6869 シスメックス(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 | 7,870 | 7,920 | 7,790 | 7,830 | 445,500 | 2,610 |
| 2015-12-29 | 7,650 | 7,860 | 7,600 | 7,810 | 444,800 | 2,603.33 |
| 2015-12-28 | 7,700 | 7,740 | 7,520 | 7,640 | 375,100 | 2,546.67 |
| 2015-12-25 | 7,540 | 7,720 | 7,500 | 7,690 | 470,600 | 2,563.33 |
| 2015-12-24 | 7,700 | 7,710 | 7,510 | 7,520 | 432,600 | 2,506.67 |
| 2015-12-22 | 7,580 | 7,640 | 7,520 | 7,570 | 373,600 | 2,523.33 |
| 2015-12-21 | 7,510 | 7,590 | 7,420 | 7,580 | 483,200 | 2,526.67 |
| 2015-12-18 | 7,800 | 7,810 | 7,520 | 7,550 | 874,000 | 2,516.67 |
| 2015-12-17 | 7,490 | 7,680 | 7,480 | 7,580 | 745,400 | 2,526.67 |
| 2015-12-16 | 7,330 | 7,340 | 7,180 | 7,340 | 433,500 | 2,446.67 |
| 2015-12-15 | 7,320 | 7,380 | 7,210 | 7,220 | 419,500 | 2,406.67 |
| 2015-12-14 | 7,130 | 7,330 | 7,090 | 7,310 | 478,100 | 2,436.67 |
| 2015-12-11 | 7,200 | 7,460 | 7,200 | 7,400 | 740,900 | 2,466.67 |
| 2015-12-10 | 7,430 | 7,440 | 7,180 | 7,300 | 812,700 | 2,433.33 |
| 2015-12-09 | 7,660 | 7,730 | 7,510 | 7,550 | 400,300 | 2,516.67 |
| 2015-12-08 | 7,760 | 7,770 | 7,630 | 7,650 | 301,900 | 2,550 |
| 2015-12-07 | 7,660 | 7,770 | 7,650 | 7,750 | 461,200 | 2,583.33 |
| 2015-12-04 | 7,630 | 7,660 | 7,530 | 7,550 | 450,400 | 2,516.67 |
| 2015-12-03 | 7,800 | 7,800 | 7,720 | 7,750 | 372,500 | 2,583.33 |
| 2015-12-02 | 7,710 | 7,810 | 7,640 | 7,770 | 464,100 | 2,590 |
| 2015-12-01 | 7,680 | 7,750 | 7,570 | 7,710 | 675,000 | 2,570 |
| 2015-11-30 | 7,830 | 7,850 | 7,680 | 7,690 | 966,600 | 2,563.33 |
| 2015-11-27 | 7,830 | 7,890 | 7,730 | 7,810 | 444,400 | 2,603.33 |
| 2015-11-26 | 7,880 | 7,950 | 7,840 | 7,870 | 619,100 | 2,623.33 |
| 2015-11-25 | 7,800 | 7,880 | 7,750 | 7,830 | 496,500 | 2,610 |
| 2015-11-24 | 7,800 | 7,860 | 7,780 | 7,850 | 488,100 | 2,616.67 |
| 2015-11-20 | 7,700 | 7,760 | 7,680 | 7,760 | 623,100 | 2,586.67 |
| 2015-11-19 | 7,750 | 7,780 | 7,650 | 7,740 | 882,600 | 2,580 |
| 2015-11-18 | 7,600 | 7,640 | 7,490 | 7,520 | 568,000 | 2,506.67 |
| 2015-11-17 | 7,590 | 7,610 | 7,530 | 7,540 | 451,400 | 2,513.33 |
| 2015-11-16 | 7,460 | 7,540 | 7,440 | 7,500 | 430,700 | 2,500 |
| 2015-11-13 | 7,400 | 7,540 | 7,380 | 7,540 | 498,900 | 2,513.33 |
| 2015-11-12 | 7,490 | 7,630 | 7,420 | 7,490 | 599,700 | 2,496.67 |
| 2015-11-11 | 7,340 | 7,500 | 7,340 | 7,490 | 613,600 | 2,496.67 |
| 2015-11-10 | 7,200 | 7,390 | 7,180 | 7,380 | 566,700 | 2,460 |
| 2015-11-09 | 7,460 | 7,480 | 7,170 | 7,230 | 1,292,000 | 2,410 |
| 2015-11-06 | 7,350 | 7,470 | 7,300 | 7,390 | 985,300 | 2,463.33 |
| 2015-11-05 | 7,050 | 7,170 | 6,970 | 7,100 | 709,600 | 2,366.67 |
| 2015-11-04 | 6,940 | 7,040 | 6,890 | 6,970 | 924,000 | 2,323.33 |
| 2015-11-02 | 6,890 | 6,920 | 6,760 | 6,780 | 555,300 | 2,260 |
| 2015-10-30 | 6,870 | 7,020 | 6,850 | 6,970 | 658,600 | 2,323.33 |
| 2015-10-29 | 6,850 | 6,890 | 6,760 | 6,840 | 751,900 | 2,280 |
| 2015-10-28 | 6,620 | 6,780 | 6,580 | 6,750 | 602,000 | 2,250 |
| 2015-10-27 | 6,660 | 6,760 | 6,610 | 6,620 | 680,800 | 2,206.67 |
| 2015-10-26 | 6,640 | 6,760 | 6,640 | 6,670 | 622,500 | 2,223.33 |
| 2015-10-23 | 6,430 | 6,590 | 6,340 | 6,540 | 803,300 | 2,180 |
| 2015-10-22 | 6,370 | 6,420 | 6,260 | 6,290 | 504,800 | 2,096.67 |
| 2015-10-21 | 6,420 | 6,450 | 6,350 | 6,440 | 475,800 | 2,146.67 |
| 2015-10-20 | 6,360 | 6,530 | 6,350 | 6,480 | 748,800 | 2,160 |
| 2015-10-19 | 6,350 | 6,420 | 6,320 | 6,350 | 444,800 | 2,116.67 |
| 2015-10-16 | 6,600 | 6,610 | 6,320 | 6,330 | 967,000 | 2,110 |
| 2015-10-15 | 6,300 | 6,560 | 6,280 | 6,480 | 878,900 | 2,160 |
| 2015-10-14 | 6,310 | 6,420 | 6,210 | 6,340 | 994,900 | 2,113.33 |
| 2015-10-13 | 6,130 | 6,370 | 6,120 | 6,310 | 935,700 | 2,103.33 |
| 2015-10-09 | 6,150 | 6,180 | 6,030 | 6,080 | 803,100 | 2,026.67 |
| 2015-10-08 | 6,180 | 6,260 | 6,140 | 6,170 | 677,400 | 2,056.67 |
| 2015-10-07 | 6,310 | 6,310 | 5,990 | 6,140 | 1,169,600 | 2,046.67 |
| 2015-10-06 | 6,590 | 6,610 | 6,300 | 6,320 | 650,700 | 2,106.67 |
| 2015-10-05 | 6,420 | 6,430 | 6,320 | 6,420 | 447,700 | 2,140 |
| 2015-10-02 | 6,380 | 6,380 | 6,190 | 6,250 | 714,100 | 2,083.33 |
| 2015-10-01 | 6,380 | 6,510 | 6,240 | 6,470 | 894,200 | 2,156.67 |
| 2015-09-30 | 6,180 | 6,370 | 6,150 | 6,280 | 1,084,300 | 2,093.33 |
| 2015-09-29 | 6,300 | 6,330 | 6,030 | 6,040 | 865,900 | 2,013.33 |
| 2015-09-28 | 6,620 | 6,640 | 6,380 | 6,430 | 696,800 | 2,143.33 |
| 2015-09-25 | 6,470 | 6,620 | 6,420 | 6,540 | 999,900 | 2,180 |
| 2015-09-24 | 6,480 | 6,560 | 6,420 | 6,430 | 858,300 | 2,143.33 |
| 2015-09-18 | 6,550 | 6,650 | 6,520 | 6,520 | 635,700 | 2,173.33 |
| 2015-09-17 | 6,600 | 6,660 | 6,530 | 6,620 | 608,400 | 2,206.67 |
| 2015-09-16 | 6,630 | 6,650 | 6,470 | 6,550 | 686,600 | 2,183.33 |
| 2015-09-15 | 6,580 | 6,690 | 6,530 | 6,560 | 580,500 | 2,186.67 |
| 2015-09-14 | 6,570 | 6,700 | 6,540 | 6,580 | 751,000 | 2,193.33 |
| 2015-09-11 | 6,550 | 6,640 | 6,510 | 6,570 | 989,500 | 2,190 |
| 2015-09-10 | 6,520 | 6,650 | 6,470 | 6,600 | 951,200 | 2,200 |
| 2015-09-09 | 6,790 | 6,830 | 6,600 | 6,710 | 1,274,600 | 2,236.67 |
| 2015-09-08 | 6,950 | 6,950 | 6,350 | 6,400 | 1,213,200 | 2,133.33 |
| 2015-09-07 | 6,990 | 7,000 | 6,830 | 6,900 | 492,400 | 2,300 |
| 2015-09-04 | 7,260 | 7,290 | 6,990 | 7,050 | 774,600 | 2,350 |
| 2015-09-03 | 7,190 | 7,240 | 7,100 | 7,190 | 1,110,400 | 2,396.67 |
| 2015-09-02 | 6,890 | 7,240 | 6,860 | 7,070 | 839,400 | 2,356.67 |
| 2015-09-01 | 7,380 | 7,400 | 7,040 | 7,040 | 912,400 | 2,346.67 |
| 2015-08-31 | 7,420 | 7,450 | 7,180 | 7,360 | 1,284,000 | 2,453.33 |
| 2015-08-28 | 7,580 | 7,590 | 7,320 | 7,450 | 1,141,900 | 2,483.33 |
| 2015-08-27 | 7,600 | 7,690 | 7,330 | 7,360 | 1,476,400 | 2,453.33 |
| 2015-08-26 | 7,300 | 7,460 | 7,190 | 7,310 | 1,350,100 | 2,436.67 |
| 2015-08-25 | 6,990 | 7,720 | 6,960 | 7,260 | 1,619,300 | 2,420 |
| 2015-08-24 | 7,620 | 7,740 | 7,360 | 7,360 | 810,900 | 2,453.33 |
| 2015-08-21 | 7,930 | 8,070 | 7,880 | 7,980 | 827,400 | 2,660 |
| 2015-08-20 | 8,300 | 8,440 | 8,200 | 8,210 | 592,800 | 2,736.67 |
| 2015-08-19 | 8,350 | 8,460 | 8,180 | 8,180 | 704,400 | 2,726.67 |
| 2015-08-18 | 8,600 | 8,640 | 8,500 | 8,540 | 435,200 | 2,846.67 |
| 2015-08-17 | 8,390 | 8,550 | 8,310 | 8,530 | 523,600 | 2,843.33 |
| 2015-08-14 | 8,280 | 8,380 | 8,230 | 8,270 | 338,600 | 2,756.67 |
| 2015-08-13 | 8,070 | 8,320 | 8,050 | 8,290 | 684,100 | 2,763.33 |
| 2015-08-12 | 8,270 | 8,300 | 8,040 | 8,150 | 583,700 | 2,716.67 |
| 2015-08-11 | 8,360 | 8,450 | 8,190 | 8,250 | 534,900 | 2,750 |
| 2015-08-10 | 8,030 | 8,250 | 8,000 | 8,240 | 657,600 | 2,746.67 |
| 2015-08-07 | 8,150 | 8,170 | 8,010 | 8,040 | 833,000 | 2,680 |
| 2015-08-06 | 8,240 | 8,350 | 7,940 | 8,260 | 975,600 | 2,753.33 |
| 2015-08-05 | 7,850 | 8,130 | 7,830 | 8,090 | 518,400 | 2,696.67 |
| 2015-08-04 | 7,940 | 7,940 | 7,780 | 7,850 | 902,600 | 2,616.67 |
| 2015-08-03 | 8,200 | 8,230 | 7,920 | 7,970 | 570,400 | 2,656.67 |
| 2015-07-31 | 7,830 | 8,040 | 7,760 | 8,030 | 588,600 | 2,676.67 |
| 2015-07-30 | 7,810 | 7,850 | 7,730 | 7,770 | 326,200 | 2,590 |
| 2015-07-29 | 7,740 | 7,770 | 7,620 | 7,740 | 322,100 | 2,580 |
| 2015-07-28 | 7,560 | 7,740 | 7,510 | 7,630 | 410,000 | 2,543.33 |
| 2015-07-27 | 7,750 | 7,840 | 7,660 | 7,710 | 490,300 | 2,570 |
| 2015-07-24 | 7,790 | 7,840 | 7,710 | 7,820 | 285,700 | 2,606.67 |
| 2015-07-23 | 7,790 | 7,930 | 7,780 | 7,830 | 500,500 | 2,610 |
| 2015-07-22 | 7,820 | 7,820 | 7,700 | 7,740 | 414,200 | 2,580 |
| 2015-07-21 | 7,680 | 7,840 | 7,680 | 7,810 | 381,800 | 2,603.33 |
| 2015-07-17 | 7,610 | 7,650 | 7,590 | 7,650 | 273,400 | 2,550 |
| 2015-07-16 | 7,520 | 7,670 | 7,500 | 7,650 | 870,000 | 2,550 |
| 2015-07-15 | 7,480 | 7,480 | 7,370 | 7,450 | 526,200 | 2,483.33 |
| 2015-07-14 | 7,520 | 7,590 | 7,360 | 7,380 | 617,600 | 2,460 |
| 2015-07-13 | 7,320 | 7,360 | 7,230 | 7,330 | 429,700 | 2,443.33 |
| 2015-07-10 | 7,300 | 7,390 | 7,120 | 7,170 | 770,900 | 2,390 |
| 2015-07-09 | 7,100 | 7,350 | 7,000 | 7,300 | 940,700 | 2,433.33 |
| 2015-07-08 | 7,510 | 7,550 | 7,280 | 7,300 | 1,685,800 | 2,433.33 |
| 2015-07-07 | 7,560 | 7,750 | 7,560 | 7,710 | 819,100 | 2,570 |
| 2015-07-06 | 7,540 | 7,540 | 7,350 | 7,410 | 587,200 | 2,470 |
| 2015-07-03 | 7,520 | 7,600 | 7,400 | 7,590 | 588,700 | 2,530 |
| 2015-07-02 | 7,550 | 7,660 | 7,410 | 7,450 | 714,500 | 2,483.33 |
| 2015-07-01 | 7,270 | 7,450 | 7,180 | 7,420 | 556,500 | 2,473.33 |
| 2015-06-30 | 7,200 | 7,320 | 7,200 | 7,300 | 612,600 | 2,433.33 |
| 2015-06-29 | 7,330 | 7,400 | 7,260 | 7,260 | 505,700 | 2,420 |
| 2015-06-26 | 7,530 | 7,560 | 7,450 | 7,510 | 347,300 | 2,503.33 |
| 2015-06-25 | 7,450 | 7,570 | 7,440 | 7,520 | 444,800 | 2,506.67 |
| 2015-06-24 | 7,580 | 7,610 | 7,500 | 7,520 | 788,200 | 2,506.67 |
| 2015-06-23 | 7,500 | 7,630 | 7,460 | 7,600 | 555,300 | 2,533.33 |
| 2015-06-22 | 7,460 | 7,480 | 7,420 | 7,430 | 392,500 | 2,476.67 |
| 2015-06-19 | 7,440 | 7,590 | 7,390 | 7,490 | 872,500 | 2,496.67 |
| 2015-06-18 | 7,320 | 7,400 | 7,300 | 7,380 | 673,600 | 2,460 |
| 2015-06-17 | 7,250 | 7,350 | 7,240 | 7,290 | 618,600 | 2,430 |
| 2015-06-16 | 7,110 | 7,210 | 7,070 | 7,180 | 512,200 | 2,393.33 |
| 2015-06-15 | 7,140 | 7,150 | 7,090 | 7,120 | 495,900 | 2,373.33 |
| 2015-06-12 | 7,200 | 7,240 | 7,180 | 7,210 | 749,500 | 2,403.33 |
| 2015-06-11 | 7,050 | 7,140 | 7,000 | 7,130 | 493,900 | 2,376.67 |
| 2015-06-10 | 6,900 | 7,090 | 6,880 | 7,010 | 676,900 | 2,336.67 |
| 2015-06-09 | 6,970 | 7,000 | 6,870 | 6,900 | 490,900 | 2,300 |
| 2015-06-08 | 7,120 | 7,120 | 7,010 | 7,050 | 373,600 | 2,350 |
| 2015-06-05 | 7,070 | 7,120 | 7,040 | 7,120 | 292,500 | 2,373.33 |
| 2015-06-04 | 7,150 | 7,160 | 7,040 | 7,120 | 618,400 | 2,373.33 |
| 2015-06-03 | 7,200 | 7,240 | 7,060 | 7,080 | 607,600 | 2,360 |
| 2015-06-02 | 7,200 | 7,290 | 7,150 | 7,260 | 419,100 | 2,420 |
| 2015-06-01 | 7,240 | 7,250 | 7,110 | 7,190 | 437,300 | 2,396.67 |
| 2015-05-29 | 7,120 | 7,400 | 7,110 | 7,210 | 1,141,200 | 2,403.33 |
| 2015-05-28 | 6,970 | 7,120 | 6,920 | 7,060 | 582,900 | 2,353.33 |
| 2015-05-27 | 6,880 | 6,980 | 6,860 | 6,920 | 521,500 | 2,306.67 |
| 2015-05-26 | 6,840 | 6,920 | 6,830 | 6,910 | 380,100 | 2,303.33 |
| 2015-05-25 | 6,920 | 6,920 | 6,790 | 6,870 | 428,300 | 2,290 |
| 2015-05-22 | 6,990 | 6,990 | 6,840 | 6,870 | 340,700 | 2,290 |
| 2015-05-21 | 6,970 | 7,030 | 6,870 | 6,960 | 671,500 | 2,320 |
| 2015-05-20 | 6,800 | 6,960 | 6,760 | 6,930 | 608,300 | 2,310 |
| 2015-05-19 | 6,680 | 6,740 | 6,600 | 6,700 | 502,700 | 2,233.33 |
| 2015-05-18 | 6,510 | 6,670 | 6,500 | 6,670 | 566,800 | 2,223.33 |
| 2015-05-15 | 6,430 | 6,520 | 6,420 | 6,470 | 379,700 | 2,156.67 |
| 2015-05-14 | 6,510 | 6,640 | 6,380 | 6,420 | 678,500 | 2,140 |
| 2015-05-13 | 6,500 | 6,620 | 6,420 | 6,490 | 521,500 | 2,163.33 |
| 2015-05-12 | 6,490 | 6,520 | 6,290 | 6,370 | 741,400 | 2,123.33 |
| 2015-05-11 | 6,620 | 6,620 | 6,430 | 6,430 | 647,600 | 2,143.33 |
| 2015-05-08 | 6,360 | 6,380 | 6,290 | 6,350 | 555,100 | 2,116.67 |
| 2015-05-07 | 6,560 | 6,680 | 6,370 | 6,400 | 778,000 | 2,133.33 |
| 2015-05-01 | 6,560 | 6,660 | 6,470 | 6,530 | 559,400 | 2,176.67 |
| 2015-04-30 | 6,760 | 6,760 | 6,560 | 6,640 | 673,800 | 2,213.33 |
| 2015-04-28 | 6,700 | 6,770 | 6,670 | 6,760 | 343,500 | 2,253.33 |
| 2015-04-27 | 6,630 | 6,730 | 6,610 | 6,700 | 253,200 | 2,233.33 |
| 2015-04-24 | 6,700 | 6,730 | 6,580 | 6,680 | 741,100 | 2,226.67 |
| 2015-04-23 | 6,820 | 6,870 | 6,620 | 6,670 | 727,900 | 2,223.33 |
| 2015-04-22 | 6,820 | 6,900 | 6,740 | 6,770 | 693,800 | 2,256.67 |
| 2015-04-21 | 6,630 | 6,940 | 6,630 | 6,910 | 1,133,300 | 2,303.33 |
| 2015-04-20 | 6,370 | 6,540 | 6,250 | 6,510 | 821,300 | 2,170 |
| 2015-04-17 | 6,660 | 6,660 | 6,350 | 6,370 | 1,195,000 | 2,123.33 |
| 2015-04-16 | 6,880 | 6,900 | 6,620 | 6,680 | 1,092,000 | 2,226.67 |
| 2015-04-15 | 7,050 | 7,080 | 6,920 | 6,920 | 865,300 | 2,306.67 |
| 2015-04-14 | 7,120 | 7,170 | 7,090 | 7,130 | 410,100 | 2,376.67 |
| 2015-04-13 | 7,200 | 7,200 | 7,030 | 7,070 | 814,800 | 2,356.67 |
| 2015-04-10 | 7,230 | 7,230 | 7,110 | 7,140 | 741,400 | 2,380 |
| 2015-04-09 | 7,120 | 7,220 | 7,110 | 7,130 | 584,000 | 2,376.67 |
| 2015-04-08 | 7,100 | 7,250 | 7,080 | 7,210 | 962,100 | 2,403.33 |
| 2015-04-07 | 6,990 | 7,020 | 6,860 | 6,920 | 580,400 | 2,306.67 |
| 2015-04-06 | 6,910 | 7,060 | 6,870 | 6,910 | 443,300 | 2,303.33 |
| 2015-04-03 | 6,840 | 7,000 | 6,790 | 6,950 | 845,100 | 2,316.67 |
| 2015-04-02 | 6,700 | 6,840 | 6,650 | 6,750 | 782,100 | 2,250 |
| 2015-04-01 | 6,760 | 6,760 | 6,490 | 6,660 | 889,400 | 2,220 |
| 2015-03-31 | 6,850 | 6,880 | 6,650 | 6,670 | 713,100 | 2,223.33 |
| 2015-03-30 | 6,550 | 6,720 | 6,540 | 6,700 | 768,600 | 2,233.33 |
| 2015-03-27 | 6,480 | 6,680 | 6,450 | 6,530 | 623,600 | 2,176.67 |
| 2015-03-26 | 6,500 | 6,550 | 6,450 | 6,500 | 702,300 | 2,166.67 |
| 2015-03-25 | 6,520 | 6,520 | 6,390 | 6,470 | 503,100 | 2,156.67 |
| 2015-03-24 | 6,440 | 6,530 | 6,370 | 6,530 | 738,800 | 2,176.67 |
| 2015-03-23 | 6,700 | 6,700 | 6,430 | 6,470 | 672,700 | 2,156.67 |
| 2015-03-20 | 6,600 | 6,610 | 6,480 | 6,600 | 712,900 | 2,200 |
| 2015-03-19 | 6,700 | 6,790 | 6,490 | 6,560 | 952,800 | 2,186.67 |
| 2015-03-18 | 6,560 | 6,640 | 6,550 | 6,630 | 800,800 | 2,210 |
| 2015-03-17 | 6,630 | 6,650 | 6,500 | 6,520 | 739,900 | 2,173.33 |
| 2015-03-16 | 6,600 | 6,610 | 6,470 | 6,570 | 655,800 | 2,190 |
| 2015-03-13 | 6,630 | 6,660 | 6,440 | 6,440 | 1,296,800 | 2,146.67 |
| 2015-03-12 | 6,630 | 6,700 | 6,560 | 6,630 | 748,500 | 2,210 |
| 2015-03-11 | 6,440 | 6,580 | 6,400 | 6,530 | 665,900 | 2,176.67 |
| 2015-03-10 | 6,470 | 6,680 | 6,380 | 6,420 | 1,305,600 | 2,140 |
| 2015-03-09 | 6,330 | 6,430 | 6,260 | 6,330 | 553,200 | 2,110 |
| 2015-03-06 | 6,300 | 6,390 | 6,240 | 6,290 | 493,500 | 2,096.67 |
| 2015-03-05 | 6,200 | 6,270 | 6,120 | 6,250 | 383,800 | 2,083.33 |
| 2015-03-04 | 6,240 | 6,250 | 6,120 | 6,210 | 390,700 | 2,070 |
| 2015-03-03 | 6,330 | 6,400 | 6,240 | 6,260 | 452,900 | 2,086.67 |
| 2015-03-02 | 6,400 | 6,450 | 6,280 | 6,300 | 605,900 | 2,100 |
| 2015-02-27 | 6,100 | 6,490 | 6,080 | 6,420 | 1,271,000 | 2,140 |
| 2015-02-26 | 6,120 | 6,160 | 6,010 | 6,070 | 682,000 | 2,023.33 |
| 2015-02-25 | 6,200 | 6,220 | 6,100 | 6,180 | 428,100 | 2,060 |
| 2015-02-24 | 6,110 | 6,190 | 6,050 | 6,180 | 536,800 | 2,060 |
| 2015-02-23 | 6,400 | 6,440 | 6,020 | 6,110 | 798,800 | 2,036.67 |
| 2015-02-20 | 5,980 | 6,000 | 5,770 | 5,900 | 494,300 | 1,966.67 |
| 2015-02-19 | 5,780 | 5,930 | 5,760 | 5,910 | 647,300 | 1,970 |
| 2015-02-18 | 5,580 | 5,750 | 5,540 | 5,740 | 627,000 | 1,913.33 |
| 2015-02-17 | 5,520 | 5,520 | 5,470 | 5,510 | 263,700 | 1,836.67 |
| 2015-02-16 | 5,530 | 5,550 | 5,440 | 5,520 | 408,800 | 1,840 |
| 2015-02-13 | 5,500 | 5,500 | 5,400 | 5,430 | 442,300 | 1,810 |
| 2015-02-12 | 5,490 | 5,510 | 5,400 | 5,430 | 674,800 | 1,810 |
| 2015-02-10 | 5,470 | 5,540 | 5,330 | 5,390 | 495,300 | 1,796.67 |
| 2015-02-09 | 5,520 | 5,580 | 5,420 | 5,490 | 406,600 | 1,830 |
| 2015-02-06 | 5,560 | 5,620 | 5,340 | 5,390 | 635,800 | 1,796.67 |
| 2015-02-05 | 5,420 | 5,540 | 5,290 | 5,480 | 1,293,100 | 1,826.67 |
| 2015-02-04 | 5,210 | 5,250 | 5,050 | 5,120 | 753,400 | 1,706.67 |
| 2015-02-03 | 5,390 | 5,440 | 5,150 | 5,210 | 538,200 | 1,736.67 |
| 2015-02-02 | 5,240 | 5,340 | 5,210 | 5,310 | 321,800 | 1,770 |
| 2015-01-30 | 5,330 | 5,440 | 5,300 | 5,300 | 406,700 | 1,766.67 |
| 2015-01-29 | 5,310 | 5,420 | 5,290 | 5,300 | 360,200 | 1,766.67 |
| 2015-01-28 | 5,290 | 5,430 | 5,270 | 5,370 | 506,500 | 1,790 |
| 2015-01-27 | 5,260 | 5,370 | 5,220 | 5,340 | 510,500 | 1,780 |
| 2015-01-26 | 5,070 | 5,190 | 5,050 | 5,170 | 300,700 | 1,723.33 |
| 2015-01-23 | 5,260 | 5,260 | 5,150 | 5,170 | 336,000 | 1,723.33 |
| 2015-01-22 | 5,300 | 5,300 | 5,110 | 5,170 | 470,100 | 1,723.33 |
| 2015-01-21 | 5,400 | 5,400 | 5,260 | 5,320 | 430,800 | 1,773.33 |
| 2015-01-20 | 5,320 | 5,370 | 5,240 | 5,320 | 627,000 | 1,773.33 |
| 2015-01-19 | 5,340 | 5,340 | 5,210 | 5,300 | 341,700 | 1,766.67 |
| 2015-01-16 | 5,140 | 5,230 | 5,090 | 5,230 | 498,300 | 1,743.33 |
| 2015-01-15 | 5,230 | 5,290 | 5,170 | 5,240 | 583,000 | 1,746.67 |
| 2015-01-14 | 5,180 | 5,320 | 5,170 | 5,180 | 446,400 | 1,726.67 |
| 2015-01-13 | 5,160 | 5,200 | 5,070 | 5,200 | 745,200 | 1,733.33 |
| 2015-01-09 | 5,270 | 5,300 | 5,210 | 5,260 | 479,200 | 1,753.33 |
| 2015-01-08 | 5,260 | 5,320 | 5,230 | 5,270 | 418,000 | 1,756.67 |
| 2015-01-07 | 5,200 | 5,330 | 5,200 | 5,230 | 351,200 | 1,743.33 |
| 2015-01-06 | 5,250 | 5,320 | 5,200 | 5,220 | 514,100 | 1,740 |
| 2015-01-05 | 5,400 | 5,470 | 5,350 | 5,390 | 455,500 | 1,796.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
