9021 西日本旅客鉄道(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 | 8,348 | 8,416 | 8,270 | 8,394 | 903,600 | 4,197 |
| 2015-12-29 | 8,198 | 8,316 | 8,108 | 8,293 | 646,800 | 4,146.50 |
| 2015-12-28 | 8,247 | 8,247 | 8,086 | 8,179 | 640,200 | 4,089.50 |
| 2015-12-25 | 8,212 | 8,274 | 8,127 | 8,212 | 533,800 | 4,106 |
| 2015-12-24 | 8,272 | 8,290 | 8,131 | 8,158 | 787,100 | 4,079 |
| 2015-12-22 | 8,124 | 8,279 | 8,101 | 8,272 | 1,586,000 | 4,136 |
| 2015-12-21 | 7,870 | 8,007 | 7,756 | 7,965 | 1,278,200 | 3,982.50 |
| 2015-12-18 | 7,920 | 8,170 | 7,906 | 7,906 | 2,125,500 | 3,953 |
| 2015-12-17 | 7,800 | 7,900 | 7,733 | 7,851 | 866,200 | 3,925.50 |
| 2015-12-16 | 7,676 | 7,723 | 7,547 | 7,616 | 789,000 | 3,808 |
| 2015-12-15 | 7,635 | 7,722 | 7,519 | 7,533 | 633,500 | 3,766.50 |
| 2015-12-14 | 7,547 | 7,675 | 7,490 | 7,657 | 722,300 | 3,828.50 |
| 2015-12-11 | 7,638 | 7,740 | 7,638 | 7,687 | 917,100 | 3,843.50 |
| 2015-12-10 | 7,582 | 7,670 | 7,527 | 7,633 | 932,400 | 3,816.50 |
| 2015-12-09 | 7,749 | 7,822 | 7,658 | 7,671 | 878,000 | 3,835.50 |
| 2015-12-08 | 7,815 | 7,864 | 7,752 | 7,774 | 890,200 | 3,887 |
| 2015-12-07 | 7,859 | 7,949 | 7,811 | 7,821 | 1,102,000 | 3,910.50 |
| 2015-12-04 | 7,681 | 7,731 | 7,606 | 7,692 | 966,100 | 3,846 |
| 2015-12-03 | 7,828 | 7,847 | 7,780 | 7,792 | 721,500 | 3,896 |
| 2015-12-02 | 7,860 | 7,930 | 7,812 | 7,844 | 950,300 | 3,922 |
| 2015-12-01 | 7,866 | 7,979 | 7,795 | 7,863 | 1,161,900 | 3,931.50 |
| 2015-11-30 | 7,945 | 7,951 | 7,770 | 7,775 | 2,417,900 | 3,887.50 |
| 2015-11-27 | 8,130 | 8,140 | 7,951 | 7,964 | 1,380,100 | 3,982 |
| 2015-11-26 | 8,210 | 8,229 | 8,135 | 8,155 | 1,170,800 | 4,077.50 |
| 2015-11-25 | 8,230 | 8,242 | 8,125 | 8,200 | 1,053,100 | 4,100 |
| 2015-11-24 | 8,326 | 8,340 | 8,245 | 8,302 | 730,500 | 4,151 |
| 2015-11-20 | 8,325 | 8,358 | 8,236 | 8,358 | 828,100 | 4,179 |
| 2015-11-19 | 8,405 | 8,438 | 8,305 | 8,325 | 883,000 | 4,162.50 |
| 2015-11-18 | 8,318 | 8,415 | 8,260 | 8,282 | 857,800 | 4,141 |
| 2015-11-17 | 8,347 | 8,444 | 8,246 | 8,259 | 898,300 | 4,129.50 |
| 2015-11-16 | 8,220 | 8,345 | 8,183 | 8,251 | 527,700 | 4,125.50 |
| 2015-11-13 | 8,284 | 8,373 | 8,252 | 8,352 | 668,000 | 4,176 |
| 2015-11-12 | 8,260 | 8,376 | 8,241 | 8,324 | 781,200 | 4,162 |
| 2015-11-11 | 8,164 | 8,329 | 8,124 | 8,315 | 783,500 | 4,157.50 |
| 2015-11-10 | 8,160 | 8,234 | 8,122 | 8,184 | 738,600 | 4,092 |
| 2015-11-09 | 8,189 | 8,242 | 8,113 | 8,215 | 877,900 | 4,107.50 |
| 2015-11-06 | 8,165 | 8,228 | 8,058 | 8,147 | 829,500 | 4,073.50 |
| 2015-11-05 | 8,040 | 8,125 | 7,975 | 8,051 | 877,300 | 4,025.50 |
| 2015-11-04 | 8,123 | 8,148 | 7,971 | 7,972 | 1,123,600 | 3,986 |
| 2015-11-02 | 8,150 | 8,211 | 8,050 | 8,063 | 1,504,600 | 4,031.50 |
| 2015-10-30 | 8,435 | 8,575 | 8,392 | 8,530 | 756,400 | 4,265 |
| 2015-10-29 | 8,470 | 8,482 | 8,330 | 8,409 | 827,500 | 4,204.50 |
| 2015-10-28 | 8,327 | 8,410 | 8,251 | 8,382 | 679,700 | 4,191 |
| 2015-10-27 | 8,305 | 8,428 | 8,232 | 8,325 | 789,300 | 4,162.50 |
| 2015-10-26 | 8,402 | 8,466 | 8,317 | 8,331 | 718,700 | 4,165.50 |
| 2015-10-23 | 8,172 | 8,269 | 8,096 | 8,252 | 1,030,100 | 4,126 |
| 2015-10-22 | 8,070 | 8,129 | 8,023 | 8,077 | 452,100 | 4,038.50 |
| 2015-10-21 | 8,000 | 8,148 | 7,966 | 8,138 | 644,800 | 4,069 |
| 2015-10-20 | 8,076 | 8,077 | 7,948 | 7,994 | 456,200 | 3,997 |
| 2015-10-19 | 8,060 | 8,060 | 7,931 | 8,016 | 569,800 | 4,008 |
| 2015-10-16 | 8,050 | 8,128 | 8,021 | 8,076 | 448,200 | 4,038 |
| 2015-10-15 | 7,856 | 8,004 | 7,803 | 8,004 | 506,100 | 4,002 |
| 2015-10-14 | 7,942 | 8,001 | 7,839 | 7,857 | 566,900 | 3,928.50 |
| 2015-10-13 | 7,990 | 8,148 | 7,935 | 8,037 | 732,200 | 4,018.50 |
| 2015-10-09 | 7,909 | 7,950 | 7,727 | 7,935 | 1,084,500 | 3,967.50 |
| 2015-10-08 | 8,088 | 8,171 | 7,905 | 7,927 | 1,062,400 | 3,963.50 |
| 2015-10-07 | 8,016 | 8,088 | 7,824 | 8,056 | 1,034,000 | 4,028 |
| 2015-10-06 | 7,953 | 8,013 | 7,866 | 8,001 | 710,900 | 4,000.50 |
| 2015-10-05 | 7,880 | 7,913 | 7,816 | 7,875 | 771,600 | 3,937.50 |
| 2015-10-02 | 7,740 | 7,945 | 7,722 | 7,802 | 1,057,700 | 3,901 |
| 2015-10-01 | 7,560 | 7,789 | 7,500 | 7,744 | 1,118,100 | 3,872 |
| 2015-09-30 | 7,549 | 7,559 | 7,417 | 7,481 | 1,223,800 | 3,740.50 |
| 2015-09-29 | 7,375 | 7,567 | 7,304 | 7,313 | 987,000 | 3,656.50 |
| 2015-09-28 | 7,430 | 7,637 | 7,378 | 7,490 | 702,300 | 3,745 |
| 2015-09-25 | 7,365 | 7,563 | 7,251 | 7,554 | 794,700 | 3,777 |
| 2015-09-24 | 7,375 | 7,531 | 7,348 | 7,365 | 956,100 | 3,682.50 |
| 2015-09-18 | 7,662 | 7,675 | 7,430 | 7,430 | 1,193,300 | 3,715 |
| 2015-09-17 | 7,815 | 7,815 | 7,613 | 7,690 | 809,600 | 3,845 |
| 2015-09-16 | 7,870 | 7,870 | 7,675 | 7,747 | 760,200 | 3,873.50 |
| 2015-09-15 | 7,832 | 7,948 | 7,799 | 7,846 | 926,300 | 3,923 |
| 2015-09-14 | 7,780 | 7,898 | 7,686 | 7,702 | 579,800 | 3,851 |
| 2015-09-11 | 7,531 | 7,834 | 7,527 | 7,765 | 1,253,200 | 3,882.50 |
| 2015-09-10 | 7,529 | 7,653 | 7,481 | 7,594 | 784,600 | 3,797 |
| 2015-09-09 | 7,588 | 7,730 | 7,455 | 7,730 | 1,453,400 | 3,865 |
| 2015-09-08 | 7,712 | 7,724 | 7,342 | 7,378 | 1,027,700 | 3,689 |
| 2015-09-07 | 7,673 | 7,864 | 7,601 | 7,723 | 760,600 | 3,861.50 |
| 2015-09-04 | 7,941 | 7,987 | 7,692 | 7,790 | 1,135,000 | 3,895 |
| 2015-09-03 | 7,960 | 8,078 | 7,845 | 7,863 | 876,500 | 3,931.50 |
| 2015-09-02 | 7,676 | 7,999 | 7,620 | 7,810 | 979,200 | 3,905 |
| 2015-09-01 | 8,144 | 8,144 | 7,786 | 7,786 | 793,700 | 3,893 |
| 2015-08-31 | 8,062 | 8,188 | 8,035 | 8,188 | 721,500 | 4,094 |
| 2015-08-28 | 8,259 | 8,277 | 8,100 | 8,190 | 965,300 | 4,095 |
| 2015-08-27 | 8,181 | 8,212 | 8,018 | 8,051 | 1,225,000 | 4,025.50 |
| 2015-08-26 | 7,750 | 8,034 | 7,704 | 8,012 | 1,330,800 | 4,006 |
| 2015-08-25 | 7,834 | 8,130 | 7,640 | 7,645 | 2,561,500 | 3,822.50 |
| 2015-08-24 | 8,650 | 8,714 | 8,165 | 8,165 | 1,589,000 | 4,082.50 |
| 2015-08-21 | 8,885 | 8,933 | 8,635 | 8,755 | 1,453,300 | 4,377.50 |
| 2015-08-20 | 8,921 | 9,225 | 8,903 | 9,044 | 1,412,300 | 4,522 |
| 2015-08-19 | 8,902 | 9,068 | 8,881 | 8,898 | 590,100 | 4,449 |
| 2015-08-18 | 9,131 | 9,131 | 8,958 | 8,962 | 557,400 | 4,481 |
| 2015-08-17 | 9,110 | 9,177 | 9,053 | 9,101 | 446,900 | 4,550.50 |
| 2015-08-14 | 9,060 | 9,185 | 9,040 | 9,062 | 536,300 | 4,531 |
| 2015-08-13 | 8,842 | 9,118 | 8,841 | 9,074 | 1,055,700 | 4,537 |
| 2015-08-12 | 8,940 | 9,081 | 8,815 | 8,907 | 1,025,500 | 4,453.50 |
| 2015-08-11 | 9,192 | 9,213 | 8,960 | 9,005 | 1,078,700 | 4,502.50 |
| 2015-08-10 | 8,922 | 9,219 | 8,833 | 9,206 | 1,312,900 | 4,603 |
| 2015-08-07 | 9,099 | 9,100 | 8,734 | 8,950 | 2,093,100 | 4,475 |
| 2015-08-06 | 9,398 | 9,400 | 9,070 | 9,090 | 1,408,000 | 4,545 |
| 2015-08-05 | 9,350 | 9,488 | 9,254 | 9,292 | 1,189,000 | 4,646 |
| 2015-08-04 | 9,187 | 9,441 | 9,157 | 9,350 | 1,138,100 | 4,675 |
| 2015-08-03 | 8,986 | 9,150 | 8,910 | 9,145 | 895,500 | 4,572.50 |
| 2015-07-31 | 9,235 | 9,240 | 8,880 | 8,909 | 1,723,800 | 4,454.50 |
| 2015-07-30 | 9,020 | 9,223 | 8,941 | 9,004 | 1,001,600 | 4,502 |
| 2015-07-29 | 8,900 | 8,977 | 8,816 | 8,975 | 711,600 | 4,487.50 |
| 2015-07-28 | 8,725 | 8,853 | 8,680 | 8,776 | 611,900 | 4,388 |
| 2015-07-27 | 8,883 | 8,980 | 8,740 | 8,793 | 825,500 | 4,396.50 |
| 2015-07-24 | 8,880 | 8,962 | 8,822 | 8,884 | 722,400 | 4,442 |
| 2015-07-23 | 8,879 | 8,990 | 8,827 | 8,963 | 962,700 | 4,481.50 |
| 2015-07-22 | 8,838 | 8,965 | 8,802 | 8,836 | 760,100 | 4,418 |
| 2015-07-21 | 8,680 | 8,884 | 8,658 | 8,884 | 847,500 | 4,442 |
| 2015-07-17 | 8,683 | 8,787 | 8,614 | 8,664 | 592,100 | 4,332 |
| 2015-07-16 | 8,603 | 8,676 | 8,562 | 8,641 | 1,412,600 | 4,320.50 |
| 2015-07-15 | 8,530 | 8,661 | 8,449 | 8,648 | 1,143,000 | 4,324 |
| 2015-07-14 | 8,602 | 8,625 | 8,378 | 8,451 | 1,293,100 | 4,225.50 |
| 2015-07-13 | 8,200 | 8,498 | 8,178 | 8,475 | 1,409,900 | 4,237.50 |
| 2015-07-10 | 7,932 | 8,195 | 7,910 | 8,047 | 1,648,900 | 4,023.50 |
| 2015-07-09 | 7,818 | 7,926 | 7,643 | 7,817 | 1,670,600 | 3,908.50 |
| 2015-07-08 | 8,100 | 8,153 | 7,890 | 7,890 | 1,603,200 | 3,945 |
| 2015-07-07 | 7,990 | 8,148 | 7,978 | 8,126 | 1,125,900 | 4,063 |
| 2015-07-06 | 7,842 | 7,968 | 7,822 | 7,927 | 799,500 | 3,963.50 |
| 2015-07-03 | 7,950 | 7,985 | 7,903 | 7,924 | 625,300 | 3,962 |
| 2015-07-02 | 7,970 | 8,000 | 7,918 | 7,945 | 860,500 | 3,972.50 |
| 2015-07-01 | 7,896 | 7,899 | 7,801 | 7,866 | 763,500 | 3,933 |
| 2015-06-30 | 7,800 | 7,974 | 7,800 | 7,835 | 1,150,300 | 3,917.50 |
| 2015-06-29 | 7,700 | 7,836 | 7,640 | 7,767 | 794,800 | 3,883.50 |
| 2015-06-26 | 7,875 | 7,904 | 7,793 | 7,848 | 896,400 | 3,924 |
| 2015-06-25 | 7,868 | 7,961 | 7,862 | 7,895 | 809,900 | 3,947.50 |
| 2015-06-24 | 8,000 | 8,019 | 7,913 | 7,913 | 1,037,600 | 3,956.50 |
| 2015-06-23 | 8,000 | 8,062 | 7,969 | 8,015 | 752,200 | 4,007.50 |
| 2015-06-22 | 7,836 | 7,927 | 7,836 | 7,927 | 688,700 | 3,963.50 |
| 2015-06-19 | 7,825 | 7,889 | 7,778 | 7,819 | 1,117,700 | 3,909.50 |
| 2015-06-18 | 7,766 | 7,794 | 7,693 | 7,731 | 1,214,800 | 3,865.50 |
| 2015-06-17 | 7,841 | 7,890 | 7,729 | 7,796 | 719,900 | 3,898 |
| 2015-06-16 | 7,866 | 7,943 | 7,814 | 7,852 | 847,900 | 3,926 |
| 2015-06-15 | 7,670 | 7,835 | 7,635 | 7,830 | 688,800 | 3,915 |
| 2015-06-12 | 7,748 | 7,820 | 7,682 | 7,746 | 1,268,400 | 3,873 |
| 2015-06-11 | 7,492 | 7,801 | 7,492 | 7,782 | 1,358,400 | 3,891 |
| 2015-06-10 | 7,530 | 7,550 | 7,380 | 7,389 | 1,235,400 | 3,694.50 |
| 2015-06-09 | 7,525 | 7,683 | 7,497 | 7,590 | 1,348,900 | 3,795 |
| 2015-06-08 | 7,490 | 7,499 | 7,374 | 7,488 | 759,700 | 3,744 |
| 2015-06-05 | 7,344 | 7,483 | 7,303 | 7,474 | 1,086,200 | 3,737 |
| 2015-06-04 | 7,383 | 7,403 | 7,249 | 7,308 | 718,900 | 3,654 |
| 2015-06-03 | 7,368 | 7,407 | 7,302 | 7,354 | 685,200 | 3,677 |
| 2015-06-02 | 7,489 | 7,490 | 7,393 | 7,417 | 495,200 | 3,708.50 |
| 2015-06-01 | 7,380 | 7,428 | 7,333 | 7,416 | 603,400 | 3,708 |
| 2015-05-29 | 7,419 | 7,550 | 7,390 | 7,390 | 1,714,000 | 3,695 |
| 2015-05-28 | 7,475 | 7,477 | 7,345 | 7,423 | 1,198,000 | 3,711.50 |
| 2015-05-27 | 7,440 | 7,446 | 7,362 | 7,425 | 768,100 | 3,712.50 |
| 2015-05-26 | 7,550 | 7,649 | 7,451 | 7,457 | 1,170,900 | 3,728.50 |
| 2015-05-25 | 7,400 | 7,563 | 7,400 | 7,539 | 1,111,000 | 3,769.50 |
| 2015-05-22 | 7,250 | 7,370 | 7,238 | 7,348 | 987,100 | 3,674 |
| 2015-05-21 | 7,100 | 7,237 | 7,068 | 7,170 | 978,400 | 3,585 |
| 2015-05-20 | 7,100 | 7,144 | 7,033 | 7,097 | 1,144,800 | 3,548.50 |
| 2015-05-19 | 7,000 | 7,120 | 6,959 | 7,082 | 940,800 | 3,541 |
| 2015-05-18 | 6,899 | 7,017 | 6,899 | 6,982 | 726,900 | 3,491 |
| 2015-05-15 | 6,746 | 6,888 | 6,746 | 6,878 | 818,100 | 3,439 |
| 2015-05-14 | 6,760 | 6,783 | 6,635 | 6,655 | 667,700 | 3,327.50 |
| 2015-05-13 | 6,866 | 6,877 | 6,771 | 6,805 | 627,400 | 3,402.50 |
| 2015-05-12 | 6,851 | 6,892 | 6,747 | 6,829 | 570,700 | 3,414.50 |
| 2015-05-11 | 6,903 | 6,915 | 6,814 | 6,826 | 903,600 | 3,413 |
| 2015-05-08 | 6,870 | 6,909 | 6,822 | 6,847 | 741,500 | 3,423.50 |
| 2015-05-07 | 6,810 | 6,870 | 6,790 | 6,854 | 1,233,900 | 3,427 |
| 2015-05-01 | 6,710 | 6,824 | 6,684 | 6,815 | 1,271,800 | 3,407.50 |
| 2015-04-30 | 6,682 | 6,699 | 6,573 | 6,641 | 968,600 | 3,320.50 |
| 2015-04-28 | 6,695 | 6,699 | 6,628 | 6,682 | 705,300 | 3,341 |
| 2015-04-27 | 6,650 | 6,701 | 6,609 | 6,678 | 408,600 | 3,339 |
| 2015-04-24 | 6,631 | 6,667 | 6,619 | 6,626 | 294,400 | 3,313 |
| 2015-04-23 | 6,620 | 6,717 | 6,612 | 6,661 | 759,600 | 3,330.50 |
| 2015-04-22 | 6,700 | 6,704 | 6,589 | 6,603 | 667,000 | 3,301.50 |
| 2015-04-21 | 6,605 | 6,693 | 6,582 | 6,688 | 615,200 | 3,344 |
| 2015-04-20 | 6,498 | 6,589 | 6,425 | 6,564 | 507,200 | 3,282 |
| 2015-04-17 | 6,550 | 6,584 | 6,503 | 6,543 | 580,200 | 3,271.50 |
| 2015-04-16 | 6,583 | 6,620 | 6,501 | 6,553 | 785,700 | 3,276.50 |
| 2015-04-15 | 6,504 | 6,556 | 6,504 | 6,523 | 799,400 | 3,261.50 |
| 2015-04-14 | 6,515 | 6,611 | 6,511 | 6,529 | 711,100 | 3,264.50 |
| 2015-04-13 | 6,568 | 6,587 | 6,475 | 6,534 | 580,500 | 3,267 |
| 2015-04-10 | 6,570 | 6,595 | 6,524 | 6,568 | 569,500 | 3,284 |
| 2015-04-09 | 6,702 | 6,703 | 6,536 | 6,564 | 1,108,300 | 3,282 |
| 2015-04-08 | 6,660 | 6,766 | 6,638 | 6,702 | 1,184,800 | 3,351 |
| 2015-04-07 | 6,550 | 6,593 | 6,501 | 6,569 | 730,600 | 3,284.50 |
| 2015-04-06 | 6,450 | 6,505 | 6,425 | 6,496 | 361,200 | 3,248 |
| 2015-04-03 | 6,441 | 6,516 | 6,411 | 6,511 | 686,500 | 3,255.50 |
| 2015-04-02 | 6,350 | 6,549 | 6,340 | 6,500 | 1,163,900 | 3,250 |
| 2015-04-01 | 6,296 | 6,379 | 6,219 | 6,331 | 1,458,600 | 3,165.50 |
| 2015-03-31 | 6,664 | 6,688 | 6,303 | 6,303 | 2,278,800 | 3,151.50 |
| 2015-03-30 | 6,772 | 6,804 | 6,637 | 6,651 | 1,313,600 | 3,325.50 |
| 2015-03-27 | 6,800 | 6,913 | 6,740 | 6,818 | 1,293,000 | 3,409 |
| 2015-03-26 | 7,061 | 7,077 | 6,953 | 6,960 | 2,122,600 | 3,480 |
| 2015-03-25 | 7,067 | 7,075 | 6,992 | 7,060 | 847,500 | 3,530 |
| 2015-03-24 | 7,101 | 7,129 | 6,981 | 7,032 | 1,130,500 | 3,516 |
| 2015-03-23 | 7,140 | 7,155 | 7,105 | 7,125 | 670,000 | 3,562.50 |
| 2015-03-20 | 7,100 | 7,136 | 7,046 | 7,082 | 733,100 | 3,541 |
| 2015-03-19 | 7,128 | 7,178 | 7,058 | 7,085 | 854,100 | 3,542.50 |
| 2015-03-18 | 7,050 | 7,133 | 7,032 | 7,096 | 740,700 | 3,548 |
| 2015-03-17 | 7,007 | 7,058 | 6,976 | 7,035 | 859,600 | 3,517.50 |
| 2015-03-16 | 7,013 | 7,035 | 6,962 | 6,973 | 753,200 | 3,486.50 |
| 2015-03-13 | 6,997 | 7,060 | 6,954 | 7,040 | 1,580,800 | 3,520 |
| 2015-03-12 | 6,916 | 6,998 | 6,873 | 6,971 | 816,100 | 3,485.50 |
| 2015-03-11 | 6,902 | 6,959 | 6,893 | 6,916 | 656,700 | 3,458 |
| 2015-03-10 | 6,900 | 6,978 | 6,857 | 6,916 | 652,800 | 3,458 |
| 2015-03-09 | 6,842 | 6,866 | 6,802 | 6,858 | 494,500 | 3,429 |
| 2015-03-06 | 6,790 | 6,864 | 6,779 | 6,857 | 512,100 | 3,428.50 |
| 2015-03-05 | 6,777 | 6,795 | 6,721 | 6,786 | 437,600 | 3,393 |
| 2015-03-04 | 6,736 | 6,783 | 6,664 | 6,771 | 749,100 | 3,385.50 |
| 2015-03-03 | 6,826 | 6,840 | 6,757 | 6,815 | 766,900 | 3,407.50 |
| 2015-03-02 | 6,820 | 6,860 | 6,780 | 6,804 | 960,200 | 3,402 |
| 2015-02-27 | 6,815 | 6,840 | 6,623 | 6,816 | 1,087,800 | 3,408 |
| 2015-02-26 | 6,785 | 6,839 | 6,751 | 6,836 | 842,500 | 3,418 |
| 2015-02-25 | 6,866 | 6,899 | 6,770 | 6,786 | 898,900 | 3,393 |
| 2015-02-24 | 6,914 | 6,914 | 6,845 | 6,866 | 975,000 | 3,433 |
| 2015-02-23 | 6,746 | 6,894 | 6,720 | 6,883 | 882,000 | 3,441.50 |
| 2015-02-20 | 6,772 | 6,810 | 6,706 | 6,728 | 1,121,400 | 3,364 |
| 2015-02-19 | 6,640 | 6,738 | 6,612 | 6,729 | 835,900 | 3,364.50 |
| 2015-02-18 | 6,625 | 6,626 | 6,550 | 6,614 | 904,100 | 3,307 |
| 2015-02-17 | 6,560 | 6,630 | 6,528 | 6,541 | 1,166,700 | 3,270.50 |
| 2015-02-16 | 6,500 | 6,548 | 6,480 | 6,522 | 641,900 | 3,261 |
| 2015-02-13 | 6,420 | 6,450 | 6,370 | 6,435 | 1,108,000 | 3,217.50 |
| 2015-02-12 | 6,388 | 6,489 | 6,352 | 6,412 | 1,353,300 | 3,206 |
| 2015-02-10 | 6,298 | 6,352 | 6,201 | 6,288 | 959,800 | 3,144 |
| 2015-02-09 | 6,373 | 6,410 | 6,246 | 6,267 | 644,200 | 3,133.50 |
| 2015-02-06 | 6,457 | 6,469 | 6,300 | 6,314 | 915,700 | 3,157 |
| 2015-02-05 | 6,497 | 6,594 | 6,402 | 6,417 | 789,700 | 3,208.50 |
| 2015-02-04 | 6,366 | 6,489 | 6,366 | 6,473 | 914,000 | 3,236.50 |
| 2015-02-03 | 6,440 | 6,480 | 6,233 | 6,289 | 1,097,500 | 3,144.50 |
| 2015-02-02 | 6,110 | 6,416 | 6,110 | 6,386 | 1,482,600 | 3,193 |
| 2015-01-30 | 6,122 | 6,170 | 6,074 | 6,078 | 814,700 | 3,039 |
| 2015-01-29 | 6,050 | 6,173 | 6,050 | 6,109 | 795,900 | 3,054.50 |
| 2015-01-28 | 6,048 | 6,164 | 6,037 | 6,130 | 813,300 | 3,065 |
| 2015-01-27 | 6,000 | 6,092 | 5,986 | 6,092 | 733,300 | 3,046 |
| 2015-01-26 | 5,900 | 5,992 | 5,899 | 5,969 | 620,500 | 2,984.50 |
| 2015-01-23 | 5,960 | 5,977 | 5,902 | 5,925 | 477,300 | 2,962.50 |
| 2015-01-22 | 5,948 | 5,950 | 5,868 | 5,922 | 552,100 | 2,961 |
| 2015-01-21 | 5,852 | 5,957 | 5,850 | 5,955 | 759,000 | 2,977.50 |
| 2015-01-20 | 5,786 | 5,854 | 5,783 | 5,854 | 513,400 | 2,927 |
| 2015-01-19 | 5,800 | 5,811 | 5,755 | 5,795 | 502,400 | 2,897.50 |
| 2015-01-16 | 5,695 | 5,784 | 5,676 | 5,784 | 778,000 | 2,892 |
| 2015-01-15 | 5,740 | 5,788 | 5,720 | 5,763 | 731,500 | 2,881.50 |
| 2015-01-14 | 5,644 | 5,748 | 5,635 | 5,740 | 725,000 | 2,870 |
| 2015-01-13 | 5,553 | 5,664 | 5,535 | 5,664 | 598,500 | 2,832 |
| 2015-01-09 | 5,639 | 5,649 | 5,560 | 5,579 | 503,600 | 2,789.50 |
| 2015-01-08 | 5,574 | 5,658 | 5,568 | 5,607 | 744,300 | 2,803.50 |
| 2015-01-07 | 5,500 | 5,541 | 5,484 | 5,496 | 866,700 | 2,748 |
| 2015-01-06 | 5,580 | 5,601 | 5,539 | 5,539 | 668,600 | 2,769.50 |
| 2015-01-05 | 5,673 | 5,700 | 5,603 | 5,664 | 607,300 | 2,832 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株