9531 東京ガス(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 | 560.9 | 573.1 | 560.1 | 570.8 | 8,909,000 | 2,854 |
| 2015-12-29 | 554.5 | 561.7 | 548.8 | 559.9 | 6,030,000 | 2,799.50 |
| 2015-12-28 | 546.2 | 558.1 | 546.1 | 553.6 | 7,032,000 | 2,768 |
| 2015-12-25 | 556 | 559.4 | 543.3 | 545.5 | 6,291,000 | 2,727.50 |
| 2015-12-24 | 561.2 | 567.9 | 555.2 | 555.8 | 8,488,000 | 2,779 |
| 2015-12-22 | 545 | 553.9 | 544.2 | 551.2 | 8,319,000 | 2,756 |
| 2015-12-21 | 549.9 | 555.2 | 542 | 548.5 | 13,851,000 | 2,742.50 |
| 2015-12-18 | 565 | 579 | 554.3 | 554.7 | 18,413,000 | 2,773.50 |
| 2015-12-17 | 575 | 575.4 | 567.1 | 567.9 | 12,425,000 | 2,839.50 |
| 2015-12-16 | 572.1 | 575.2 | 565 | 567.4 | 8,418,000 | 2,837 |
| 2015-12-15 | 573.2 | 573.7 | 563.4 | 568 | 9,619,000 | 2,840 |
| 2015-12-14 | 574.3 | 577.7 | 570.1 | 574.9 | 9,301,000 | 2,874.50 |
| 2015-12-11 | 581.9 | 590.2 | 579.6 | 587.8 | 11,978,000 | 2,939 |
| 2015-12-10 | 584.7 | 587.4 | 583.3 | 586 | 8,951,000 | 2,930 |
| 2015-12-09 | 592 | 594.6 | 586.4 | 589.7 | 9,983,000 | 2,948.50 |
| 2015-12-08 | 602.6 | 603.1 | 594.5 | 596.7 | 7,618,000 | 2,983.50 |
| 2015-12-07 | 610 | 610.3 | 601.1 | 602.2 | 7,782,000 | 3,011 |
| 2015-12-04 | 601.9 | 606.9 | 595.2 | 606.9 | 9,869,000 | 3,034.50 |
| 2015-12-03 | 605.1 | 614.3 | 604.8 | 609.3 | 7,158,000 | 3,046.50 |
| 2015-12-02 | 613.1 | 620.9 | 611 | 611 | 9,058,000 | 3,055 |
| 2015-12-01 | 591 | 613 | 590.4 | 613 | 13,644,000 | 3,065 |
| 2015-11-30 | 591.1 | 591.7 | 584 | 588.1 | 16,525,000 | 2,940.50 |
| 2015-11-27 | 595.3 | 597.5 | 590.1 | 591.2 | 7,122,000 | 2,956 |
| 2015-11-26 | 592.4 | 598.2 | 591.2 | 595.5 | 6,371,000 | 2,977.50 |
| 2015-11-25 | 585.7 | 596.3 | 584.5 | 591.9 | 8,964,000 | 2,959.50 |
| 2015-11-24 | 588.1 | 591.2 | 586.6 | 590 | 10,268,000 | 2,950 |
| 2015-11-20 | 581.7 | 588.5 | 581.5 | 588.5 | 10,346,000 | 2,942.50 |
| 2015-11-19 | 590.5 | 596.3 | 583.8 | 584.8 | 8,684,000 | 2,924 |
| 2015-11-18 | 580 | 583.6 | 575.9 | 583.6 | 9,592,000 | 2,918 |
| 2015-11-17 | 580.3 | 583 | 577.1 | 580.5 | 7,468,000 | 2,902.50 |
| 2015-11-16 | 570 | 576.6 | 567.8 | 574 | 8,234,000 | 2,870 |
| 2015-11-13 | 586 | 587.6 | 573.6 | 575.6 | 10,017,000 | 2,878 |
| 2015-11-12 | 586.4 | 590.8 | 584.1 | 589.5 | 6,852,000 | 2,947.50 |
| 2015-11-11 | 588.9 | 590 | 583.2 | 584.9 | 7,559,000 | 2,924.50 |
| 2015-11-10 | 595.3 | 598.1 | 590.5 | 592.1 | 7,180,000 | 2,960.50 |
| 2015-11-09 | 603.3 | 603.9 | 594.6 | 596.9 | 9,677,000 | 2,984.50 |
| 2015-11-06 | 593.6 | 598.1 | 586.6 | 596.1 | 10,398,000 | 2,980.50 |
| 2015-11-05 | 586 | 595.3 | 585.4 | 590.1 | 8,085,000 | 2,950.50 |
| 2015-11-04 | 592.1 | 592.8 | 583 | 584.3 | 11,222,000 | 2,921.50 |
| 2015-11-02 | 596 | 599.1 | 580.2 | 582.1 | 11,434,000 | 2,910.50 |
| 2015-10-30 | 615.5 | 620.5 | 600.4 | 601.6 | 13,054,000 | 3,008 |
| 2015-10-29 | 612.4 | 624.5 | 611 | 616.4 | 21,663,000 | 3,082 |
| 2015-10-28 | 616 | 618.2 | 608 | 612.6 | 9,686,000 | 3,063 |
| 2015-10-27 | 615.2 | 622.8 | 614.7 | 616.3 | 7,683,000 | 3,081.50 |
| 2015-10-26 | 624.9 | 625.5 | 616.5 | 617.3 | 5,528,000 | 3,086.50 |
| 2015-10-23 | 620.9 | 622.1 | 613.1 | 615.4 | 6,181,000 | 3,077 |
| 2015-10-22 | 599.1 | 606.8 | 598 | 604.4 | 3,474,000 | 3,022 |
| 2015-10-21 | 604.4 | 606.8 | 595.3 | 605.8 | 4,922,000 | 3,029 |
| 2015-10-20 | 603.3 | 607.8 | 597.6 | 598.2 | 6,926,000 | 2,991 |
| 2015-10-19 | 596.9 | 601.9 | 591.9 | 597.2 | 4,637,000 | 2,986 |
| 2015-10-16 | 607.2 | 611.8 | 600.9 | 601.9 | 7,524,000 | 3,009.50 |
| 2015-10-15 | 589.4 | 600.3 | 586 | 596.8 | 6,849,000 | 2,984 |
| 2015-10-14 | 589.8 | 594.3 | 583.4 | 586.4 | 8,352,000 | 2,932 |
| 2015-10-13 | 594.1 | 597.7 | 590.7 | 592.1 | 7,862,000 | 2,960.50 |
| 2015-10-09 | 582.6 | 597.7 | 580.3 | 596.3 | 9,193,000 | 2,981.50 |
| 2015-10-08 | 576.7 | 581.8 | 567.6 | 576.1 | 9,330,000 | 2,880.50 |
| 2015-10-07 | 573.2 | 581.2 | 566.1 | 574.9 | 9,713,000 | 2,874.50 |
| 2015-10-06 | 572.2 | 573.4 | 567.2 | 567.6 | 9,583,000 | 2,838 |
| 2015-10-05 | 565.8 | 570.9 | 557.6 | 562.2 | 10,418,000 | 2,811 |
| 2015-10-02 | 560.5 | 565.8 | 555.2 | 565.7 | 8,855,000 | 2,828.50 |
| 2015-10-01 | 575.2 | 578.9 | 563.4 | 573.5 | 10,606,000 | 2,867.50 |
| 2015-09-30 | 577.1 | 584.4 | 567.2 | 577.8 | 11,030,000 | 2,889 |
| 2015-09-29 | 587 | 592.7 | 577.3 | 577.5 | 12,598,000 | 2,887.50 |
| 2015-09-28 | 598.8 | 608.7 | 588.8 | 592.5 | 7,936,000 | 2,962.50 |
| 2015-09-25 | 571 | 603 | 570 | 601.1 | 14,134,000 | 3,005.50 |
| 2015-09-24 | 618.1 | 619.6 | 574.8 | 574.8 | 13,781,000 | 2,874 |
| 2015-09-18 | 622.2 | 627.1 | 617 | 620.7 | 10,999,000 | 3,103.50 |
| 2015-09-17 | 622 | 629 | 619.3 | 623.8 | 7,524,000 | 3,119 |
| 2015-09-16 | 616.6 | 619.6 | 607.2 | 616.3 | 5,925,000 | 3,081.50 |
| 2015-09-15 | 612.4 | 628.1 | 612 | 616.5 | 8,682,000 | 3,082.50 |
| 2015-09-14 | 625 | 631.2 | 622.7 | 622.7 | 4,973,000 | 3,113.50 |
| 2015-09-11 | 618 | 626.1 | 616.6 | 618 | 10,077,000 | 3,090 |
| 2015-09-10 | 617.3 | 628.9 | 615 | 628.4 | 4,757,000 | 3,142 |
| 2015-09-09 | 618 | 634 | 615.4 | 633.8 | 6,110,000 | 3,169 |
| 2015-09-08 | 616.5 | 618.4 | 598.2 | 600.9 | 4,906,000 | 3,004.50 |
| 2015-09-07 | 608.3 | 619 | 603 | 612.7 | 4,633,000 | 3,063.50 |
| 2015-09-04 | 623.6 | 626.4 | 602.5 | 609.6 | 7,343,000 | 3,048 |
| 2015-09-03 | 625 | 630.6 | 614.3 | 616.1 | 5,672,000 | 3,080.50 |
| 2015-09-02 | 617.1 | 631.5 | 611.3 | 615.7 | 10,108,000 | 3,078.50 |
| 2015-09-01 | 657.6 | 659 | 634.4 | 634.4 | 6,356,000 | 3,172 |
| 2015-08-31 | 660 | 666.2 | 655.7 | 663.3 | 5,633,000 | 3,316.50 |
| 2015-08-28 | 660 | 670.5 | 654 | 663.7 | 8,108,000 | 3,318.50 |
| 2015-08-27 | 649.2 | 662.6 | 645 | 650 | 8,974,000 | 3,250 |
| 2015-08-26 | 623.6 | 643.2 | 622.1 | 641.7 | 10,848,000 | 3,208.50 |
| 2015-08-25 | 639.1 | 663.9 | 623.7 | 623.7 | 18,335,000 | 3,118.50 |
| 2015-08-24 | 680.3 | 689.4 | 657.2 | 657.3 | 10,864,000 | 3,286.50 |
| 2015-08-21 | 698 | 710 | 694.4 | 695.1 | 10,046,000 | 3,475.50 |
| 2015-08-20 | 706.6 | 717.2 | 684.4 | 705.4 | 9,893,000 | 3,527 |
| 2015-08-19 | 704.2 | 724.9 | 704.1 | 715.3 | 11,051,000 | 3,576.50 |
| 2015-08-18 | 702 | 706.8 | 695.3 | 704.1 | 5,247,000 | 3,520.50 |
| 2015-08-17 | 702 | 708.5 | 700.4 | 705 | 5,565,000 | 3,525 |
| 2015-08-14 | 700 | 702.5 | 694.3 | 699.2 | 5,107,000 | 3,496 |
| 2015-08-13 | 693.4 | 702.6 | 690.8 | 699.3 | 7,758,000 | 3,496.50 |
| 2015-08-12 | 699.7 | 702.7 | 686.5 | 692 | 5,650,000 | 3,460 |
| 2015-08-11 | 710 | 711.8 | 691.3 | 700.2 | 11,647,000 | 3,501 |
| 2015-08-10 | 705 | 709.1 | 701.5 | 707.5 | 9,783,000 | 3,537.50 |
| 2015-08-07 | 699.8 | 703.1 | 692 | 700.5 | 6,562,000 | 3,502.50 |
| 2015-08-06 | 699.2 | 708.8 | 698.7 | 700.7 | 9,936,000 | 3,503.50 |
| 2015-08-05 | 700 | 704.6 | 692.4 | 698.7 | 11,017,000 | 3,493.50 |
| 2015-08-04 | 677 | 696.1 | 675.9 | 693 | 11,192,000 | 3,465 |
| 2015-08-03 | 667.6 | 679.5 | 665 | 673.2 | 7,509,000 | 3,366 |
| 2015-07-31 | 672.8 | 673.3 | 661.8 | 669.6 | 11,404,000 | 3,348 |
| 2015-07-30 | 673 | 681.5 | 666.8 | 672.8 | 9,376,000 | 3,364 |
| 2015-07-29 | 664 | 670.6 | 664 | 669.7 | 3,782,000 | 3,348.50 |
| 2015-07-28 | 662.4 | 669.2 | 660.4 | 663 | 5,299,000 | 3,315 |
| 2015-07-27 | 660 | 669.9 | 660 | 665.9 | 4,552,000 | 3,329.50 |
| 2015-07-24 | 669.9 | 670.8 | 664.7 | 666.6 | 5,400,000 | 3,333 |
| 2015-07-23 | 677.8 | 678.8 | 669.2 | 671.9 | 3,931,000 | 3,359.50 |
| 2015-07-22 | 677.8 | 679.8 | 671.5 | 673.5 | 4,579,000 | 3,367.50 |
| 2015-07-21 | 672.8 | 681.2 | 669 | 679.3 | 6,024,000 | 3,396.50 |
| 2015-07-17 | 668.7 | 672.9 | 666.1 | 670.5 | 4,000,000 | 3,352.50 |
| 2015-07-16 | 668.7 | 671.9 | 662.6 | 671.9 | 7,266,000 | 3,359.50 |
| 2015-07-15 | 668 | 668.2 | 660.8 | 662.5 | 8,979,000 | 3,312.50 |
| 2015-07-14 | 670.5 | 673.4 | 662.4 | 665.4 | 7,357,000 | 3,327 |
| 2015-07-13 | 649.1 | 663.1 | 646.6 | 661.5 | 7,917,000 | 3,307.50 |
| 2015-07-10 | 646.6 | 653.1 | 641.3 | 642.8 | 11,964,000 | 3,214 |
| 2015-07-09 | 638.7 | 642 | 630.1 | 640.3 | 9,580,000 | 3,201.50 |
| 2015-07-08 | 649.1 | 654.3 | 643 | 643 | 9,021,000 | 3,215 |
| 2015-07-07 | 656.7 | 659.9 | 652.9 | 656.9 | 7,997,000 | 3,284.50 |
| 2015-07-06 | 641.2 | 649.6 | 641.2 | 644.6 | 7,094,000 | 3,223 |
| 2015-07-03 | 650 | 661.1 | 647.3 | 651.2 | 9,000,000 | 3,256 |
| 2015-07-02 | 650.4 | 655.9 | 647.1 | 651.2 | 8,475,000 | 3,256 |
| 2015-07-01 | 652.6 | 654 | 640.8 | 642.3 | 9,770,000 | 3,211.50 |
| 2015-06-30 | 660.6 | 663.1 | 647.7 | 650 | 11,212,000 | 3,250 |
| 2015-06-29 | 655.1 | 662.5 | 653.7 | 657 | 7,613,000 | 3,285 |
| 2015-06-26 | 676.8 | 678.3 | 666.1 | 671.4 | 6,103,000 | 3,357 |
| 2015-06-25 | 678.6 | 687 | 673.3 | 673.3 | 10,171,000 | 3,366.50 |
| 2015-06-24 | 696.3 | 697.6 | 686.5 | 686.5 | 11,073,000 | 3,432.50 |
| 2015-06-23 | 688 | 699.1 | 683.3 | 696.8 | 9,938,000 | 3,484 |
| 2015-06-22 | 669.5 | 685 | 669.4 | 684 | 8,192,000 | 3,420 |
| 2015-06-19 | 678.9 | 682.6 | 668.4 | 670.9 | 15,182,000 | 3,354.50 |
| 2015-06-18 | 685 | 689.9 | 680.5 | 687 | 6,998,000 | 3,435 |
| 2015-06-17 | 697.3 | 701.1 | 687.8 | 688.3 | 7,184,000 | 3,441.50 |
| 2015-06-16 | 689.9 | 698 | 689.9 | 695.2 | 5,791,000 | 3,476 |
| 2015-06-15 | 682.5 | 696.5 | 681.8 | 694.9 | 9,631,000 | 3,474.50 |
| 2015-06-12 | 701.5 | 701.9 | 690.4 | 692.5 | 15,624,000 | 3,462.50 |
| 2015-06-11 | 695.1 | 707.9 | 693.6 | 704.4 | 15,031,000 | 3,522 |
| 2015-06-10 | 692.1 | 702.9 | 686.9 | 697.3 | 14,092,000 | 3,486.50 |
| 2015-06-09 | 676.5 | 695.6 | 676 | 690.6 | 14,020,000 | 3,453 |
| 2015-06-08 | 677.7 | 686.6 | 677.7 | 681.5 | 8,904,000 | 3,407.50 |
| 2015-06-05 | 675 | 684.6 | 672.9 | 682.1 | 10,199,000 | 3,410.50 |
| 2015-06-04 | 694.8 | 694.8 | 680 | 680.1 | 11,680,000 | 3,400.50 |
| 2015-06-03 | 700 | 703.4 | 689 | 695 | 10,775,000 | 3,475 |
| 2015-06-02 | 692 | 697.1 | 687.4 | 695.4 | 9,542,000 | 3,477 |
| 2015-06-01 | 677.8 | 688 | 676.1 | 686.9 | 7,826,000 | 3,434.50 |
| 2015-05-29 | 689.7 | 699.9 | 687 | 688.1 | 13,745,000 | 3,440.50 |
| 2015-05-28 | 673.9 | 684.1 | 670.1 | 683.4 | 13,284,000 | 3,417 |
| 2015-05-27 | 682 | 682.2 | 673.3 | 673.9 | 10,077,000 | 3,369.50 |
| 2015-05-26 | 683.6 | 685.5 | 682.1 | 682.2 | 6,076,000 | 3,411 |
| 2015-05-25 | 682 | 684.9 | 677.2 | 680.4 | 7,420,000 | 3,402 |
| 2015-05-22 | 679.6 | 680.2 | 674.3 | 677.2 | 5,729,000 | 3,386 |
| 2015-05-21 | 681.5 | 682 | 672.1 | 679.1 | 10,818,000 | 3,395.50 |
| 2015-05-20 | 675.7 | 679.8 | 672 | 677.3 | 10,957,000 | 3,386.50 |
| 2015-05-19 | 671.3 | 676.8 | 669.3 | 673.5 | 10,022,000 | 3,367.50 |
| 2015-05-18 | 672.6 | 677.1 | 668.6 | 673.7 | 12,968,000 | 3,368.50 |
| 2015-05-15 | 684.9 | 685 | 666 | 670.5 | 14,376,000 | 3,352.50 |
| 2015-05-14 | 688.9 | 690.4 | 683.2 | 684.1 | 7,925,000 | 3,420.50 |
| 2015-05-13 | 683.7 | 695.3 | 682 | 690.3 | 8,048,000 | 3,451.50 |
| 2015-05-12 | 687.5 | 695.8 | 686 | 692.5 | 9,129,000 | 3,462.50 |
| 2015-05-11 | 699.5 | 699.8 | 688.9 | 690.7 | 9,349,000 | 3,453.50 |
| 2015-05-08 | 672.8 | 687.7 | 666.1 | 687.7 | 12,219,000 | 3,438.50 |
| 2015-05-07 | 671.1 | 677.2 | 665.6 | 673 | 12,744,000 | 3,365 |
| 2015-05-01 | 689 | 691.1 | 668.7 | 677.5 | 17,095,000 | 3,387.50 |
| 2015-04-30 | 707.1 | 714.5 | 691.4 | 692.5 | 19,886,000 | 3,462.50 |
| 2015-04-28 | 750 | 764.6 | 728.3 | 736 | 14,336,000 | 3,680 |
| 2015-04-27 | 744.1 | 751.8 | 737.1 | 743 | 6,646,000 | 3,715 |
| 2015-04-24 | 752.9 | 753.6 | 746.1 | 748.2 | 4,259,000 | 3,741 |
| 2015-04-23 | 749 | 751.4 | 744.5 | 748.9 | 5,921,000 | 3,744.50 |
| 2015-04-22 | 746.9 | 747.9 | 741.3 | 744.1 | 6,180,000 | 3,720.50 |
| 2015-04-21 | 736.1 | 747.8 | 733.1 | 746.9 | 7,792,000 | 3,734.50 |
| 2015-04-20 | 735.3 | 739.2 | 730.7 | 731.5 | 7,115,000 | 3,657.50 |
| 2015-04-17 | 736 | 743.8 | 735.1 | 740.4 | 6,259,000 | 3,702 |
| 2015-04-16 | 743.5 | 747 | 738.6 | 747 | 9,760,000 | 3,735 |
| 2015-04-15 | 757.1 | 761.6 | 748.8 | 749.8 | 8,849,000 | 3,749 |
| 2015-04-14 | 758.8 | 764.9 | 754.3 | 761.2 | 8,054,000 | 3,806 |
| 2015-04-13 | 772.1 | 775.1 | 754.3 | 758.2 | 14,905,000 | 3,791 |
| 2015-04-10 | 800.9 | 801.1 | 781.3 | 785.9 | 14,673,000 | 3,929.50 |
| 2015-04-09 | 802 | 804.6 | 793.7 | 799.5 | 7,177,000 | 3,997.50 |
| 2015-04-08 | 796.6 | 799.1 | 780.3 | 799.1 | 12,200,000 | 3,995.50 |
| 2015-04-07 | 792.7 | 801.4 | 779.3 | 781.6 | 10,224,000 | 3,908 |
| 2015-04-06 | 776.6 | 785.4 | 773.2 | 781.9 | 3,502,000 | 3,909.50 |
| 2015-04-03 | 774.6 | 780.8 | 768.5 | 779.9 | 6,418,000 | 3,899.50 |
| 2015-04-02 | 757.5 | 778.8 | 755.1 | 770.8 | 10,153,000 | 3,854 |
| 2015-04-01 | 749.1 | 758 | 742.7 | 751.2 | 9,347,000 | 3,756 |
| 2015-03-31 | 770.8 | 773.4 | 756.2 | 756.2 | 9,657,000 | 3,781 |
| 2015-03-30 | 751 | 760 | 747.1 | 757.9 | 6,356,000 | 3,789.50 |
| 2015-03-27 | 750.4 | 764 | 746.9 | 755.5 | 5,903,000 | 3,777.50 |
| 2015-03-26 | 766.7 | 766.7 | 751.1 | 755.8 | 6,032,000 | 3,779 |
| 2015-03-25 | 764.2 | 768 | 755.1 | 767.4 | 7,846,000 | 3,837 |
| 2015-03-24 | 762.5 | 770.3 | 760.7 | 763.7 | 8,483,000 | 3,818.50 |
| 2015-03-23 | 762.9 | 769.8 | 761 | 766.6 | 6,001,000 | 3,833 |
| 2015-03-20 | 766.9 | 766.9 | 754.2 | 762.2 | 7,890,000 | 3,811 |
| 2015-03-19 | 762.2 | 770 | 758.6 | 765.4 | 7,098,000 | 3,827 |
| 2015-03-18 | 755 | 763.8 | 755 | 762 | 7,259,000 | 3,810 |
| 2015-03-17 | 761.2 | 762.4 | 753.3 | 756.5 | 8,915,000 | 3,782.50 |
| 2015-03-16 | 742.8 | 747.6 | 738.1 | 739.3 | 5,805,000 | 3,696.50 |
| 2015-03-13 | 736.9 | 750.4 | 728 | 750 | 16,846,000 | 3,750 |
| 2015-03-12 | 729.9 | 735.2 | 729.5 | 733.5 | 7,837,000 | 3,667.50 |
| 2015-03-11 | 716 | 730.3 | 715.5 | 724.5 | 6,022,000 | 3,622.50 |
| 2015-03-10 | 732 | 732.7 | 717.4 | 722.1 | 8,268,000 | 3,610.50 |
| 2015-03-09 | 740.5 | 740.5 | 729.1 | 731.5 | 6,528,000 | 3,657.50 |
| 2015-03-06 | 741.2 | 748.4 | 737 | 740.1 | 8,054,000 | 3,700.50 |
| 2015-03-05 | 732.3 | 740.9 | 731.3 | 740.7 | 6,379,000 | 3,703.50 |
| 2015-03-04 | 749.5 | 750.4 | 728.3 | 735.4 | 8,488,000 | 3,677 |
| 2015-03-03 | 741.8 | 751.4 | 738.7 | 749.4 | 10,350,000 | 3,747 |
| 2015-03-02 | 729.4 | 741.8 | 725 | 740.7 | 7,224,000 | 3,703.50 |
| 2015-02-27 | 730.6 | 731.5 | 699.4 | 728.2 | 11,150,000 | 3,641 |
| 2015-02-26 | 730 | 733.2 | 721.2 | 733.2 | 8,373,000 | 3,666 |
| 2015-02-25 | 731.9 | 737.5 | 729.1 | 731.9 | 10,827,000 | 3,659.50 |
| 2015-02-24 | 730 | 731.7 | 726.1 | 731.5 | 8,971,000 | 3,657.50 |
| 2015-02-23 | 735.4 | 739.8 | 729.4 | 734 | 8,276,000 | 3,670 |
| 2015-02-20 | 731.6 | 734 | 727.7 | 732.9 | 8,317,000 | 3,664.50 |
| 2015-02-19 | 731 | 736 | 728.9 | 731 | 9,960,000 | 3,655 |
| 2015-02-18 | 728.6 | 734.5 | 723.6 | 731 | 8,844,000 | 3,655 |
| 2015-02-17 | 724.4 | 729.4 | 714.6 | 719 | 7,829,000 | 3,595 |
| 2015-02-16 | 714.8 | 719.9 | 710.1 | 719.2 | 8,048,000 | 3,596 |
| 2015-02-13 | 716 | 719.2 | 708 | 710.1 | 9,969,000 | 3,550.50 |
| 2015-02-12 | 723.5 | 727.5 | 715 | 716.3 | 11,565,000 | 3,581.50 |
| 2015-02-10 | 715 | 716.9 | 708.1 | 716.5 | 6,950,000 | 3,582.50 |
| 2015-02-09 | 715.4 | 718.2 | 705.4 | 712.8 | 8,589,000 | 3,564 |
| 2015-02-06 | 707.3 | 719.4 | 706.8 | 710.5 | 9,658,000 | 3,552.50 |
| 2015-02-05 | 724.6 | 726.8 | 696.9 | 697.3 | 12,996,000 | 3,486.50 |
| 2015-02-04 | 722 | 731 | 721 | 724.5 | 10,065,000 | 3,622.50 |
| 2015-02-03 | 720.9 | 721.8 | 711.1 | 713.6 | 9,000,000 | 3,568 |
| 2015-02-02 | 703.2 | 722.5 | 699.2 | 720.9 | 9,090,000 | 3,604.50 |
| 2015-01-30 | 706.9 | 712.3 | 700.7 | 706.3 | 11,061,000 | 3,531.50 |
| 2015-01-29 | 697.1 | 709 | 697.1 | 702.6 | 6,906,000 | 3,513 |
| 2015-01-28 | 694.8 | 709.7 | 693.9 | 706.4 | 8,625,000 | 3,532 |
| 2015-01-27 | 696.5 | 705.2 | 689.5 | 704.9 | 10,142,000 | 3,524.50 |
| 2015-01-26 | 680.7 | 693.5 | 680.7 | 692.5 | 6,859,000 | 3,462.50 |
| 2015-01-23 | 685 | 687.3 | 683.1 | 686.1 | 7,161,000 | 3,430.50 |
| 2015-01-22 | 679.9 | 680.8 | 672 | 679.6 | 8,007,000 | 3,398 |
| 2015-01-21 | 678.7 | 685.7 | 675.1 | 679.9 | 10,820,000 | 3,399.50 |
| 2015-01-20 | 675 | 686 | 673.8 | 685 | 10,778,000 | 3,425 |
| 2015-01-19 | 661 | 675 | 661 | 671.2 | 10,603,000 | 3,356 |
| 2015-01-16 | 645 | 658.1 | 644 | 658.1 | 7,016,000 | 3,290.50 |
| 2015-01-15 | 650 | 659.3 | 649.7 | 657.3 | 10,339,000 | 3,286.50 |
| 2015-01-14 | 633.9 | 647.9 | 633.9 | 645.6 | 12,103,000 | 3,228 |
| 2015-01-13 | 629.9 | 636.9 | 622.2 | 636.9 | 8,027,000 | 3,184.50 |
| 2015-01-09 | 633 | 637.3 | 630.1 | 633.5 | 6,587,000 | 3,167.50 |
| 2015-01-08 | 628.6 | 637 | 626.6 | 630.7 | 9,246,000 | 3,153.50 |
| 2015-01-07 | 622.6 | 627.9 | 619.7 | 620.2 | 6,160,000 | 3,101 |
| 2015-01-06 | 633.3 | 635 | 625.2 | 625.2 | 9,570,000 | 3,126 |
| 2015-01-05 | 650 | 650 | 638 | 643.3 | 8,963,000 | 3,216.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株
