9436 沖縄セルラー電話(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 | 3,285 | 3,295 | 3,255 | 3,290 | 5,700 | 1,645 |
| 2015-12-29 | 3,215 | 3,290 | 3,195 | 3,275 | 11,600 | 1,637.50 |
| 2015-12-28 | 3,190 | 3,210 | 3,100 | 3,210 | 13,700 | 1,605 |
| 2015-12-25 | 3,190 | 3,205 | 3,160 | 3,190 | 6,100 | 1,595 |
| 2015-12-24 | 3,200 | 3,200 | 3,160 | 3,160 | 3,900 | 1,580 |
| 2015-12-22 | 3,155 | 3,175 | 3,150 | 3,175 | 5,800 | 1,587.50 |
| 2015-12-21 | 3,115 | 3,175 | 3,085 | 3,155 | 10,500 | 1,577.50 |
| 2015-12-18 | 3,065 | 3,110 | 3,060 | 3,110 | 7,500 | 1,555 |
| 2015-12-17 | 3,030 | 3,055 | 3,010 | 3,050 | 20,200 | 1,525 |
| 2015-12-16 | 3,025 | 3,065 | 2,988 | 3,005 | 40,100 | 1,502.50 |
| 2015-12-15 | 3,030 | 3,030 | 3,010 | 3,015 | 5,800 | 1,507.50 |
| 2015-12-14 | 3,040 | 3,050 | 3,020 | 3,035 | 12,100 | 1,517.50 |
| 2015-12-11 | 3,055 | 3,120 | 3,050 | 3,060 | 9,400 | 1,530 |
| 2015-12-10 | 3,100 | 3,120 | 3,060 | 3,065 | 10,100 | 1,532.50 |
| 2015-12-09 | 3,130 | 3,140 | 3,105 | 3,105 | 7,700 | 1,552.50 |
| 2015-12-08 | 3,135 | 3,150 | 3,115 | 3,140 | 6,100 | 1,570 |
| 2015-12-07 | 3,160 | 3,160 | 3,110 | 3,140 | 11,900 | 1,570 |
| 2015-12-04 | 3,130 | 3,155 | 3,115 | 3,135 | 7,200 | 1,567.50 |
| 2015-12-03 | 3,155 | 3,195 | 3,150 | 3,185 | 7,700 | 1,592.50 |
| 2015-12-02 | 3,140 | 3,190 | 3,135 | 3,165 | 14,800 | 1,582.50 |
| 2015-12-01 | 3,115 | 3,140 | 3,085 | 3,140 | 7,900 | 1,570 |
| 2015-11-30 | 3,145 | 3,160 | 3,070 | 3,140 | 21,500 | 1,570 |
| 2015-11-27 | 3,150 | 3,190 | 3,150 | 3,160 | 10,400 | 1,580 |
| 2015-11-26 | 3,115 | 3,175 | 3,115 | 3,175 | 8,900 | 1,587.50 |
| 2015-11-25 | 3,100 | 3,140 | 3,070 | 3,115 | 7,800 | 1,557.50 |
| 2015-11-24 | 3,145 | 3,155 | 3,090 | 3,100 | 15,700 | 1,550 |
| 2015-11-20 | 3,110 | 3,150 | 3,110 | 3,150 | 4,000 | 1,575 |
| 2015-11-19 | 3,110 | 3,175 | 3,100 | 3,110 | 10,300 | 1,555 |
| 2015-11-18 | 3,105 | 3,160 | 3,090 | 3,105 | 9,100 | 1,552.50 |
| 2015-11-17 | 3,110 | 3,140 | 3,100 | 3,115 | 6,500 | 1,557.50 |
| 2015-11-16 | 3,145 | 3,155 | 3,090 | 3,110 | 14,600 | 1,555 |
| 2015-11-13 | 3,180 | 3,180 | 3,060 | 3,160 | 16,600 | 1,580 |
| 2015-11-12 | 3,200 | 3,220 | 3,185 | 3,185 | 8,400 | 1,592.50 |
| 2015-11-11 | 3,195 | 3,200 | 3,170 | 3,195 | 7,400 | 1,597.50 |
| 2015-11-10 | 3,245 | 3,270 | 3,180 | 3,205 | 30,300 | 1,602.50 |
| 2015-11-09 | 3,235 | 3,270 | 3,235 | 3,245 | 4,400 | 1,622.50 |
| 2015-11-06 | 3,225 | 3,265 | 3,225 | 3,235 | 3,900 | 1,617.50 |
| 2015-11-05 | 3,235 | 3,275 | 3,225 | 3,230 | 9,500 | 1,615 |
| 2015-11-04 | 3,225 | 3,260 | 3,220 | 3,235 | 17,800 | 1,617.50 |
| 2015-11-02 | 3,380 | 3,395 | 3,350 | 3,355 | 3,200 | 1,677.50 |
| 2015-10-30 | 3,400 | 3,400 | 3,350 | 3,380 | 2,200 | 1,690 |
| 2015-10-29 | 3,390 | 3,420 | 3,380 | 3,400 | 3,100 | 1,700 |
| 2015-10-28 | 3,335 | 3,380 | 3,315 | 3,380 | 2,800 | 1,690 |
| 2015-10-27 | 3,350 | 3,360 | 3,280 | 3,310 | 5,600 | 1,655 |
| 2015-10-26 | 3,350 | 3,360 | 3,325 | 3,330 | 7,300 | 1,665 |
| 2015-10-23 | 3,330 | 3,360 | 3,295 | 3,345 | 8,400 | 1,672.50 |
| 2015-10-22 | 3,285 | 3,295 | 3,280 | 3,290 | 2,200 | 1,645 |
| 2015-10-21 | 3,210 | 3,290 | 3,210 | 3,270 | 2,200 | 1,635 |
| 2015-10-20 | 3,200 | 3,260 | 3,195 | 3,215 | 3,800 | 1,607.50 |
| 2015-10-19 | 3,240 | 3,275 | 3,215 | 3,215 | 3,300 | 1,607.50 |
| 2015-10-16 | 3,280 | 3,280 | 3,225 | 3,240 | 5,900 | 1,620 |
| 2015-10-15 | 3,240 | 3,270 | 3,240 | 3,240 | 3,000 | 1,620 |
| 2015-10-14 | 3,250 | 3,270 | 3,205 | 3,240 | 3,300 | 1,620 |
| 2015-10-13 | 3,260 | 3,280 | 3,240 | 3,265 | 5,000 | 1,632.50 |
| 2015-10-09 | 3,220 | 3,260 | 3,220 | 3,260 | 2,200 | 1,630 |
| 2015-10-08 | 3,180 | 3,250 | 3,180 | 3,245 | 7,300 | 1,622.50 |
| 2015-10-07 | 3,180 | 3,180 | 3,160 | 3,170 | 1,400 | 1,585 |
| 2015-10-06 | 3,185 | 3,185 | 3,150 | 3,165 | 6,500 | 1,582.50 |
| 2015-10-05 | 3,185 | 3,185 | 3,145 | 3,155 | 10,300 | 1,577.50 |
| 2015-10-02 | 3,190 | 3,190 | 3,145 | 3,180 | 2,900 | 1,590 |
| 2015-10-01 | 3,160 | 3,175 | 3,125 | 3,170 | 9,100 | 1,585 |
| 2015-09-30 | 3,270 | 3,275 | 3,115 | 3,140 | 17,400 | 1,570 |
| 2015-09-29 | 3,340 | 3,340 | 3,245 | 3,255 | 7,900 | 1,627.50 |
| 2015-09-28 | 3,340 | 3,360 | 3,305 | 3,310 | 6,100 | 1,655 |
| 2015-09-25 | 3,350 | 3,380 | 3,335 | 3,340 | 6,800 | 1,670 |
| 2015-09-24 | 3,365 | 3,365 | 3,320 | 3,350 | 4,900 | 1,675 |
| 2015-09-18 | 3,445 | 3,455 | 3,315 | 3,380 | 14,400 | 1,690 |
| 2015-09-17 | 3,435 | 3,500 | 3,415 | 3,435 | 7,800 | 1,717.50 |
| 2015-09-16 | 3,435 | 3,440 | 3,415 | 3,415 | 2,500 | 1,707.50 |
| 2015-09-15 | 3,425 | 3,485 | 3,425 | 3,435 | 4,700 | 1,717.50 |
| 2015-09-14 | 3,575 | 3,610 | 3,405 | 3,425 | 13,600 | 1,712.50 |
| 2015-09-11 | 3,570 | 3,620 | 3,525 | 3,585 | 4,700 | 1,792.50 |
| 2015-09-10 | 3,675 | 3,675 | 3,545 | 3,545 | 9,300 | 1,772.50 |
| 2015-09-09 | 3,555 | 3,650 | 3,540 | 3,650 | 9,200 | 1,825 |
| 2015-09-08 | 3,565 | 3,595 | 3,480 | 3,480 | 4,800 | 1,740 |
| 2015-09-07 | 3,510 | 3,550 | 3,480 | 3,515 | 6,600 | 1,757.50 |
| 2015-09-04 | 3,545 | 3,560 | 3,510 | 3,520 | 4,300 | 1,760 |
| 2015-09-03 | 3,545 | 3,575 | 3,520 | 3,540 | 5,400 | 1,770 |
| 2015-09-02 | 3,560 | 3,610 | 3,540 | 3,540 | 3,300 | 1,770 |
| 2015-09-01 | 3,580 | 3,615 | 3,555 | 3,560 | 6,300 | 1,780 |
| 2015-08-31 | 3,590 | 3,620 | 3,575 | 3,595 | 8,000 | 1,797.50 |
| 2015-08-28 | 3,600 | 3,655 | 3,585 | 3,585 | 9,300 | 1,792.50 |
| 2015-08-27 | 3,585 | 3,650 | 3,525 | 3,580 | 5,600 | 1,790 |
| 2015-08-26 | 3,495 | 3,550 | 3,465 | 3,525 | 7,700 | 1,762.50 |
| 2015-08-25 | 3,520 | 3,615 | 3,435 | 3,490 | 10,600 | 1,745 |
| 2015-08-24 | 3,750 | 3,750 | 3,590 | 3,600 | 15,100 | 1,800 |
| 2015-08-21 | 3,815 | 3,845 | 3,780 | 3,805 | 6,700 | 1,902.50 |
| 2015-08-20 | 3,860 | 3,865 | 3,815 | 3,815 | 9,900 | 1,907.50 |
| 2015-08-19 | 3,920 | 3,920 | 3,870 | 3,870 | 6,800 | 1,935 |
| 2015-08-18 | 3,915 | 3,915 | 3,860 | 3,880 | 3,800 | 1,940 |
| 2015-08-17 | 3,875 | 3,910 | 3,870 | 3,885 | 4,700 | 1,942.50 |
| 2015-08-14 | 3,880 | 3,885 | 3,860 | 3,875 | 2,000 | 1,937.50 |
| 2015-08-13 | 3,910 | 3,910 | 3,885 | 3,885 | 1,000 | 1,942.50 |
| 2015-08-12 | 3,900 | 3,930 | 3,885 | 3,905 | 6,300 | 1,952.50 |
| 2015-08-11 | 3,910 | 3,940 | 3,900 | 3,905 | 5,900 | 1,952.50 |
| 2015-08-10 | 3,950 | 3,960 | 3,900 | 3,910 | 7,200 | 1,955 |
| 2015-08-07 | 3,925 | 3,940 | 3,890 | 3,900 | 17,100 | 1,950 |
| 2015-08-06 | 3,885 | 3,945 | 3,875 | 3,905 | 6,200 | 1,952.50 |
| 2015-08-05 | 3,860 | 3,890 | 3,855 | 3,865 | 6,100 | 1,932.50 |
| 2015-08-04 | 3,845 | 3,860 | 3,825 | 3,860 | 3,200 | 1,930 |
| 2015-08-03 | 3,770 | 3,875 | 3,765 | 3,835 | 4,700 | 1,917.50 |
| 2015-07-31 | 3,795 | 3,795 | 3,745 | 3,790 | 4,400 | 1,895 |
| 2015-07-30 | 3,730 | 3,765 | 3,730 | 3,745 | 4,400 | 1,872.50 |
| 2015-07-29 | 3,730 | 3,770 | 3,660 | 3,660 | 11,800 | 1,830 |
| 2015-07-28 | 3,715 | 3,730 | 3,715 | 3,730 | 2,200 | 1,865 |
| 2015-07-27 | 3,725 | 3,735 | 3,705 | 3,720 | 3,800 | 1,860 |
| 2015-07-24 | 3,775 | 3,780 | 3,720 | 3,730 | 4,700 | 1,865 |
| 2015-07-23 | 3,745 | 3,755 | 3,720 | 3,725 | 6,700 | 1,862.50 |
| 2015-07-22 | 3,740 | 3,775 | 3,740 | 3,775 | 2,500 | 1,887.50 |
| 2015-07-21 | 3,850 | 3,890 | 3,800 | 3,810 | 4,100 | 1,905 |
| 2015-07-17 | 3,820 | 3,880 | 3,820 | 3,880 | 2,100 | 1,940 |
| 2015-07-16 | 3,815 | 3,850 | 3,770 | 3,850 | 9,400 | 1,925 |
| 2015-07-15 | 3,745 | 3,815 | 3,710 | 3,815 | 9,600 | 1,907.50 |
| 2015-07-14 | 3,685 | 3,745 | 3,650 | 3,745 | 8,600 | 1,872.50 |
| 2015-07-13 | 3,700 | 3,700 | 3,665 | 3,680 | 7,100 | 1,840 |
| 2015-07-10 | 3,625 | 3,650 | 3,585 | 3,650 | 4,700 | 1,825 |
| 2015-07-09 | 3,610 | 3,620 | 3,580 | 3,620 | 9,800 | 1,810 |
| 2015-07-08 | 3,675 | 3,685 | 3,600 | 3,675 | 16,400 | 1,837.50 |
| 2015-07-07 | 3,660 | 3,665 | 3,580 | 3,650 | 11,100 | 1,825 |
| 2015-07-06 | 3,620 | 3,645 | 3,620 | 3,620 | 3,500 | 1,810 |
| 2015-07-03 | 3,620 | 3,635 | 3,620 | 3,620 | 1,700 | 1,810 |
| 2015-07-02 | 3,615 | 3,640 | 3,615 | 3,625 | 10,600 | 1,812.50 |
| 2015-07-01 | 3,585 | 3,640 | 3,580 | 3,610 | 5,300 | 1,805 |
| 2015-06-30 | 3,550 | 3,580 | 3,515 | 3,575 | 5,300 | 1,787.50 |
| 2015-06-29 | 3,545 | 3,565 | 3,540 | 3,565 | 12,300 | 1,782.50 |
| 2015-06-26 | 3,600 | 3,635 | 3,600 | 3,615 | 5,800 | 1,807.50 |
| 2015-06-25 | 3,605 | 3,610 | 3,590 | 3,595 | 7,000 | 1,797.50 |
| 2015-06-24 | 3,555 | 3,625 | 3,555 | 3,620 | 11,400 | 1,810 |
| 2015-06-23 | 3,530 | 3,570 | 3,530 | 3,550 | 10,900 | 1,775 |
| 2015-06-22 | 3,520 | 3,545 | 3,515 | 3,530 | 7,400 | 1,765 |
| 2015-06-19 | 3,540 | 3,550 | 3,520 | 3,540 | 9,600 | 1,770 |
| 2015-06-18 | 3,515 | 3,525 | 3,515 | 3,525 | 9,100 | 1,762.50 |
| 2015-06-17 | 3,530 | 3,530 | 3,490 | 3,515 | 8,300 | 1,757.50 |
| 2015-06-16 | 3,530 | 3,535 | 3,495 | 3,535 | 14,500 | 1,767.50 |
| 2015-06-15 | 3,555 | 3,555 | 3,510 | 3,535 | 8,900 | 1,767.50 |
| 2015-06-12 | 3,535 | 3,555 | 3,500 | 3,555 | 8,000 | 1,777.50 |
| 2015-06-11 | 3,515 | 3,520 | 3,500 | 3,515 | 13,500 | 1,757.50 |
| 2015-06-10 | 3,500 | 3,530 | 3,495 | 3,520 | 9,500 | 1,760 |
| 2015-06-09 | 3,480 | 3,500 | 3,465 | 3,500 | 8,700 | 1,750 |
| 2015-06-08 | 3,455 | 3,480 | 3,455 | 3,470 | 11,200 | 1,735 |
| 2015-06-05 | 3,440 | 3,460 | 3,430 | 3,445 | 17,500 | 1,722.50 |
| 2015-06-04 | 3,470 | 3,470 | 3,430 | 3,445 | 9,900 | 1,722.50 |
| 2015-06-03 | 3,440 | 3,450 | 3,415 | 3,420 | 29,700 | 1,710 |
| 2015-06-02 | 3,455 | 3,475 | 3,450 | 3,450 | 13,300 | 1,725 |
| 2015-06-01 | 3,470 | 3,480 | 3,430 | 3,455 | 30,300 | 1,727.50 |
| 2015-05-29 | 3,490 | 3,510 | 3,475 | 3,480 | 8,200 | 1,740 |
| 2015-05-28 | 3,515 | 3,535 | 3,480 | 3,500 | 17,300 | 1,750 |
| 2015-05-27 | 3,505 | 3,540 | 3,500 | 3,505 | 4,500 | 1,752.50 |
| 2015-05-26 | 3,535 | 3,545 | 3,515 | 3,525 | 8,200 | 1,762.50 |
| 2015-05-25 | 3,515 | 3,565 | 3,515 | 3,550 | 5,000 | 1,775 |
| 2015-05-22 | 3,485 | 3,515 | 3,485 | 3,510 | 6,400 | 1,755 |
| 2015-05-21 | 3,510 | 3,540 | 3,465 | 3,500 | 19,000 | 1,750 |
| 2015-05-20 | 3,540 | 3,570 | 3,530 | 3,530 | 4,100 | 1,765 |
| 2015-05-19 | 3,555 | 3,570 | 3,485 | 3,540 | 4,900 | 1,770 |
| 2015-05-18 | 3,450 | 3,545 | 3,420 | 3,545 | 25,800 | 1,772.50 |
| 2015-05-15 | 3,510 | 3,570 | 3,480 | 3,570 | 15,100 | 1,785 |
| 2015-05-14 | 3,580 | 3,580 | 3,540 | 3,550 | 8,100 | 1,775 |
| 2015-05-13 | 3,630 | 3,650 | 3,605 | 3,625 | 5,100 | 1,812.50 |
| 2015-05-12 | 3,665 | 3,685 | 3,640 | 3,640 | 4,300 | 1,820 |
| 2015-05-11 | 3,700 | 3,745 | 3,660 | 3,725 | 6,900 | 1,862.50 |
| 2015-05-08 | 3,625 | 3,690 | 3,625 | 3,690 | 3,100 | 1,845 |
| 2015-05-07 | 3,685 | 3,700 | 3,625 | 3,635 | 4,500 | 1,817.50 |
| 2015-05-01 | 3,645 | 3,680 | 3,615 | 3,680 | 6,800 | 1,840 |
| 2015-04-30 | 3,690 | 3,690 | 3,665 | 3,670 | 8,800 | 1,835 |
| 2015-04-28 | 3,665 | 3,690 | 3,595 | 3,690 | 5,500 | 1,845 |
| 2015-04-27 | 3,595 | 3,680 | 3,565 | 3,655 | 8,800 | 1,827.50 |
| 2015-04-24 | 3,625 | 3,640 | 3,535 | 3,540 | 8,100 | 1,770 |
| 2015-04-23 | 3,645 | 3,650 | 3,610 | 3,625 | 6,300 | 1,812.50 |
| 2015-04-22 | 3,605 | 3,650 | 3,605 | 3,630 | 6,600 | 1,815 |
| 2015-04-21 | 3,635 | 3,655 | 3,630 | 3,630 | 5,300 | 1,815 |
| 2015-04-20 | 3,700 | 3,710 | 3,635 | 3,650 | 5,800 | 1,825 |
| 2015-04-17 | 3,640 | 3,700 | 3,640 | 3,700 | 7,200 | 1,850 |
| 2015-04-16 | 3,665 | 3,680 | 3,630 | 3,635 | 6,200 | 1,817.50 |
| 2015-04-15 | 3,665 | 3,690 | 3,660 | 3,665 | 1,800 | 1,832.50 |
| 2015-04-14 | 3,660 | 3,665 | 3,660 | 3,665 | 3,100 | 1,832.50 |
| 2015-04-13 | 3,620 | 3,670 | 3,605 | 3,670 | 7,600 | 1,835 |
| 2015-04-10 | 3,580 | 3,625 | 3,570 | 3,620 | 9,800 | 1,810 |
| 2015-04-09 | 3,560 | 3,645 | 3,560 | 3,580 | 9,600 | 1,790 |
| 2015-04-08 | 3,560 | 3,560 | 3,525 | 3,560 | 9,700 | 1,780 |
| 2015-04-07 | 3,515 | 3,560 | 3,500 | 3,525 | 10,900 | 1,762.50 |
| 2015-04-06 | 3,530 | 3,535 | 3,480 | 3,515 | 8,300 | 1,757.50 |
| 2015-04-03 | 3,525 | 3,540 | 3,520 | 3,535 | 7,300 | 1,767.50 |
| 2015-04-02 | 3,550 | 3,550 | 3,490 | 3,535 | 11,000 | 1,767.50 |
| 2015-04-01 | 3,500 | 3,515 | 3,500 | 3,505 | 19,300 | 1,752.50 |
| 2015-03-31 | 3,475 | 3,500 | 3,475 | 3,495 | 19,100 | 1,747.50 |
| 2015-03-30 | 3,490 | 3,510 | 3,450 | 3,485 | 13,900 | 1,742.50 |
| 2015-03-27 | 3,455 | 3,515 | 3,400 | 3,515 | 14,500 | 1,757.50 |
| 2015-03-26 | 3,525 | 3,565 | 3,510 | 3,530 | 28,900 | 1,765 |
| 2015-03-25 | 3,550 | 3,575 | 3,545 | 3,550 | 14,600 | 1,775 |
| 2015-03-24 | 3,565 | 3,590 | 3,540 | 3,550 | 6,600 | 1,775 |
| 2015-03-23 | 3,565 | 3,590 | 3,545 | 3,570 | 11,700 | 1,785 |
| 2015-03-20 | 3,570 | 3,590 | 3,530 | 3,555 | 9,400 | 1,777.50 |
| 2015-03-19 | 3,515 | 3,550 | 3,505 | 3,550 | 14,500 | 1,775 |
| 2015-03-18 | 3,485 | 3,535 | 3,475 | 3,495 | 20,200 | 1,747.50 |
| 2015-03-17 | 3,485 | 3,490 | 3,450 | 3,485 | 11,200 | 1,742.50 |
| 2015-03-16 | 3,440 | 3,475 | 3,440 | 3,445 | 10,100 | 1,722.50 |
| 2015-03-13 | 3,450 | 3,490 | 3,440 | 3,460 | 10,900 | 1,730 |
| 2015-03-12 | 3,435 | 3,455 | 3,430 | 3,455 | 9,300 | 1,727.50 |
| 2015-03-11 | 3,410 | 3,445 | 3,400 | 3,435 | 15,000 | 1,717.50 |
| 2015-03-10 | 3,445 | 3,450 | 3,430 | 3,440 | 12,900 | 1,720 |
| 2015-03-09 | 3,445 | 3,455 | 3,445 | 3,455 | 5,900 | 1,727.50 |
| 2015-03-06 | 3,445 | 3,485 | 3,430 | 3,460 | 10,100 | 1,730 |
| 2015-03-05 | 3,430 | 3,465 | 3,430 | 3,450 | 11,400 | 1,725 |
| 2015-03-04 | 3,460 | 3,460 | 3,435 | 3,445 | 10,100 | 1,722.50 |
| 2015-03-03 | 3,480 | 3,480 | 3,455 | 3,470 | 17,700 | 1,735 |
| 2015-03-02 | 3,455 | 3,470 | 3,455 | 3,465 | 5,500 | 1,732.50 |
| 2015-02-27 | 3,450 | 3,465 | 3,445 | 3,460 | 4,600 | 1,730 |
| 2015-02-26 | 3,450 | 3,450 | 3,445 | 3,450 | 7,700 | 1,725 |
| 2015-02-25 | 3,450 | 3,460 | 3,435 | 3,450 | 4,900 | 1,725 |
| 2015-02-24 | 3,435 | 3,440 | 3,430 | 3,440 | 5,700 | 1,720 |
| 2015-02-23 | 3,450 | 3,450 | 3,395 | 3,435 | 6,700 | 1,717.50 |
| 2015-02-20 | 3,440 | 3,455 | 3,415 | 3,450 | 6,400 | 1,725 |
| 2015-02-19 | 3,410 | 3,440 | 3,405 | 3,440 | 4,600 | 1,720 |
| 2015-02-18 | 3,400 | 3,440 | 3,400 | 3,440 | 4,200 | 1,720 |
| 2015-02-17 | 3,405 | 3,410 | 3,370 | 3,405 | 5,300 | 1,702.50 |
| 2015-02-16 | 3,410 | 3,415 | 3,385 | 3,385 | 3,900 | 1,692.50 |
| 2015-02-13 | 3,395 | 3,420 | 3,370 | 3,410 | 6,000 | 1,705 |
| 2015-02-12 | 3,420 | 3,445 | 3,405 | 3,445 | 7,100 | 1,722.50 |
| 2015-02-10 | 3,415 | 3,415 | 3,370 | 3,400 | 2,400 | 1,700 |
| 2015-02-09 | 3,415 | 3,415 | 3,370 | 3,370 | 3,700 | 1,685 |
| 2015-02-06 | 3,400 | 3,405 | 3,380 | 3,400 | 3,800 | 1,700 |
| 2015-02-05 | 3,380 | 3,435 | 3,370 | 3,375 | 10,000 | 1,687.50 |
| 2015-02-04 | 3,525 | 3,525 | 3,390 | 3,450 | 9,200 | 1,725 |
| 2015-02-03 | 3,395 | 3,400 | 3,380 | 3,385 | 3,400 | 1,692.50 |
| 2015-02-02 | 3,415 | 3,415 | 3,400 | 3,405 | 1,600 | 1,702.50 |
| 2015-01-30 | 3,415 | 3,435 | 3,385 | 3,405 | 9,600 | 1,702.50 |
| 2015-01-29 | 3,340 | 3,400 | 3,340 | 3,380 | 2,400 | 1,690 |
| 2015-01-28 | 3,375 | 3,400 | 3,365 | 3,395 | 3,400 | 1,697.50 |
| 2015-01-27 | 3,380 | 3,380 | 3,340 | 3,365 | 5,300 | 1,682.50 |
| 2015-01-26 | 3,355 | 3,370 | 3,310 | 3,310 | 6,100 | 1,655 |
| 2015-01-23 | 3,355 | 3,380 | 3,350 | 3,370 | 6,500 | 1,685 |
| 2015-01-22 | 3,385 | 3,385 | 3,345 | 3,355 | 6,300 | 1,677.50 |
| 2015-01-21 | 3,355 | 3,365 | 3,350 | 3,355 | 6,400 | 1,677.50 |
| 2015-01-20 | 3,345 | 3,375 | 3,340 | 3,365 | 7,000 | 1,682.50 |
| 2015-01-19 | 3,360 | 3,395 | 3,355 | 3,355 | 4,000 | 1,677.50 |
| 2015-01-16 | 3,350 | 3,395 | 3,335 | 3,395 | 6,600 | 1,697.50 |
| 2015-01-15 | 3,310 | 3,385 | 3,310 | 3,355 | 7,900 | 1,677.50 |
| 2015-01-14 | 3,280 | 3,330 | 3,280 | 3,330 | 7,400 | 1,665 |
| 2015-01-13 | 3,235 | 3,310 | 3,205 | 3,300 | 29,300 | 1,650 |
| 2015-01-09 | 3,355 | 3,400 | 3,330 | 3,395 | 9,200 | 1,697.50 |
| 2015-01-08 | 3,240 | 3,340 | 3,235 | 3,265 | 10,800 | 1,632.50 |
| 2015-01-07 | 3,230 | 3,255 | 3,230 | 3,255 | 5,000 | 1,627.50 |
| 2015-01-06 | 3,255 | 3,275 | 3,225 | 3,255 | 10,300 | 1,627.50 |
| 2015-01-05 | 3,230 | 3,265 | 3,230 | 3,230 | 4,000 | 1,615 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
