9824 泉州電業(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 | 1,750 | 1,750 | 1,733 | 1,737 | 4,800 | 868.50 |
| 2015-12-29 | 1,720 | 1,756 | 1,720 | 1,750 | 7,000 | 875 |
| 2015-12-28 | 1,715 | 1,741 | 1,714 | 1,736 | 8,000 | 868 |
| 2015-12-25 | 1,702 | 1,715 | 1,700 | 1,715 | 21,000 | 857.50 |
| 2015-12-24 | 1,702 | 1,705 | 1,692 | 1,705 | 32,300 | 852.50 |
| 2015-12-22 | 1,703 | 1,708 | 1,693 | 1,702 | 12,100 | 851 |
| 2015-12-21 | 1,708 | 1,708 | 1,699 | 1,703 | 5,000 | 851.50 |
| 2015-12-18 | 1,706 | 1,709 | 1,696 | 1,708 | 6,900 | 854 |
| 2015-12-17 | 1,700 | 1,706 | 1,695 | 1,706 | 10,000 | 853 |
| 2015-12-16 | 1,700 | 1,705 | 1,690 | 1,699 | 6,500 | 849.50 |
| 2015-12-15 | 1,700 | 1,710 | 1,690 | 1,690 | 8,700 | 845 |
| 2015-12-14 | 1,700 | 1,700 | 1,674 | 1,700 | 10,900 | 850 |
| 2015-12-11 | 1,704 | 1,715 | 1,693 | 1,703 | 28,000 | 851.50 |
| 2015-12-10 | 1,705 | 1,719 | 1,700 | 1,703 | 10,000 | 851.50 |
| 2015-12-09 | 1,731 | 1,731 | 1,715 | 1,720 | 5,900 | 860 |
| 2015-12-08 | 1,740 | 1,749 | 1,710 | 1,727 | 11,200 | 863.50 |
| 2015-12-07 | 1,736 | 1,741 | 1,736 | 1,740 | 2,600 | 870 |
| 2015-12-04 | 1,740 | 1,740 | 1,735 | 1,736 | 3,700 | 868 |
| 2015-12-03 | 1,739 | 1,745 | 1,735 | 1,744 | 8,300 | 872 |
| 2015-12-02 | 1,750 | 1,750 | 1,740 | 1,745 | 10,900 | 872.50 |
| 2015-12-01 | 1,741 | 1,755 | 1,740 | 1,746 | 11,900 | 873 |
| 2015-11-30 | 1,752 | 1,752 | 1,742 | 1,749 | 2,200 | 874.50 |
| 2015-11-27 | 1,750 | 1,754 | 1,738 | 1,750 | 2,200 | 875 |
| 2015-11-26 | 1,740 | 1,750 | 1,739 | 1,747 | 8,500 | 873.50 |
| 2015-11-25 | 1,755 | 1,755 | 1,739 | 1,750 | 4,100 | 875 |
| 2015-11-24 | 1,744 | 1,756 | 1,744 | 1,755 | 3,800 | 877.50 |
| 2015-11-20 | 1,750 | 1,750 | 1,740 | 1,746 | 2,600 | 873 |
| 2015-11-19 | 1,751 | 1,755 | 1,744 | 1,751 | 5,200 | 875.50 |
| 2015-11-18 | 1,735 | 1,751 | 1,735 | 1,750 | 6,100 | 875 |
| 2015-11-17 | 1,736 | 1,741 | 1,733 | 1,735 | 3,300 | 867.50 |
| 2015-11-16 | 1,740 | 1,751 | 1,735 | 1,735 | 6,200 | 867.50 |
| 2015-11-13 | 1,741 | 1,750 | 1,738 | 1,740 | 7,700 | 870 |
| 2015-11-12 | 1,750 | 1,752 | 1,744 | 1,750 | 10,000 | 875 |
| 2015-11-11 | 1,748 | 1,750 | 1,733 | 1,750 | 8,600 | 875 |
| 2015-11-10 | 1,750 | 1,752 | 1,735 | 1,749 | 10,400 | 874.50 |
| 2015-11-09 | 1,750 | 1,751 | 1,736 | 1,747 | 6,000 | 873.50 |
| 2015-11-06 | 1,727 | 1,737 | 1,717 | 1,735 | 5,400 | 867.50 |
| 2015-11-05 | 1,730 | 1,730 | 1,702 | 1,725 | 9,800 | 862.50 |
| 2015-11-04 | 1,748 | 1,748 | 1,730 | 1,730 | 8,400 | 865 |
| 2015-11-02 | 1,745 | 1,750 | 1,730 | 1,750 | 12,700 | 875 |
| 2015-10-30 | 1,762 | 1,762 | 1,740 | 1,742 | 13,800 | 871 |
| 2015-10-29 | 1,752 | 1,771 | 1,752 | 1,765 | 18,400 | 882.50 |
| 2015-10-28 | 1,750 | 1,760 | 1,740 | 1,745 | 63,500 | 872.50 |
| 2015-10-27 | 1,799 | 1,803 | 1,790 | 1,792 | 115,200 | 896 |
| 2015-10-26 | 1,849 | 1,850 | 1,823 | 1,824 | 53,300 | 912 |
| 2015-10-23 | 1,859 | 1,861 | 1,850 | 1,852 | 11,800 | 926 |
| 2015-10-22 | 1,844 | 1,858 | 1,841 | 1,854 | 7,600 | 927 |
| 2015-10-21 | 1,838 | 1,855 | 1,838 | 1,854 | 12,300 | 927 |
| 2015-10-20 | 1,860 | 1,864 | 1,837 | 1,839 | 13,000 | 919.50 |
| 2015-10-19 | 1,875 | 1,885 | 1,846 | 1,857 | 18,000 | 928.50 |
| 2015-10-16 | 1,900 | 1,903 | 1,874 | 1,874 | 11,200 | 937 |
| 2015-10-15 | 1,895 | 1,910 | 1,890 | 1,901 | 13,300 | 950.50 |
| 2015-10-14 | 1,892 | 1,898 | 1,888 | 1,895 | 16,900 | 947.50 |
| 2015-10-13 | 1,873 | 1,897 | 1,870 | 1,890 | 11,200 | 945 |
| 2015-10-09 | 1,837 | 1,868 | 1,837 | 1,864 | 17,000 | 932 |
| 2015-10-08 | 1,848 | 1,854 | 1,821 | 1,831 | 16,600 | 915.50 |
| 2015-10-07 | 1,824 | 1,839 | 1,824 | 1,839 | 13,700 | 919.50 |
| 2015-10-06 | 1,810 | 1,830 | 1,810 | 1,816 | 16,100 | 908 |
| 2015-10-05 | 1,788 | 1,809 | 1,761 | 1,808 | 19,000 | 904 |
| 2015-10-02 | 1,759 | 1,787 | 1,759 | 1,783 | 9,300 | 891.50 |
| 2015-10-01 | 1,747 | 1,760 | 1,745 | 1,759 | 9,400 | 879.50 |
| 2015-09-30 | 1,755 | 1,761 | 1,733 | 1,747 | 14,400 | 873.50 |
| 2015-09-29 | 1,780 | 1,785 | 1,755 | 1,755 | 16,500 | 877.50 |
| 2015-09-28 | 1,790 | 1,799 | 1,760 | 1,780 | 18,800 | 890 |
| 2015-09-25 | 1,756 | 1,797 | 1,743 | 1,793 | 11,700 | 896.50 |
| 2015-09-24 | 1,772 | 1,774 | 1,735 | 1,740 | 6,800 | 870 |
| 2015-09-18 | 1,800 | 1,800 | 1,770 | 1,771 | 8,400 | 885.50 |
| 2015-09-17 | 1,775 | 1,800 | 1,775 | 1,785 | 7,500 | 892.50 |
| 2015-09-16 | 1,805 | 1,805 | 1,768 | 1,772 | 4,400 | 886 |
| 2015-09-15 | 1,751 | 1,799 | 1,751 | 1,785 | 3,900 | 892.50 |
| 2015-09-14 | 1,770 | 1,770 | 1,750 | 1,750 | 10,800 | 875 |
| 2015-09-11 | 1,776 | 1,785 | 1,766 | 1,770 | 11,300 | 885 |
| 2015-09-10 | 1,751 | 1,788 | 1,749 | 1,788 | 6,500 | 894 |
| 2015-09-09 | 1,748 | 1,794 | 1,724 | 1,751 | 9,500 | 875.50 |
| 2015-09-08 | 1,732 | 1,733 | 1,705 | 1,720 | 8,900 | 860 |
| 2015-09-07 | 1,778 | 1,778 | 1,732 | 1,732 | 18,900 | 866 |
| 2015-09-04 | 1,804 | 1,806 | 1,756 | 1,781 | 16,100 | 890.50 |
| 2015-09-03 | 1,900 | 1,908 | 1,799 | 1,800 | 40,900 | 900 |
| 2015-09-02 | 1,800 | 1,844 | 1,780 | 1,844 | 5,600 | 922 |
| 2015-09-01 | 1,854 | 1,890 | 1,821 | 1,837 | 6,400 | 918.50 |
| 2015-08-31 | 1,892 | 1,899 | 1,836 | 1,850 | 3,300 | 925 |
| 2015-08-28 | 1,824 | 1,865 | 1,824 | 1,865 | 2,000 | 932.50 |
| 2015-08-27 | 1,793 | 1,849 | 1,793 | 1,810 | 3,700 | 905 |
| 2015-08-26 | 1,662 | 1,793 | 1,662 | 1,793 | 10,200 | 896.50 |
| 2015-08-25 | 1,490 | 1,725 | 1,457 | 1,700 | 13,200 | 850 |
| 2015-08-24 | 1,771 | 1,771 | 1,700 | 1,712 | 10,700 | 856 |
| 2015-08-21 | 1,848 | 1,848 | 1,801 | 1,806 | 5,800 | 903 |
| 2015-08-20 | 1,930 | 1,948 | 1,852 | 1,852 | 12,500 | 926 |
| 2015-08-19 | 1,940 | 1,945 | 1,931 | 1,939 | 2,400 | 969.50 |
| 2015-08-18 | 1,937 | 1,970 | 1,935 | 1,943 | 4,100 | 971.50 |
| 2015-08-17 | 1,920 | 1,933 | 1,917 | 1,918 | 2,800 | 959 |
| 2015-08-14 | 1,925 | 1,931 | 1,916 | 1,917 | 2,700 | 958.50 |
| 2015-08-13 | 1,892 | 1,925 | 1,882 | 1,925 | 8,400 | 962.50 |
| 2015-08-12 | 1,922 | 1,938 | 1,900 | 1,900 | 12,200 | 950 |
| 2015-08-11 | 1,962 | 1,962 | 1,907 | 1,922 | 17,600 | 961 |
| 2015-08-10 | 2,070 | 2,080 | 1,978 | 1,978 | 13,300 | 989 |
| 2015-08-07 | 2,148 | 2,148 | 2,064 | 2,070 | 6,000 | 1,035 |
| 2015-08-06 | 2,149 | 2,149 | 2,126 | 2,126 | 2,000 | 1,063 |
| 2015-08-05 | 2,139 | 2,150 | 2,118 | 2,129 | 4,800 | 1,064.50 |
| 2015-08-04 | 2,130 | 2,169 | 2,118 | 2,139 | 3,800 | 1,069.50 |
| 2015-08-03 | 2,101 | 2,121 | 2,101 | 2,106 | 1,400 | 1,053 |
| 2015-07-31 | 2,140 | 2,140 | 2,080 | 2,127 | 8,100 | 1,063.50 |
| 2015-07-30 | 2,126 | 2,139 | 2,111 | 2,112 | 3,300 | 1,056 |
| 2015-07-29 | 2,096 | 2,111 | 2,076 | 2,111 | 3,700 | 1,055.50 |
| 2015-07-28 | 2,090 | 2,090 | 2,056 | 2,076 | 3,000 | 1,038 |
| 2015-07-27 | 2,150 | 2,170 | 2,109 | 2,109 | 3,500 | 1,054.50 |
| 2015-07-24 | 2,175 | 2,175 | 2,142 | 2,150 | 7,600 | 1,075 |
| 2015-07-23 | 2,137 | 2,165 | 2,136 | 2,164 | 8,400 | 1,082 |
| 2015-07-22 | 2,168 | 2,168 | 2,132 | 2,149 | 4,500 | 1,074.50 |
| 2015-07-21 | 2,150 | 2,160 | 2,140 | 2,140 | 3,600 | 1,070 |
| 2015-07-17 | 2,160 | 2,160 | 2,130 | 2,150 | 3,500 | 1,075 |
| 2015-07-16 | 2,159 | 2,159 | 2,116 | 2,145 | 5,300 | 1,072.50 |
| 2015-07-15 | 2,094 | 2,158 | 2,089 | 2,148 | 11,700 | 1,074 |
| 2015-07-14 | 2,031 | 2,093 | 2,031 | 2,075 | 9,000 | 1,037.50 |
| 2015-07-13 | 2,009 | 2,074 | 2,009 | 2,030 | 6,800 | 1,015 |
| 2015-07-10 | 2,006 | 2,028 | 1,990 | 2,009 | 11,500 | 1,004.50 |
| 2015-07-09 | 2,000 | 2,029 | 1,972 | 2,006 | 13,200 | 1,003 |
| 2015-07-08 | 2,130 | 2,159 | 2,001 | 2,004 | 12,400 | 1,002 |
| 2015-07-07 | 2,111 | 2,181 | 2,101 | 2,102 | 6,800 | 1,051 |
| 2015-07-06 | 2,131 | 2,153 | 2,051 | 2,141 | 4,800 | 1,070.50 |
| 2015-07-03 | 2,139 | 2,187 | 2,136 | 2,136 | 2,400 | 1,068 |
| 2015-07-02 | 2,170 | 2,190 | 2,100 | 2,139 | 6,300 | 1,069.50 |
| 2015-07-01 | 2,091 | 2,182 | 2,089 | 2,179 | 14,600 | 1,089.50 |
| 2015-06-30 | 2,000 | 2,100 | 2,000 | 2,078 | 15,100 | 1,039 |
| 2015-06-29 | 1,960 | 2,000 | 1,951 | 1,987 | 18,100 | 993.50 |
| 2015-06-26 | 2,016 | 2,046 | 2,016 | 2,046 | 6,600 | 1,023 |
| 2015-06-25 | 2,020 | 2,020 | 2,004 | 2,015 | 2,700 | 1,007.50 |
| 2015-06-24 | 2,030 | 2,030 | 2,000 | 2,014 | 7,700 | 1,007 |
| 2015-06-23 | 2,000 | 2,030 | 1,996 | 2,030 | 16,500 | 1,015 |
| 2015-06-22 | 2,005 | 2,030 | 2,005 | 2,026 | 5,200 | 1,013 |
| 2015-06-19 | 1,978 | 2,003 | 1,976 | 2,001 | 9,500 | 1,000.50 |
| 2015-06-18 | 1,980 | 1,980 | 1,950 | 1,951 | 5,400 | 975.50 |
| 2015-06-17 | 2,014 | 2,015 | 1,978 | 1,978 | 2,700 | 989 |
| 2015-06-16 | 1,997 | 2,030 | 1,954 | 2,009 | 6,600 | 1,004.50 |
| 2015-06-15 | 1,960 | 1,964 | 1,950 | 1,964 | 6,500 | 982 |
| 2015-06-12 | 1,972 | 1,997 | 1,950 | 1,950 | 17,100 | 975 |
| 2015-06-11 | 1,971 | 2,010 | 1,971 | 1,982 | 9,000 | 991 |
| 2015-06-10 | 1,970 | 1,980 | 1,965 | 1,970 | 4,300 | 985 |
| 2015-06-09 | 1,970 | 1,980 | 1,970 | 1,973 | 6,200 | 986.50 |
| 2015-06-08 | 1,968 | 1,993 | 1,968 | 1,973 | 5,000 | 986.50 |
| 2015-06-05 | 2,008 | 2,008 | 1,985 | 1,986 | 5,100 | 993 |
| 2015-06-04 | 2,020 | 2,030 | 1,946 | 1,980 | 28,800 | 990 |
| 2015-06-03 | 1,920 | 1,950 | 1,920 | 1,930 | 12,200 | 965 |
| 2015-06-02 | 1,906 | 1,929 | 1,906 | 1,928 | 2,800 | 964 |
| 2015-06-01 | 1,930 | 1,949 | 1,929 | 1,929 | 12,200 | 964.50 |
| 2015-05-29 | 1,914 | 1,934 | 1,850 | 1,930 | 19,600 | 965 |
| 2015-05-28 | 1,930 | 1,930 | 1,870 | 1,909 | 7,800 | 954.50 |
| 2015-05-27 | 1,914 | 1,917 | 1,900 | 1,913 | 7,600 | 956.50 |
| 2015-05-26 | 1,912 | 1,921 | 1,907 | 1,910 | 8,000 | 955 |
| 2015-05-25 | 1,914 | 1,914 | 1,901 | 1,901 | 5,400 | 950.50 |
| 2015-05-22 | 1,903 | 1,907 | 1,898 | 1,898 | 7,200 | 949 |
| 2015-05-21 | 1,871 | 1,900 | 1,871 | 1,892 | 9,700 | 946 |
| 2015-05-20 | 1,883 | 1,883 | 1,870 | 1,870 | 1,400 | 935 |
| 2015-05-19 | 1,860 | 1,883 | 1,855 | 1,883 | 7,100 | 941.50 |
| 2015-05-18 | 1,856 | 1,860 | 1,838 | 1,860 | 2,300 | 930 |
| 2015-05-15 | 1,836 | 1,860 | 1,836 | 1,840 | 5,800 | 920 |
| 2015-05-14 | 1,850 | 1,850 | 1,815 | 1,844 | 3,100 | 922 |
| 2015-05-13 | 1,835 | 1,850 | 1,832 | 1,850 | 4,300 | 925 |
| 2015-05-12 | 1,839 | 1,839 | 1,813 | 1,838 | 3,400 | 919 |
| 2015-05-11 | 1,823 | 1,839 | 1,821 | 1,839 | 2,700 | 919.50 |
| 2015-05-08 | 1,835 | 1,853 | 1,815 | 1,815 | 2,800 | 907.50 |
| 2015-05-07 | 1,815 | 1,854 | 1,811 | 1,854 | 10,300 | 927 |
| 2015-05-01 | 1,806 | 1,817 | 1,800 | 1,815 | 5,500 | 907.50 |
| 2015-04-30 | 1,803 | 1,820 | 1,790 | 1,806 | 8,500 | 903 |
| 2015-04-28 | 1,825 | 1,825 | 1,799 | 1,823 | 5,500 | 911.50 |
| 2015-04-27 | 1,820 | 1,823 | 1,815 | 1,823 | 8,300 | 911.50 |
| 2015-04-24 | 1,830 | 1,848 | 1,822 | 1,833 | 14,900 | 916.50 |
| 2015-04-23 | 1,873 | 1,873 | 1,849 | 1,850 | 8,200 | 925 |
| 2015-04-22 | 1,866 | 1,867 | 1,852 | 1,866 | 6,200 | 933 |
| 2015-04-21 | 1,870 | 1,882 | 1,865 | 1,869 | 7,100 | 934.50 |
| 2015-04-20 | 1,878 | 1,893 | 1,875 | 1,875 | 13,800 | 937.50 |
| 2015-04-17 | 1,870 | 1,881 | 1,870 | 1,881 | 7,700 | 940.50 |
| 2015-04-16 | 1,863 | 1,866 | 1,851 | 1,863 | 5,200 | 931.50 |
| 2015-04-15 | 1,850 | 1,863 | 1,836 | 1,863 | 4,500 | 931.50 |
| 2015-04-14 | 1,856 | 1,859 | 1,835 | 1,859 | 5,900 | 929.50 |
| 2015-04-13 | 1,815 | 1,870 | 1,815 | 1,860 | 15,300 | 930 |
| 2015-04-10 | 1,814 | 1,820 | 1,810 | 1,815 | 5,600 | 907.50 |
| 2015-04-09 | 1,810 | 1,818 | 1,800 | 1,814 | 7,100 | 907 |
| 2015-04-08 | 1,795 | 1,814 | 1,791 | 1,808 | 9,200 | 904 |
| 2015-04-07 | 1,790 | 1,795 | 1,788 | 1,795 | 2,600 | 897.50 |
| 2015-04-06 | 1,789 | 1,795 | 1,781 | 1,787 | 3,500 | 893.50 |
| 2015-04-03 | 1,778 | 1,793 | 1,777 | 1,793 | 4,900 | 896.50 |
| 2015-04-02 | 1,765 | 1,778 | 1,760 | 1,778 | 6,300 | 889 |
| 2015-04-01 | 1,762 | 1,766 | 1,760 | 1,760 | 2,700 | 880 |
| 2015-03-31 | 1,765 | 1,766 | 1,762 | 1,766 | 5,200 | 883 |
| 2015-03-30 | 1,761 | 1,771 | 1,761 | 1,765 | 6,300 | 882.50 |
| 2015-03-27 | 1,768 | 1,781 | 1,768 | 1,772 | 4,600 | 886 |
| 2015-03-26 | 1,772 | 1,777 | 1,768 | 1,768 | 5,900 | 884 |
| 2015-03-25 | 1,777 | 1,782 | 1,770 | 1,776 | 6,400 | 888 |
| 2015-03-24 | 1,771 | 1,783 | 1,770 | 1,780 | 7,200 | 890 |
| 2015-03-23 | 1,777 | 1,789 | 1,769 | 1,771 | 9,900 | 885.50 |
| 2015-03-20 | 1,777 | 1,784 | 1,767 | 1,773 | 3,100 | 886.50 |
| 2015-03-19 | 1,781 | 1,783 | 1,759 | 1,765 | 5,900 | 882.50 |
| 2015-03-18 | 1,775 | 1,779 | 1,771 | 1,779 | 11,100 | 889.50 |
| 2015-03-17 | 1,766 | 1,775 | 1,745 | 1,775 | 10,600 | 887.50 |
| 2015-03-16 | 1,709 | 1,768 | 1,709 | 1,767 | 11,300 | 883.50 |
| 2015-03-13 | 1,700 | 1,720 | 1,691 | 1,711 | 5,000 | 855.50 |
| 2015-03-12 | 1,676 | 1,696 | 1,676 | 1,685 | 6,000 | 842.50 |
| 2015-03-11 | 1,650 | 1,675 | 1,650 | 1,674 | 22,400 | 837 |
| 2015-03-10 | 1,660 | 1,671 | 1,657 | 1,657 | 3,300 | 828.50 |
| 2015-03-09 | 1,669 | 1,683 | 1,656 | 1,660 | 16,900 | 830 |
| 2015-03-06 | 1,650 | 1,680 | 1,634 | 1,660 | 26,700 | 830 |
| 2015-03-05 | 1,700 | 1,728 | 1,691 | 1,700 | 25,900 | 850 |
| 2015-03-04 | 1,700 | 1,703 | 1,691 | 1,700 | 6,100 | 850 |
| 2015-03-03 | 1,715 | 1,715 | 1,700 | 1,700 | 6,700 | 850 |
| 2015-03-02 | 1,740 | 1,750 | 1,581 | 1,710 | 8,100 | 855 |
| 2015-02-27 | 1,750 | 1,750 | 1,720 | 1,720 | 6,100 | 860 |
| 2015-02-26 | 1,692 | 1,730 | 1,687 | 1,730 | 4,700 | 865 |
| 2015-02-25 | 1,717 | 1,717 | 1,673 | 1,692 | 12,300 | 846 |
| 2015-02-24 | 1,697 | 1,697 | 1,673 | 1,679 | 7,100 | 839.50 |
| 2015-02-23 | 1,710 | 1,710 | 1,685 | 1,697 | 12,500 | 848.50 |
| 2015-02-20 | 1,615 | 1,664 | 1,615 | 1,664 | 8,900 | 832 |
| 2015-02-19 | 1,599 | 1,613 | 1,598 | 1,613 | 2,300 | 806.50 |
| 2015-02-18 | 1,598 | 1,598 | 1,587 | 1,594 | 4,800 | 797 |
| 2015-02-17 | 1,588 | 1,591 | 1,580 | 1,591 | 7,100 | 795.50 |
| 2015-02-16 | 1,585 | 1,585 | 1,575 | 1,582 | 11,800 | 791 |
| 2015-02-13 | 1,577 | 1,582 | 1,550 | 1,567 | 34,300 | 783.50 |
| 2015-02-12 | 1,603 | 1,604 | 1,584 | 1,584 | 13,400 | 792 |
| 2015-02-10 | 1,575 | 1,594 | 1,571 | 1,590 | 14,800 | 795 |
| 2015-02-09 | 1,580 | 1,590 | 1,573 | 1,576 | 15,800 | 788 |
| 2015-02-06 | 1,555 | 1,573 | 1,550 | 1,567 | 12,100 | 783.50 |
| 2015-02-05 | 1,546 | 1,548 | 1,541 | 1,545 | 17,800 | 772.50 |
| 2015-02-04 | 1,540 | 1,552 | 1,540 | 1,546 | 9,500 | 773 |
| 2015-02-03 | 1,574 | 1,576 | 1,546 | 1,548 | 14,000 | 774 |
| 2015-02-02 | 1,582 | 1,582 | 1,568 | 1,573 | 11,300 | 786.50 |
| 2015-01-30 | 1,583 | 1,590 | 1,575 | 1,575 | 9,700 | 787.50 |
| 2015-01-29 | 1,579 | 1,579 | 1,568 | 1,568 | 7,600 | 784 |
| 2015-01-28 | 1,583 | 1,584 | 1,555 | 1,579 | 15,700 | 789.50 |
| 2015-01-27 | 1,595 | 1,604 | 1,584 | 1,584 | 10,100 | 792 |
| 2015-01-26 | 1,605 | 1,605 | 1,594 | 1,594 | 6,500 | 797 |
| 2015-01-23 | 1,610 | 1,610 | 1,605 | 1,608 | 15,300 | 804 |
| 2015-01-22 | 1,627 | 1,636 | 1,611 | 1,618 | 3,700 | 809 |
| 2015-01-21 | 1,631 | 1,631 | 1,626 | 1,626 | 5,900 | 813 |
| 2015-01-20 | 1,640 | 1,640 | 1,629 | 1,631 | 7,600 | 815.50 |
| 2015-01-19 | 1,654 | 1,655 | 1,636 | 1,636 | 9,900 | 818 |
| 2015-01-16 | 1,635 | 1,651 | 1,633 | 1,646 | 18,600 | 823 |
| 2015-01-15 | 1,690 | 1,691 | 1,686 | 1,686 | 2,100 | 843 |
| 2015-01-14 | 1,690 | 1,714 | 1,688 | 1,692 | 5,300 | 846 |
| 2015-01-13 | 1,700 | 1,749 | 1,700 | 1,714 | 4,600 | 857 |
| 2015-01-09 | 1,721 | 1,725 | 1,698 | 1,725 | 2,600 | 862.50 |
| 2015-01-08 | 1,717 | 1,727 | 1,711 | 1,721 | 6,100 | 860.50 |
| 2015-01-07 | 1,681 | 1,717 | 1,681 | 1,717 | 5,400 | 858.50 |
| 2015-01-06 | 1,704 | 1,716 | 1,703 | 1,715 | 2,400 | 857.50 |
| 2015-01-05 | 1,720 | 1,725 | 1,718 | 1,720 | 4,400 | 860 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
