9513 J-POWER 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 | 4,285 | 4,330 | 4,265 | 4,325 | 436,400 | 4,325 |
| 2015-12-29 | 4,225 | 4,290 | 4,190 | 4,285 | 325,300 | 4,285 |
| 2015-12-28 | 4,190 | 4,290 | 4,160 | 4,275 | 343,100 | 4,275 |
| 2015-12-25 | 4,245 | 4,245 | 4,170 | 4,210 | 515,800 | 4,210 |
| 2015-12-24 | 4,240 | 4,275 | 4,200 | 4,220 | 489,600 | 4,220 |
| 2015-12-22 | 4,200 | 4,250 | 4,175 | 4,215 | 338,600 | 4,215 |
| 2015-12-21 | 4,195 | 4,235 | 4,140 | 4,220 | 530,500 | 4,220 |
| 2015-12-18 | 4,235 | 4,320 | 4,215 | 4,215 | 884,100 | 4,215 |
| 2015-12-17 | 4,205 | 4,270 | 4,160 | 4,235 | 749,800 | 4,235 |
| 2015-12-16 | 4,170 | 4,185 | 4,125 | 4,175 | 552,600 | 4,175 |
| 2015-12-15 | 4,190 | 4,195 | 4,100 | 4,125 | 619,400 | 4,125 |
| 2015-12-14 | 4,105 | 4,190 | 4,100 | 4,185 | 777,500 | 4,185 |
| 2015-12-11 | 4,115 | 4,180 | 4,105 | 4,165 | 1,009,300 | 4,165 |
| 2015-12-10 | 3,960 | 4,095 | 3,950 | 4,050 | 985,600 | 4,050 |
| 2015-12-09 | 3,995 | 4,000 | 3,950 | 3,985 | 540,200 | 3,985 |
| 2015-12-08 | 4,020 | 4,025 | 3,980 | 3,980 | 383,200 | 3,980 |
| 2015-12-07 | 4,005 | 4,030 | 3,995 | 4,005 | 336,900 | 4,005 |
| 2015-12-04 | 3,965 | 4,005 | 3,930 | 4,000 | 566,900 | 4,000 |
| 2015-12-03 | 4,085 | 4,090 | 4,010 | 4,035 | 540,200 | 4,035 |
| 2015-12-02 | 4,050 | 4,130 | 4,050 | 4,110 | 560,700 | 4,110 |
| 2015-12-01 | 3,940 | 4,055 | 3,940 | 4,055 | 696,500 | 4,055 |
| 2015-11-30 | 4,065 | 4,065 | 3,925 | 3,935 | 809,000 | 3,935 |
| 2015-11-27 | 4,105 | 4,115 | 4,010 | 4,020 | 513,400 | 4,020 |
| 2015-11-26 | 4,100 | 4,125 | 4,080 | 4,100 | 343,800 | 4,100 |
| 2015-11-25 | 4,025 | 4,105 | 4,025 | 4,095 | 809,200 | 4,095 |
| 2015-11-24 | 4,015 | 4,055 | 3,995 | 4,040 | 557,200 | 4,040 |
| 2015-11-20 | 4,120 | 4,120 | 4,005 | 4,050 | 690,100 | 4,050 |
| 2015-11-19 | 4,100 | 4,145 | 4,085 | 4,100 | 529,200 | 4,100 |
| 2015-11-18 | 4,075 | 4,090 | 4,045 | 4,080 | 410,700 | 4,080 |
| 2015-11-17 | 4,070 | 4,115 | 4,030 | 4,085 | 684,300 | 4,085 |
| 2015-11-16 | 3,980 | 4,060 | 3,975 | 4,025 | 453,500 | 4,025 |
| 2015-11-13 | 4,090 | 4,110 | 4,030 | 4,040 | 656,100 | 4,040 |
| 2015-11-12 | 4,085 | 4,155 | 4,065 | 4,145 | 542,200 | 4,145 |
| 2015-11-11 | 4,060 | 4,095 | 4,045 | 4,085 | 488,100 | 4,085 |
| 2015-11-10 | 4,140 | 4,140 | 4,060 | 4,090 | 611,200 | 4,090 |
| 2015-11-09 | 4,250 | 4,260 | 4,115 | 4,175 | 866,300 | 4,175 |
| 2015-11-06 | 4,090 | 4,180 | 4,090 | 4,165 | 974,400 | 4,165 |
| 2015-11-05 | 4,000 | 4,065 | 3,975 | 4,060 | 1,034,600 | 4,060 |
| 2015-11-04 | 4,000 | 4,015 | 3,935 | 3,945 | 857,600 | 3,945 |
| 2015-11-02 | 3,935 | 3,975 | 3,875 | 3,945 | 1,143,400 | 3,945 |
| 2015-10-30 | 4,030 | 4,055 | 3,955 | 4,005 | 1,098,800 | 4,005 |
| 2015-10-29 | 4,045 | 4,075 | 4,000 | 4,030 | 2,448,900 | 4,030 |
| 2015-10-28 | 4,000 | 4,055 | 3,970 | 4,045 | 1,033,500 | 4,045 |
| 2015-10-27 | 3,905 | 4,015 | 3,875 | 3,970 | 1,083,800 | 3,970 |
| 2015-10-26 | 3,970 | 3,980 | 3,890 | 3,895 | 742,600 | 3,895 |
| 2015-10-23 | 3,980 | 3,985 | 3,910 | 3,935 | 710,900 | 3,935 |
| 2015-10-22 | 3,880 | 3,920 | 3,865 | 3,910 | 495,000 | 3,910 |
| 2015-10-21 | 3,865 | 3,940 | 3,850 | 3,930 | 659,600 | 3,930 |
| 2015-10-20 | 3,915 | 3,930 | 3,855 | 3,865 | 557,100 | 3,865 |
| 2015-10-19 | 3,900 | 3,940 | 3,850 | 3,910 | 783,200 | 3,910 |
| 2015-10-16 | 3,940 | 3,990 | 3,915 | 3,935 | 724,300 | 3,935 |
| 2015-10-15 | 3,820 | 3,935 | 3,815 | 3,910 | 827,200 | 3,910 |
| 2015-10-14 | 3,815 | 3,845 | 3,790 | 3,805 | 874,000 | 3,805 |
| 2015-10-13 | 3,835 | 3,875 | 3,815 | 3,830 | 671,100 | 3,830 |
| 2015-10-09 | 3,875 | 3,895 | 3,830 | 3,875 | 656,800 | 3,875 |
| 2015-10-08 | 3,850 | 3,880 | 3,775 | 3,840 | 695,500 | 3,840 |
| 2015-10-07 | 3,840 | 3,860 | 3,795 | 3,850 | 511,500 | 3,850 |
| 2015-10-06 | 3,790 | 3,870 | 3,745 | 3,815 | 818,600 | 3,815 |
| 2015-10-05 | 3,750 | 3,770 | 3,705 | 3,730 | 529,300 | 3,730 |
| 2015-10-02 | 3,655 | 3,730 | 3,635 | 3,710 | 442,200 | 3,710 |
| 2015-10-01 | 3,650 | 3,725 | 3,590 | 3,695 | 465,800 | 3,695 |
| 2015-09-30 | 3,590 | 3,675 | 3,575 | 3,645 | 648,600 | 3,645 |
| 2015-09-29 | 3,605 | 3,610 | 3,555 | 3,555 | 599,900 | 3,555 |
| 2015-09-28 | 3,615 | 3,735 | 3,615 | 3,675 | 497,100 | 3,675 |
| 2015-09-25 | 3,590 | 3,690 | 3,555 | 3,690 | 889,000 | 3,690 |
| 2015-09-24 | 3,650 | 3,655 | 3,535 | 3,560 | 1,194,400 | 3,560 |
| 2015-09-18 | 3,720 | 3,740 | 3,625 | 3,685 | 1,010,900 | 3,685 |
| 2015-09-17 | 3,820 | 3,825 | 3,720 | 3,770 | 799,000 | 3,770 |
| 2015-09-16 | 3,775 | 3,790 | 3,665 | 3,690 | 597,000 | 3,690 |
| 2015-09-15 | 3,770 | 3,805 | 3,705 | 3,760 | 537,200 | 3,760 |
| 2015-09-14 | 3,740 | 3,805 | 3,735 | 3,770 | 542,000 | 3,770 |
| 2015-09-11 | 3,660 | 3,740 | 3,650 | 3,700 | 944,800 | 3,700 |
| 2015-09-10 | 3,710 | 3,790 | 3,665 | 3,780 | 591,700 | 3,780 |
| 2015-09-09 | 3,705 | 3,780 | 3,675 | 3,780 | 662,200 | 3,780 |
| 2015-09-08 | 3,645 | 3,650 | 3,595 | 3,595 | 458,500 | 3,595 |
| 2015-09-07 | 3,640 | 3,700 | 3,590 | 3,685 | 686,300 | 3,685 |
| 2015-09-04 | 3,615 | 3,700 | 3,580 | 3,660 | 1,220,000 | 3,660 |
| 2015-09-03 | 3,590 | 3,640 | 3,550 | 3,560 | 657,100 | 3,560 |
| 2015-09-02 | 3,605 | 3,675 | 3,555 | 3,585 | 747,600 | 3,585 |
| 2015-09-01 | 3,750 | 3,765 | 3,610 | 3,610 | 857,900 | 3,610 |
| 2015-08-31 | 3,765 | 3,855 | 3,735 | 3,800 | 1,334,800 | 3,800 |
| 2015-08-28 | 3,785 | 3,820 | 3,740 | 3,800 | 781,600 | 3,800 |
| 2015-08-27 | 3,680 | 3,745 | 3,660 | 3,715 | 1,056,700 | 3,715 |
| 2015-08-26 | 3,490 | 3,655 | 3,465 | 3,640 | 1,215,400 | 3,640 |
| 2015-08-25 | 3,550 | 3,730 | 3,460 | 3,460 | 1,616,000 | 3,460 |
| 2015-08-24 | 3,890 | 3,945 | 3,690 | 3,690 | 978,500 | 3,690 |
| 2015-08-21 | 4,070 | 4,075 | 3,960 | 3,960 | 802,100 | 3,960 |
| 2015-08-20 | 4,125 | 4,165 | 4,100 | 4,105 | 528,900 | 4,105 |
| 2015-08-19 | 4,160 | 4,205 | 4,100 | 4,125 | 528,200 | 4,125 |
| 2015-08-18 | 4,220 | 4,240 | 4,155 | 4,185 | 446,400 | 4,185 |
| 2015-08-17 | 4,215 | 4,235 | 4,195 | 4,225 | 318,700 | 4,225 |
| 2015-08-14 | 4,200 | 4,290 | 4,190 | 4,205 | 488,900 | 4,205 |
| 2015-08-13 | 4,125 | 4,230 | 4,120 | 4,220 | 668,500 | 4,220 |
| 2015-08-12 | 4,105 | 4,150 | 4,080 | 4,115 | 389,300 | 4,115 |
| 2015-08-11 | 4,205 | 4,235 | 4,125 | 4,135 | 596,600 | 4,135 |
| 2015-08-10 | 4,155 | 4,195 | 4,115 | 4,195 | 383,400 | 4,195 |
| 2015-08-07 | 4,080 | 4,150 | 4,040 | 4,150 | 499,300 | 4,150 |
| 2015-08-06 | 4,200 | 4,220 | 4,100 | 4,100 | 508,000 | 4,100 |
| 2015-08-05 | 4,180 | 4,220 | 4,150 | 4,200 | 619,000 | 4,200 |
| 2015-08-04 | 4,105 | 4,190 | 4,085 | 4,185 | 480,500 | 4,185 |
| 2015-08-03 | 4,355 | 4,360 | 4,070 | 4,085 | 1,026,100 | 4,085 |
| 2015-07-31 | 4,200 | 4,305 | 4,165 | 4,285 | 546,300 | 4,285 |
| 2015-07-30 | 4,225 | 4,260 | 4,140 | 4,150 | 521,700 | 4,150 |
| 2015-07-29 | 4,225 | 4,315 | 4,200 | 4,275 | 449,500 | 4,275 |
| 2015-07-28 | 4,200 | 4,255 | 4,180 | 4,215 | 476,100 | 4,215 |
| 2015-07-27 | 4,295 | 4,310 | 4,205 | 4,235 | 304,400 | 4,235 |
| 2015-07-24 | 4,270 | 4,315 | 4,245 | 4,300 | 307,500 | 4,300 |
| 2015-07-23 | 4,365 | 4,365 | 4,260 | 4,275 | 499,300 | 4,275 |
| 2015-07-22 | 4,390 | 4,445 | 4,345 | 4,365 | 297,400 | 4,365 |
| 2015-07-21 | 4,400 | 4,415 | 4,370 | 4,405 | 374,900 | 4,405 |
| 2015-07-17 | 4,380 | 4,385 | 4,340 | 4,370 | 277,600 | 4,370 |
| 2015-07-16 | 4,345 | 4,385 | 4,315 | 4,385 | 519,500 | 4,385 |
| 2015-07-15 | 4,275 | 4,330 | 4,255 | 4,300 | 487,100 | 4,300 |
| 2015-07-14 | 4,300 | 4,315 | 4,215 | 4,240 | 425,700 | 4,240 |
| 2015-07-13 | 4,180 | 4,240 | 4,150 | 4,225 | 534,900 | 4,225 |
| 2015-07-10 | 4,110 | 4,190 | 4,090 | 4,135 | 902,200 | 4,135 |
| 2015-07-09 | 4,060 | 4,095 | 3,985 | 4,070 | 868,700 | 4,070 |
| 2015-07-08 | 4,210 | 4,260 | 4,125 | 4,125 | 766,100 | 4,125 |
| 2015-07-07 | 4,260 | 4,305 | 4,225 | 4,245 | 662,600 | 4,245 |
| 2015-07-06 | 4,200 | 4,245 | 4,150 | 4,200 | 552,200 | 4,200 |
| 2015-07-03 | 4,240 | 4,290 | 4,230 | 4,260 | 471,800 | 4,260 |
| 2015-07-02 | 4,300 | 4,300 | 4,230 | 4,240 | 736,500 | 4,240 |
| 2015-07-01 | 4,315 | 4,335 | 4,250 | 4,280 | 536,100 | 4,280 |
| 2015-06-30 | 4,315 | 4,370 | 4,305 | 4,325 | 488,700 | 4,325 |
| 2015-06-29 | 4,280 | 4,370 | 4,280 | 4,310 | 518,300 | 4,310 |
| 2015-06-26 | 4,405 | 4,425 | 4,350 | 4,385 | 387,000 | 4,385 |
| 2015-06-25 | 4,445 | 4,490 | 4,400 | 4,400 | 533,600 | 4,400 |
| 2015-06-24 | 4,505 | 4,575 | 4,490 | 4,505 | 732,700 | 4,505 |
| 2015-06-23 | 4,455 | 4,490 | 4,405 | 4,485 | 445,000 | 4,485 |
| 2015-06-22 | 4,415 | 4,445 | 4,390 | 4,420 | 647,700 | 4,420 |
| 2015-06-19 | 4,525 | 4,535 | 4,370 | 4,405 | 1,924,000 | 4,405 |
| 2015-06-18 | 4,515 | 4,565 | 4,495 | 4,505 | 750,300 | 4,505 |
| 2015-06-17 | 4,500 | 4,535 | 4,475 | 4,490 | 949,300 | 4,490 |
| 2015-06-16 | 4,385 | 4,490 | 4,380 | 4,485 | 950,200 | 4,485 |
| 2015-06-15 | 4,395 | 4,420 | 4,330 | 4,380 | 610,300 | 4,380 |
| 2015-06-12 | 4,505 | 4,515 | 4,365 | 4,400 | 1,714,900 | 4,400 |
| 2015-06-11 | 4,500 | 4,540 | 4,490 | 4,540 | 1,035,800 | 4,540 |
| 2015-06-10 | 4,410 | 4,490 | 4,405 | 4,485 | 999,600 | 4,485 |
| 2015-06-09 | 4,385 | 4,445 | 4,355 | 4,415 | 968,300 | 4,415 |
| 2015-06-08 | 4,430 | 4,435 | 4,370 | 4,390 | 705,900 | 4,390 |
| 2015-06-05 | 4,425 | 4,430 | 4,365 | 4,390 | 635,300 | 4,390 |
| 2015-06-04 | 4,420 | 4,450 | 4,380 | 4,425 | 890,300 | 4,425 |
| 2015-06-03 | 4,350 | 4,410 | 4,315 | 4,400 | 803,300 | 4,400 |
| 2015-06-02 | 4,395 | 4,415 | 4,350 | 4,375 | 960,200 | 4,375 |
| 2015-06-01 | 4,295 | 4,395 | 4,280 | 4,375 | 1,013,400 | 4,375 |
| 2015-05-29 | 4,250 | 4,320 | 4,230 | 4,320 | 1,509,200 | 4,320 |
| 2015-05-28 | 4,250 | 4,345 | 4,230 | 4,255 | 1,402,100 | 4,255 |
| 2015-05-27 | 4,190 | 4,215 | 4,165 | 4,210 | 708,800 | 4,210 |
| 2015-05-26 | 4,200 | 4,225 | 4,180 | 4,200 | 665,600 | 4,200 |
| 2015-05-25 | 4,180 | 4,200 | 4,165 | 4,195 | 904,100 | 4,195 |
| 2015-05-22 | 4,125 | 4,160 | 4,105 | 4,155 | 582,100 | 4,155 |
| 2015-05-21 | 4,130 | 4,170 | 4,095 | 4,145 | 1,145,200 | 4,145 |
| 2015-05-20 | 4,075 | 4,130 | 4,040 | 4,110 | 880,400 | 4,110 |
| 2015-05-19 | 4,050 | 4,075 | 4,040 | 4,065 | 858,000 | 4,065 |
| 2015-05-18 | 3,970 | 4,015 | 3,965 | 4,010 | 675,500 | 4,010 |
| 2015-05-15 | 3,920 | 3,940 | 3,900 | 3,935 | 647,600 | 3,935 |
| 2015-05-14 | 3,945 | 3,945 | 3,845 | 3,890 | 1,182,000 | 3,890 |
| 2015-05-13 | 4,000 | 4,010 | 3,970 | 3,980 | 675,200 | 3,980 |
| 2015-05-12 | 4,015 | 4,055 | 4,005 | 4,030 | 715,400 | 4,030 |
| 2015-05-11 | 4,055 | 4,090 | 4,010 | 4,015 | 798,900 | 4,015 |
| 2015-05-08 | 4,055 | 4,055 | 3,985 | 4,015 | 781,400 | 4,015 |
| 2015-05-07 | 4,060 | 4,105 | 4,035 | 4,060 | 1,065,500 | 4,060 |
| 2015-05-01 | 3,990 | 4,050 | 3,965 | 4,020 | 834,900 | 4,020 |
| 2015-04-30 | 4,100 | 4,100 | 4,010 | 4,040 | 922,500 | 4,040 |
| 2015-04-28 | 4,135 | 4,155 | 4,110 | 4,125 | 561,600 | 4,125 |
| 2015-04-27 | 4,175 | 4,175 | 4,140 | 4,155 | 489,000 | 4,155 |
| 2015-04-24 | 4,110 | 4,185 | 4,105 | 4,160 | 915,700 | 4,160 |
| 2015-04-23 | 4,140 | 4,155 | 4,095 | 4,110 | 731,200 | 4,110 |
| 2015-04-22 | 4,080 | 4,155 | 4,060 | 4,145 | 1,351,700 | 4,145 |
| 2015-04-21 | 4,040 | 4,080 | 4,025 | 4,080 | 1,244,200 | 4,080 |
| 2015-04-20 | 4,000 | 4,025 | 3,965 | 4,005 | 532,800 | 4,005 |
| 2015-04-17 | 4,040 | 4,045 | 4,010 | 4,020 | 639,000 | 4,020 |
| 2015-04-16 | 4,050 | 4,080 | 4,010 | 4,045 | 1,057,300 | 4,045 |
| 2015-04-15 | 4,015 | 4,065 | 4,015 | 4,035 | 658,600 | 4,035 |
| 2015-04-14 | 4,010 | 4,065 | 4,010 | 4,050 | 1,016,900 | 4,050 |
| 2015-04-13 | 4,030 | 4,040 | 4,010 | 4,030 | 716,800 | 4,030 |
| 2015-04-10 | 4,020 | 4,030 | 3,985 | 4,020 | 870,500 | 4,020 |
| 2015-04-09 | 4,065 | 4,085 | 4,015 | 4,035 | 1,034,600 | 4,035 |
| 2015-04-08 | 4,055 | 4,070 | 4,010 | 4,070 | 1,163,700 | 4,070 |
| 2015-04-07 | 4,045 | 4,060 | 4,015 | 4,030 | 943,900 | 4,030 |
| 2015-04-06 | 4,025 | 4,030 | 3,995 | 4,015 | 494,600 | 4,015 |
| 2015-04-03 | 4,065 | 4,065 | 4,010 | 4,030 | 613,100 | 4,030 |
| 2015-04-02 | 4,040 | 4,080 | 4,025 | 4,045 | 1,159,700 | 4,045 |
| 2015-04-01 | 4,000 | 4,025 | 3,955 | 4,000 | 1,906,500 | 4,000 |
| 2015-03-31 | 3,990 | 4,075 | 3,990 | 4,050 | 2,607,200 | 4,050 |
| 2015-03-30 | 3,920 | 3,955 | 3,880 | 3,945 | 1,426,400 | 3,945 |
| 2015-03-27 | 3,865 | 3,925 | 3,855 | 3,925 | 1,209,100 | 3,925 |
| 2015-03-26 | 3,940 | 3,970 | 3,880 | 3,910 | 1,221,500 | 3,910 |
| 2015-03-25 | 3,935 | 3,965 | 3,910 | 3,940 | 1,076,000 | 3,940 |
| 2015-03-24 | 3,880 | 3,930 | 3,875 | 3,930 | 1,016,700 | 3,930 |
| 2015-03-23 | 3,910 | 3,930 | 3,895 | 3,915 | 809,100 | 3,915 |
| 2015-03-20 | 3,900 | 3,915 | 3,875 | 3,915 | 1,168,100 | 3,915 |
| 2015-03-19 | 3,930 | 3,930 | 3,870 | 3,905 | 914,800 | 3,905 |
| 2015-03-18 | 3,900 | 3,920 | 3,880 | 3,920 | 1,095,600 | 3,920 |
| 2015-03-17 | 3,900 | 3,910 | 3,855 | 3,885 | 1,124,100 | 3,885 |
| 2015-03-16 | 3,935 | 3,950 | 3,880 | 3,900 | 1,352,600 | 3,900 |
| 2015-03-13 | 3,920 | 3,930 | 3,890 | 3,925 | 2,797,500 | 3,925 |
| 2015-03-12 | 3,860 | 3,900 | 3,845 | 3,875 | 2,276,400 | 3,875 |
| 2015-03-11 | 3,835 | 3,885 | 3,820 | 3,835 | 11,832,100 | 3,835 |
| 2015-03-10 | 3,980 | 3,980 | 3,870 | 3,905 | 2,567,700 | 3,905 |
| 2015-03-09 | 3,975 | 4,010 | 3,950 | 3,960 | 1,319,800 | 3,960 |
| 2015-03-06 | 4,025 | 4,045 | 4,000 | 4,020 | 1,077,800 | 4,020 |
| 2015-03-05 | 4,000 | 4,040 | 3,960 | 4,030 | 1,997,500 | 4,030 |
| 2015-03-04 | 3,860 | 4,055 | 3,855 | 4,025 | 7,258,200 | 4,025 |
| 2015-03-03 | 3,980 | 4,060 | 3,890 | 3,890 | 4,786,100 | 3,890 |
| 2015-03-02 | 3,995 | 4,030 | 3,955 | 3,965 | 1,409,900 | 3,965 |
| 2015-02-27 | 4,090 | 4,100 | 3,955 | 3,995 | 1,589,800 | 3,995 |
| 2015-02-26 | 4,120 | 4,150 | 4,085 | 4,100 | 917,200 | 4,100 |
| 2015-02-25 | 4,140 | 4,200 | 4,105 | 4,115 | 1,097,600 | 4,115 |
| 2015-02-24 | 4,180 | 4,185 | 4,090 | 4,130 | 703,400 | 4,130 |
| 2015-02-23 | 4,260 | 4,265 | 4,175 | 4,190 | 669,600 | 4,190 |
| 2015-02-20 | 4,265 | 4,275 | 4,170 | 4,235 | 846,200 | 4,235 |
| 2015-02-19 | 4,090 | 4,205 | 4,075 | 4,195 | 1,455,900 | 4,195 |
| 2015-02-18 | 4,045 | 4,080 | 4,020 | 4,050 | 2,600,600 | 4,050 |
| 2015-02-17 | 4,420 | 4,490 | 4,335 | 4,490 | 398,300 | 4,490 |
| 2015-02-16 | 4,500 | 4,520 | 4,370 | 4,405 | 434,700 | 4,405 |
| 2015-02-13 | 4,595 | 4,610 | 4,465 | 4,470 | 585,300 | 4,470 |
| 2015-02-12 | 4,545 | 4,690 | 4,515 | 4,550 | 706,100 | 4,550 |
| 2015-02-10 | 4,355 | 4,500 | 4,355 | 4,500 | 538,900 | 4,500 |
| 2015-02-09 | 4,370 | 4,370 | 4,275 | 4,350 | 381,500 | 4,350 |
| 2015-02-06 | 4,475 | 4,510 | 4,350 | 4,375 | 549,300 | 4,375 |
| 2015-02-05 | 4,445 | 4,500 | 4,320 | 4,340 | 467,700 | 4,340 |
| 2015-02-04 | 4,400 | 4,495 | 4,360 | 4,385 | 631,800 | 4,385 |
| 2015-02-03 | 4,585 | 4,590 | 4,300 | 4,395 | 745,500 | 4,395 |
| 2015-02-02 | 4,590 | 4,665 | 4,505 | 4,655 | 705,400 | 4,655 |
| 2015-01-30 | 4,340 | 4,390 | 4,310 | 4,310 | 399,500 | 4,310 |
| 2015-01-29 | 4,325 | 4,410 | 4,280 | 4,300 | 406,300 | 4,300 |
| 2015-01-28 | 4,375 | 4,440 | 4,375 | 4,390 | 384,400 | 4,390 |
| 2015-01-27 | 4,320 | 4,425 | 4,295 | 4,425 | 302,800 | 4,425 |
| 2015-01-26 | 4,245 | 4,305 | 4,225 | 4,295 | 232,200 | 4,295 |
| 2015-01-23 | 4,295 | 4,295 | 4,235 | 4,285 | 242,600 | 4,285 |
| 2015-01-22 | 4,255 | 4,260 | 4,215 | 4,255 | 304,200 | 4,255 |
| 2015-01-21 | 4,360 | 4,360 | 4,205 | 4,260 | 374,700 | 4,260 |
| 2015-01-20 | 4,300 | 4,385 | 4,290 | 4,370 | 360,600 | 4,370 |
| 2015-01-19 | 4,200 | 4,290 | 4,200 | 4,275 | 275,600 | 4,275 |
| 2015-01-16 | 4,130 | 4,230 | 4,115 | 4,230 | 390,700 | 4,230 |
| 2015-01-15 | 4,160 | 4,220 | 4,155 | 4,200 | 495,000 | 4,200 |
| 2015-01-14 | 4,080 | 4,175 | 4,065 | 4,110 | 402,600 | 4,110 |
| 2015-01-13 | 4,025 | 4,090 | 3,995 | 4,085 | 289,200 | 4,085 |
| 2015-01-09 | 4,040 | 4,100 | 4,005 | 4,080 | 323,800 | 4,080 |
| 2015-01-08 | 3,950 | 4,055 | 3,945 | 4,015 | 309,600 | 4,015 |
| 2015-01-07 | 3,900 | 3,965 | 3,900 | 3,905 | 290,300 | 3,905 |
| 2015-01-06 | 4,010 | 4,045 | 3,945 | 3,950 | 336,700 | 3,950 |
| 2015-01-05 | 4,055 | 4,100 | 4,005 | 4,080 | 286,100 | 4,080 |
分割・併合履歴 ： [2006-02-23]1株→1.2株