,030 | 4,030 | 4,005 | 4,030 | 27,000 | 4,030 |
| 2015-03-17 | 4,020 | 4,030 | 4,010 | 4,010 | 38,200 | 4,010 |
| 2015-03-16 | 3,995 | 4,020 | 3,980 | 4,015 | 36,500 | 4,015 |
| 2015-03-13 | 4,005 | 4,020 | 3,985 | 3,995 | 57,000 | 3,995 |
| 2015-03-12 | 3,995 | 4,000 | 3,975 | 3,995 | 30,100 | 3,995 |
| 2015-03-11 | 3,970 | 3,995 | 3,960 | 3,980 | 29,900 | 3,980 |
| 2015-03-10 | 4,010 | 4,015 | 3,960 | 3,965 | 36,700 | 3,965 |
| 2015-03-09 | 3,980 | 4,010 | 3,970 | 3,985 | 39,600 | 3,985 |
| 2015-03-06 | 3,950 | 3,990 | 3,950 | 3,980 | 39,600 | 3,980 |
| 2015-03-05 | 3,960 | 3,985 | 3,950 | 3,950 | 28,300 | 3,950 |
| 2015-03-04 | 3,970 | 3,975 | 3,945 | 3,955 | 34,500 | 3,955 |
| 2015-03-03 | 3,990 | 4,000 | 3,955 | 3,970 | 49,800 | 3,970 |
| 2015-03-02 | 3,950 | 4,000 | 3,950 | 3,980 | 32,600 | 3,980 |
| 2015-02-27 | 3,995 | 3,995 | 3,945 | 3,950 | 41,600 | 3,950 |
| 2015-02-26 | 4,015 | 4,015 | 3,980 | 3,995 | 40,000 | 3,995 |
| 2015-02-25 | 3,995 | 4,030 | 3,975 | 4,005 | 55,400 | 4,005 |
| 2015-02-24 | 3,960 | 3,980 | 3,940 | 3,965 | 48,700 | 3,965 |
| 2015-02-23 | 3,940 | 3,965 | 3,935 | 3,950 | 39,400 | 3,950 |
| 2015-02-20 | 3,950 | 3,950 | 3,915 | 3,945 | 50,300 | 3,945 |
| 2015-02-19 | 3,965 | 3,965 | 3,935 | 3,945 | 41,000 | 3,945 |
| 2015-02-18 | 3,960 | 3,970 | 3,925 | 3,935 | 39,500 | 3,935 |
| 2015-02-17 | 3,945 | 3,955 | 3,915 | 3,925 | 32,900 | 3,925 |
| 2015-02-16 | 3,950 | 3,970 | 3,925 | 3,960 | 35,000 | 3,960 |
| 2015-02-13 | 3,985 | 3,990 | 3,910 | 3,945 | 77,700 | 3,945 |
| 2015-02-12 | 4,115 | 4,115 | 3,990 | 3,995 | 137,000 | 3,995 |
| 2015-02-10 | 4,095 | 4,130 | 4,065 | 4,095 | 59,200 | 4,095 |
| 2015-02-09 | 4,080 | 4,100 | 4,045 | 4,100 | 47,100 | 4,100 |
| 2015-02-06 | 4,020 | 4,080 | 4,015 | 4,065 | 62,900 | 4,065 |
| 2015-02-05 | 3,990 | 4,025 | 3,970 | 4,020 | 58,900 | 4,020 |
| 2015-02-04 | 3,995 | 4,010 | 3,965 | 3,990 | 56,400 | 3,990 |
| 2015-02-03 | 3,980 | 3,995 | 3,920 | 3,930 | 51,400 | 3,930 |
| 2015-02-02 | 3,940 | 3,990 | 3,925 | 3,980 | 49,600 | 3,980 |
| 2015-01-30 | 3,915 | 3,955 | 3,915 | 3,940 | 27,400 | 3,940 |
| 2015-01-29 | 3,945 | 3,950 | 3,900 | 3,915 | 34,100 | 3,915 |
| 2015-01-28 | 3,895 | 3,960 | 3,875 | 3,945 | 39,400 | 3,945 |
| 2015-01-27 | 3,880 | 3,910 | 3,840 | 3,890 | 67,200 | 3,890 |
| 2015-01-26 | 3,800 | 3,820 | 3,795 | 3,815 | 33,500 | 3,815 |
| 2015-01-23 | 3,835 | 3,835 | 3,785 | 3,800 | 52,200 | 3,800 |
| 2015-01-22 | 3,815 | 3,825 | 3,785 | 3,800 | 58,400 | 3,800 |
| 2015-01-21 | 3,835 | 3,855 | 3,785 | 3,825 | 106,800 | 3,825 |
| 2015-01-20 | 3,855 | 3,875 | 3,830 | 3,870 | 41,000 | 3,870 |
| 2015-01-19 | 3,825 | 3,855 | 3,780 | 3,840 | 104,100 | 3,840 |
| 2015-01-16 | 3,900 | 3,910 | 3,800 | 3,825 | 124,000 | 3,825 |
| 2015-01-15 | 3,925 | 3,975 | 3,910 | 3,965 | 48,600 | 3,965 |
| 2015-01-14 | 3,920 | 3,945 | 3,900 | 3,905 | 35,800 | 3,905 |
| 2015-01-13 | 3,900 | 3,920 | 3,890 | 3,920 | 59,600 | 3,920 |
| 2015-01-09 | 3,960 | 3,975 | 3,890 | 3,935 | 72,900 | 3,935 |
| 2015-01-08 | 3,955 | 3,995 | 3,945 | 3,960 | 53,000 | 3,960 |
| 2015-01-07 | 3,920 | 3,990 | 3,915 | 3,950 | 63,100 | 3,950 |
| 2015-01-06 | 3,975 | 3,975 | 3,920 | 3,920 | 66,200 | 3,920 |
| 2015-01-05 | 4,025 | 4,025 | 3,960 | 3,985 | 60,400 | 3,985 |
分割・併合履歴 ： なし
