9502 中部電力(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 | 1,633 | 1,667 | 1,628.5 | 1,662.5 | 1,320,400 | 1,662.50 |
| 2015-12-29 | 1,605.5 | 1,638 | 1,596.5 | 1,633 | 1,178,200 | 1,633 |
| 2015-12-28 | 1,599.5 | 1,629.5 | 1,596.5 | 1,624 | 1,143,700 | 1,624 |
| 2015-12-25 | 1,643 | 1,645.5 | 1,588 | 1,591.5 | 1,623,500 | 1,591.50 |
| 2015-12-24 | 1,657 | 1,674.5 | 1,641.5 | 1,642 | 1,024,500 | 1,642 |
| 2015-12-22 | 1,640.5 | 1,652.5 | 1,615 | 1,650 | 1,554,700 | 1,650 |
| 2015-12-21 | 1,630.5 | 1,647 | 1,608 | 1,641 | 1,675,700 | 1,641 |
| 2015-12-18 | 1,683.5 | 1,705 | 1,636.5 | 1,636.5 | 3,417,400 | 1,636.50 |
| 2015-12-17 | 1,660 | 1,709 | 1,649.5 | 1,690.5 | 4,159,200 | 1,690.50 |
| 2015-12-16 | 1,676.5 | 1,682 | 1,651 | 1,660.5 | 2,760,700 | 1,660.50 |
| 2015-12-15 | 1,668.5 | 1,697 | 1,651 | 1,656.5 | 3,284,000 | 1,656.50 |
| 2015-12-14 | 1,642 | 1,651 | 1,616 | 1,649 | 2,359,000 | 1,649 |
| 2015-12-11 | 1,660 | 1,685 | 1,660 | 1,668.5 | 2,233,600 | 1,668.50 |
| 2015-12-10 | 1,673.5 | 1,698 | 1,667 | 1,680 | 2,037,800 | 1,680 |
| 2015-12-09 | 1,666.5 | 1,686 | 1,656 | 1,674.5 | 1,820,800 | 1,674.50 |
| 2015-12-08 | 1,697 | 1,699 | 1,670.5 | 1,671 | 1,453,800 | 1,671 |
| 2015-12-07 | 1,719.5 | 1,734 | 1,691 | 1,691 | 1,800,700 | 1,691 |
| 2015-12-04 | 1,695 | 1,705 | 1,688.5 | 1,695.5 | 1,987,600 | 1,695.50 |
| 2015-12-03 | 1,745.5 | 1,749.5 | 1,716 | 1,716.5 | 2,048,200 | 1,716.50 |
| 2015-12-02 | 1,740 | 1,764 | 1,737.5 | 1,745 | 1,851,400 | 1,745 |
| 2015-12-01 | 1,703.5 | 1,744 | 1,696 | 1,736 | 3,266,600 | 1,736 |
| 2015-11-30 | 1,749.5 | 1,749.5 | 1,689.5 | 1,698.5 | 2,592,700 | 1,698.50 |
| 2015-11-27 | 1,764.5 | 1,772 | 1,725 | 1,730 | 1,516,500 | 1,730 |
| 2015-11-26 | 1,759 | 1,777.5 | 1,750.5 | 1,764.5 | 1,729,500 | 1,764.50 |
| 2015-11-25 | 1,720 | 1,762.5 | 1,715 | 1,748.5 | 2,819,700 | 1,748.50 |
| 2015-11-24 | 1,739 | 1,744.5 | 1,698.5 | 1,714.5 | 3,137,100 | 1,714.50 |
| 2015-11-20 | 1,745 | 1,755 | 1,721.5 | 1,732 | 2,115,000 | 1,732 |
| 2015-11-19 | 1,746 | 1,756.5 | 1,735.5 | 1,741 | 2,272,300 | 1,741 |
| 2015-11-18 | 1,761.5 | 1,774 | 1,728 | 1,734 | 2,787,800 | 1,734 |
| 2015-11-17 | 1,765 | 1,784.5 | 1,748.5 | 1,761 | 1,874,100 | 1,761 |
| 2015-11-16 | 1,725 | 1,759.5 | 1,721 | 1,745.5 | 1,463,900 | 1,745.50 |
| 2015-11-13 | 1,764 | 1,772 | 1,741 | 1,748.5 | 1,593,700 | 1,748.50 |
| 2015-11-12 | 1,763 | 1,783 | 1,760 | 1,775 | 1,887,100 | 1,775 |
| 2015-11-11 | 1,761 | 1,774 | 1,753 | 1,764 | 1,630,800 | 1,764 |
| 2015-11-10 | 1,809.5 | 1,819.5 | 1,761.5 | 1,765.5 | 2,641,600 | 1,765.50 |
| 2015-11-09 | 1,833.5 | 1,833.5 | 1,792.5 | 1,817.5 | 1,821,200 | 1,817.50 |
| 2015-11-06 | 1,803.5 | 1,847 | 1,800 | 1,815.5 | 2,079,600 | 1,815.50 |
| 2015-11-05 | 1,770.5 | 1,790 | 1,754.5 | 1,779.5 | 2,933,700 | 1,779.50 |
| 2015-11-04 | 1,797.5 | 1,807.5 | 1,754.5 | 1,763 | 2,724,600 | 1,763 |
| 2015-11-02 | 1,791 | 1,804 | 1,753.5 | 1,768.5 | 3,745,800 | 1,768.50 |
| 2015-10-30 | 1,867 | 1,877 | 1,838.5 | 1,869.5 | 2,044,200 | 1,869.50 |
| 2015-10-29 | 1,886 | 1,888.5 | 1,851 | 1,855.5 | 1,582,800 | 1,855.50 |
| 2015-10-28 | 1,893 | 1,901.5 | 1,871.5 | 1,885 | 1,222,000 | 1,885 |
| 2015-10-27 | 1,877 | 1,904 | 1,875 | 1,887 | 1,855,200 | 1,887 |
| 2015-10-26 | 1,880 | 1,906 | 1,873 | 1,878.5 | 2,167,200 | 1,878.50 |
| 2015-10-23 | 1,875 | 1,885 | 1,843.5 | 1,855.5 | 1,891,800 | 1,855.50 |
| 2015-10-22 | 1,833 | 1,852.5 | 1,818.5 | 1,835.5 | 2,087,100 | 1,835.50 |
| 2015-10-21 | 1,808 | 1,846 | 1,797.5 | 1,844.5 | 2,766,400 | 1,844.50 |
| 2015-10-20 | 1,878 | 1,886.5 | 1,783 | 1,797.5 | 3,165,900 | 1,797.50 |
| 2015-10-19 | 1,864 | 1,877 | 1,850.5 | 1,864.5 | 1,608,200 | 1,864.50 |
| 2015-10-16 | 1,882.5 | 1,900 | 1,870 | 1,882 | 1,758,500 | 1,882 |
| 2015-10-15 | 1,829 | 1,880.5 | 1,818 | 1,872 | 1,365,300 | 1,872 |
| 2015-10-14 | 1,885 | 1,893.5 | 1,836 | 1,841.5 | 1,628,600 | 1,841.50 |
| 2015-10-13 | 1,882 | 1,922 | 1,876.5 | 1,901 | 1,295,600 | 1,901 |
| 2015-10-09 | 1,874.5 | 1,891 | 1,834 | 1,887.5 | 2,046,600 | 1,887.50 |
| 2015-10-08 | 1,870.5 | 1,877.5 | 1,847.5 | 1,858.5 | 1,458,300 | 1,858.50 |
| 2015-10-07 | 1,874 | 1,885 | 1,846 | 1,878 | 2,131,600 | 1,878 |
| 2015-10-06 | 1,888 | 1,895 | 1,858 | 1,883 | 1,548,600 | 1,883 |
| 2015-10-05 | 1,847.5 | 1,864.5 | 1,823.5 | 1,858 | 1,757,200 | 1,858 |
| 2015-10-02 | 1,793 | 1,844 | 1,785.5 | 1,819 | 1,305,400 | 1,819 |
| 2015-10-01 | 1,780 | 1,822.5 | 1,734.5 | 1,812 | 2,120,000 | 1,812 |
| 2015-09-30 | 1,748 | 1,773.5 | 1,710.5 | 1,761 | 2,365,700 | 1,761 |
| 2015-09-29 | 1,770.5 | 1,771.5 | 1,729 | 1,729 | 2,480,200 | 1,729 |
| 2015-09-28 | 1,802.5 | 1,828 | 1,778 | 1,799.5 | 1,798,900 | 1,799.50 |
| 2015-09-25 | 1,740 | 1,812.5 | 1,736.5 | 1,812.5 | 2,214,600 | 1,812.50 |
| 2015-09-24 | 1,754.5 | 1,782.5 | 1,740 | 1,740 | 2,744,800 | 1,740 |
| 2015-09-18 | 1,795.5 | 1,795.5 | 1,735 | 1,757.5 | 2,568,000 | 1,757.50 |
| 2015-09-17 | 1,785 | 1,793.5 | 1,757 | 1,783 | 2,530,500 | 1,783 |
| 2015-09-16 | 1,894.5 | 1,899.5 | 1,765.5 | 1,785 | 3,256,700 | 1,785 |
| 2015-09-15 | 1,872 | 1,908 | 1,835.5 | 1,894.5 | 3,139,800 | 1,894.50 |
| 2015-09-14 | 1,861 | 1,888 | 1,840 | 1,847 | 1,644,000 | 1,847 |
| 2015-09-11 | 1,794.5 | 1,839 | 1,791 | 1,820.5 | 2,450,100 | 1,820.50 |
| 2015-09-10 | 1,832 | 1,847 | 1,804 | 1,831.5 | 1,488,100 | 1,831.50 |
| 2015-09-09 | 1,817 | 1,863 | 1,803 | 1,863 | 2,265,500 | 1,863 |
| 2015-09-08 | 1,814.5 | 1,817.5 | 1,754 | 1,757 | 1,625,100 | 1,757 |
| 2015-09-07 | 1,778.5 | 1,824 | 1,757.5 | 1,812 | 1,716,000 | 1,812 |
| 2015-09-04 | 1,805.5 | 1,844 | 1,764 | 1,792.5 | 2,255,400 | 1,792.50 |
| 2015-09-03 | 1,804 | 1,856.5 | 1,778 | 1,780 | 2,152,500 | 1,780 |
| 2015-09-02 | 1,747 | 1,829.5 | 1,737.5 | 1,772.5 | 2,158,400 | 1,772.50 |
| 2015-09-01 | 1,861 | 1,868 | 1,785.5 | 1,787 | 1,707,000 | 1,787 |
| 2015-08-31 | 1,876.5 | 1,905.5 | 1,858.5 | 1,878.5 | 2,124,700 | 1,878.50 |
| 2015-08-28 | 1,896 | 1,909.5 | 1,860 | 1,883 | 2,506,500 | 1,883 |
| 2015-08-27 | 1,850 | 1,892 | 1,843.5 | 1,856 | 2,621,600 | 1,856 |
| 2015-08-26 | 1,728 | 1,817.5 | 1,725 | 1,811 | 3,802,900 | 1,811 |
| 2015-08-25 | 1,746 | 1,856 | 1,722 | 1,722 | 4,689,600 | 1,722 |
| 2015-08-24 | 1,894.5 | 1,929 | 1,807 | 1,809 | 3,182,300 | 1,809 |
| 2015-08-21 | 1,952 | 1,983 | 1,916.5 | 1,918.5 | 3,208,200 | 1,918.50 |
| 2015-08-20 | 2,030.5 | 2,060 | 1,998.5 | 2,002 | 2,799,700 | 2,002 |
| 2015-08-19 | 2,017.5 | 2,048.5 | 2,008 | 2,027.5 | 3,016,400 | 2,027.50 |
| 2015-08-18 | 2,056 | 2,086.5 | 2,023 | 2,031.5 | 1,839,600 | 2,031.50 |
| 2015-08-17 | 2,017 | 2,042.5 | 2,011 | 2,040.5 | 1,252,100 | 2,040.50 |
| 2015-08-14 | 2,019.5 | 2,048 | 1,999 | 2,014.5 | 1,995,100 | 2,014.50 |
| 2015-08-13 | 1,960.5 | 2,031.5 | 1,957.5 | 2,027 | 3,044,000 | 2,027 |
| 2015-08-12 | 1,967 | 2,006 | 1,960.5 | 1,975.5 | 3,290,100 | 1,975.50 |
| 2015-08-11 | 2,035 | 2,046 | 1,987.5 | 1,989.5 | 2,661,500 | 1,989.50 |
| 2015-08-10 | 2,000 | 2,030 | 1,971 | 2,030 | 2,079,300 | 2,030 |
| 2015-08-07 | 1,991 | 2,021 | 1,971.5 | 1,999.5 | 2,421,900 | 1,999.50 |
| 2015-08-06 | 2,062 | 2,063.5 | 1,978 | 1,979.5 | 3,548,300 | 1,979.50 |
| 2015-08-05 | 2,030 | 2,077 | 2,029 | 2,065.5 | 2,905,800 | 2,065.50 |
| 2015-08-04 | 2,023 | 2,033 | 1,996.5 | 2,028.5 | 2,906,200 | 2,028.50 |
| 2015-08-03 | 2,055 | 2,080 | 1,998 | 2,007 | 3,543,400 | 2,007 |
| 2015-07-31 | 2,035 | 2,105 | 2,023 | 2,105 | 3,001,900 | 2,105 |
| 2015-07-30 | 2,000 | 2,041 | 1,993 | 2,039.5 | 3,450,100 | 2,039.50 |
| 2015-07-29 | 1,950 | 1,982 | 1,940 | 1,976 | 1,343,800 | 1,976 |
| 2015-07-28 | 1,928.5 | 1,963 | 1,911.5 | 1,952 | 1,894,400 | 1,952 |
| 2015-07-27 | 1,951 | 1,973.5 | 1,925 | 1,928.5 | 1,907,700 | 1,928.50 |
| 2015-07-24 | 1,965.5 | 1,979 | 1,949.5 | 1,961 | 1,747,500 | 1,961 |
| 2015-07-23 | 2,000 | 2,012 | 1,967 | 1,973 | 2,552,900 | 1,973 |
| 2015-07-22 | 1,991.5 | 2,001 | 1,977.5 | 1,987.5 | 1,548,000 | 1,987.50 |
| 2015-07-21 | 1,970.5 | 2,007 | 1,965.5 | 2,006 | 2,670,100 | 2,006 |
| 2015-07-17 | 1,951 | 1,959.5 | 1,928.5 | 1,959.5 | 1,127,100 | 1,959.50 |
| 2015-07-16 | 1,930 | 1,951 | 1,905 | 1,951 | 2,038,300 | 1,951 |
| 2015-07-15 | 1,920.5 | 1,933 | 1,903.5 | 1,918 | 1,592,600 | 1,918 |
| 2015-07-14 | 1,919 | 1,928 | 1,894.5 | 1,914 | 1,694,200 | 1,914 |
| 2015-07-13 | 1,840.5 | 1,892.5 | 1,828 | 1,892 | 2,197,400 | 1,892 |
| 2015-07-10 | 1,830 | 1,859 | 1,812 | 1,823.5 | 2,934,800 | 1,823.50 |
| 2015-07-09 | 1,768.5 | 1,814 | 1,736 | 1,808 | 2,502,100 | 1,808 |
| 2015-07-08 | 1,858.5 | 1,868.5 | 1,798 | 1,798 | 2,060,500 | 1,798 |
| 2015-07-07 | 1,811.5 | 1,864 | 1,805.5 | 1,862 | 2,402,800 | 1,862 |
| 2015-07-06 | 1,790 | 1,808.5 | 1,775.5 | 1,785.5 | 1,589,300 | 1,785.50 |
| 2015-07-03 | 1,798 | 1,819 | 1,792.5 | 1,802 | 1,303,700 | 1,802 |
| 2015-07-02 | 1,818 | 1,822.5 | 1,796.5 | 1,803.5 | 3,076,900 | 1,803.50 |
| 2015-07-01 | 1,824.5 | 1,828 | 1,802.5 | 1,809.5 | 1,317,100 | 1,809.50 |
| 2015-06-30 | 1,800 | 1,849.5 | 1,791 | 1,824.5 | 2,481,800 | 1,824.50 |
| 2015-06-29 | 1,789 | 1,824 | 1,786 | 1,805 | 1,952,300 | 1,805 |
| 2015-06-26 | 1,856 | 1,857 | 1,812.5 | 1,829 | 1,536,600 | 1,829 |
| 2015-06-25 | 1,871 | 1,884 | 1,841 | 1,841 | 1,786,800 | 1,841 |
| 2015-06-24 | 1,900 | 1,924 | 1,882 | 1,888.5 | 2,197,200 | 1,888.50 |
| 2015-06-23 | 1,870 | 1,896.5 | 1,849 | 1,886 | 2,585,500 | 1,886 |
| 2015-06-22 | 1,811.5 | 1,856 | 1,803.5 | 1,854.5 | 1,512,700 | 1,854.50 |
| 2015-06-19 | 1,851 | 1,868.5 | 1,820.5 | 1,820.5 | 3,524,500 | 1,820.50 |
| 2015-06-18 | 1,794 | 1,831.5 | 1,794 | 1,822 | 2,375,100 | 1,822 |
| 2015-06-17 | 1,860.5 | 1,868 | 1,810.5 | 1,817 | 3,151,500 | 1,817 |
| 2015-06-16 | 1,855 | 1,878.5 | 1,844.5 | 1,855 | 1,860,100 | 1,855 |
| 2015-06-15 | 1,830 | 1,861 | 1,820.5 | 1,857.5 | 2,286,500 | 1,857.50 |
| 2015-06-12 | 1,874 | 1,879.5 | 1,824.5 | 1,836 | 4,636,100 | 1,836 |
| 2015-06-11 | 1,877 | 1,904.5 | 1,872.5 | 1,893 | 2,493,000 | 1,893 |
| 2015-06-10 | 1,870.5 | 1,893 | 1,860.5 | 1,868.5 | 2,408,900 | 1,868.50 |
| 2015-06-09 | 1,879 | 1,898 | 1,864.5 | 1,866.5 | 3,325,300 | 1,866.50 |
| 2015-06-08 | 1,919 | 1,933 | 1,883.5 | 1,888.5 | 2,604,800 | 1,888.50 |
| 2015-06-05 | 1,948.5 | 1,955 | 1,923.5 | 1,929 | 2,770,300 | 1,929 |
| 2015-06-04 | 1,956 | 1,958 | 1,921 | 1,942 | 3,086,600 | 1,942 |
| 2015-06-03 | 2,000 | 2,007 | 1,933 | 1,945 | 4,655,100 | 1,945 |
| 2015-06-02 | 1,980 | 2,042 | 1,977.5 | 2,015 | 5,198,200 | 2,015 |
| 2015-06-01 | 1,877.5 | 1,931.5 | 1,872 | 1,929 | 3,730,900 | 1,929 |
| 2015-05-29 | 1,862 | 1,909.5 | 1,850 | 1,878 | 4,130,500 | 1,878 |
| 2015-05-28 | 1,858 | 1,888.5 | 1,828.5 | 1,840 | 3,342,600 | 1,840 |
| 2015-05-27 | 1,836.5 | 1,850 | 1,824 | 1,848 | 2,741,700 | 1,848 |
| 2015-05-26 | 1,815 | 1,858 | 1,811.5 | 1,840.5 | 2,608,800 | 1,840.50 |
| 2015-05-25 | 1,780 | 1,819 | 1,768 | 1,812 | 1,655,800 | 1,812 |
| 2015-05-22 | 1,800 | 1,807 | 1,763.5 | 1,784 | 1,739,400 | 1,784 |
| 2015-05-21 | 1,765 | 1,796 | 1,742.5 | 1,775 | 2,443,900 | 1,775 |
| 2015-05-20 | 1,733 | 1,768.5 | 1,730.5 | 1,760 | 2,235,400 | 1,760 |
| 2015-05-19 | 1,723.5 | 1,744.5 | 1,704.5 | 1,730.5 | 2,144,500 | 1,730.50 |
| 2015-05-18 | 1,700 | 1,724 | 1,695.5 | 1,723.5 | 1,701,000 | 1,723.50 |
| 2015-05-15 | 1,700 | 1,711.5 | 1,668 | 1,699 | 1,587,200 | 1,699 |
| 2015-05-14 | 1,681 | 1,699.5 | 1,668 | 1,689.5 | 1,669,500 | 1,689.50 |
| 2015-05-13 | 1,693.5 | 1,718 | 1,683.5 | 1,703.5 | 2,388,000 | 1,703.50 |
| 2015-05-12 | 1,680 | 1,706 | 1,663.5 | 1,696 | 2,680,200 | 1,696 |
| 2015-05-11 | 1,640 | 1,691 | 1,638.5 | 1,658.5 | 3,325,100 | 1,658.50 |
| 2015-05-08 | 1,609.5 | 1,624.5 | 1,585.5 | 1,617.5 | 3,228,300 | 1,617.50 |
| 2015-05-07 | 1,553.5 | 1,640 | 1,553.5 | 1,608.5 | 3,698,900 | 1,608.50 |
| 2015-05-01 | 1,560.5 | 1,564 | 1,531 | 1,552.5 | 1,879,100 | 1,552.50 |
| 2015-04-30 | 1,580 | 1,604.5 | 1,550.5 | 1,586.5 | 3,380,400 | 1,586.50 |
| 2015-04-28 | 1,548 | 1,564 | 1,540 | 1,546 | 1,377,200 | 1,546 |
| 2015-04-27 | 1,534.5 | 1,550 | 1,520.5 | 1,546 | 1,274,600 | 1,546 |
| 2015-04-24 | 1,510.5 | 1,539.5 | 1,509 | 1,520.5 | 1,130,700 | 1,520.50 |
| 2015-04-23 | 1,525.5 | 1,529.5 | 1,492.5 | 1,500 | 1,117,500 | 1,500 |
| 2015-04-22 | 1,513.5 | 1,542 | 1,504 | 1,525.5 | 1,440,400 | 1,525.50 |
| 2015-04-21 | 1,463 | 1,504 | 1,458.5 | 1,504 | 2,520,200 | 1,504 |
| 2015-04-20 | 1,456 | 1,467.5 | 1,440.5 | 1,447.5 | 1,612,200 | 1,447.50 |
| 2015-04-17 | 1,456 | 1,471.5 | 1,446.5 | 1,451.5 | 2,235,700 | 1,451.50 |
| 2015-04-16 | 1,470.5 | 1,485 | 1,456.5 | 1,468 | 2,057,000 | 1,468 |
| 2015-04-15 | 1,446 | 1,481.5 | 1,446 | 1,478 | 1,818,100 | 1,478 |
| 2015-04-14 | 1,443.5 | 1,473.5 | 1,441 | 1,465.5 | 1,977,100 | 1,465.50 |
| 2015-04-13 | 1,449.5 | 1,449.5 | 1,432 | 1,441.5 | 938,900 | 1,441.50 |
| 2015-04-10 | 1,456.5 | 1,458 | 1,438.5 | 1,450 | 1,475,100 | 1,450 |
| 2015-04-09 | 1,461 | 1,462.5 | 1,442.5 | 1,453 | 1,190,100 | 1,453 |
| 2015-04-08 | 1,439 | 1,466 | 1,432 | 1,466 | 3,115,100 | 1,466 |
| 2015-04-07 | 1,433 | 1,445 | 1,415.5 | 1,420 | 2,013,400 | 1,420 |
| 2015-04-06 | 1,425 | 1,428.5 | 1,414.5 | 1,423 | 651,100 | 1,423 |
| 2015-04-03 | 1,452.5 | 1,453.5 | 1,430.5 | 1,435 | 1,021,500 | 1,435 |
| 2015-04-02 | 1,425 | 1,457.5 | 1,422.5 | 1,452 | 2,084,200 | 1,452 |
| 2015-04-01 | 1,422 | 1,431.5 | 1,411.5 | 1,416.5 | 1,772,300 | 1,416.50 |
| 2015-03-31 | 1,450 | 1,463.5 | 1,429.5 | 1,434 | 2,193,400 | 1,434 |
| 2015-03-30 | 1,417 | 1,440 | 1,409.5 | 1,433.5 | 1,416,100 | 1,433.50 |
| 2015-03-27 | 1,418.5 | 1,438 | 1,406 | 1,420 | 1,379,100 | 1,420 |
| 2015-03-26 | 1,452 | 1,456.5 | 1,426.5 | 1,432.5 | 1,488,300 | 1,432.50 |
| 2015-03-25 | 1,437 | 1,459.5 | 1,436.5 | 1,455 | 1,860,300 | 1,455 |
| 2015-03-24 | 1,410.5 | 1,436.5 | 1,408.5 | 1,436.5 | 1,558,400 | 1,436.50 |
| 2015-03-23 | 1,429.5 | 1,437.5 | 1,412.5 | 1,418.5 | 1,193,300 | 1,418.50 |
| 2015-03-20 | 1,410 | 1,425.5 | 1,399.5 | 1,425.5 | 2,250,500 | 1,425.50 |
| 2015-03-19 | 1,398.5 | 1,409.5 | 1,386 | 1,405.5 | 1,846,700 | 1,405.50 |
| 2015-03-18 | 1,409.5 | 1,414 | 1,393 | 1,398.5 | 2,104,000 | 1,398.50 |
| 2015-03-17 | 1,428.5 | 1,428.5 | 1,406.5 | 1,412 | 1,610,200 | 1,412 |
| 2015-03-16 | 1,414 | 1,437 | 1,413.5 | 1,415 | 2,644,100 | 1,415 |
| 2015-03-13 | 1,432 | 1,433 | 1,413.5 | 1,413.5 | 3,689,000 | 1,413.50 |
| 2015-03-12 | 1,425.5 | 1,433.5 | 1,410 | 1,422 | 1,917,600 | 1,422 |
| 2015-03-11 | 1,400 | 1,424.5 | 1,400 | 1,414.5 | 1,876,900 | 1,414.50 |
| 2015-03-10 | 1,434 | 1,435.5 | 1,404 | 1,410.5 | 1,712,000 | 1,410.50 |
| 2015-03-09 | 1,453.5 | 1,458.5 | 1,417.5 | 1,423.5 | 2,469,800 | 1,423.50 |
| 2015-03-06 | 1,437.5 | 1,455 | 1,436.5 | 1,450 | 1,914,000 | 1,450 |
| 2015-03-05 | 1,418 | 1,437.5 | 1,407 | 1,437.5 | 1,897,600 | 1,437.50 |
| 2015-03-04 | 1,437 | 1,438.5 | 1,398.5 | 1,417 | 2,890,300 | 1,417 |
| 2015-03-03 | 1,445 | 1,450 | 1,424 | 1,441 | 2,923,100 | 1,441 |
| 2015-03-02 | 1,465 | 1,473 | 1,435 | 1,438.5 | 3,079,400 | 1,438.50 |
| 2015-02-27 | 1,468 | 1,485 | 1,459 | 1,474 | 2,926,100 | 1,474 |
| 2015-02-26 | 1,447 | 1,456 | 1,428.5 | 1,455 | 1,949,000 | 1,455 |
| 2015-02-25 | 1,473.5 | 1,479 | 1,444 | 1,448.5 | 2,854,400 | 1,448.50 |
| 2015-02-24 | 1,483 | 1,483 | 1,466 | 1,480 | 2,544,000 | 1,480 |
| 2015-02-23 | 1,480 | 1,485.5 | 1,462.5 | 1,481.5 | 2,275,100 | 1,481.50 |
| 2015-02-20 | 1,491.5 | 1,499.5 | 1,465 | 1,469.5 | 2,467,800 | 1,469.50 |
| 2015-02-19 | 1,490 | 1,492.5 | 1,472 | 1,482 | 2,131,800 | 1,482 |
| 2015-02-18 | 1,470 | 1,496.5 | 1,469.5 | 1,495.5 | 3,146,800 | 1,495.50 |
| 2015-02-17 | 1,430.5 | 1,463.5 | 1,426 | 1,462 | 2,827,000 | 1,462 |
| 2015-02-16 | 1,461 | 1,461.5 | 1,423 | 1,430 | 2,053,900 | 1,430 |
| 2015-02-13 | 1,497 | 1,497 | 1,445.5 | 1,450.5 | 2,842,300 | 1,450.50 |
| 2015-02-12 | 1,470 | 1,492.5 | 1,458 | 1,484.5 | 2,900,600 | 1,484.50 |
| 2015-02-10 | 1,449.5 | 1,466.5 | 1,435 | 1,451 | 1,555,000 | 1,451 |
| 2015-02-09 | 1,470 | 1,475.5 | 1,438.5 | 1,447 | 1,465,200 | 1,447 |
| 2015-02-06 | 1,479 | 1,480 | 1,447.5 | 1,463.5 | 1,355,100 | 1,463.50 |
| 2015-02-05 | 1,458 | 1,479 | 1,450 | 1,459 | 1,884,600 | 1,459 |
| 2015-02-04 | 1,456 | 1,478 | 1,440.5 | 1,462 | 2,975,500 | 1,462 |
| 2015-02-03 | 1,498.5 | 1,510 | 1,431.5 | 1,440 | 4,529,900 | 1,440 |
| 2015-02-02 | 1,482 | 1,507.5 | 1,433.5 | 1,498.5 | 5,450,300 | 1,498.50 |
| 2015-01-30 | 1,537 | 1,609 | 1,534 | 1,562 | 5,500,000 | 1,562 |
| 2015-01-29 | 1,478.5 | 1,531.5 | 1,466.5 | 1,506 | 4,616,400 | 1,506 |
| 2015-01-28 | 1,412.5 | 1,496.5 | 1,411 | 1,480 | 4,067,800 | 1,480 |
| 2015-01-27 | 1,384 | 1,423.5 | 1,378.5 | 1,423.5 | 2,491,300 | 1,423.50 |
| 2015-01-26 | 1,375 | 1,375 | 1,351 | 1,363 | 1,312,100 | 1,363 |
| 2015-01-23 | 1,387 | 1,395 | 1,376 | 1,387.5 | 1,754,800 | 1,387.50 |
| 2015-01-22 | 1,388 | 1,388 | 1,366 | 1,375 | 1,599,500 | 1,375 |
| 2015-01-21 | 1,374.5 | 1,397 | 1,368.5 | 1,388 | 2,725,000 | 1,388 |
| 2015-01-20 | 1,359.5 | 1,390 | 1,351.5 | 1,380.5 | 1,788,500 | 1,380.50 |
| 2015-01-19 | 1,360 | 1,360 | 1,338.5 | 1,356.5 | 1,040,900 | 1,356.50 |
| 2015-01-16 | 1,317 | 1,344 | 1,303 | 1,342.5 | 1,941,900 | 1,342.50 |
| 2015-01-15 | 1,337 | 1,349.5 | 1,323.5 | 1,343 | 1,558,300 | 1,343 |
| 2015-01-14 | 1,360 | 1,368.5 | 1,325.5 | 1,330 | 1,950,600 | 1,330 |
| 2015-01-13 | 1,364.5 | 1,371 | 1,291 | 1,369 | 2,054,200 | 1,369 |
| 2015-01-09 | 1,375 | 1,389.5 | 1,369 | 1,376.5 | 1,726,300 | 1,376.50 |
| 2015-01-08 | 1,366 | 1,387 | 1,365 | 1,367 | 1,392,700 | 1,367 |
| 2015-01-07 | 1,360.5 | 1,378 | 1,353 | 1,353 | 1,507,300 | 1,353 |
| 2015-01-06 | 1,387 | 1,389.5 | 1,365 | 1,365 | 1,838,800 | 1,365 |
| 2015-01-05 | 1,419 | 1,430 | 1,397.5 | 1,405.5 | 1,425,400 | 1,405.50 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
