1959 (株)九電工 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 | 2,196 | 2,196 | 2,161 | 2,176 | 100,000 | 2,176 |
| 2015-12-29 | 2,125 | 2,177 | 2,125 | 2,171 | 91,000 | 2,171 |
| 2015-12-28 | 2,121 | 2,157 | 2,121 | 2,137 | 40,000 | 2,137 |
| 2015-12-25 | 2,137 | 2,158 | 2,125 | 2,138 | 183,000 | 2,138 |
| 2015-12-24 | 2,209 | 2,220 | 2,134 | 2,137 | 112,000 | 2,137 |
| 2015-12-22 | 2,130 | 2,210 | 2,130 | 2,205 | 216,000 | 2,205 |
| 2015-12-21 | 2,158 | 2,160 | 2,120 | 2,126 | 107,000 | 2,126 |
| 2015-12-18 | 2,194 | 2,240 | 2,169 | 2,183 | 260,000 | 2,183 |
| 2015-12-17 | 2,178 | 2,200 | 2,151 | 2,194 | 212,000 | 2,194 |
| 2015-12-16 | 2,120 | 2,158 | 2,099 | 2,135 | 194,000 | 2,135 |
| 2015-12-15 | 2,147 | 2,149 | 2,070 | 2,078 | 163,000 | 2,078 |
| 2015-12-14 | 2,135 | 2,147 | 2,099 | 2,147 | 264,000 | 2,147 |
| 2015-12-11 | 2,186 | 2,191 | 2,159 | 2,174 | 239,000 | 2,174 |
| 2015-12-10 | 2,225 | 2,225 | 2,183 | 2,186 | 200,000 | 2,186 |
| 2015-12-09 | 2,190 | 2,229 | 2,188 | 2,227 | 375,000 | 2,227 |
| 2015-12-08 | 2,189 | 2,216 | 2,150 | 2,176 | 186,000 | 2,176 |
| 2015-12-07 | 2,206 | 2,245 | 2,185 | 2,188 | 244,000 | 2,188 |
| 2015-12-04 | 2,250 | 2,252 | 2,199 | 2,206 | 212,000 | 2,206 |
| 2015-12-03 | 2,283 | 2,288 | 2,254 | 2,264 | 135,000 | 2,264 |
| 2015-12-02 | 2,280 | 2,305 | 2,239 | 2,291 | 198,000 | 2,291 |
| 2015-12-01 | 2,232 | 2,293 | 2,231 | 2,292 | 323,000 | 2,292 |
| 2015-11-30 | 2,201 | 2,248 | 2,195 | 2,241 | 179,000 | 2,241 |
| 2015-11-27 | 2,248 | 2,248 | 2,180 | 2,207 | 135,000 | 2,207 |
| 2015-11-26 | 2,204 | 2,241 | 2,204 | 2,234 | 160,000 | 2,234 |
| 2015-11-25 | 2,239 | 2,244 | 2,176 | 2,203 | 475,000 | 2,203 |
| 2015-11-24 | 2,340 | 2,340 | 2,261 | 2,272 | 292,000 | 2,272 |
| 2015-11-20 | 2,240 | 2,340 | 2,226 | 2,332 | 440,000 | 2,332 |
| 2015-11-19 | 2,247 | 2,270 | 2,214 | 2,228 | 260,000 | 2,228 |
| 2015-11-18 | 2,268 | 2,284 | 2,241 | 2,247 | 133,000 | 2,247 |
| 2015-11-17 | 2,285 | 2,295 | 2,257 | 2,257 | 144,000 | 2,257 |
| 2015-11-16 | 2,251 | 2,279 | 2,210 | 2,267 | 223,000 | 2,267 |
| 2015-11-13 | 2,271 | 2,300 | 2,263 | 2,275 | 166,000 | 2,275 |
| 2015-11-12 | 2,313 | 2,319 | 2,283 | 2,307 | 155,000 | 2,307 |
| 2015-11-11 | 2,320 | 2,350 | 2,320 | 2,335 | 165,000 | 2,335 |
| 2015-11-10 | 2,317 | 2,329 | 2,289 | 2,320 | 282,000 | 2,320 |
| 2015-11-09 | 2,370 | 2,370 | 2,332 | 2,348 | 284,000 | 2,348 |
| 2015-11-06 | 2,383 | 2,398 | 2,330 | 2,335 | 244,000 | 2,335 |
| 2015-11-05 | 2,324 | 2,437 | 2,324 | 2,383 | 352,000 | 2,383 |
| 2015-11-04 | 2,485 | 2,510 | 2,320 | 2,322 | 686,000 | 2,322 |
| 2015-11-02 | 2,490 | 2,518 | 2,448 | 2,485 | 552,000 | 2,485 |
| 2015-10-30 | 2,402 | 2,523 | 2,374 | 2,507 | 1,671,000 | 2,507 |
| 2015-10-29 | 2,155 | 2,297 | 2,114 | 2,285 | 1,277,000 | 2,285 |
| 2015-10-28 | 2,034 | 2,065 | 2,034 | 2,060 | 84,000 | 2,060 |
| 2015-10-27 | 2,070 | 2,071 | 2,030 | 2,034 | 169,000 | 2,034 |
| 2015-10-26 | 2,086 | 2,104 | 2,070 | 2,086 | 155,000 | 2,086 |
| 2015-10-23 | 2,075 | 2,075 | 2,051 | 2,059 | 174,000 | 2,059 |
| 2015-10-22 | 2,059 | 2,072 | 2,044 | 2,059 | 154,000 | 2,059 |
| 2015-10-21 | 2,056 | 2,067 | 2,042 | 2,058 | 108,000 | 2,058 |
| 2015-10-20 | 2,073 | 2,073 | 2,039 | 2,046 | 107,000 | 2,046 |
| 2015-10-19 | 2,058 | 2,075 | 2,038 | 2,061 | 97,000 | 2,061 |
| 2015-10-16 | 2,090 | 2,100 | 2,052 | 2,058 | 202,000 | 2,058 |
| 2015-10-15 | 2,069 | 2,088 | 2,069 | 2,088 | 106,000 | 2,088 |
| 2015-10-14 | 2,058 | 2,089 | 2,057 | 2,070 | 221,000 | 2,070 |
| 2015-10-13 | 2,023 | 2,069 | 2,003 | 2,059 | 434,000 | 2,059 |
| 2015-10-09 | 1,980 | 1,999 | 1,939 | 1,998 | 336,000 | 1,998 |
| 2015-10-08 | 2,030 | 2,031 | 1,965 | 1,971 | 264,000 | 1,971 |
| 2015-10-07 | 2,045 | 2,054 | 2,019 | 2,048 | 179,000 | 2,048 |
| 2015-10-06 | 2,074 | 2,074 | 2,052 | 2,066 | 172,000 | 2,066 |
| 2015-10-05 | 2,057 | 2,088 | 2,021 | 2,026 | 158,000 | 2,026 |
| 2015-10-02 | 2,030 | 2,041 | 1,991 | 2,035 | 189,000 | 2,035 |
| 2015-10-01 | 1,996 | 2,053 | 1,991 | 2,036 | 494,000 | 2,036 |
| 2015-09-30 | 1,907 | 1,998 | 1,907 | 1,987 | 277,000 | 1,987 |
| 2015-09-29 | 1,910 | 1,947 | 1,900 | 1,903 | 307,000 | 1,903 |
| 2015-09-28 | 1,897 | 1,950 | 1,884 | 1,935 | 148,000 | 1,935 |
| 2015-09-25 | 1,895 | 1,925 | 1,880 | 1,909 | 174,000 | 1,909 |
| 2015-09-24 | 1,923 | 1,945 | 1,904 | 1,907 | 233,000 | 1,907 |
| 2015-09-18 | 1,947 | 1,961 | 1,908 | 1,922 | 220,000 | 1,922 |
| 2015-09-17 | 1,911 | 1,941 | 1,904 | 1,930 | 170,000 | 1,930 |
| 2015-09-16 | 1,914 | 1,916 | 1,874 | 1,910 | 201,000 | 1,910 |
| 2015-09-15 | 1,932 | 1,940 | 1,875 | 1,893 | 311,000 | 1,893 |
| 2015-09-14 | 1,938 | 1,945 | 1,895 | 1,901 | 565,000 | 1,901 |
| 2015-09-11 | 1,940 | 1,953 | 1,866 | 1,909 | 739,000 | 1,909 |
| 2015-09-10 | 1,937 | 1,986 | 1,917 | 1,980 | 373,000 | 1,980 |
| 2015-09-09 | 2,039 | 2,040 | 1,961 | 2,011 | 317,000 | 2,011 |
| 2015-09-08 | 1,954 | 2,030 | 1,936 | 1,942 | 399,000 | 1,942 |
| 2015-09-07 | 2,060 | 2,060 | 1,960 | 1,974 | 821,000 | 1,974 |
| 2015-09-04 | 2,229 | 2,229 | 2,070 | 2,104 | 442,000 | 2,104 |
| 2015-09-03 | 2,218 | 2,248 | 2,182 | 2,193 | 414,000 | 2,193 |
| 2015-09-02 | 2,276 | 2,289 | 2,140 | 2,156 | 877,000 | 2,156 |
| 2015-09-01 | 2,395 | 2,433 | 2,307 | 2,312 | 546,000 | 2,312 |
| 2015-08-31 | 2,305 | 2,415 | 2,290 | 2,386 | 341,000 | 2,386 |
| 2015-08-28 | 2,268 | 2,305 | 2,240 | 2,293 | 283,000 | 2,293 |
| 2015-08-27 | 2,285 | 2,305 | 2,250 | 2,268 | 238,000 | 2,268 |
| 2015-08-26 | 2,204 | 2,254 | 2,170 | 2,225 | 219,000 | 2,225 |
| 2015-08-25 | 2,120 | 2,280 | 2,112 | 2,169 | 427,000 | 2,169 |
| 2015-08-24 | 2,230 | 2,301 | 2,183 | 2,190 | 311,000 | 2,190 |
| 2015-08-21 | 2,360 | 2,360 | 2,271 | 2,298 | 304,000 | 2,298 |
| 2015-08-20 | 2,477 | 2,498 | 2,371 | 2,378 | 267,000 | 2,378 |
| 2015-08-19 | 2,416 | 2,480 | 2,416 | 2,458 | 250,000 | 2,458 |
| 2015-08-18 | 2,427 | 2,487 | 2,427 | 2,461 | 240,000 | 2,461 |
| 2015-08-17 | 2,394 | 2,419 | 2,381 | 2,417 | 110,000 | 2,417 |
| 2015-08-14 | 2,367 | 2,429 | 2,367 | 2,417 | 140,000 | 2,417 |
| 2015-08-13 | 2,387 | 2,416 | 2,341 | 2,367 | 210,000 | 2,367 |
| 2015-08-12 | 2,485 | 2,485 | 2,379 | 2,387 | 260,000 | 2,387 |
| 2015-08-11 | 2,471 | 2,499 | 2,451 | 2,485 | 413,000 | 2,485 |
| 2015-08-10 | 2,347 | 2,447 | 2,343 | 2,447 | 635,000 | 2,447 |
| 2015-08-07 | 2,303 | 2,339 | 2,284 | 2,336 | 255,000 | 2,336 |
| 2015-08-06 | 2,277 | 2,342 | 2,273 | 2,284 | 241,000 | 2,284 |
| 2015-08-05 | 2,279 | 2,313 | 2,238 | 2,261 | 252,000 | 2,261 |
| 2015-08-04 | 2,279 | 2,279 | 2,220 | 2,253 | 251,000 | 2,253 |
| 2015-08-03 | 2,199 | 2,279 | 2,197 | 2,259 | 310,000 | 2,259 |
| 2015-07-31 | 2,265 | 2,265 | 2,166 | 2,179 | 272,000 | 2,179 |
| 2015-07-30 | 2,415 | 2,447 | 2,221 | 2,227 | 944,000 | 2,227 |
| 2015-07-29 | 2,200 | 2,295 | 2,163 | 2,265 | 982,000 | 2,265 |
| 2015-07-28 | 2,062 | 2,198 | 2,050 | 2,184 | 703,000 | 2,184 |
| 2015-07-27 | 2,003 | 2,075 | 2,003 | 2,045 | 211,000 | 2,045 |
| 2015-07-24 | 2,083 | 2,085 | 2,040 | 2,070 | 296,000 | 2,070 |
| 2015-07-23 | 2,110 | 2,117 | 2,090 | 2,109 | 83,000 | 2,109 |
| 2015-07-22 | 2,101 | 2,129 | 2,101 | 2,107 | 119,000 | 2,107 |
| 2015-07-21 | 2,121 | 2,148 | 2,092 | 2,143 | 154,000 | 2,143 |
| 2015-07-17 | 2,150 | 2,150 | 2,075 | 2,082 | 192,000 | 2,082 |
| 2015-07-16 | 2,111 | 2,156 | 2,083 | 2,141 | 258,000 | 2,141 |
| 2015-07-15 | 2,095 | 2,104 | 2,047 | 2,075 | 183,000 | 2,075 |
| 2015-07-14 | 2,137 | 2,137 | 2,110 | 2,119 | 150,000 | 2,119 |
| 2015-07-13 | 2,090 | 2,134 | 2,090 | 2,104 | 228,000 | 2,104 |
| 2015-07-10 | 2,060 | 2,096 | 2,053 | 2,070 | 287,000 | 2,070 |
| 2015-07-09 | 2,017 | 2,072 | 1,975 | 2,059 | 471,000 | 2,059 |
| 2015-07-08 | 2,075 | 2,093 | 2,049 | 2,067 | 564,000 | 2,067 |
| 2015-07-07 | 2,235 | 2,240 | 2,069 | 2,083 | 765,000 | 2,083 |
| 2015-07-06 | 2,200 | 2,255 | 2,180 | 2,187 | 336,000 | 2,187 |
| 2015-07-03 | 2,190 | 2,212 | 2,176 | 2,201 | 234,000 | 2,201 |
| 2015-07-02 | 2,272 | 2,274 | 2,149 | 2,190 | 833,000 | 2,190 |
| 2015-07-01 | 2,224 | 2,270 | 2,218 | 2,222 | 557,000 | 2,222 |
| 2015-06-30 | 2,116 | 2,205 | 2,116 | 2,200 | 476,000 | 2,200 |
| 2015-06-29 | 2,119 | 2,158 | 2,111 | 2,127 | 630,000 | 2,127 |
| 2015-06-26 | 2,129 | 2,179 | 2,117 | 2,169 | 460,000 | 2,169 |
| 2015-06-25 | 2,028 | 2,128 | 2,028 | 2,118 | 559,000 | 2,118 |
| 2015-06-24 | 2,018 | 2,072 | 2,018 | 2,060 | 301,000 | 2,060 |
| 2015-06-23 | 2,005 | 2,034 | 2,005 | 2,018 | 212,000 | 2,018 |
| 2015-06-22 | 1,983 | 2,005 | 1,983 | 2,005 | 131,000 | 2,005 |
| 2015-06-19 | 1,985 | 2,009 | 1,971 | 2,007 | 148,000 | 2,007 |
| 2015-06-18 | 1,999 | 2,011 | 1,975 | 1,984 | 193,000 | 1,984 |
| 2015-06-17 | 1,975 | 2,012 | 1,970 | 2,001 | 398,000 | 2,001 |
| 2015-06-16 | 1,939 | 1,969 | 1,936 | 1,960 | 343,000 | 1,960 |
| 2015-06-15 | 1,939 | 1,949 | 1,920 | 1,940 | 188,000 | 1,940 |
| 2015-06-12 | 1,920 | 1,966 | 1,920 | 1,939 | 388,000 | 1,939 |
| 2015-06-11 | 1,896 | 1,919 | 1,891 | 1,906 | 178,000 | 1,906 |
| 2015-06-10 | 1,867 | 1,903 | 1,867 | 1,891 | 194,000 | 1,891 |
| 2015-06-09 | 1,866 | 1,879 | 1,862 | 1,866 | 237,000 | 1,866 |
| 2015-06-08 | 1,877 | 1,901 | 1,869 | 1,893 | 185,000 | 1,893 |
| 2015-06-05 | 1,882 | 1,904 | 1,868 | 1,889 | 174,000 | 1,889 |
| 2015-06-04 | 1,875 | 1,924 | 1,875 | 1,917 | 181,000 | 1,917 |
| 2015-06-03 | 1,864 | 1,893 | 1,856 | 1,888 | 276,000 | 1,888 |
| 2015-06-02 | 1,894 | 1,905 | 1,868 | 1,893 | 258,000 | 1,893 |
| 2015-06-01 | 1,832 | 1,877 | 1,832 | 1,875 | 214,000 | 1,875 |
| 2015-05-29 | 1,859 | 1,862 | 1,840 | 1,848 | 208,000 | 1,848 |
| 2015-05-28 | 1,849 | 1,872 | 1,831 | 1,846 | 243,000 | 1,846 |
| 2015-05-27 | 1,866 | 1,876 | 1,835 | 1,842 | 301,000 | 1,842 |
| 2015-05-26 | 1,890 | 1,910 | 1,883 | 1,895 | 309,000 | 1,895 |
| 2015-05-25 | 1,850 | 1,876 | 1,845 | 1,871 | 343,000 | 1,871 |
| 2015-05-22 | 1,829 | 1,865 | 1,820 | 1,847 | 349,000 | 1,847 |
| 2015-05-21 | 1,785 | 1,825 | 1,773 | 1,815 | 346,000 | 1,815 |
| 2015-05-20 | 1,800 | 1,845 | 1,740 | 1,753 | 470,000 | 1,753 |
| 2015-05-19 | 1,701 | 1,793 | 1,701 | 1,784 | 445,000 | 1,784 |
| 2015-05-18 | 1,720 | 1,744 | 1,689 | 1,695 | 288,000 | 1,695 |
| 2015-05-15 | 1,693 | 1,720 | 1,693 | 1,714 | 201,000 | 1,714 |
| 2015-05-14 | 1,690 | 1,710 | 1,669 | 1,676 | 316,000 | 1,676 |
| 2015-05-13 | 1,700 | 1,707 | 1,685 | 1,692 | 301,000 | 1,692 |
| 2015-05-12 | 1,680 | 1,724 | 1,680 | 1,704 | 464,000 | 1,704 |
| 2015-05-11 | 1,715 | 1,725 | 1,695 | 1,705 | 377,000 | 1,705 |
| 2015-05-08 | 1,609 | 1,689 | 1,606 | 1,685 | 833,000 | 1,685 |
| 2015-05-07 | 1,584 | 1,610 | 1,576 | 1,605 | 532,000 | 1,605 |
| 2015-05-01 | 1,577 | 1,597 | 1,565 | 1,584 | 632,000 | 1,584 |
| 2015-04-30 | 1,593 | 1,614 | 1,507 | 1,581 | 2,074,000 | 1,581 |
| 2015-04-28 | 1,384 | 1,399 | 1,384 | 1,395 | 129,000 | 1,395 |
| 2015-04-27 | 1,384 | 1,387 | 1,377 | 1,383 | 60,000 | 1,383 |
| 2015-04-24 | 1,372 | 1,388 | 1,366 | 1,384 | 145,000 | 1,384 |
| 2015-04-23 | 1,390 | 1,393 | 1,385 | 1,390 | 124,000 | 1,390 |
| 2015-04-22 | 1,357 | 1,373 | 1,354 | 1,370 | 170,000 | 1,370 |
| 2015-04-21 | 1,345 | 1,357 | 1,340 | 1,354 | 159,000 | 1,354 |
| 2015-04-20 | 1,340 | 1,345 | 1,326 | 1,345 | 62,000 | 1,345 |
| 2015-04-17 | 1,327 | 1,343 | 1,324 | 1,340 | 121,000 | 1,340 |
| 2015-04-16 | 1,349 | 1,349 | 1,334 | 1,345 | 80,000 | 1,345 |
| 2015-04-15 | 1,365 | 1,365 | 1,333 | 1,335 | 141,000 | 1,335 |
| 2015-04-14 | 1,335 | 1,366 | 1,333 | 1,358 | 240,000 | 1,358 |
| 2015-04-13 | 1,335 | 1,337 | 1,322 | 1,327 | 122,000 | 1,327 |
| 2015-04-10 | 1,322 | 1,333 | 1,303 | 1,329 | 214,000 | 1,329 |
| 2015-04-09 | 1,322 | 1,325 | 1,307 | 1,319 | 101,000 | 1,319 |
| 2015-04-08 | 1,330 | 1,330 | 1,313 | 1,314 | 129,000 | 1,314 |
| 2015-04-07 | 1,319 | 1,337 | 1,319 | 1,323 | 103,000 | 1,323 |
| 2015-04-06 | 1,325 | 1,328 | 1,312 | 1,325 | 79,000 | 1,325 |
| 2015-04-03 | 1,303 | 1,332 | 1,303 | 1,325 | 160,000 | 1,325 |
| 2015-04-02 | 1,292 | 1,325 | 1,292 | 1,317 | 173,000 | 1,317 |
| 2015-04-01 | 1,312 | 1,318 | 1,290 | 1,291 | 136,000 | 1,291 |
| 2015-03-31 | 1,300 | 1,325 | 1,287 | 1,312 | 245,000 | 1,312 |
| 2015-03-30 | 1,280 | 1,280 | 1,267 | 1,271 | 132,000 | 1,271 |
| 2015-03-27 | 1,290 | 1,311 | 1,268 | 1,281 | 197,000 | 1,281 |
| 2015-03-26 | 1,315 | 1,315 | 1,292 | 1,298 | 192,000 | 1,298 |
| 2015-03-25 | 1,312 | 1,325 | 1,311 | 1,311 | 145,000 | 1,311 |
| 2015-03-24 | 1,324 | 1,348 | 1,319 | 1,331 | 309,000 | 1,331 |
| 2015-03-23 | 1,298 | 1,319 | 1,288 | 1,311 | 247,000 | 1,311 |
| 2015-03-20 | 1,318 | 1,322 | 1,274 | 1,275 | 542,000 | 1,275 |
| 2015-03-19 | 1,328 | 1,334 | 1,320 | 1,320 | 252,000 | 1,320 |
| 2015-03-18 | 1,329 | 1,332 | 1,320 | 1,328 | 181,000 | 1,328 |
| 2015-03-17 | 1,330 | 1,344 | 1,319 | 1,321 | 319,000 | 1,321 |
| 2015-03-16 | 1,388 | 1,397 | 1,336 | 1,338 | 433,000 | 1,338 |
| 2015-03-13 | 1,421 | 1,427 | 1,400 | 1,401 | 366,000 | 1,401 |
| 2015-03-12 | 1,372 | 1,415 | 1,370 | 1,400 | 147,000 | 1,400 |
| 2015-03-11 | 1,362 | 1,389 | 1,362 | 1,373 | 102,000 | 1,373 |
| 2015-03-10 | 1,378 | 1,381 | 1,359 | 1,368 | 114,000 | 1,368 |
| 2015-03-09 | 1,365 | 1,375 | 1,359 | 1,359 | 128,000 | 1,359 |
| 2015-03-06 | 1,387 | 1,387 | 1,341 | 1,365 | 208,000 | 1,365 |
| 2015-03-05 | 1,400 | 1,403 | 1,368 | 1,371 | 352,000 | 1,371 |
| 2015-03-04 | 1,440 | 1,440 | 1,405 | 1,411 | 334,000 | 1,411 |
| 2015-03-03 | 1,476 | 1,478 | 1,451 | 1,455 | 200,000 | 1,455 |
| 2015-03-02 | 1,451 | 1,477 | 1,451 | 1,468 | 126,000 | 1,468 |
| 2015-02-27 | 1,445 | 1,476 | 1,438 | 1,459 | 381,000 | 1,459 |
| 2015-02-26 | 1,423 | 1,484 | 1,416 | 1,431 | 506,000 | 1,431 |
| 2015-02-25 | 1,420 | 1,457 | 1,419 | 1,442 | 178,000 | 1,442 |
| 2015-02-24 | 1,440 | 1,445 | 1,425 | 1,433 | 190,000 | 1,433 |
| 2015-02-23 | 1,460 | 1,466 | 1,421 | 1,428 | 163,000 | 1,428 |
| 2015-02-20 | 1,433 | 1,455 | 1,406 | 1,450 | 228,000 | 1,450 |
| 2015-02-19 | 1,402 | 1,413 | 1,388 | 1,409 | 178,000 | 1,409 |
| 2015-02-18 | 1,382 | 1,415 | 1,382 | 1,402 | 180,000 | 1,402 |
| 2015-02-17 | 1,377 | 1,399 | 1,365 | 1,397 | 125,000 | 1,397 |
| 2015-02-16 | 1,402 | 1,434 | 1,382 | 1,387 | 250,000 | 1,387 |
| 2015-02-13 | 1,410 | 1,410 | 1,370 | 1,383 | 286,000 | 1,383 |
| 2015-02-12 | 1,409 | 1,423 | 1,388 | 1,393 | 261,000 | 1,393 |
| 2015-02-10 | 1,395 | 1,425 | 1,395 | 1,409 | 147,000 | 1,409 |
| 2015-02-09 | 1,394 | 1,422 | 1,390 | 1,412 | 140,000 | 1,412 |
| 2015-02-06 | 1,404 | 1,420 | 1,391 | 1,394 | 165,000 | 1,394 |
| 2015-02-05 | 1,411 | 1,437 | 1,393 | 1,401 | 200,000 | 1,401 |
| 2015-02-04 | 1,453 | 1,483 | 1,432 | 1,438 | 290,000 | 1,438 |
| 2015-02-03 | 1,527 | 1,527 | 1,436 | 1,448 | 426,000 | 1,448 |
| 2015-02-02 | 1,575 | 1,575 | 1,512 | 1,532 | 292,000 | 1,532 |
| 2015-01-30 | 1,539 | 1,611 | 1,538 | 1,591 | 370,000 | 1,591 |
| 2015-01-29 | 1,551 | 1,595 | 1,531 | 1,554 | 335,000 | 1,554 |
| 2015-01-28 | 1,499 | 1,593 | 1,491 | 1,582 | 938,000 | 1,582 |
| 2015-01-27 | 1,438 | 1,466 | 1,404 | 1,439 | 430,000 | 1,439 |
| 2015-01-26 | 1,341 | 1,424 | 1,340 | 1,422 | 480,000 | 1,422 |
| 2015-01-23 | 1,300 | 1,341 | 1,299 | 1,341 | 366,000 | 1,341 |
| 2015-01-22 | 1,282 | 1,298 | 1,275 | 1,294 | 164,000 | 1,294 |
| 2015-01-21 | 1,294 | 1,296 | 1,283 | 1,286 | 138,000 | 1,286 |
| 2015-01-20 | 1,310 | 1,310 | 1,300 | 1,308 | 65,000 | 1,308 |
| 2015-01-19 | 1,308 | 1,308 | 1,288 | 1,304 | 78,000 | 1,304 |
| 2015-01-16 | 1,301 | 1,319 | 1,272 | 1,300 | 236,000 | 1,300 |
| 2015-01-15 | 1,304 | 1,347 | 1,301 | 1,342 | 279,000 | 1,342 |
| 2015-01-14 | 1,297 | 1,319 | 1,291 | 1,304 | 89,000 | 1,304 |
| 2015-01-13 | 1,285 | 1,316 | 1,265 | 1,310 | 202,000 | 1,310 |
| 2015-01-09 | 1,302 | 1,315 | 1,298 | 1,304 | 67,000 | 1,304 |
| 2015-01-08 | 1,301 | 1,310 | 1,301 | 1,302 | 90,000 | 1,302 |
| 2015-01-07 | 1,282 | 1,317 | 1,282 | 1,302 | 95,000 | 1,302 |
| 2015-01-06 | 1,349 | 1,349 | 1,302 | 1,304 | 172,000 | 1,304 |
| 2015-01-05 | 1,340 | 1,363 | 1,323 | 1,358 | 64,000 | 1,358 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
