9511 沖縄電力(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 | 3,130 | 3,150 | 3,110 | 3,145 | 32,400 | 1,452.24 |
| 2015-12-29 | 3,110 | 3,145 | 3,055 | 3,125 | 30,300 | 1,443 |
| 2015-12-28 | 3,030 | 3,125 | 3,030 | 3,115 | 54,900 | 1,438.38 |
| 2015-12-25 | 3,110 | 3,120 | 3,045 | 3,055 | 31,700 | 1,410.68 |
| 2015-12-24 | 3,165 | 3,195 | 3,140 | 3,145 | 29,600 | 1,452.24 |
| 2015-12-22 | 3,155 | 3,175 | 3,120 | 3,165 | 44,100 | 1,461.47 |
| 2015-12-21 | 3,150 | 3,165 | 3,100 | 3,160 | 69,300 | 1,459.16 |
| 2015-12-18 | 3,135 | 3,195 | 3,120 | 3,130 | 74,500 | 1,445.31 |
| 2015-12-17 | 3,095 | 3,175 | 3,085 | 3,165 | 90,400 | 1,461.47 |
| 2015-12-16 | 3,050 | 3,075 | 3,015 | 3,045 | 74,400 | 1,406.06 |
| 2015-12-15 | 3,065 | 3,070 | 3,025 | 3,040 | 56,500 | 1,403.75 |
| 2015-12-14 | 3,025 | 3,075 | 3,005 | 3,065 | 54,500 | 1,415.30 |
| 2015-12-11 | 3,100 | 3,105 | 3,055 | 3,095 | 121,300 | 1,429.15 |
| 2015-12-10 | 3,060 | 3,085 | 3,020 | 3,030 | 101,200 | 1,399.13 |
| 2015-12-09 | 2,919 | 3,045 | 2,919 | 3,035 | 150,200 | 1,401.44 |
| 2015-12-08 | 2,929 | 2,938 | 2,884 | 2,915 | 87,600 | 1,346.03 |
| 2015-12-07 | 2,948 | 2,964 | 2,924 | 2,929 | 56,700 | 1,352.50 |
| 2015-12-04 | 2,932 | 2,970 | 2,912 | 2,933 | 68,400 | 1,354.34 |
| 2015-12-03 | 2,973 | 2,993 | 2,935 | 2,982 | 80,400 | 1,376.97 |
| 2015-12-02 | 2,957 | 3,010 | 2,957 | 2,995 | 87,400 | 1,382.97 |
| 2015-12-01 | 2,880 | 2,951 | 2,862 | 2,939 | 96,400 | 1,357.11 |
| 2015-11-30 | 2,905 | 2,905 | 2,844 | 2,854 | 79,700 | 1,317.86 |
| 2015-11-27 | 2,935 | 2,948 | 2,910 | 2,915 | 69,700 | 1,346.03 |
| 2015-11-26 | 2,939 | 2,953 | 2,925 | 2,927 | 52,800 | 1,351.57 |
| 2015-11-25 | 2,906 | 2,960 | 2,887 | 2,933 | 80,600 | 1,354.34 |
| 2015-11-24 | 2,947 | 2,947 | 2,888 | 2,905 | 94,200 | 1,341.41 |
| 2015-11-20 | 2,989 | 2,989 | 2,932 | 2,947 | 61,500 | 1,360.81 |
| 2015-11-19 | 3,005 | 3,015 | 2,971 | 2,982 | 49,400 | 1,376.97 |
| 2015-11-18 | 3,045 | 3,075 | 2,965 | 2,972 | 82,100 | 1,372.35 |
| 2015-11-17 | 2,966 | 3,050 | 2,964 | 3,045 | 119,900 | 1,406.06 |
| 2015-11-16 | 2,896 | 2,947 | 2,871 | 2,926 | 81,100 | 1,351.11 |
| 2015-11-13 | 2,966 | 2,975 | 2,931 | 2,931 | 54,300 | 1,353.42 |
| 2015-11-12 | 2,974 | 3,000 | 2,951 | 2,987 | 70,800 | 1,379.28 |
| 2015-11-11 | 2,970 | 3,000 | 2,950 | 2,989 | 80,600 | 1,380.20 |
| 2015-11-10 | 3,000 | 3,000 | 2,964 | 2,981 | 84,700 | 1,376.51 |
| 2015-11-09 | 3,060 | 3,075 | 2,999 | 3,020 | 152,600 | 1,394.52 |
| 2015-11-06 | 3,040 | 3,095 | 3,040 | 3,065 | 80,800 | 1,415.30 |
| 2015-11-05 | 3,065 | 3,115 | 3,030 | 3,095 | 74,500 | 1,429.15 |
| 2015-11-04 | 2,999 | 3,145 | 2,999 | 3,035 | 109,500 | 1,401.44 |
| 2015-11-02 | 2,951 | 3,070 | 2,951 | 3,025 | 143,900 | 1,396.83 |
| 2015-10-30 | 2,986 | 2,997 | 2,956 | 2,979 | 94,900 | 1,375.58 |
| 2015-10-29 | 3,010 | 3,010 | 2,971 | 2,987 | 141,200 | 1,379.28 |
| 2015-10-28 | 3,010 | 3,010 | 2,977 | 3,005 | 63,100 | 1,387.59 |
| 2015-10-27 | 3,000 | 3,040 | 2,995 | 2,999 | 70,500 | 1,384.82 |
| 2015-10-26 | 3,060 | 3,060 | 3,000 | 3,010 | 53,800 | 1,389.90 |
| 2015-10-23 | 3,065 | 3,065 | 3,030 | 3,045 | 75,100 | 1,406.06 |
| 2015-10-22 | 3,020 | 3,050 | 2,990 | 3,035 | 90,000 | 1,401.44 |
| 2015-10-21 | 2,961 | 3,025 | 2,951 | 3,025 | 95,600 | 1,396.83 |
| 2015-10-20 | 3,000 | 3,015 | 2,960 | 2,963 | 38,500 | 1,368.20 |
| 2015-10-19 | 2,990 | 3,015 | 2,951 | 2,989 | 53,400 | 1,380.20 |
| 2015-10-16 | 2,978 | 3,015 | 2,977 | 2,990 | 61,300 | 1,380.66 |
| 2015-10-15 | 2,920 | 2,985 | 2,911 | 2,948 | 60,900 | 1,361.27 |
| 2015-10-14 | 2,951 | 2,975 | 2,928 | 2,940 | 55,700 | 1,357.58 |
| 2015-10-13 | 2,966 | 3,010 | 2,949 | 2,971 | 102,200 | 1,371.89 |
| 2015-10-09 | 2,861 | 2,965 | 2,834 | 2,965 | 124,600 | 1,369.12 |
| 2015-10-08 | 2,854 | 2,885 | 2,811 | 2,818 | 158,900 | 1,301.24 |
| 2015-10-07 | 2,898 | 2,919 | 2,847 | 2,886 | 81,300 | 1,332.64 |
| 2015-10-06 | 2,830 | 2,908 | 2,823 | 2,881 | 145,600 | 1,330.33 |
| 2015-10-05 | 2,759 | 2,798 | 2,746 | 2,798 | 84,600 | 1,292.01 |
| 2015-10-02 | 2,720 | 2,775 | 2,695 | 2,733 | 90,700 | 1,261.99 |
| 2015-10-01 | 2,705 | 2,760 | 2,657 | 2,732 | 56,700 | 1,261.53 |
| 2015-09-30 | 2,624 | 2,695 | 2,590 | 2,687 | 139,500 | 1,240.75 |
| 2015-09-29 | 2,666 | 2,672 | 2,620 | 2,624 | 165,400 | 1,211.66 |
| 2015-09-28 | 2,760 | 2,809 | 2,672 | 2,702 | 142,100 | 1,247.68 |
| 2015-09-25 | 2,692 | 2,766 | 2,677 | 2,760 | 93,100 | 1,274.46 |
| 2015-09-24 | 2,704 | 2,743 | 2,685 | 2,688 | 78,900 | 1,241.21 |
| 2015-09-18 | 2,787 | 2,803 | 2,734 | 2,766 | 120,400 | 1,277.23 |
| 2015-09-17 | 2,800 | 2,808 | 2,763 | 2,802 | 76,900 | 1,293.85 |
| 2015-09-16 | 2,926 | 2,926 | 2,790 | 2,800 | 86,700 | 1,292.93 |
| 2015-09-15 | 2,910 | 2,945 | 2,868 | 2,886 | 65,100 | 1,332.64 |
| 2015-09-14 | 2,919 | 2,938 | 2,875 | 2,905 | 82,200 | 1,341.41 |
| 2015-09-11 | 2,849 | 2,906 | 2,843 | 2,883 | 98,300 | 1,331.26 |
| 2015-09-10 | 2,822 | 2,936 | 2,780 | 2,899 | 130,400 | 1,338.64 |
| 2015-09-09 | 2,755 | 2,826 | 2,727 | 2,823 | 91,500 | 1,303.55 |
| 2015-09-08 | 2,757 | 2,757 | 2,695 | 2,700 | 73,800 | 1,246.75 |
| 2015-09-07 | 2,720 | 2,772 | 2,684 | 2,756 | 82,600 | 1,272.61 |
| 2015-09-04 | 2,729 | 2,782 | 2,707 | 2,732 | 67,400 | 1,261.53 |
| 2015-09-03 | 2,756 | 2,783 | 2,701 | 2,707 | 75,100 | 1,249.99 |
| 2015-09-02 | 2,750 | 2,826 | 2,710 | 2,734 | 84,300 | 1,262.45 |
| 2015-09-01 | 2,840 | 2,841 | 2,750 | 2,750 | 76,000 | 1,269.84 |
| 2015-08-31 | 2,930 | 2,937 | 2,850 | 2,854 | 98,900 | 1,317.86 |
| 2015-08-28 | 2,932 | 2,932 | 2,843 | 2,904 | 112,200 | 1,340.95 |
| 2015-08-27 | 2,864 | 2,917 | 2,817 | 2,832 | 110,300 | 1,307.71 |
| 2015-08-26 | 2,723 | 2,782 | 2,723 | 2,766 | 127,200 | 1,277.23 |
| 2015-08-25 | 2,820 | 2,891 | 2,717 | 2,717 | 147,000 | 1,254.60 |
| 2015-08-24 | 2,969 | 2,982 | 2,905 | 2,906 | 101,700 | 1,341.88 |
| 2015-08-21 | 3,065 | 3,085 | 3,030 | 3,030 | 79,900 | 1,399.13 |
| 2015-08-20 | 3,180 | 3,210 | 3,120 | 3,130 | 67,400 | 1,445.31 |
| 2015-08-19 | 3,235 | 3,260 | 3,170 | 3,180 | 67,500 | 1,468.40 |
| 2015-08-18 | 3,285 | 3,295 | 3,230 | 3,250 | 39,900 | 1,500.72 |
| 2015-08-17 | 3,220 | 3,280 | 3,210 | 3,270 | 51,400 | 1,509.96 |
| 2015-08-14 | 3,190 | 3,245 | 3,160 | 3,205 | 90,200 | 1,479.94 |
| 2015-08-13 | 3,090 | 3,180 | 3,090 | 3,165 | 60,400 | 1,461.47 |
| 2015-08-12 | 3,165 | 3,165 | 3,080 | 3,105 | 69,000 | 1,433.77 |
| 2015-08-11 | 3,180 | 3,195 | 3,130 | 3,135 | 65,000 | 1,447.62 |
| 2015-08-10 | 3,155 | 3,185 | 3,130 | 3,180 | 58,400 | 1,468.40 |
| 2015-08-07 | 3,130 | 3,165 | 3,100 | 3,120 | 38,500 | 1,440.69 |
| 2015-08-06 | 3,190 | 3,210 | 3,140 | 3,140 | 43,000 | 1,449.93 |
| 2015-08-05 | 3,155 | 3,195 | 3,145 | 3,180 | 65,000 | 1,468.40 |
| 2015-08-04 | 3,070 | 3,150 | 3,070 | 3,150 | 58,800 | 1,454.55 |
| 2015-08-03 | 3,095 | 3,140 | 3,045 | 3,055 | 47,700 | 1,410.68 |
| 2015-07-31 | 3,125 | 3,125 | 3,070 | 3,100 | 41,700 | 1,431.46 |
| 2015-07-30 | 3,070 | 3,110 | 3,055 | 3,095 | 38,300 | 1,429.15 |
| 2015-07-29 | 3,045 | 3,100 | 3,040 | 3,075 | 34,200 | 1,419.91 |
| 2015-07-28 | 3,045 | 3,090 | 3,030 | 3,075 | 50,200 | 1,419.91 |
| 2015-07-27 | 3,120 | 3,125 | 3,065 | 3,085 | 38,500 | 1,424.53 |
| 2015-07-24 | 3,160 | 3,165 | 3,135 | 3,150 | 24,800 | 1,454.55 |
| 2015-07-23 | 3,135 | 3,165 | 3,120 | 3,150 | 27,800 | 1,454.55 |
| 2015-07-22 | 3,130 | 3,160 | 3,130 | 3,135 | 27,500 | 1,447.62 |
| 2015-07-21 | 3,175 | 3,175 | 3,130 | 3,155 | 56,000 | 1,456.85 |
| 2015-07-17 | 3,180 | 3,205 | 3,115 | 3,165 | 44,900 | 1,461.47 |
| 2015-07-16 | 3,200 | 3,220 | 3,150 | 3,175 | 72,700 | 1,466.09 |
| 2015-07-15 | 3,150 | 3,190 | 3,135 | 3,175 | 55,000 | 1,466.09 |
| 2015-07-14 | 3,135 | 3,165 | 3,120 | 3,135 | 51,100 | 1,447.62 |
| 2015-07-13 | 3,025 | 3,100 | 3,020 | 3,090 | 40,500 | 1,426.84 |
| 2015-07-10 | 3,035 | 3,060 | 3,000 | 3,005 | 60,600 | 1,387.59 |
| 2015-07-09 | 2,922 | 3,020 | 2,900 | 3,010 | 85,500 | 1,389.90 |
| 2015-07-08 | 3,030 | 3,050 | 2,971 | 2,971 | 101,900 | 1,371.89 |
| 2015-07-07 | 3,060 | 3,095 | 3,050 | 3,070 | 50,300 | 1,417.60 |
| 2015-07-06 | 3,025 | 3,045 | 3,005 | 3,020 | 42,800 | 1,394.52 |
| 2015-07-03 | 3,060 | 3,060 | 3,030 | 3,035 | 38,400 | 1,401.44 |
| 2015-07-02 | 3,115 | 3,115 | 3,055 | 3,065 | 39,800 | 1,415.30 |
| 2015-07-01 | 3,070 | 3,095 | 3,025 | 3,045 | 45,400 | 1,406.06 |
| 2015-06-30 | 3,065 | 3,090 | 3,050 | 3,060 | 71,400 | 1,412.99 |
| 2015-06-29 | 3,070 | 3,085 | 3,055 | 3,055 | 55,900 | 1,410.68 |
| 2015-06-26 | 3,120 | 3,125 | 3,090 | 3,100 | 43,300 | 1,431.46 |
| 2015-06-25 | 3,180 | 3,185 | 3,105 | 3,105 | 66,800 | 1,433.77 |
| 2015-06-24 | 3,210 | 3,240 | 3,180 | 3,190 | 49,200 | 1,473.02 |
| 2015-06-23 | 3,200 | 3,200 | 3,165 | 3,190 | 39,100 | 1,473.02 |
| 2015-06-22 | 3,205 | 3,215 | 3,155 | 3,175 | 65,400 | 1,466.09 |
| 2015-06-19 | 3,185 | 3,200 | 3,150 | 3,175 | 67,600 | 1,466.09 |
| 2015-06-18 | 3,115 | 3,195 | 3,115 | 3,175 | 66,400 | 1,466.09 |
| 2015-06-17 | 3,165 | 3,170 | 3,105 | 3,115 | 84,700 | 1,438.38 |
| 2015-06-16 | 3,165 | 3,185 | 3,135 | 3,170 | 54,600 | 1,463.78 |
| 2015-06-15 | 3,140 | 3,165 | 3,100 | 3,165 | 67,700 | 1,461.47 |
| 2015-06-12 | 3,225 | 3,225 | 3,160 | 3,175 | 94,800 | 1,466.09 |
| 2015-06-11 | 3,255 | 3,255 | 3,190 | 3,200 | 58,900 | 1,477.63 |
| 2015-06-10 | 3,205 | 3,230 | 3,170 | 3,200 | 82,000 | 1,477.63 |
| 2015-06-09 | 3,185 | 3,200 | 3,145 | 3,155 | 158,900 | 1,456.85 |
| 2015-06-08 | 3,235 | 3,270 | 3,205 | 3,215 | 164,000 | 1,484.56 |
| 2015-06-05 | 3,280 | 3,320 | 3,235 | 3,270 | 132,400 | 1,509.96 |
| 2015-06-04 | 3,315 | 3,330 | 3,270 | 3,295 | 162,500 | 1,521.50 |
| 2015-06-03 | 3,335 | 3,390 | 3,335 | 3,385 | 95,900 | 1,563.06 |
| 2015-06-02 | 3,285 | 3,435 | 3,285 | 3,405 | 136,900 | 1,572.29 |
| 2015-06-01 | 3,210 | 3,265 | 3,210 | 3,250 | 54,400 | 1,500.72 |
| 2015-05-29 | 3,250 | 3,280 | 3,210 | 3,210 | 69,400 | 1,482.25 |
| 2015-05-28 | 3,280 | 3,280 | 3,230 | 3,240 | 76,600 | 1,496.10 |
| 2015-05-27 | 3,250 | 3,295 | 3,220 | 3,225 | 97,000 | 1,489.18 |
| 2015-05-26 | 4,955 | 4,960 | 4,825 | 4,850 | 50,600 | 1,493.03 |
| 2015-05-25 | 4,770 | 4,900 | 4,765 | 4,900 | 65,200 | 1,508.42 |
| 2015-05-22 | 4,715 | 4,745 | 4,670 | 4,740 | 37,800 | 1,459.16 |
| 2015-05-21 | 4,685 | 4,720 | 4,635 | 4,685 | 81,100 | 1,442.23 |
| 2015-05-20 | 4,705 | 4,735 | 4,650 | 4,675 | 115,100 | 1,439.15 |
| 2015-05-19 | 4,730 | 4,805 | 4,715 | 4,715 | 84,200 | 1,451.47 |
| 2015-05-18 | 4,755 | 4,810 | 4,705 | 4,730 | 78,900 | 1,456.08 |
| 2015-05-15 | 4,815 | 4,835 | 4,775 | 4,780 | 28,100 | 1,471.48 |
| 2015-05-14 | 4,700 | 4,795 | 4,675 | 4,775 | 66,200 | 1,469.94 |
| 2015-05-13 | 4,675 | 4,715 | 4,660 | 4,690 | 28,200 | 1,443.77 |
| 2015-05-12 | 4,700 | 4,755 | 4,640 | 4,705 | 97,700 | 1,448.39 |
| 2015-05-11 | 4,780 | 4,780 | 4,700 | 4,735 | 70,200 | 1,457.62 |
| 2015-05-08 | 4,720 | 4,745 | 4,605 | 4,730 | 79,300 | 1,456.08 |
| 2015-05-07 | 4,650 | 4,750 | 4,645 | 4,720 | 69,700 | 1,453.01 |
| 2015-05-01 | 4,645 | 4,685 | 4,505 | 4,625 | 100,300 | 1,423.76 |
| 2015-04-30 | 4,630 | 4,635 | 4,530 | 4,540 | 69,600 | 1,397.59 |
| 2015-04-28 | 4,645 | 4,655 | 4,595 | 4,645 | 32,200 | 1,429.92 |
| 2015-04-27 | 4,580 | 4,650 | 4,555 | 4,620 | 26,400 | 1,422.22 |
| 2015-04-24 | 4,520 | 4,575 | 4,510 | 4,535 | 19,100 | 1,396.06 |
| 2015-04-23 | 4,645 | 4,650 | 4,510 | 4,525 | 41,200 | 1,392.98 |
| 2015-04-22 | 4,500 | 4,610 | 4,440 | 4,600 | 58,700 | 1,416.07 |
| 2015-04-21 | 4,415 | 4,500 | 4,385 | 4,450 | 70,000 | 1,369.89 |
| 2015-04-20 | 4,445 | 4,570 | 4,385 | 4,425 | 53,600 | 1,362.19 |
| 2015-04-17 | 4,380 | 4,450 | 4,330 | 4,435 | 44,800 | 1,365.27 |
| 2015-04-16 | 4,390 | 4,395 | 4,320 | 4,370 | 28,300 | 1,345.26 |
| 2015-04-15 | 4,325 | 4,410 | 4,325 | 4,375 | 29,400 | 1,346.80 |
| 2015-04-14 | 4,290 | 4,380 | 4,275 | 4,375 | 44,800 | 1,346.80 |
| 2015-04-13 | 4,350 | 4,350 | 4,295 | 4,320 | 27,000 | 1,329.87 |
| 2015-04-10 | 4,405 | 4,405 | 4,320 | 4,370 | 33,300 | 1,345.26 |
| 2015-04-09 | 4,400 | 4,435 | 4,345 | 4,375 | 26,800 | 1,346.80 |
| 2015-04-08 | 4,275 | 4,380 | 4,265 | 4,380 | 45,900 | 1,348.34 |
| 2015-04-07 | 4,240 | 4,290 | 4,205 | 4,215 | 29,000 | 1,297.55 |
| 2015-04-06 | 4,280 | 4,300 | 4,245 | 4,255 | 33,900 | 1,309.86 |
| 2015-04-03 | 4,345 | 4,345 | 4,275 | 4,320 | 30,900 | 1,329.87 |
| 2015-04-02 | 4,240 | 4,360 | 4,215 | 4,345 | 54,800 | 1,337.57 |
| 2015-04-01 | 4,335 | 4,335 | 4,175 | 4,175 | 54,600 | 1,285.23 |
| 2015-03-31 | 4,395 | 4,435 | 4,315 | 4,345 | 100,200 | 1,337.57 |
| 2015-03-30 | 4,160 | 4,280 | 4,160 | 4,250 | 70,400 | 1,308.32 |
| 2015-03-27 | 4,100 | 4,230 | 4,090 | 4,160 | 116,300 | 1,280.62 |
| 2015-03-26 | 4,160 | 4,165 | 4,050 | 4,085 | 42,900 | 1,257.53 |
| 2015-03-25 | 4,150 | 4,215 | 4,120 | 4,145 | 65,700 | 1,276 |
| 2015-03-24 | 4,060 | 4,145 | 4,055 | 4,140 | 46,200 | 1,274.46 |
| 2015-03-23 | 4,150 | 4,150 | 4,045 | 4,095 | 57,000 | 1,260.61 |
| 2015-03-20 | 4,190 | 4,190 | 4,125 | 4,150 | 38,100 | 1,277.54 |
| 2015-03-19 | 4,200 | 4,200 | 4,125 | 4,195 | 34,900 | 1,291.39 |
| 2015-03-18 | 4,210 | 4,230 | 4,175 | 4,210 | 28,000 | 1,296.01 |
| 2015-03-17 | 4,170 | 4,210 | 4,130 | 4,185 | 31,900 | 1,288.31 |
| 2015-03-16 | 4,110 | 4,165 | 4,070 | 4,120 | 44,700 | 1,268.30 |
| 2015-03-13 | 4,220 | 4,220 | 4,180 | 4,180 | 46,500 | 1,286.77 |
| 2015-03-12 | 4,185 | 4,235 | 4,165 | 4,175 | 31,700 | 1,285.23 |
| 2015-03-11 | 4,115 | 4,235 | 4,115 | 4,160 | 40,800 | 1,280.62 |
| 2015-03-10 | 4,150 | 4,165 | 4,100 | 4,165 | 34,800 | 1,282.15 |
| 2015-03-09 | 4,115 | 4,140 | 4,090 | 4,125 | 24,300 | 1,269.84 |
| 2015-03-06 | 4,065 | 4,150 | 4,065 | 4,145 | 24,100 | 1,276 |
| 2015-03-05 | 4,070 | 4,110 | 4,065 | 4,095 | 27,800 | 1,260.61 |
| 2015-03-04 | 4,055 | 4,100 | 4,025 | 4,080 | 25,900 | 1,255.99 |
| 2015-03-03 | 4,065 | 4,120 | 4,065 | 4,100 | 23,400 | 1,262.15 |
| 2015-03-02 | 4,045 | 4,120 | 4,045 | 4,085 | 27,800 | 1,257.53 |
| 2015-02-27 | 4,055 | 4,120 | 4,035 | 4,060 | 40,900 | 1,249.83 |
| 2015-02-26 | 4,070 | 4,085 | 3,985 | 4,050 | 34,500 | 1,246.75 |
| 2015-02-25 | 4,065 | 4,085 | 4,025 | 4,070 | 34,200 | 1,252.91 |
| 2015-02-24 | 4,090 | 4,120 | 3,930 | 4,005 | 72,700 | 1,232.90 |
| 2015-02-23 | 4,150 | 4,150 | 4,045 | 4,090 | 32,000 | 1,259.07 |
| 2015-02-20 | 4,115 | 4,160 | 4,105 | 4,135 | 23,700 | 1,272.92 |
| 2015-02-19 | 4,055 | 4,125 | 4,035 | 4,110 | 38,100 | 1,265.22 |
| 2015-02-18 | 4,095 | 4,145 | 4,050 | 4,055 | 43,900 | 1,248.29 |
| 2015-02-17 | 3,980 | 4,050 | 3,975 | 4,025 | 39,800 | 1,239.06 |
| 2015-02-16 | 3,975 | 4,020 | 3,945 | 3,960 | 32,900 | 1,219.05 |
| 2015-02-13 | 3,970 | 4,005 | 3,935 | 3,975 | 56,400 | 1,223.67 |
| 2015-02-12 | 3,970 | 4,080 | 3,950 | 3,990 | 80,700 | 1,228.28 |
| 2015-02-10 | 3,880 | 3,935 | 3,850 | 3,905 | 29,900 | 1,202.12 |
| 2015-02-09 | 3,815 | 3,850 | 3,790 | 3,845 | 28,700 | 1,183.65 |
| 2015-02-06 | 3,930 | 3,945 | 3,810 | 3,825 | 67,300 | 1,177.49 |
| 2015-02-05 | 3,945 | 3,980 | 3,885 | 3,900 | 37,600 | 1,200.58 |
| 2015-02-04 | 3,885 | 3,950 | 3,865 | 3,925 | 32,800 | 1,208.27 |
| 2015-02-03 | 3,940 | 3,960 | 3,875 | 3,900 | 85,600 | 1,200.58 |
| 2015-02-02 | 4,030 | 4,060 | 3,905 | 3,940 | 71,600 | 1,212.89 |
| 2015-01-30 | 4,000 | 4,135 | 4,000 | 4,085 | 59,900 | 1,257.53 |
| 2015-01-29 | 3,985 | 4,015 | 3,970 | 3,985 | 60,100 | 1,226.74 |
| 2015-01-28 | 3,970 | 4,065 | 3,960 | 3,990 | 53,900 | 1,228.28 |
| 2015-01-27 | 3,830 | 4,015 | 3,820 | 4,005 | 70,400 | 1,232.90 |
| 2015-01-26 | 3,740 | 3,810 | 3,740 | 3,795 | 38,200 | 1,168.25 |
| 2015-01-23 | 3,745 | 3,775 | 3,725 | 3,760 | 26,300 | 1,157.48 |
| 2015-01-22 | 3,790 | 3,790 | 3,690 | 3,715 | 34,600 | 1,143.63 |
| 2015-01-21 | 3,770 | 3,800 | 3,735 | 3,765 | 70,500 | 1,159.02 |
| 2015-01-20 | 3,780 | 3,815 | 3,700 | 3,750 | 56,000 | 1,154.40 |
| 2015-01-19 | 3,800 | 3,815 | 3,730 | 3,735 | 42,200 | 1,149.78 |
| 2015-01-16 | 3,745 | 3,745 | 3,670 | 3,740 | 52,700 | 1,151.32 |
| 2015-01-15 | 3,695 | 3,775 | 3,695 | 3,760 | 31,800 | 1,157.48 |
| 2015-01-14 | 3,685 | 3,740 | 3,680 | 3,695 | 35,000 | 1,137.47 |
| 2015-01-13 | 3,695 | 3,695 | 3,615 | 3,690 | 54,800 | 1,135.93 |
| 2015-01-09 | 3,740 | 3,765 | 3,660 | 3,685 | 62,500 | 1,134.39 |
| 2015-01-08 | 3,755 | 3,780 | 3,710 | 3,750 | 34,800 | 1,154.40 |
| 2015-01-07 | 3,675 | 3,725 | 3,675 | 3,690 | 32,900 | 1,135.93 |
| 2015-01-06 | 3,745 | 3,745 | 3,660 | 3,675 | 39,300 | 1,131.31 |
| 2015-01-05 | 3,830 | 3,830 | 3,765 | 3,790 | 29,000 | 1,166.71 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
