9433 KDDI(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 | 3,168 | 3,184 | 3,141 | 3,154 | 2,874,600 | 3,154 |
| 2015-12-29 | 3,136 | 3,145 | 3,092 | 3,140 | 3,188,500 | 3,140 |
| 2015-12-28 | 3,116 | 3,142 | 3,087 | 3,131 | 1,927,300 | 3,131 |
| 2015-12-25 | 3,133 | 3,135 | 3,100 | 3,116 | 2,072,000 | 3,116 |
| 2015-12-24 | 3,158 | 3,158 | 3,088 | 3,097 | 3,662,400 | 3,097 |
| 2015-12-22 | 3,146 | 3,190 | 3,086 | 3,132 | 5,999,800 | 3,132 |
| 2015-12-21 | 3,068 | 3,107 | 3,031 | 3,098 | 4,591,400 | 3,098 |
| 2015-12-18 | 3,122 | 3,284 | 3,051 | 3,069 | 9,144,200 | 3,069 |
| 2015-12-17 | 3,085 | 3,130 | 3,026 | 3,090 | 9,761,400 | 3,090 |
| 2015-12-16 | 2,980.5 | 3,069 | 2,970 | 3,035 | 11,104,400 | 3,035 |
| 2015-12-15 | 2,897 | 2,946.5 | 2,884.5 | 2,887.5 | 5,860,100 | 2,887.50 |
| 2015-12-14 | 2,866 | 2,917 | 2,845 | 2,907.5 | 6,655,900 | 2,907.50 |
| 2015-12-11 | 2,900 | 2,954.5 | 2,900 | 2,948.5 | 13,233,400 | 2,948.50 |
| 2015-12-10 | 2,960 | 2,981 | 2,927 | 2,934 | 5,953,800 | 2,934 |
| 2015-12-09 | 2,999.5 | 3,013 | 2,945 | 2,965.5 | 5,834,000 | 2,965.50 |
| 2015-12-08 | 3,010 | 3,037 | 2,977.5 | 2,983 | 4,725,400 | 2,983 |
| 2015-12-07 | 3,060 | 3,100 | 2,990.5 | 3,010 | 5,014,100 | 3,010 |
| 2015-12-04 | 3,078 | 3,094 | 3,021 | 3,043 | 7,603,900 | 3,043 |
| 2015-12-03 | 3,100 | 3,159 | 3,083 | 3,135 | 5,596,600 | 3,135 |
| 2015-12-02 | 3,045 | 3,095 | 3,042 | 3,084 | 5,082,600 | 3,084 |
| 2015-12-01 | 3,079 | 3,085 | 3,034 | 3,046 | 6,218,800 | 3,046 |
| 2015-11-30 | 3,050 | 3,079 | 3,023 | 3,058 | 6,129,800 | 3,058 |
| 2015-11-27 | 3,048 | 3,079 | 3,030 | 3,040 | 5,371,900 | 3,040 |
| 2015-11-26 | 3,003 | 3,088 | 2,988.5 | 3,047 | 6,007,300 | 3,047 |
| 2015-11-25 | 2,963 | 2,974 | 2,930 | 2,953 | 5,743,900 | 2,953 |
| 2015-11-24 | 3,032 | 3,032 | 2,940 | 2,962.5 | 6,352,000 | 2,962.50 |
| 2015-11-20 | 3,011 | 3,026 | 2,979.5 | 3,011 | 4,437,700 | 3,011 |
| 2015-11-19 | 3,044 | 3,096 | 3,021 | 3,031 | 5,071,200 | 3,031 |
| 2015-11-18 | 3,035 | 3,042 | 3,002 | 3,017 | 4,353,500 | 3,017 |
| 2015-11-17 | 3,089 | 3,093 | 3,030 | 3,032 | 5,405,000 | 3,032 |
| 2015-11-16 | 2,993 | 3,066 | 2,983.5 | 3,045 | 3,873,900 | 3,045 |
| 2015-11-13 | 3,063 | 3,067 | 2,965 | 3,039 | 7,121,700 | 3,039 |
| 2015-11-12 | 3,069 | 3,102 | 3,060 | 3,073 | 3,656,600 | 3,073 |
| 2015-11-11 | 3,055 | 3,115 | 3,027 | 3,088 | 6,384,700 | 3,088 |
| 2015-11-10 | 3,012 | 3,033 | 2,971 | 3,032 | 4,339,200 | 3,032 |
| 2015-11-09 | 2,946 | 3,027 | 2,916 | 3,007 | 6,569,500 | 3,007 |
| 2015-11-06 | 2,980 | 2,980 | 2,926 | 2,940 | 4,034,000 | 2,940 |
| 2015-11-05 | 2,973.5 | 2,978 | 2,901 | 2,926 | 3,870,700 | 2,926 |
| 2015-11-04 | 2,949.5 | 2,980 | 2,890 | 2,891.5 | 6,361,600 | 2,891.50 |
| 2015-11-02 | 2,896 | 2,943 | 2,829.5 | 2,849.5 | 7,325,800 | 2,849.50 |
| 2015-10-30 | 2,925.5 | 2,981.5 | 2,883 | 2,946 | 5,961,300 | 2,946 |
| 2015-10-29 | 2,968.5 | 2,968.5 | 2,893 | 2,922.5 | 3,153,000 | 2,922.50 |
| 2015-10-28 | 2,946.5 | 2,974.5 | 2,929.5 | 2,933.5 | 3,410,700 | 2,933.50 |
| 2015-10-27 | 2,946.5 | 2,977 | 2,933 | 2,933.5 | 5,051,500 | 2,933.50 |
| 2015-10-26 | 2,963 | 2,964.5 | 2,919 | 2,929 | 4,645,000 | 2,929 |
| 2015-10-23 | 2,926 | 2,944 | 2,891.5 | 2,921 | 7,720,600 | 2,921 |
| 2015-10-22 | 2,900 | 2,917 | 2,806 | 2,826 | 5,067,100 | 2,826 |
| 2015-10-21 | 2,769.5 | 2,861 | 2,765 | 2,852 | 6,624,900 | 2,852 |
| 2015-10-20 | 2,727 | 2,829 | 2,720.5 | 2,792.5 | 9,306,500 | 2,792.50 |
| 2015-10-19 | 2,691.5 | 2,697 | 2,645.5 | 2,662 | 5,719,800 | 2,662 |
| 2015-10-16 | 2,685.5 | 2,692 | 2,651.5 | 2,670.5 | 6,104,400 | 2,670.50 |
| 2015-10-15 | 2,606.5 | 2,681.5 | 2,596 | 2,666 | 6,500,400 | 2,666 |
| 2015-10-14 | 2,666 | 2,679.5 | 2,582 | 2,605.5 | 9,956,000 | 2,605.50 |
| 2015-10-13 | 2,728 | 2,745 | 2,662 | 2,664.5 | 9,995,200 | 2,664.50 |
| 2015-10-09 | 2,688 | 2,740.5 | 2,636 | 2,724.5 | 12,670,200 | 2,724.50 |
| 2015-10-08 | 2,818 | 2,834.5 | 2,723 | 2,729.5 | 5,198,400 | 2,729.50 |
| 2015-10-07 | 2,750 | 2,781.5 | 2,726.5 | 2,768 | 5,626,900 | 2,768 |
| 2015-10-06 | 2,750 | 2,797 | 2,733.5 | 2,779 | 7,118,700 | 2,779 |
| 2015-10-05 | 2,711 | 2,720.5 | 2,662.5 | 2,684.5 | 4,566,500 | 2,684.50 |
| 2015-10-02 | 2,700 | 2,709.5 | 2,647 | 2,678.5 | 4,239,800 | 2,678.50 |
| 2015-10-01 | 2,716.5 | 2,718 | 2,637 | 2,678 | 9,070,300 | 2,678 |
| 2015-09-30 | 2,609 | 2,676.5 | 2,558.5 | 2,667 | 13,093,200 | 2,667 |
| 2015-09-29 | 2,616 | 2,650.5 | 2,519 | 2,520 | 12,688,000 | 2,520 |
| 2015-09-28 | 2,714 | 2,727 | 2,646 | 2,675.5 | 7,011,600 | 2,675.50 |
| 2015-09-25 | 2,725 | 2,758 | 2,693 | 2,739 | 10,397,500 | 2,739 |
| 2015-09-24 | 2,680 | 2,751.5 | 2,653.5 | 2,724.5 | 11,798,400 | 2,724.50 |
| 2015-09-18 | 2,660 | 2,766 | 2,659 | 2,747.5 | 15,388,700 | 2,747.50 |
| 2015-09-17 | 2,542.5 | 2,647 | 2,542.5 | 2,632 | 14,391,100 | 2,632 |
| 2015-09-16 | 2,630 | 2,654.5 | 2,530 | 2,540 | 18,222,000 | 2,540 |
| 2015-09-15 | 2,610.5 | 2,760.5 | 2,596 | 2,603.5 | 22,352,800 | 2,603.50 |
| 2015-09-14 | 2,850 | 2,888 | 2,756.5 | 2,760.5 | 12,147,900 | 2,760.50 |
| 2015-09-11 | 2,995.5 | 3,090 | 2,982 | 3,019.5 | 16,242,000 | 3,019.50 |
| 2015-09-10 | 3,056 | 3,072 | 3,009 | 3,036 | 7,593,600 | 3,036 |
| 2015-09-09 | 3,030 | 3,196 | 3,006 | 3,196 | 8,907,900 | 3,196 |
| 2015-09-08 | 3,042 | 3,065 | 2,881 | 2,893.5 | 6,007,100 | 2,893.50 |
| 2015-09-07 | 2,896.5 | 2,976 | 2,870 | 2,948.5 | 4,959,900 | 2,948.50 |
| 2015-09-04 | 2,974 | 2,976 | 2,877 | 2,905.5 | 6,189,800 | 2,905.50 |
| 2015-09-03 | 2,928 | 3,003 | 2,915 | 2,964 | 5,721,900 | 2,964 |
| 2015-09-02 | 2,873 | 3,035 | 2,867.5 | 2,928 | 5,975,500 | 2,928 |
| 2015-09-01 | 3,017 | 3,047.5 | 2,912 | 2,913.5 | 5,851,100 | 2,913.50 |
| 2015-08-31 | 2,999 | 3,039.5 | 2,974 | 3,018 | 6,055,700 | 3,018 |
| 2015-08-28 | 3,053 | 3,055 | 2,986.5 | 3,025 | 7,398,400 | 3,025 |
| 2015-08-27 | 3,001 | 3,060 | 2,966 | 2,994 | 7,075,900 | 2,994 |
| 2015-08-26 | 2,858.5 | 2,956 | 2,817 | 2,927 | 11,347,200 | 2,927 |
| 2015-08-25 | 2,973.5 | 3,084.5 | 2,894 | 2,904.5 | 13,527,600 | 2,904.50 |
| 2015-08-24 | 3,110 | 3,135 | 3,006 | 3,045.5 | 9,535,500 | 3,045.50 |
| 2015-08-21 | 3,233 | 3,258 | 3,160.5 | 3,166.5 | 8,553,000 | 3,166.50 |
| 2015-08-20 | 3,193 | 3,264 | 3,184 | 3,205.5 | 5,055,800 | 3,205.50 |
| 2015-08-19 | 3,185.5 | 3,232.5 | 3,167 | 3,193 | 4,988,700 | 3,193 |
| 2015-08-18 | 3,244 | 3,245.5 | 3,196.5 | 3,213.5 | 3,904,100 | 3,213.50 |
| 2015-08-17 | 3,290.5 | 3,313 | 3,220.5 | 3,244 | 5,176,100 | 3,244 |
| 2015-08-14 | 3,251.5 | 3,296.5 | 3,232 | 3,286.5 | 6,115,000 | 3,286.50 |
| 2015-08-13 | 3,266.5 | 3,297.5 | 3,235 | 3,292 | 5,764,700 | 3,292 |
| 2015-08-12 | 3,338 | 3,350 | 3,267.5 | 3,310.5 | 6,682,600 | 3,310.50 |
| 2015-08-11 | 3,364 | 3,375 | 3,200 | 3,297.5 | 6,493,200 | 3,297.50 |
| 2015-08-10 | 3,266 | 3,362.5 | 3,225 | 3,335.5 | 7,813,600 | 3,335.50 |
| 2015-08-07 | 3,227.5 | 3,230 | 3,160.5 | 3,196.5 | 4,638,500 | 3,196.50 |
| 2015-08-06 | 3,137.5 | 3,221 | 3,124.5 | 3,140 | 6,394,400 | 3,140 |
| 2015-08-05 | 3,200 | 3,240 | 3,172 | 3,172 | 4,694,200 | 3,172 |
| 2015-08-04 | 3,200 | 3,241 | 3,193.5 | 3,199.5 | 4,652,200 | 3,199.50 |
| 2015-08-03 | 3,149.5 | 3,215 | 3,131.5 | 3,201 | 4,006,600 | 3,201 |
| 2015-07-31 | 3,200 | 3,213.5 | 3,145.5 | 3,150.5 | 5,723,300 | 3,150.50 |
| 2015-07-30 | 3,198 | 3,209 | 3,171 | 3,171.5 | 6,122,000 | 3,171.50 |
| 2015-07-29 | 3,150 | 3,203.5 | 3,150 | 3,196.5 | 5,391,500 | 3,196.50 |
| 2015-07-28 | 3,088 | 3,129 | 3,052 | 3,112.5 | 5,364,700 | 3,112.50 |
| 2015-07-27 | 3,075 | 3,139 | 3,065 | 3,098 | 4,578,600 | 3,098 |
| 2015-07-24 | 3,167.5 | 3,170.5 | 3,105 | 3,107 | 3,907,200 | 3,107 |
| 2015-07-23 | 3,122.5 | 3,144.5 | 3,109 | 3,115.5 | 4,294,000 | 3,115.50 |
| 2015-07-22 | 3,124.5 | 3,147.5 | 3,093.5 | 3,099 | 3,658,000 | 3,099 |
| 2015-07-21 | 3,170 | 3,175 | 3,110 | 3,150.5 | 5,329,400 | 3,150.50 |
| 2015-07-17 | 3,180 | 3,199 | 3,164.5 | 3,175 | 3,009,300 | 3,175 |
| 2015-07-16 | 3,112.5 | 3,194.5 | 3,102 | 3,178 | 8,067,500 | 3,178 |
| 2015-07-15 | 3,103 | 3,138 | 3,101 | 3,113 | 4,477,000 | 3,113 |
| 2015-07-14 | 3,080.5 | 3,093 | 3,055 | 3,089.5 | 4,728,400 | 3,089.50 |
| 2015-07-13 | 3,014.5 | 3,070 | 3,014.5 | 3,060.5 | 5,789,300 | 3,060.50 |
| 2015-07-10 | 2,965.5 | 3,059.5 | 2,930 | 3,001 | 12,182,400 | 3,001 |
| 2015-07-09 | 2,894.5 | 2,967.5 | 2,886 | 2,935 | 8,553,200 | 2,935 |
| 2015-07-08 | 2,962.5 | 2,998 | 2,924 | 2,942.5 | 7,982,900 | 2,942.50 |
| 2015-07-07 | 2,950 | 2,984 | 2,926 | 2,982 | 4,627,400 | 2,982 |
| 2015-07-06 | 2,910.5 | 2,934.5 | 2,875.5 | 2,900.5 | 5,180,400 | 2,900.50 |
| 2015-07-03 | 2,918.5 | 2,977 | 2,918.5 | 2,960.5 | 3,434,400 | 2,960.50 |
| 2015-07-02 | 2,977.5 | 2,980 | 2,922 | 2,946.5 | 4,479,800 | 2,946.50 |
| 2015-07-01 | 2,937.5 | 2,956 | 2,914.5 | 2,937.5 | 4,577,000 | 2,937.50 |
| 2015-06-30 | 2,929 | 2,975.5 | 2,914 | 2,954 | 6,171,000 | 2,954 |
| 2015-06-29 | 2,899 | 2,934.5 | 2,865.5 | 2,892.5 | 5,412,600 | 2,892.50 |
| 2015-06-26 | 2,970 | 2,977 | 2,928.5 | 2,947 | 3,405,700 | 2,947 |
| 2015-06-25 | 2,969.5 | 2,990 | 2,951 | 2,958 | 3,991,300 | 2,958 |
| 2015-06-24 | 2,963 | 2,988 | 2,950.5 | 2,966.5 | 5,297,600 | 2,966.50 |
| 2015-06-23 | 2,939 | 2,959 | 2,930 | 2,959 | 6,684,700 | 2,959 |
| 2015-06-22 | 2,826.5 | 2,904.5 | 2,826.5 | 2,904.5 | 5,795,600 | 2,904.50 |
| 2015-06-19 | 2,845.5 | 2,846 | 2,809.5 | 2,816.5 | 3,535,300 | 2,816.50 |
| 2015-06-18 | 2,824.5 | 2,842.5 | 2,793.5 | 2,802 | 3,993,200 | 2,802 |
| 2015-06-17 | 2,858 | 2,875 | 2,810 | 2,825 | 3,728,300 | 2,825 |
| 2015-06-16 | 2,841 | 2,855 | 2,833 | 2,840.5 | 4,034,700 | 2,840.50 |
| 2015-06-15 | 2,811 | 2,853 | 2,810.5 | 2,841 | 3,042,700 | 2,841 |
| 2015-06-12 | 2,894.5 | 2,895 | 2,841.5 | 2,858 | 11,201,500 | 2,858 |
| 2015-06-11 | 2,850 | 2,872 | 2,827 | 2,865.5 | 6,606,000 | 2,865.50 |
| 2015-06-10 | 2,730 | 2,835.5 | 2,730 | 2,815 | 9,176,300 | 2,815 |
| 2015-06-09 | 2,757 | 2,775.5 | 2,727 | 2,727.5 | 8,039,600 | 2,727.50 |
| 2015-06-08 | 2,815.5 | 2,827 | 2,776 | 2,784.5 | 4,854,000 | 2,784.50 |
| 2015-06-05 | 2,798 | 2,823 | 2,784 | 2,813 | 5,578,600 | 2,813 |
| 2015-06-04 | 2,808 | 2,808 | 2,777 | 2,791.5 | 5,458,500 | 2,791.50 |
| 2015-06-03 | 2,800 | 2,804.5 | 2,781 | 2,797.5 | 6,845,400 | 2,797.50 |
| 2015-06-02 | 2,797 | 2,801.5 | 2,772.5 | 2,779.5 | 5,941,000 | 2,779.50 |
| 2015-06-01 | 2,729 | 2,801 | 2,728.5 | 2,796.5 | 5,075,800 | 2,796.50 |
| 2015-05-29 | 2,852 | 2,858.5 | 2,811 | 2,811 | 7,561,200 | 2,811 |
| 2015-05-28 | 2,850 | 2,857 | 2,805 | 2,819 | 5,760,900 | 2,819 |
| 2015-05-27 | 2,841.5 | 2,861.5 | 2,804 | 2,842.5 | 5,792,000 | 2,842.50 |
| 2015-05-26 | 2,869 | 2,884.5 | 2,862 | 2,873.5 | 3,649,000 | 2,873.50 |
| 2015-05-25 | 2,869 | 2,874.5 | 2,838.5 | 2,870.5 | 2,737,100 | 2,870.50 |
| 2015-05-22 | 2,833.5 | 2,858.5 | 2,816.5 | 2,854.5 | 3,756,400 | 2,854.50 |
| 2015-05-21 | 2,850 | 2,873 | 2,825 | 2,828.5 | 5,157,800 | 2,828.50 |
| 2015-05-20 | 2,876 | 2,898 | 2,856 | 2,859.5 | 6,987,300 | 2,859.50 |
| 2015-05-19 | 2,850 | 2,854 | 2,810.5 | 2,834 | 6,131,300 | 2,834 |
| 2015-05-18 | 2,765 | 2,826.5 | 2,760 | 2,819 | 5,742,600 | 2,819 |
| 2015-05-15 | 2,710.5 | 2,753 | 2,700 | 2,746.5 | 6,201,300 | 2,746.50 |
| 2015-05-14 | 2,763 | 2,772 | 2,688 | 2,688 | 11,550,100 | 2,688 |
| 2015-05-13 | 2,766 | 2,805 | 2,701 | 2,786.5 | 11,427,600 | 2,786.50 |
| 2015-05-12 | 2,918.5 | 2,920 | 2,827.5 | 2,856 | 5,363,900 | 2,856 |
| 2015-05-11 | 2,920 | 2,920 | 2,859 | 2,868.5 | 4,064,400 | 2,868.50 |
| 2015-05-08 | 2,848.5 | 2,871.5 | 2,821.5 | 2,821.5 | 6,422,400 | 2,821.50 |
| 2015-05-07 | 2,823.5 | 2,869 | 2,815.5 | 2,847 | 5,871,500 | 2,847 |
| 2015-05-01 | 2,806.5 | 2,857 | 2,789 | 2,856.5 | 5,707,700 | 2,856.50 |
| 2015-04-30 | 2,952 | 2,965.5 | 2,840 | 2,840 | 10,086,500 | 2,840 |
| 2015-04-28 | 3,001.5 | 3,024.5 | 2,970 | 3,022 | 8,160,500 | 3,022 |
| 2015-04-27 | 2,945.5 | 2,959 | 2,910 | 2,935 | 4,348,900 | 2,935 |
| 2015-04-24 | 2,966 | 2,970 | 2,904 | 2,913.5 | 6,968,200 | 2,913.50 |
| 2015-04-23 | 2,989.5 | 3,048 | 2,980 | 3,000.5 | 6,378,300 | 3,000.50 |
| 2015-04-22 | 2,949.5 | 2,989 | 2,927.5 | 2,952 | 5,680,500 | 2,952 |
| 2015-04-21 | 2,898.5 | 2,930 | 2,871.5 | 2,930 | 6,023,800 | 2,930 |
| 2015-04-20 | 2,826.5 | 2,887 | 2,800 | 2,878 | 5,054,700 | 2,878 |
| 2015-04-17 | 2,851 | 2,864 | 2,823.5 | 2,842 | 3,787,200 | 2,842 |
| 2015-04-16 | 2,865 | 2,881.5 | 2,843.5 | 2,864 | 3,836,900 | 2,864 |
| 2015-04-15 | 2,841 | 2,882 | 2,832.5 | 2,862 | 4,700,100 | 2,862 |
| 2015-04-14 | 2,845 | 2,849 | 2,823 | 2,841 | 3,853,600 | 2,841 |
| 2015-04-13 | 2,802.5 | 2,853.5 | 2,750 | 2,839 | 5,154,500 | 2,839 |
| 2015-04-10 | 2,892.5 | 2,898 | 2,852.5 | 2,852.5 | 7,679,300 | 2,852.50 |
| 2015-04-09 | 2,883.5 | 2,892.5 | 2,856.5 | 2,879.5 | 4,637,300 | 2,879.50 |
| 2015-04-08 | 2,860 | 2,883 | 2,834 | 2,863 | 5,167,700 | 2,863 |
| 2015-04-07 | 2,841 | 2,866 | 2,812.5 | 2,840.5 | 5,449,100 | 2,840.50 |
| 2015-04-06 | 2,791 | 2,835 | 2,786.5 | 2,835 | 4,243,500 | 2,835 |
| 2015-04-03 | 2,772 | 2,805 | 2,762.5 | 2,805 | 3,779,700 | 2,805 |
| 2015-04-02 | 2,670 | 2,789 | 2,669.5 | 2,772 | 7,550,300 | 2,772 |
| 2015-04-01 | 2,759.5 | 2,760 | 2,651.5 | 2,669.5 | 7,375,600 | 2,669.50 |
| 2015-03-31 | 2,779 | 2,779 | 2,720.5 | 2,720.5 | 8,899,100 | 2,720.50 |
| 2015-03-30 | 2,752.5 | 2,759.5 | 2,700 | 2,723 | 5,077,100 | 2,723 |
| 2015-03-27 | 2,752.5 | 2,762.5 | 2,676 | 2,727 | 5,659,700 | 2,727 |
| 2015-03-26 | 8,167 | 8,224 | 8,084 | 8,186 | 2,703,803 | 2,728.67 |
| 2015-03-25 | 8,212 | 8,262 | 8,088 | 8,144 | 2,426,502 | 2,714.67 |
| 2015-03-24 | 8,320 | 8,338 | 8,180 | 8,194 | 2,745,703 | 2,731.33 |
| 2015-03-23 | 8,278 | 8,385 | 8,212 | 8,319 | 2,067,002 | 2,773 |
| 2015-03-20 | 8,307 | 8,326 | 8,222 | 8,278 | 2,203,902 | 2,759.33 |
| 2015-03-19 | 8,344 | 8,399 | 8,260 | 8,290 | 2,616,603 | 2,763.33 |
| 2015-03-18 | 8,487 | 8,498 | 8,370 | 8,416 | 2,732,403 | 2,805.33 |
| 2015-03-17 | 8,440 | 8,550 | 8,322 | 8,536 | 3,285,403 | 2,845.33 |
| 2015-03-16 | 8,042 | 8,235 | 8,040 | 8,220 | 2,602,403 | 2,740 |
| 2015-03-13 | 8,050 | 8,083 | 7,915 | 8,029 | 6,271,206 | 2,676.33 |
| 2015-03-12 | 7,906 | 8,011 | 7,864 | 7,980 | 2,558,503 | 2,660 |
| 2015-03-11 | 7,850 | 7,947 | 7,803 | 7,861 | 3,143,303 | 2,620.33 |
| 2015-03-10 | 8,021 | 8,088 | 7,831 | 7,851 | 2,912,103 | 2,617 |
| 2015-03-09 | 8,111 | 8,133 | 7,926 | 7,935 | 2,380,302 | 2,645 |
| 2015-03-06 | 8,043 | 8,089 | 8,033 | 8,083 | 2,235,602 | 2,694.33 |
| 2015-03-05 | 7,996 | 8,098 | 7,971 | 8,034 | 2,225,702 | 2,678 |
| 2015-03-04 | 8,070 | 8,099 | 7,999 | 8,036 | 2,515,303 | 2,678.67 |
| 2015-03-03 | 8,250 | 8,336 | 8,163 | 8,200 | 2,096,602 | 2,733.33 |
| 2015-03-02 | 8,299 | 8,400 | 8,255 | 8,295 | 2,222,202 | 2,765 |
| 2015-02-27 | 8,400 | 8,409 | 8,284 | 8,290 | 2,384,402 | 2,763.33 |
| 2015-02-26 | 8,214 | 8,372 | 8,201 | 8,371 | 1,806,302 | 2,790.33 |
| 2015-02-25 | 8,430 | 8,438 | 8,166 | 8,187 | 3,226,503 | 2,729 |
| 2015-02-24 | 8,328 | 8,419 | 8,221 | 8,419 | 2,063,602 | 2,806.33 |
| 2015-02-23 | 8,249 | 8,260 | 8,201 | 8,260 | 1,789,302 | 2,753.33 |
| 2015-02-20 | 8,202 | 8,246 | 8,140 | 8,145 | 1,514,102 | 2,715 |
| 2015-02-19 | 8,111 | 8,203 | 8,064 | 8,191 | 2,060,402 | 2,730.33 |
| 2015-02-18 | 7,940 | 8,095 | 7,905 | 8,074 | 2,518,303 | 2,691.33 |
| 2015-02-17 | 7,861 | 7,898 | 7,801 | 7,858 | 1,636,002 | 2,619.33 |
| 2015-02-16 | 7,898 | 7,925 | 7,844 | 7,869 | 2,402,802 | 2,623 |
| 2015-02-13 | 7,723 | 7,769 | 7,701 | 7,754 | 2,939,703 | 2,584.67 |
| 2015-02-12 | 7,748 | 7,748 | 7,614 | 7,684 | 3,315,803 | 2,561.33 |
| 2015-02-10 | 7,671 | 7,765 | 7,530 | 7,604 | 3,566,104 | 2,534.67 |
| 2015-02-09 | 7,847 | 7,869 | 7,728 | 7,786 | 2,322,202 | 2,595.33 |
| 2015-02-06 | 7,771 | 7,786 | 7,623 | 7,708 | 2,175,902 | 2,569.33 |
| 2015-02-05 | 7,750 | 7,798 | 7,652 | 7,670 | 2,553,003 | 2,556.67 |
| 2015-02-04 | 7,811 | 7,956 | 7,809 | 7,820 | 2,571,203 | 2,606.67 |
| 2015-02-03 | 8,030 | 8,030 | 7,790 | 7,821 | 3,229,703 | 2,607 |
| 2015-02-02 | 8,359 | 8,437 | 8,039 | 8,054 | 2,875,603 | 2,684.67 |
| 2015-01-30 | 8,348 | 8,449 | 8,338 | 8,363 | 2,933,803 | 2,787.67 |
| 2015-01-29 | 8,230 | 8,373 | 8,190 | 8,214 | 1,941,702 | 2,738 |
| 2015-01-28 | 8,225 | 8,417 | 8,217 | 8,367 | 1,964,402 | 2,789 |
| 2015-01-27 | 8,309 | 8,342 | 8,259 | 8,325 | 1,963,302 | 2,775 |
| 2015-01-26 | 8,144 | 8,246 | 8,141 | 8,225 | 1,459,001 | 2,741.67 |
| 2015-01-23 | 8,330 | 8,365 | 8,231 | 8,294 | 1,651,902 | 2,764.67 |
| 2015-01-22 | 8,123 | 8,250 | 8,123 | 8,230 | 2,582,903 | 2,743.33 |
| 2015-01-21 | 8,115 | 8,161 | 8,073 | 8,123 | 2,536,303 | 2,707.67 |
| 2015-01-20 | 7,919 | 8,129 | 7,891 | 8,129 | 2,096,702 | 2,709.67 |
| 2015-01-19 | 7,900 | 7,949 | 7,859 | 7,919 | 1,831,602 | 2,639.67 |
| 2015-01-16 | 7,742 | 7,904 | 7,722 | 7,878 | 3,927,304 | 2,626 |
| 2015-01-15 | 7,686 | 7,915 | 7,666 | 7,892 | 3,378,103 | 2,630.67 |
| 2015-01-14 | 7,470 | 7,617 | 7,467 | 7,593 | 2,771,203 | 2,531 |
| 2015-01-13 | 7,445 | 7,513 | 7,356 | 7,513 | 2,496,802 | 2,504.33 |
| 2015-01-09 | 7,490 | 7,523 | 7,423 | 7,504 | 2,622,703 | 2,501.33 |
| 2015-01-08 | 7,501 | 7,520 | 7,391 | 7,451 | 2,106,502 | 2,483.67 |
| 2015-01-07 | 7,387 | 7,558 | 7,385 | 7,442 | 2,921,403 | 2,480.67 |
| 2015-01-06 | 7,513 | 7,550 | 7,380 | 7,387 | 3,265,903 | 2,462.33 |
| 2015-01-05 | 7,550 | 7,734 | 7,488 | 7,597 | 2,126,202 | 2,532.33 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
