9511 沖縄電力(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,855 | 3,865 | 3,815 | 3,815 | 34,300 | 1,174.41 |
| 2014-12-29 | 3,800 | 3,855 | 3,720 | 3,810 | 57,500 | 1,172.87 |
| 2014-12-26 | 3,795 | 3,800 | 3,780 | 3,780 | 33,100 | 1,163.64 |
| 2014-12-25 | 3,765 | 3,780 | 3,750 | 3,765 | 24,000 | 1,159.02 |
| 2014-12-24 | 3,775 | 3,795 | 3,755 | 3,765 | 48,400 | 1,159.02 |
| 2014-12-22 | 3,680 | 3,735 | 3,670 | 3,735 | 29,600 | 1,149.78 |
| 2014-12-19 | 3,725 | 3,745 | 3,635 | 3,715 | 66,300 | 1,143.63 |
| 2014-12-18 | 3,665 | 3,695 | 3,640 | 3,675 | 49,500 | 1,131.31 |
| 2014-12-17 | 3,595 | 3,615 | 3,530 | 3,595 | 51,400 | 1,106.69 |
| 2014-12-16 | 3,510 | 3,600 | 3,510 | 3,595 | 36,900 | 1,106.69 |
| 2014-12-15 | 3,650 | 3,695 | 3,530 | 3,570 | 60,600 | 1,098.99 |
| 2014-12-12 | 3,635 | 3,720 | 3,635 | 3,655 | 39,800 | 1,125.16 |
| 2014-12-11 | 3,720 | 3,720 | 3,650 | 3,675 | 31,000 | 1,131.31 |
| 2014-12-10 | 3,750 | 3,775 | 3,735 | 3,740 | 36,600 | 1,151.32 |
| 2014-12-09 | 3,740 | 3,755 | 3,715 | 3,735 | 26,500 | 1,149.78 |
| 2014-12-08 | 3,780 | 3,790 | 3,715 | 3,720 | 29,800 | 1,145.17 |
| 2014-12-05 | 3,735 | 3,755 | 3,710 | 3,720 | 23,200 | 1,145.17 |
| 2014-12-04 | 3,725 | 3,770 | 3,725 | 3,740 | 29,000 | 1,151.32 |
| 2014-12-03 | 3,740 | 3,750 | 3,710 | 3,725 | 22,200 | 1,146.70 |
| 2014-12-02 | 3,730 | 3,760 | 3,685 | 3,740 | 56,500 | 1,151.32 |
| 2014-12-01 | 3,740 | 3,775 | 3,705 | 3,730 | 43,700 | 1,148.24 |
| 2014-11-28 | 3,655 | 3,770 | 3,655 | 3,735 | 48,400 | 1,149.78 |
| 2014-11-27 | 3,750 | 3,785 | 3,655 | 3,655 | 55,200 | 1,125.16 |
| 2014-11-26 | 3,675 | 3,785 | 3,670 | 3,755 | 57,500 | 1,155.94 |
| 2014-11-25 | 3,615 | 3,740 | 3,595 | 3,655 | 41,900 | 1,125.16 |
| 2014-11-21 | 3,540 | 3,605 | 3,540 | 3,575 | 36,600 | 1,100.53 |
| 2014-11-20 | 3,690 | 3,690 | 3,635 | 3,650 | 30,300 | 1,123.62 |
| 2014-11-19 | 3,605 | 3,670 | 3,605 | 3,655 | 34,500 | 1,125.16 |
| 2014-11-18 | 3,620 | 3,645 | 3,580 | 3,600 | 48,100 | 1,108.22 |
| 2014-11-17 | 3,745 | 3,745 | 3,570 | 3,570 | 44,000 | 1,098.99 |
| 2014-11-14 | 3,600 | 3,745 | 3,600 | 3,735 | 86,500 | 1,149.78 |
| 2014-11-13 | 3,555 | 3,600 | 3,555 | 3,590 | 43,500 | 1,105.15 |
| 2014-11-12 | 3,520 | 3,570 | 3,495 | 3,555 | 62,500 | 1,094.37 |
| 2014-11-11 | 3,485 | 3,525 | 3,480 | 3,490 | 29,400 | 1,074.36 |
| 2014-11-10 | 3,495 | 3,535 | 3,485 | 3,500 | 40,800 | 1,077.44 |
| 2014-11-07 | 3,465 | 3,500 | 3,445 | 3,490 | 49,700 | 1,074.36 |
| 2014-11-06 | 3,470 | 3,495 | 3,415 | 3,450 | 42,100 | 1,062.05 |
| 2014-11-05 | 3,435 | 3,500 | 3,435 | 3,480 | 60,800 | 1,071.28 |
| 2014-11-04 | 3,415 | 3,510 | 3,360 | 3,400 | 81,000 | 1,046.66 |
| 2014-10-31 | 3,390 | 3,430 | 3,370 | 3,415 | 63,300 | 1,051.27 |
| 2014-10-30 | 3,395 | 3,395 | 3,370 | 3,375 | 25,100 | 1,038.96 |
| 2014-10-29 | 3,325 | 3,385 | 3,315 | 3,380 | 39,000 | 1,040.50 |
| 2014-10-28 | 3,335 | 3,335 | 3,295 | 3,310 | 19,700 | 1,018.95 |
| 2014-10-27 | 3,275 | 3,340 | 3,270 | 3,335 | 24,900 | 1,026.65 |
| 2014-10-24 | 3,285 | 3,285 | 3,250 | 3,270 | 27,200 | 1,006.64 |
| 2014-10-23 | 3,265 | 3,280 | 3,230 | 3,235 | 25,500 | 995.86 |
| 2014-10-22 | 3,235 | 3,315 | 3,235 | 3,310 | 60,900 | 1,018.95 |
| 2014-10-21 | 3,235 | 3,245 | 3,170 | 3,190 | 37,200 | 982.01 |
| 2014-10-20 | 3,195 | 3,235 | 3,180 | 3,220 | 32,200 | 991.25 |
| 2014-10-17 | 3,130 | 3,160 | 3,080 | 3,140 | 49,700 | 966.62 |
| 2014-10-16 | 3,190 | 3,190 | 3,135 | 3,135 | 36,200 | 965.08 |
| 2014-10-15 | 3,215 | 3,290 | 3,200 | 3,210 | 37,400 | 988.17 |
| 2014-10-14 | 3,225 | 3,225 | 3,190 | 3,200 | 34,000 | 985.09 |
| 2014-10-10 | 3,260 | 3,265 | 3,225 | 3,240 | 35,800 | 997.40 |
| 2014-10-09 | 3,300 | 3,300 | 3,260 | 3,275 | 33,800 | 1,008.18 |
| 2014-10-08 | 3,270 | 3,290 | 3,260 | 3,270 | 28,100 | 1,006.64 |
| 2014-10-07 | 3,305 | 3,330 | 3,300 | 3,300 | 34,500 | 1,015.87 |
| 2014-10-06 | 3,350 | 3,365 | 3,305 | 3,305 | 40,200 | 1,017.41 |
| 2014-10-03 | 3,330 | 3,370 | 3,305 | 3,325 | 35,900 | 1,023.57 |
| 2014-10-02 | 3,385 | 3,385 | 3,330 | 3,330 | 36,000 | 1,025.11 |
| 2014-10-01 | 3,385 | 3,425 | 3,370 | 3,415 | 46,900 | 1,051.27 |
| 2014-09-30 | 3,420 | 3,420 | 3,365 | 3,395 | 41,000 | 1,045.12 |
| 2014-09-29 | 3,415 | 3,430 | 3,415 | 3,415 | 10,900 | 1,051.27 |
| 2014-09-26 | 3,435 | 3,465 | 3,415 | 3,415 | 27,500 | 1,051.27 |
| 2014-09-25 | 3,435 | 3,500 | 3,410 | 3,500 | 53,400 | 1,077.44 |
| 2014-09-24 | 3,405 | 3,420 | 3,380 | 3,410 | 18,700 | 1,049.74 |
| 2014-09-22 | 3,400 | 3,440 | 3,395 | 3,405 | 34,200 | 1,048.20 |
| 2014-09-19 | 3,430 | 3,470 | 3,410 | 3,450 | 63,900 | 1,062.05 |
| 2014-09-18 | 3,395 | 3,430 | 3,390 | 3,405 | 33,500 | 1,048.20 |
| 2014-09-17 | 3,445 | 3,445 | 3,395 | 3,400 | 30,600 | 1,046.66 |
| 2014-09-16 | 3,450 | 3,450 | 3,400 | 3,435 | 33,700 | 1,057.43 |
| 2014-09-12 | 3,405 | 3,440 | 3,390 | 3,435 | 64,000 | 1,057.43 |
| 2014-09-11 | 3,415 | 3,440 | 3,395 | 3,430 | 29,800 | 1,055.89 |
| 2014-09-10 | 3,395 | 3,415 | 3,370 | 3,400 | 57,500 | 1,046.66 |
| 2014-09-09 | 3,405 | 3,415 | 3,365 | 3,385 | 27,000 | 1,042.04 |
| 2014-09-08 | 3,375 | 3,400 | 3,365 | 3,390 | 33,500 | 1,043.58 |
| 2014-09-05 | 3,380 | 3,380 | 3,340 | 3,340 | 36,200 | 1,028.19 |
| 2014-09-04 | 3,370 | 3,375 | 3,350 | 3,370 | 27,000 | 1,037.42 |
| 2014-09-03 | 3,390 | 3,405 | 3,370 | 3,370 | 30,200 | 1,037.42 |
| 2014-09-02 | 3,375 | 3,410 | 3,370 | 3,380 | 45,700 | 1,040.50 |
| 2014-09-01 | 3,415 | 3,430 | 3,385 | 3,400 | 19,300 | 1,046.66 |
| 2014-08-29 | 3,445 | 3,465 | 3,370 | 3,385 | 45,000 | 1,042.04 |
| 2014-08-28 | 3,485 | 3,495 | 3,455 | 3,485 | 41,100 | 1,072.82 |
| 2014-08-27 | 3,470 | 3,490 | 3,435 | 3,470 | 48,900 | 1,068.21 |
| 2014-08-26 | 3,460 | 3,465 | 3,440 | 3,445 | 66,900 | 1,060.51 |
| 2014-08-25 | 3,495 | 3,495 | 3,445 | 3,465 | 22,900 | 1,066.67 |
| 2014-08-22 | 3,495 | 3,495 | 3,450 | 3,480 | 26,000 | 1,071.28 |
| 2014-08-21 | 3,485 | 3,500 | 3,430 | 3,460 | 22,700 | 1,065.13 |
| 2014-08-20 | 3,475 | 3,515 | 3,405 | 3,430 | 33,200 | 1,055.89 |
| 2014-08-19 | 3,380 | 3,495 | 3,380 | 3,480 | 56,900 | 1,071.28 |
| 2014-08-18 | 3,405 | 3,445 | 3,375 | 3,375 | 25,500 | 1,038.96 |
| 2014-08-15 | 3,405 | 3,420 | 3,390 | 3,405 | 26,400 | 1,048.20 |
| 2014-08-14 | 3,350 | 3,420 | 3,350 | 3,415 | 30,000 | 1,051.27 |
| 2014-08-13 | 3,370 | 3,390 | 3,345 | 3,365 | 30,600 | 1,035.88 |
| 2014-08-12 | 3,430 | 3,430 | 3,370 | 3,395 | 30,200 | 1,045.12 |
| 2014-08-11 | 3,365 | 3,440 | 3,365 | 3,390 | 60,200 | 1,043.58 |
| 2014-08-08 | 3,355 | 3,375 | 3,310 | 3,315 | 41,400 | 1,020.49 |
| 2014-08-07 | 3,370 | 3,385 | 3,330 | 3,355 | 56,000 | 1,032.80 |
| 2014-08-06 | 3,385 | 3,385 | 3,320 | 3,345 | 38,000 | 1,029.73 |
| 2014-08-05 | 3,385 | 3,410 | 3,345 | 3,360 | 41,900 | 1,034.34 |
| 2014-08-04 | 3,325 | 3,390 | 3,290 | 3,365 | 64,200 | 1,035.88 |
| 2014-08-01 | 3,310 | 3,330 | 3,295 | 3,305 | 24,900 | 1,017.41 |
| 2014-07-31 | 3,365 | 3,365 | 3,305 | 3,320 | 51,700 | 1,022.03 |
| 2014-07-30 | 3,360 | 3,365 | 3,330 | 3,350 | 36,500 | 1,031.26 |
| 2014-07-29 | 3,400 | 3,400 | 3,330 | 3,370 | 41,600 | 1,037.42 |
| 2014-07-28 | 3,400 | 3,405 | 3,370 | 3,400 | 31,000 | 1,046.66 |
| 2014-07-25 | 3,370 | 3,390 | 3,365 | 3,390 | 23,700 | 1,043.58 |
| 2014-07-24 | 3,380 | 3,400 | 3,365 | 3,365 | 23,400 | 1,035.88 |
| 2014-07-23 | 3,415 | 3,415 | 3,375 | 3,380 | 23,800 | 1,040.50 |
| 2014-07-22 | 3,390 | 3,435 | 3,390 | 3,420 | 29,300 | 1,052.81 |
| 2014-07-18 | 3,390 | 3,405 | 3,370 | 3,380 | 25,800 | 1,040.50 |
| 2014-07-17 | 3,400 | 3,440 | 3,400 | 3,435 | 28,000 | 1,057.43 |
| 2014-07-16 | 3,380 | 3,445 | 3,380 | 3,425 | 38,000 | 1,054.35 |
| 2014-07-15 | 3,400 | 3,440 | 3,385 | 3,430 | 49,900 | 1,055.89 |
| 2014-07-14 | 3,380 | 3,405 | 3,365 | 3,380 | 50,100 | 1,040.50 |
| 2014-07-11 | 3,390 | 3,420 | 3,370 | 3,375 | 33,900 | 1,038.96 |
| 2014-07-10 | 3,535 | 3,555 | 3,440 | 3,445 | 59,600 | 1,060.51 |
| 2014-07-09 | 3,515 | 3,550 | 3,510 | 3,535 | 21,100 | 1,088.22 |
| 2014-07-08 | 3,530 | 3,555 | 3,505 | 3,540 | 40,100 | 1,089.75 |
| 2014-07-07 | 3,540 | 3,555 | 3,525 | 3,540 | 27,500 | 1,089.75 |
| 2014-07-04 | 3,570 | 3,570 | 3,490 | 3,520 | 64,100 | 1,083.60 |
| 2014-07-03 | 3,515 | 3,575 | 3,495 | 3,570 | 57,300 | 1,098.99 |
| 2014-07-02 | 3,600 | 3,625 | 3,480 | 3,490 | 74,000 | 1,074.36 |
| 2014-07-01 | 3,600 | 3,620 | 3,560 | 3,575 | 53,600 | 1,100.53 |
| 2014-06-30 | 3,495 | 3,615 | 3,480 | 3,615 | 83,500 | 1,112.84 |
| 2014-06-27 | 3,475 | 3,510 | 3,450 | 3,505 | 38,300 | 1,078.98 |
| 2014-06-26 | 3,500 | 3,510 | 3,460 | 3,460 | 24,100 | 1,065.13 |
| 2014-06-25 | 3,495 | 3,535 | 3,495 | 3,500 | 37,600 | 1,077.44 |
| 2014-06-24 | 3,445 | 3,500 | 3,405 | 3,490 | 67,100 | 1,074.36 |
| 2014-06-23 | 3,395 | 3,440 | 3,360 | 3,425 | 39,600 | 1,054.35 |
| 2014-06-20 | 3,450 | 3,455 | 3,390 | 3,395 | 72,200 | 1,045.12 |
| 2014-06-19 | 3,365 | 3,410 | 3,355 | 3,410 | 37,800 | 1,049.74 |
| 2014-06-18 | 3,315 | 3,365 | 3,310 | 3,350 | 45,500 | 1,031.26 |
| 2014-06-17 | 3,295 | 3,315 | 3,285 | 3,300 | 53,600 | 1,015.87 |
| 2014-06-16 | 3,285 | 3,300 | 3,270 | 3,290 | 36,100 | 1,012.79 |
| 2014-06-13 | 3,285 | 3,295 | 3,260 | 3,290 | 53,800 | 1,012.79 |
| 2014-06-12 | 3,285 | 3,315 | 3,265 | 3,280 | 36,800 | 1,009.72 |
| 2014-06-11 | 3,280 | 3,310 | 3,280 | 3,295 | 24,400 | 1,014.33 |
| 2014-06-10 | 3,310 | 3,325 | 3,285 | 3,310 | 43,300 | 1,018.95 |
| 2014-06-09 | 3,295 | 3,320 | 3,265 | 3,320 | 49,000 | 1,022.03 |
| 2014-06-06 | 3,295 | 3,300 | 3,275 | 3,290 | 28,600 | 1,012.79 |
| 2014-06-05 | 3,295 | 3,310 | 3,280 | 3,295 | 25,200 | 1,014.33 |
| 2014-06-04 | 3,295 | 3,315 | 3,260 | 3,310 | 44,400 | 1,018.95 |
| 2014-06-03 | 3,285 | 3,310 | 3,275 | 3,290 | 43,800 | 1,012.79 |
| 2014-06-02 | 3,295 | 3,325 | 3,280 | 3,320 | 38,300 | 1,022.03 |
| 2014-05-30 | 3,265 | 3,320 | 3,250 | 3,295 | 56,700 | 1,014.33 |
| 2014-05-29 | 3,240 | 3,275 | 3,235 | 3,265 | 33,600 | 1,005.10 |
| 2014-05-28 | 3,260 | 3,270 | 3,225 | 3,235 | 66,800 | 995.86 |
| 2014-05-27 | 3,265 | 3,285 | 3,240 | 3,250 | 31,600 | 1,000.48 |
| 2014-05-26 | 3,260 | 3,290 | 3,240 | 3,290 | 32,400 | 1,012.79 |
| 2014-05-23 | 3,255 | 3,265 | 3,220 | 3,245 | 63,800 | 998.94 |
| 2014-05-22 | 3,315 | 3,315 | 3,255 | 3,270 | 52,300 | 1,006.64 |
| 2014-05-21 | 3,315 | 3,335 | 3,295 | 3,300 | 17,200 | 1,015.87 |
| 2014-05-20 | 3,300 | 3,330 | 3,285 | 3,315 | 42,500 | 1,020.49 |
| 2014-05-19 | 3,320 | 3,360 | 3,290 | 3,315 | 44,500 | 1,020.49 |
| 2014-05-16 | 3,340 | 3,360 | 3,320 | 3,325 | 42,900 | 1,023.57 |
| 2014-05-15 | 3,375 | 3,395 | 3,340 | 3,370 | 41,100 | 1,037.42 |
| 2014-05-14 | 3,360 | 3,390 | 3,345 | 3,385 | 37,300 | 1,042.04 |
| 2014-05-13 | 3,375 | 3,380 | 3,330 | 3,370 | 20,100 | 1,037.42 |
| 2014-05-12 | 3,350 | 3,355 | 3,305 | 3,350 | 39,900 | 1,031.26 |
| 2014-05-09 | 3,290 | 3,355 | 3,290 | 3,340 | 41,400 | 1,028.19 |
| 2014-05-08 | 3,265 | 3,310 | 3,265 | 3,290 | 46,800 | 1,012.79 |
| 2014-05-07 | 3,310 | 3,310 | 3,230 | 3,270 | 53,900 | 1,006.64 |
| 2014-05-02 | 3,340 | 3,340 | 3,255 | 3,300 | 29,100 | 1,015.87 |
| 2014-05-01 | 3,285 | 3,380 | 3,285 | 3,315 | 39,100 | 1,020.49 |
| 2014-04-30 | 3,315 | 3,335 | 3,290 | 3,335 | 23,600 | 1,026.65 |
| 2014-04-28 | 3,350 | 3,350 | 3,300 | 3,315 | 15,600 | 1,020.49 |
| 2014-04-25 | 3,395 | 3,435 | 3,360 | 3,380 | 19,700 | 1,040.50 |
| 2014-04-24 | 3,360 | 3,380 | 3,330 | 3,380 | 18,900 | 1,040.50 |
| 2014-04-23 | 3,330 | 3,350 | 3,320 | 3,330 | 14,000 | 1,025.11 |
| 2014-04-22 | 3,365 | 3,365 | 3,325 | 3,335 | 13,100 | 1,026.65 |
| 2014-04-21 | 3,335 | 3,360 | 3,325 | 3,345 | 9,100 | 1,029.73 |
| 2014-04-18 | 3,370 | 3,370 | 3,310 | 3,345 | 16,100 | 1,029.73 |
| 2014-04-17 | 3,290 | 3,375 | 3,290 | 3,335 | 26,600 | 1,026.65 |
| 2014-04-16 | 3,270 | 3,360 | 3,270 | 3,355 | 15,900 | 1,032.80 |
| 2014-04-15 | 3,280 | 3,290 | 3,255 | 3,270 | 16,300 | 1,006.64 |
| 2014-04-14 | 3,310 | 3,345 | 3,285 | 3,290 | 19,900 | 1,012.79 |
| 2014-04-11 | 3,290 | 3,335 | 3,245 | 3,320 | 29,200 | 1,022.03 |
| 2014-04-10 | 3,380 | 3,395 | 3,300 | 3,300 | 32,100 | 1,015.87 |
| 2014-04-09 | 3,360 | 3,365 | 3,300 | 3,330 | 32,400 | 1,025.11 |
| 2014-04-08 | 3,430 | 3,460 | 3,375 | 3,380 | 23,500 | 1,040.50 |
| 2014-04-07 | 3,435 | 3,485 | 3,430 | 3,445 | 16,800 | 1,060.51 |
| 2014-04-04 | 3,440 | 3,490 | 3,440 | 3,480 | 18,500 | 1,071.28 |
| 2014-04-03 | 3,445 | 3,495 | 3,445 | 3,465 | 14,100 | 1,066.67 |
| 2014-04-02 | 3,465 | 3,505 | 3,455 | 3,470 | 35,100 | 1,068.21 |
| 2014-04-01 | 3,500 | 3,500 | 3,450 | 3,475 | 26,700 | 1,069.74 |
| 2014-03-31 | 3,550 | 3,550 | 3,430 | 3,495 | 59,800 | 1,075.90 |
| 2014-03-28 | 3,495 | 3,555 | 3,455 | 3,550 | 47,700 | 1,092.83 |
| 2014-03-27 | 3,460 | 3,495 | 3,370 | 3,485 | 43,000 | 1,072.82 |
| 2014-03-26 | 3,485 | 3,505 | 3,430 | 3,470 | 56,600 | 1,068.21 |
| 2014-03-25 | 3,420 | 3,505 | 3,420 | 3,475 | 44,600 | 1,069.74 |
| 2014-03-24 | 3,420 | 3,525 | 3,420 | 3,445 | 59,600 | 1,060.51 |
| 2014-03-20 | 3,450 | 3,450 | 3,400 | 3,420 | 56,700 | 1,052.81 |
| 2014-03-19 | 3,405 | 3,440 | 3,360 | 3,425 | 54,200 | 1,054.35 |
| 2014-03-18 | 3,350 | 3,415 | 3,330 | 3,390 | 42,100 | 1,043.58 |
| 2014-03-17 | 3,315 | 3,330 | 3,305 | 3,320 | 34,200 | 1,022.03 |
| 2014-03-14 | 3,450 | 3,450 | 3,355 | 3,370 | 90,600 | 1,037.42 |
| 2014-03-13 | 3,435 | 3,450 | 3,375 | 3,380 | 33,900 | 1,040.50 |
| 2014-03-12 | 3,450 | 3,475 | 3,430 | 3,470 | 19,800 | 1,068.21 |
| 2014-03-11 | 3,455 | 3,495 | 3,450 | 3,475 | 35,800 | 1,069.74 |
| 2014-03-10 | 3,420 | 3,435 | 3,360 | 3,420 | 45,900 | 1,052.81 |
| 2014-03-07 | 3,430 | 3,450 | 3,400 | 3,415 | 28,600 | 1,051.27 |
| 2014-03-06 | 3,400 | 3,440 | 3,400 | 3,420 | 28,200 | 1,052.81 |
| 2014-03-05 | 3,490 | 3,490 | 3,410 | 3,430 | 30,100 | 1,055.89 |
| 2014-03-04 | 3,385 | 3,485 | 3,355 | 3,485 | 36,300 | 1,072.82 |
| 2014-03-03 | 3,430 | 3,430 | 3,335 | 3,380 | 14,600 | 1,040.50 |
| 2014-02-28 | 3,365 | 3,410 | 3,345 | 3,405 | 23,600 | 1,048.20 |
| 2014-02-27 | 3,385 | 3,430 | 3,370 | 3,390 | 29,500 | 1,043.58 |
| 2014-02-26 | 3,435 | 3,455 | 3,390 | 3,410 | 22,300 | 1,049.74 |
| 2014-02-25 | 3,485 | 3,490 | 3,430 | 3,460 | 32,300 | 1,065.13 |
| 2014-02-24 | 3,430 | 3,480 | 3,430 | 3,465 | 39,200 | 1,066.67 |
| 2014-02-21 | 3,370 | 3,430 | 3,370 | 3,415 | 29,200 | 1,051.27 |
| 2014-02-20 | 3,335 | 3,365 | 3,335 | 3,345 | 22,800 | 1,029.73 |
| 2014-02-19 | 3,375 | 3,385 | 3,325 | 3,365 | 21,900 | 1,035.88 |
| 2014-02-18 | 3,375 | 3,395 | 3,335 | 3,390 | 30,900 | 1,043.58 |
| 2014-02-17 | 3,320 | 3,355 | 3,280 | 3,355 | 48,700 | 1,032.80 |
| 2014-02-14 | 3,280 | 3,350 | 3,235 | 3,265 | 48,000 | 1,005.10 |
| 2014-02-13 | 3,325 | 3,450 | 3,305 | 3,310 | 117,600 | 1,018.95 |
| 2014-02-12 | 3,275 | 3,325 | 3,240 | 3,320 | 38,500 | 1,022.03 |
| 2014-02-10 | 3,295 | 3,305 | 3,205 | 3,230 | 49,300 | 994.32 |
| 2014-02-07 | 3,200 | 3,290 | 3,195 | 3,265 | 72,900 | 1,005.10 |
| 2014-02-06 | 3,130 | 3,200 | 3,060 | 3,175 | 61,500 | 977.39 |
| 2014-02-05 | 3,125 | 3,165 | 3,045 | 3,125 | 68,200 | 962 |
| 2014-02-04 | 3,080 | 3,140 | 2,948 | 3,080 | 78,500 | 948.15 |
| 2014-02-03 | 3,240 | 3,265 | 3,195 | 3,215 | 67,000 | 989.71 |
| 2014-01-31 | 3,215 | 3,245 | 3,140 | 3,220 | 113,700 | 991.25 |
| 2014-01-30 | 3,240 | 3,255 | 3,215 | 3,235 | 60,800 | 995.86 |
| 2014-01-29 | 3,250 | 3,340 | 3,250 | 3,320 | 52,300 | 1,022.03 |
| 2014-01-28 | 3,290 | 3,300 | 3,220 | 3,220 | 53,600 | 991.25 |
| 2014-01-27 | 3,300 | 3,330 | 3,270 | 3,270 | 43,800 | 1,006.64 |
| 2014-01-24 | 3,355 | 3,370 | 3,340 | 3,350 | 40,200 | 1,031.26 |
| 2014-01-23 | 3,415 | 3,420 | 3,365 | 3,385 | 59,100 | 1,042.04 |
| 2014-01-22 | 3,405 | 3,435 | 3,390 | 3,420 | 32,600 | 1,052.81 |
| 2014-01-21 | 3,420 | 3,430 | 3,385 | 3,420 | 43,500 | 1,052.81 |
| 2014-01-20 | 3,375 | 3,440 | 3,365 | 3,420 | 72,500 | 1,052.81 |
| 2014-01-17 | 3,305 | 3,370 | 3,305 | 3,370 | 41,700 | 1,037.42 |
| 2014-01-16 | 3,330 | 3,370 | 3,315 | 3,335 | 45,200 | 1,026.65 |
| 2014-01-15 | 3,320 | 3,345 | 3,270 | 3,345 | 59,400 | 1,029.73 |
| 2014-01-14 | 3,415 | 3,415 | 3,300 | 3,315 | 57,600 | 1,020.49 |
| 2014-01-10 | 3,410 | 3,420 | 3,350 | 3,415 | 69,000 | 1,051.27 |
| 2014-01-09 | 3,450 | 3,455 | 3,405 | 3,440 | 30,700 | 1,058.97 |
| 2014-01-08 | 3,425 | 3,460 | 3,415 | 3,455 | 36,700 | 1,063.59 |
| 2014-01-07 | 3,480 | 3,500 | 3,410 | 3,415 | 47,200 | 1,051.27 |
| 2014-01-06 | 3,550 | 3,590 | 3,470 | 3,500 | 65,000 | 1,077.44 |
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