5988 (株)パイオラックス 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 | 6,700 | 6,880 | 6,700 | 6,860 | 5,700 | 2,286.67 |
| 2015-12-29 | 6,480 | 6,670 | 6,480 | 6,630 | 5,700 | 2,210 |
| 2015-12-28 | 6,600 | 6,730 | 6,560 | 6,560 | 2,900 | 2,186.67 |
| 2015-12-25 | 6,590 | 6,690 | 6,520 | 6,630 | 11,100 | 2,210 |
| 2015-12-24 | 6,510 | 6,520 | 6,430 | 6,490 | 5,200 | 2,163.33 |
| 2015-12-22 | 6,350 | 6,600 | 6,350 | 6,510 | 11,500 | 2,170 |
| 2015-12-21 | 6,530 | 6,530 | 6,360 | 6,420 | 11,700 | 2,140 |
| 2015-12-18 | 6,630 | 6,690 | 6,410 | 6,480 | 11,400 | 2,160 |
| 2015-12-17 | 6,490 | 6,650 | 6,460 | 6,630 | 13,800 | 2,210 |
| 2015-12-16 | 6,250 | 6,360 | 6,240 | 6,340 | 10,400 | 2,113.33 |
| 2015-12-15 | 6,260 | 6,360 | 6,220 | 6,230 | 6,600 | 2,076.67 |
| 2015-12-14 | 6,320 | 6,380 | 6,280 | 6,360 | 8,300 | 2,120 |
| 2015-12-11 | 6,480 | 6,560 | 6,460 | 6,510 | 25,700 | 2,170 |
| 2015-12-10 | 6,670 | 6,690 | 6,460 | 6,460 | 11,900 | 2,153.33 |
| 2015-12-09 | 6,670 | 6,740 | 6,630 | 6,670 | 8,200 | 2,223.33 |
| 2015-12-08 | 6,710 | 6,810 | 6,710 | 6,770 | 6,600 | 2,256.67 |
| 2015-12-07 | 6,790 | 6,880 | 6,750 | 6,770 | 10,600 | 2,256.67 |
| 2015-12-04 | 6,860 | 6,910 | 6,760 | 6,790 | 11,600 | 2,263.33 |
| 2015-12-03 | 6,970 | 7,070 | 6,940 | 7,000 | 9,500 | 2,333.33 |
| 2015-12-02 | 7,030 | 7,150 | 6,950 | 7,050 | 16,400 | 2,350 |
| 2015-12-01 | 6,880 | 6,990 | 6,820 | 6,980 | 12,800 | 2,326.67 |
| 2015-11-30 | 6,700 | 6,840 | 6,700 | 6,760 | 16,900 | 2,253.33 |
| 2015-11-27 | 6,680 | 6,770 | 6,650 | 6,730 | 17,600 | 2,243.33 |
| 2015-11-26 | 6,470 | 6,630 | 6,470 | 6,550 | 18,700 | 2,183.33 |
| 2015-11-25 | 6,480 | 6,480 | 6,400 | 6,440 | 6,500 | 2,146.67 |
| 2015-11-24 | 6,370 | 6,460 | 6,320 | 6,420 | 12,100 | 2,140 |
| 2015-11-20 | 6,420 | 6,430 | 6,330 | 6,430 | 14,900 | 2,143.33 |
| 2015-11-19 | 6,540 | 6,540 | 6,430 | 6,460 | 9,000 | 2,153.33 |
| 2015-11-18 | 6,500 | 6,550 | 6,440 | 6,450 | 10,700 | 2,150 |
| 2015-11-17 | 6,500 | 6,500 | 6,460 | 6,490 | 10,200 | 2,163.33 |
| 2015-11-16 | 6,450 | 6,480 | 6,410 | 6,470 | 8,400 | 2,156.67 |
| 2015-11-13 | 6,480 | 6,490 | 6,410 | 6,480 | 13,500 | 2,160 |
| 2015-11-12 | 6,480 | 6,600 | 6,460 | 6,580 | 12,300 | 2,193.33 |
| 2015-11-11 | 6,350 | 6,500 | 6,350 | 6,480 | 9,300 | 2,160 |
| 2015-11-10 | 6,470 | 6,470 | 6,400 | 6,410 | 10,200 | 2,136.67 |
| 2015-11-09 | 6,520 | 6,550 | 6,390 | 6,480 | 19,400 | 2,160 |
| 2015-11-06 | 6,510 | 6,520 | 6,440 | 6,460 | 11,400 | 2,153.33 |
| 2015-11-05 | 6,450 | 6,600 | 6,430 | 6,580 | 14,000 | 2,193.33 |
| 2015-11-04 | 6,490 | 6,500 | 6,370 | 6,390 | 12,500 | 2,130 |
| 2015-11-02 | 6,380 | 6,400 | 6,320 | 6,320 | 14,500 | 2,106.67 |
| 2015-10-30 | 6,490 | 6,550 | 6,370 | 6,420 | 21,800 | 2,140 |
| 2015-10-29 | 6,370 | 6,500 | 6,360 | 6,490 | 18,500 | 2,163.33 |
| 2015-10-28 | 6,340 | 6,420 | 6,280 | 6,340 | 16,400 | 2,113.33 |
| 2015-10-27 | 6,310 | 6,490 | 6,310 | 6,420 | 14,900 | 2,140 |
| 2015-10-26 | 6,400 | 6,400 | 6,310 | 6,380 | 13,900 | 2,126.67 |
| 2015-10-23 | 6,200 | 6,530 | 6,180 | 6,500 | 42,500 | 2,166.67 |
| 2015-10-22 | 5,900 | 6,100 | 5,810 | 5,980 | 29,100 | 1,993.33 |
| 2015-10-21 | 5,660 | 5,870 | 5,660 | 5,850 | 29,400 | 1,950 |
| 2015-10-20 | 5,770 | 5,790 | 5,630 | 5,710 | 19,700 | 1,903.33 |
| 2015-10-19 | 5,920 | 5,950 | 5,780 | 5,820 | 10,900 | 1,940 |
| 2015-10-16 | 5,930 | 5,980 | 5,830 | 5,950 | 16,500 | 1,983.33 |
| 2015-10-15 | 5,660 | 5,920 | 5,660 | 5,900 | 17,500 | 1,966.67 |
| 2015-10-14 | 5,750 | 5,810 | 5,610 | 5,640 | 13,400 | 1,880 |
| 2015-10-13 | 5,930 | 5,940 | 5,760 | 5,820 | 15,700 | 1,940 |
| 2015-10-09 | 5,770 | 5,940 | 5,730 | 5,900 | 14,800 | 1,966.67 |
| 2015-10-08 | 5,880 | 5,900 | 5,670 | 5,680 | 20,200 | 1,893.33 |
| 2015-10-07 | 5,880 | 5,900 | 5,760 | 5,880 | 9,100 | 1,960 |
| 2015-10-06 | 5,800 | 5,920 | 5,780 | 5,820 | 15,200 | 1,940 |
| 2015-10-05 | 5,740 | 5,810 | 5,630 | 5,770 | 11,000 | 1,923.33 |
| 2015-10-02 | 5,700 | 5,820 | 5,540 | 5,740 | 10,600 | 1,913.33 |
| 2015-10-01 | 5,580 | 5,850 | 5,540 | 5,720 | 19,500 | 1,906.67 |
| 2015-09-30 | 5,360 | 5,520 | 5,280 | 5,480 | 33,800 | 1,826.67 |
| 2015-09-29 | 5,400 | 5,540 | 5,330 | 5,360 | 15,300 | 1,786.67 |
| 2015-09-28 | 5,650 | 5,750 | 5,420 | 5,460 | 19,200 | 1,820 |
| 2015-09-25 | 5,360 | 5,680 | 5,300 | 5,630 | 19,700 | 1,876.67 |
| 2015-09-24 | 5,580 | 5,700 | 5,390 | 5,390 | 23,200 | 1,796.67 |
| 2015-09-18 | 5,710 | 5,800 | 5,560 | 5,770 | 19,800 | 1,923.33 |
| 2015-09-17 | 5,530 | 5,860 | 5,490 | 5,790 | 23,900 | 1,930 |
| 2015-09-16 | 5,540 | 5,570 | 5,440 | 5,530 | 6,400 | 1,843.33 |
| 2015-09-15 | 5,450 | 5,610 | 5,450 | 5,480 | 8,900 | 1,826.67 |
| 2015-09-14 | 5,480 | 5,540 | 5,380 | 5,450 | 9,200 | 1,816.67 |
| 2015-09-11 | 5,420 | 5,560 | 5,410 | 5,480 | 39,100 | 1,826.67 |
| 2015-09-10 | 5,590 | 5,800 | 5,520 | 5,720 | 25,000 | 1,906.67 |
| 2015-09-09 | 5,300 | 5,520 | 5,290 | 5,490 | 15,500 | 1,830 |
| 2015-09-08 | 5,290 | 5,340 | 5,190 | 5,200 | 10,700 | 1,733.33 |
| 2015-09-07 | 5,390 | 5,390 | 5,200 | 5,290 | 20,100 | 1,763.33 |
| 2015-09-04 | 5,600 | 5,600 | 5,280 | 5,410 | 38,400 | 1,803.33 |
| 2015-09-03 | 5,410 | 5,500 | 5,390 | 5,400 | 25,300 | 1,800 |
| 2015-09-02 | 5,310 | 5,560 | 5,310 | 5,350 | 28,600 | 1,783.33 |
| 2015-09-01 | 5,650 | 5,650 | 5,350 | 5,380 | 14,600 | 1,793.33 |
| 2015-08-31 | 5,700 | 5,740 | 5,640 | 5,720 | 12,400 | 1,906.67 |
| 2015-08-28 | 5,550 | 5,700 | 5,430 | 5,690 | 19,400 | 1,896.67 |
| 2015-08-27 | 5,600 | 5,620 | 5,340 | 5,340 | 23,300 | 1,780 |
| 2015-08-26 | 5,180 | 5,390 | 5,180 | 5,350 | 24,100 | 1,783.33 |
| 2015-08-25 | 5,070 | 5,440 | 5,040 | 5,140 | 33,900 | 1,713.33 |
| 2015-08-24 | 5,880 | 5,900 | 5,540 | 5,570 | 28,400 | 1,856.67 |
| 2015-08-21 | 6,030 | 6,140 | 6,000 | 6,010 | 17,700 | 2,003.33 |
| 2015-08-20 | 6,400 | 6,400 | 6,260 | 6,260 | 18,700 | 2,086.67 |
| 2015-08-19 | 6,490 | 6,520 | 6,440 | 6,450 | 12,400 | 2,150 |
| 2015-08-18 | 6,540 | 6,600 | 6,490 | 6,540 | 20,000 | 2,180 |
| 2015-08-17 | 6,570 | 6,650 | 6,520 | 6,620 | 10,100 | 2,206.67 |
| 2015-08-14 | 6,490 | 6,610 | 6,490 | 6,570 | 13,400 | 2,190 |
| 2015-08-13 | 6,470 | 6,520 | 6,390 | 6,520 | 17,900 | 2,173.33 |
| 2015-08-12 | 6,520 | 6,580 | 6,500 | 6,520 | 15,900 | 2,173.33 |
| 2015-08-11 | 6,660 | 6,720 | 6,580 | 6,620 | 21,400 | 2,206.67 |
| 2015-08-10 | 6,520 | 6,720 | 6,480 | 6,660 | 19,600 | 2,220 |
| 2015-08-07 | 6,590 | 6,620 | 6,340 | 6,510 | 36,500 | 2,170 |
| 2015-08-06 | 6,680 | 6,830 | 6,560 | 6,680 | 39,200 | 2,226.67 |
| 2015-08-05 | 6,500 | 6,700 | 6,500 | 6,660 | 35,600 | 2,220 |
| 2015-08-04 | 6,430 | 6,480 | 6,360 | 6,480 | 28,500 | 2,160 |
| 2015-08-03 | 6,410 | 6,520 | 6,350 | 6,470 | 30,800 | 2,156.67 |
| 2015-07-31 | 6,260 | 6,410 | 6,250 | 6,390 | 20,500 | 2,130 |
| 2015-07-30 | 6,200 | 6,300 | 6,170 | 6,250 | 28,600 | 2,083.33 |
| 2015-07-29 | 6,280 | 6,410 | 6,200 | 6,200 | 23,700 | 2,066.67 |
| 2015-07-28 | 6,020 | 6,430 | 6,020 | 6,290 | 54,300 | 2,096.67 |
| 2015-07-27 | 6,560 | 6,560 | 6,360 | 6,390 | 50,400 | 2,130 |
| 2015-07-24 | 6,820 | 6,890 | 6,710 | 6,730 | 18,500 | 2,243.33 |
| 2015-07-23 | 6,880 | 6,950 | 6,770 | 6,840 | 28,400 | 2,280 |
| 2015-07-22 | 7,000 | 7,010 | 6,830 | 6,870 | 22,600 | 2,290 |
| 2015-07-21 | 7,060 | 7,160 | 7,020 | 7,130 | 38,000 | 2,376.67 |
| 2015-07-17 | 7,230 | 7,230 | 7,080 | 7,180 | 17,100 | 2,393.33 |
| 2015-07-16 | 7,250 | 7,420 | 7,220 | 7,260 | 51,100 | 2,420 |
| 2015-07-15 | 6,970 | 7,260 | 6,920 | 7,230 | 43,600 | 2,410 |
| 2015-07-14 | 7,150 | 7,320 | 7,080 | 7,200 | 42,500 | 2,400 |
| 2015-07-13 | 7,100 | 7,240 | 7,070 | 7,120 | 29,300 | 2,373.33 |
| 2015-07-10 | 6,810 | 7,300 | 6,810 | 6,930 | 67,700 | 2,310 |
| 2015-07-09 | 6,460 | 6,750 | 6,290 | 6,650 | 48,100 | 2,216.67 |
| 2015-07-08 | 6,470 | 6,540 | 6,240 | 6,430 | 62,100 | 2,143.33 |
| 2015-07-07 | 6,070 | 6,200 | 6,040 | 6,170 | 22,100 | 2,056.67 |
| 2015-07-06 | 6,180 | 6,260 | 6,030 | 6,030 | 19,700 | 2,010 |
| 2015-07-03 | 6,330 | 6,360 | 6,210 | 6,320 | 19,700 | 2,106.67 |
| 2015-07-02 | 6,170 | 6,330 | 6,170 | 6,310 | 14,800 | 2,103.33 |
| 2015-07-01 | 6,270 | 6,280 | 6,140 | 6,170 | 16,200 | 2,056.67 |
| 2015-06-30 | 6,280 | 6,330 | 6,200 | 6,270 | 15,300 | 2,090 |
| 2015-06-29 | 6,570 | 6,570 | 6,290 | 6,310 | 32,900 | 2,103.33 |
| 2015-06-26 | 6,350 | 6,590 | 6,330 | 6,580 | 25,800 | 2,193.33 |
| 2015-06-25 | 6,150 | 6,290 | 6,120 | 6,280 | 16,600 | 2,093.33 |
| 2015-06-24 | 6,070 | 6,160 | 6,000 | 6,150 | 20,100 | 2,050 |
| 2015-06-23 | 6,000 | 6,060 | 5,970 | 6,040 | 15,300 | 2,013.33 |
| 2015-06-22 | 5,780 | 5,980 | 5,780 | 5,980 | 11,500 | 1,993.33 |
| 2015-06-19 | 5,740 | 5,840 | 5,720 | 5,800 | 11,100 | 1,933.33 |
| 2015-06-18 | 5,860 | 5,870 | 5,760 | 5,760 | 13,900 | 1,920 |
| 2015-06-17 | 5,830 | 5,860 | 5,800 | 5,840 | 10,500 | 1,946.67 |
| 2015-06-16 | 5,710 | 5,830 | 5,700 | 5,750 | 10,100 | 1,916.67 |
| 2015-06-15 | 5,680 | 5,720 | 5,640 | 5,700 | 11,700 | 1,900 |
| 2015-06-12 | 5,740 | 5,770 | 5,670 | 5,680 | 29,800 | 1,893.33 |
| 2015-06-11 | 5,740 | 5,870 | 5,740 | 5,790 | 20,100 | 1,930 |
| 2015-06-10 | 5,770 | 5,800 | 5,730 | 5,750 | 13,300 | 1,916.67 |
| 2015-06-09 | 5,920 | 5,920 | 5,790 | 5,810 | 13,200 | 1,936.67 |
| 2015-06-08 | 5,900 | 5,920 | 5,870 | 5,900 | 5,300 | 1,966.67 |
| 2015-06-05 | 5,870 | 6,000 | 5,870 | 5,900 | 12,200 | 1,966.67 |
| 2015-06-04 | 5,980 | 6,000 | 5,910 | 5,920 | 10,200 | 1,973.33 |
| 2015-06-03 | 5,960 | 6,000 | 5,930 | 5,960 | 18,900 | 1,986.67 |
| 2015-06-02 | 5,750 | 5,930 | 5,750 | 5,910 | 17,200 | 1,970 |
| 2015-06-01 | 5,790 | 5,800 | 5,740 | 5,750 | 13,000 | 1,916.67 |
| 2015-05-29 | 5,710 | 5,790 | 5,710 | 5,780 | 16,800 | 1,926.67 |
| 2015-05-28 | 5,620 | 5,730 | 5,620 | 5,710 | 14,200 | 1,903.33 |
| 2015-05-27 | 5,520 | 5,600 | 5,500 | 5,590 | 14,100 | 1,863.33 |
| 2015-05-26 | 5,500 | 5,530 | 5,460 | 5,460 | 12,300 | 1,820 |
| 2015-05-25 | 5,500 | 5,530 | 5,450 | 5,470 | 17,000 | 1,823.33 |
| 2015-05-22 | 5,340 | 5,470 | 5,300 | 5,400 | 15,300 | 1,800 |
| 2015-05-21 | 5,350 | 5,350 | 5,310 | 5,350 | 11,800 | 1,783.33 |
| 2015-05-20 | 5,260 | 5,310 | 5,260 | 5,300 | 12,400 | 1,766.67 |
| 2015-05-19 | 5,300 | 5,350 | 5,270 | 5,300 | 23,200 | 1,766.67 |
| 2015-05-18 | 5,380 | 5,390 | 5,270 | 5,300 | 18,400 | 1,766.67 |
| 2015-05-15 | 5,390 | 5,390 | 5,310 | 5,360 | 14,300 | 1,786.67 |
| 2015-05-14 | 5,410 | 5,510 | 5,290 | 5,290 | 30,300 | 1,763.33 |
| 2015-05-13 | 5,350 | 5,510 | 5,320 | 5,460 | 30,600 | 1,820 |
| 2015-05-12 | 5,350 | 5,370 | 5,280 | 5,320 | 10,900 | 1,773.33 |
| 2015-05-11 | 5,370 | 5,390 | 5,300 | 5,350 | 9,900 | 1,783.33 |
| 2015-05-08 | 5,250 | 5,340 | 5,250 | 5,310 | 8,200 | 1,770 |
| 2015-05-07 | 5,350 | 5,350 | 5,210 | 5,230 | 12,000 | 1,743.33 |
| 2015-05-01 | 5,310 | 5,330 | 5,200 | 5,250 | 19,400 | 1,750 |
| 2015-04-30 | 5,450 | 5,480 | 5,330 | 5,340 | 13,800 | 1,780 |
| 2015-04-28 | 5,520 | 5,550 | 5,330 | 5,530 | 18,700 | 1,843.33 |
| 2015-04-27 | 5,550 | 5,600 | 5,460 | 5,520 | 18,100 | 1,840 |
| 2015-04-24 | 5,540 | 5,580 | 5,520 | 5,560 | 10,900 | 1,853.33 |
| 2015-04-23 | 5,560 | 5,590 | 5,540 | 5,570 | 11,800 | 1,856.67 |
| 2015-04-22 | 5,620 | 5,630 | 5,510 | 5,530 | 12,500 | 1,843.33 |
| 2015-04-21 | 5,510 | 5,620 | 5,500 | 5,610 | 37,600 | 1,870 |
| 2015-04-20 | 5,480 | 5,570 | 5,470 | 5,530 | 24,800 | 1,843.33 |
| 2015-04-17 | 5,510 | 5,550 | 5,480 | 5,520 | 21,700 | 1,840 |
| 2015-04-16 | 5,480 | 5,520 | 5,420 | 5,510 | 19,500 | 1,836.67 |
| 2015-04-15 | 5,420 | 5,470 | 5,400 | 5,450 | 21,400 | 1,816.67 |
| 2015-04-14 | 5,320 | 5,430 | 5,320 | 5,410 | 30,000 | 1,803.33 |
| 2015-04-13 | 5,360 | 5,360 | 5,320 | 5,350 | 11,100 | 1,783.33 |
| 2015-04-10 | 5,420 | 5,420 | 5,340 | 5,370 | 26,900 | 1,790 |
| 2015-04-09 | 5,370 | 5,420 | 5,340 | 5,420 | 41,500 | 1,806.67 |
| 2015-04-08 | 5,180 | 5,410 | 5,170 | 5,310 | 54,100 | 1,770 |
| 2015-04-07 | 5,130 | 5,170 | 5,090 | 5,170 | 17,200 | 1,723.33 |
| 2015-04-06 | 5,100 | 5,150 | 5,060 | 5,130 | 14,800 | 1,710 |
| 2015-04-03 | 5,070 | 5,100 | 5,040 | 5,090 | 22,000 | 1,696.67 |
| 2015-04-02 | 4,965 | 5,100 | 4,940 | 5,070 | 33,100 | 1,690 |
| 2015-04-01 | 4,905 | 4,935 | 4,845 | 4,890 | 25,800 | 1,630 |
| 2015-03-31 | 5,000 | 5,050 | 4,870 | 4,890 | 56,800 | 1,630 |
| 2015-03-30 | 5,100 | 5,100 | 5,010 | 5,040 | 34,400 | 1,680 |
| 2015-03-27 | 5,100 | 5,180 | 5,100 | 5,130 | 23,700 | 1,710 |
| 2015-03-26 | 5,290 | 5,290 | 5,220 | 5,220 | 32,000 | 1,740 |
| 2015-03-25 | 5,250 | 5,260 | 5,200 | 5,240 | 27,900 | 1,746.67 |
| 2015-03-24 | 5,230 | 5,250 | 5,200 | 5,230 | 23,000 | 1,743.33 |
| 2015-03-23 | 5,270 | 5,270 | 5,200 | 5,230 | 17,500 | 1,743.33 |
| 2015-03-20 | 5,250 | 5,280 | 5,190 | 5,230 | 26,500 | 1,743.33 |
| 2015-03-19 | 5,370 | 5,370 | 5,270 | 5,330 | 16,200 | 1,776.67 |
| 2015-03-18 | 5,370 | 5,370 | 5,310 | 5,350 | 21,400 | 1,783.33 |
| 2015-03-17 | 5,360 | 5,390 | 5,290 | 5,290 | 23,900 | 1,763.33 |
| 2015-03-16 | 5,210 | 5,360 | 5,210 | 5,340 | 20,200 | 1,780 |
| 2015-03-13 | 5,160 | 5,260 | 5,160 | 5,240 | 43,900 | 1,746.67 |
| 2015-03-12 | 5,240 | 5,240 | 5,200 | 5,210 | 24,700 | 1,736.67 |
| 2015-03-11 | 5,220 | 5,250 | 5,190 | 5,200 | 17,200 | 1,733.33 |
| 2015-03-10 | 5,230 | 5,250 | 5,180 | 5,220 | 19,100 | 1,740 |
| 2015-03-09 | 5,210 | 5,210 | 5,180 | 5,190 | 14,600 | 1,730 |
| 2015-03-06 | 5,190 | 5,240 | 5,190 | 5,200 | 15,800 | 1,733.33 |
| 2015-03-05 | 5,260 | 5,260 | 5,190 | 5,200 | 15,700 | 1,733.33 |
| 2015-03-04 | 5,330 | 5,330 | 5,190 | 5,190 | 50,300 | 1,730 |
| 2015-03-03 | 5,440 | 5,460 | 5,370 | 5,380 | 6,500 | 1,793.33 |
| 2015-03-02 | 5,350 | 5,460 | 5,350 | 5,430 | 10,700 | 1,810 |
| 2015-02-27 | 5,470 | 5,480 | 5,300 | 5,310 | 22,900 | 1,770 |
| 2015-02-26 | 5,410 | 5,470 | 5,410 | 5,470 | 10,200 | 1,823.33 |
| 2015-02-25 | 5,330 | 5,430 | 5,320 | 5,390 | 8,600 | 1,796.67 |
| 2015-02-24 | 5,360 | 5,370 | 5,300 | 5,340 | 12,600 | 1,780 |
| 2015-02-23 | 5,370 | 5,410 | 5,280 | 5,290 | 16,700 | 1,763.33 |
| 2015-02-20 | 5,420 | 5,480 | 5,280 | 5,380 | 30,300 | 1,793.33 |
| 2015-02-19 | 5,400 | 5,420 | 5,340 | 5,420 | 13,800 | 1,806.67 |
| 2015-02-18 | 5,570 | 5,570 | 5,290 | 5,330 | 38,500 | 1,776.67 |
| 2015-02-17 | 5,440 | 5,470 | 5,410 | 5,470 | 8,700 | 1,823.33 |
| 2015-02-16 | 5,440 | 5,460 | 5,410 | 5,410 | 9,600 | 1,803.33 |
| 2015-02-13 | 5,490 | 5,510 | 5,390 | 5,450 | 16,400 | 1,816.67 |
| 2015-02-12 | 5,270 | 5,470 | 5,270 | 5,430 | 18,000 | 1,810 |
| 2015-02-10 | 5,370 | 5,380 | 5,230 | 5,300 | 21,300 | 1,766.67 |
| 2015-02-09 | 5,360 | 5,420 | 5,280 | 5,360 | 15,800 | 1,786.67 |
| 2015-02-06 | 5,370 | 5,430 | 5,330 | 5,350 | 7,300 | 1,783.33 |
| 2015-02-05 | 5,390 | 5,430 | 5,320 | 5,360 | 17,700 | 1,786.67 |
| 2015-02-04 | 5,300 | 5,470 | 5,300 | 5,440 | 12,700 | 1,813.33 |
| 2015-02-03 | 5,430 | 5,510 | 5,280 | 5,300 | 31,100 | 1,766.67 |
| 2015-02-02 | 5,580 | 5,620 | 5,380 | 5,380 | 26,800 | 1,793.33 |
| 2015-01-30 | 5,530 | 5,720 | 5,530 | 5,680 | 29,200 | 1,893.33 |
| 2015-01-29 | 5,480 | 5,550 | 5,480 | 5,510 | 16,100 | 1,836.67 |
| 2015-01-28 | 5,500 | 5,500 | 5,480 | 5,480 | 23,500 | 1,826.67 |
| 2015-01-27 | 5,400 | 5,500 | 5,400 | 5,460 | 34,700 | 1,820 |
| 2015-01-26 | 5,150 | 5,370 | 5,150 | 5,360 | 33,300 | 1,786.67 |
| 2015-01-23 | 5,160 | 5,180 | 5,100 | 5,150 | 20,300 | 1,716.67 |
| 2015-01-22 | 5,140 | 5,160 | 5,040 | 5,100 | 9,600 | 1,700 |
| 2015-01-21 | 5,150 | 5,180 | 5,120 | 5,160 | 15,300 | 1,720 |
| 2015-01-20 | 4,975 | 5,150 | 4,975 | 5,150 | 18,900 | 1,716.67 |
| 2015-01-19 | 4,975 | 5,030 | 4,970 | 5,020 | 13,200 | 1,673.33 |
| 2015-01-16 | 4,970 | 5,020 | 4,950 | 4,990 | 29,000 | 1,663.33 |
| 2015-01-15 | 4,980 | 5,060 | 4,975 | 5,050 | 14,100 | 1,683.33 |
| 2015-01-14 | 5,060 | 5,100 | 4,990 | 5,010 | 20,800 | 1,670 |
| 2015-01-13 | 5,100 | 5,140 | 5,070 | 5,130 | 17,200 | 1,710 |
| 2015-01-09 | 5,160 | 5,200 | 5,100 | 5,120 | 22,100 | 1,706.67 |
| 2015-01-08 | 5,040 | 5,150 | 5,040 | 5,150 | 11,300 | 1,716.67 |
| 2015-01-07 | 5,010 | 5,100 | 5,010 | 5,060 | 17,200 | 1,686.67 |
| 2015-01-06 | 5,060 | 5,100 | 5,030 | 5,050 | 18,900 | 1,683.33 |
| 2015-01-05 | 5,160 | 5,190 | 5,150 | 5,150 | 16,700 | 1,716.67 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株
