9503 関西電力(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 | 1,445.5 | 1,464 | 1,437 | 1,459.5 | 2,403,300 | 1,459.50 |
| 2015-12-29 | 1,426 | 1,446 | 1,409.5 | 1,443.5 | 1,842,400 | 1,443.50 |
| 2015-12-28 | 1,397 | 1,438.5 | 1,397 | 1,435.5 | 2,847,500 | 1,435.50 |
| 2015-12-25 | 1,465 | 1,466.5 | 1,364.5 | 1,382 | 4,991,800 | 1,382 |
| 2015-12-24 | 1,510 | 1,525 | 1,457 | 1,462 | 5,972,100 | 1,462 |
| 2015-12-22 | 1,486 | 1,514 | 1,467.5 | 1,500 | 4,044,300 | 1,500 |
| 2015-12-21 | 1,459 | 1,492.5 | 1,450.5 | 1,488.5 | 2,975,300 | 1,488.50 |
| 2015-12-18 | 1,471 | 1,518.5 | 1,462.5 | 1,466 | 5,314,700 | 1,466 |
| 2015-12-17 | 1,435 | 1,492.5 | 1,427 | 1,478.5 | 5,323,800 | 1,478.50 |
| 2015-12-16 | 1,397.5 | 1,427.5 | 1,388.5 | 1,406.5 | 4,055,300 | 1,406.50 |
| 2015-12-15 | 1,376.5 | 1,385 | 1,355 | 1,374 | 2,890,700 | 1,374 |
| 2015-12-14 | 1,366 | 1,372.5 | 1,331 | 1,369.5 | 2,778,200 | 1,369.50 |
| 2015-12-11 | 1,382 | 1,400 | 1,378 | 1,390.5 | 2,282,100 | 1,390.50 |
| 2015-12-10 | 1,362.5 | 1,418.5 | 1,355.5 | 1,399 | 3,321,700 | 1,399 |
| 2015-12-09 | 1,370 | 1,381.5 | 1,361.5 | 1,375 | 1,987,200 | 1,375 |
| 2015-12-08 | 1,408 | 1,413 | 1,374.5 | 1,375 | 1,550,600 | 1,375 |
| 2015-12-07 | 1,416 | 1,421.5 | 1,399 | 1,403 | 1,766,200 | 1,403 |
| 2015-12-04 | 1,400 | 1,404.5 | 1,385 | 1,402 | 2,520,500 | 1,402 |
| 2015-12-03 | 1,439 | 1,444 | 1,415.5 | 1,420 | 2,124,900 | 1,420 |
| 2015-12-02 | 1,428 | 1,460 | 1,426.5 | 1,450 | 2,890,000 | 1,450 |
| 2015-12-01 | 1,408.5 | 1,437.5 | 1,392.5 | 1,430 | 2,923,300 | 1,430 |
| 2015-11-30 | 1,412 | 1,422.5 | 1,371 | 1,380 | 3,312,200 | 1,380 |
| 2015-11-27 | 1,454 | 1,459.5 | 1,407.5 | 1,412.5 | 3,235,900 | 1,412.50 |
| 2015-11-26 | 1,450 | 1,484 | 1,446 | 1,462 | 2,716,800 | 1,462 |
| 2015-11-25 | 1,415 | 1,450.5 | 1,410 | 1,447.5 | 2,988,800 | 1,447.50 |
| 2015-11-24 | 1,426 | 1,434 | 1,401 | 1,417 | 3,083,500 | 1,417 |
| 2015-11-20 | 1,446 | 1,456 | 1,404 | 1,420.5 | 3,439,900 | 1,420.50 |
| 2015-11-19 | 1,457.5 | 1,473 | 1,444.5 | 1,455 | 1,952,800 | 1,455 |
| 2015-11-18 | 1,459 | 1,471 | 1,436 | 1,438.5 | 2,047,400 | 1,438.50 |
| 2015-11-17 | 1,466.5 | 1,484 | 1,459 | 1,470.5 | 1,642,800 | 1,470.50 |
| 2015-11-16 | 1,430 | 1,465 | 1,423 | 1,449.5 | 1,603,400 | 1,449.50 |
| 2015-11-13 | 1,470 | 1,474.5 | 1,450 | 1,456.5 | 1,942,200 | 1,456.50 |
| 2015-11-12 | 1,470 | 1,493 | 1,468 | 1,490 | 1,520,800 | 1,490 |
| 2015-11-11 | 1,469.5 | 1,481.5 | 1,452 | 1,469 | 2,877,500 | 1,469 |
| 2015-11-10 | 1,508.5 | 1,520 | 1,465 | 1,485.5 | 2,789,300 | 1,485.50 |
| 2015-11-09 | 1,523.5 | 1,529.5 | 1,506 | 1,525.5 | 1,850,000 | 1,525.50 |
| 2015-11-06 | 1,495 | 1,527.5 | 1,489.5 | 1,522 | 1,553,700 | 1,522 |
| 2015-11-05 | 1,501 | 1,507 | 1,468 | 1,494 | 3,009,600 | 1,494 |
| 2015-11-04 | 1,537.5 | 1,553.5 | 1,500 | 1,501 | 2,504,100 | 1,501 |
| 2015-11-02 | 1,531 | 1,540.5 | 1,502.5 | 1,516 | 2,417,700 | 1,516 |
| 2015-10-30 | 1,530 | 1,570 | 1,524 | 1,558 | 3,189,900 | 1,558 |
| 2015-10-29 | 1,530 | 1,534 | 1,506.5 | 1,510 | 1,549,000 | 1,510 |
| 2015-10-28 | 1,515 | 1,534 | 1,509.5 | 1,533 | 1,357,600 | 1,533 |
| 2015-10-27 | 1,521 | 1,542 | 1,518.5 | 1,520.5 | 1,800,100 | 1,520.50 |
| 2015-10-26 | 1,560.5 | 1,563.5 | 1,521 | 1,526.5 | 2,682,100 | 1,526.50 |
| 2015-10-23 | 1,566.5 | 1,578.5 | 1,526 | 1,539 | 2,908,100 | 1,539 |
| 2015-10-22 | 1,516 | 1,538 | 1,506 | 1,530.5 | 1,865,700 | 1,530.50 |
| 2015-10-21 | 1,509 | 1,532 | 1,491 | 1,528.5 | 2,526,700 | 1,528.50 |
| 2015-10-20 | 1,535.5 | 1,544.5 | 1,491 | 1,505.5 | 3,296,000 | 1,505.50 |
| 2015-10-19 | 1,518 | 1,532 | 1,505 | 1,521 | 2,933,600 | 1,521 |
| 2015-10-16 | 1,495 | 1,557.5 | 1,493 | 1,525.5 | 4,080,500 | 1,525.50 |
| 2015-10-15 | 1,447 | 1,489 | 1,435.5 | 1,479 | 3,079,300 | 1,479 |
| 2015-10-14 | 1,465 | 1,477.5 | 1,441.5 | 1,446 | 2,087,200 | 1,446 |
| 2015-10-13 | 1,469.5 | 1,496 | 1,468 | 1,476 | 2,000,100 | 1,476 |
| 2015-10-09 | 1,466 | 1,474.5 | 1,449 | 1,470 | 2,745,900 | 1,470 |
| 2015-10-08 | 1,455.5 | 1,468 | 1,422.5 | 1,444 | 2,224,500 | 1,444 |
| 2015-10-07 | 1,435.5 | 1,459.5 | 1,428 | 1,455.5 | 2,526,400 | 1,455.50 |
| 2015-10-06 | 1,432.5 | 1,434.5 | 1,410.5 | 1,420.5 | 2,425,100 | 1,420.50 |
| 2015-10-05 | 1,399 | 1,452 | 1,381 | 1,418.5 | 4,300,300 | 1,418.50 |
| 2015-10-02 | 1,395 | 1,400 | 1,352 | 1,379 | 3,409,400 | 1,379 |
| 2015-10-01 | 1,348 | 1,374.5 | 1,314.5 | 1,365 | 2,670,000 | 1,365 |
| 2015-09-30 | 1,312 | 1,334 | 1,288.5 | 1,327 | 3,333,300 | 1,327 |
| 2015-09-29 | 1,341 | 1,356 | 1,287 | 1,288 | 4,859,800 | 1,288 |
| 2015-09-28 | 1,370 | 1,406.5 | 1,343 | 1,357.5 | 4,748,000 | 1,357.50 |
| 2015-09-25 | 1,345 | 1,405 | 1,342 | 1,401 | 7,189,200 | 1,401 |
| 2015-09-24 | 1,297.5 | 1,307 | 1,278 | 1,278 | 6,306,800 | 1,278 |
| 2015-09-18 | 1,348 | 1,351 | 1,310 | 1,330.5 | 5,994,500 | 1,330.50 |
| 2015-09-17 | 1,352 | 1,357 | 1,319.5 | 1,338 | 6,987,000 | 1,338 |
| 2015-09-16 | 1,454.5 | 1,454.5 | 1,331.5 | 1,353.5 | 6,982,800 | 1,353.50 |
| 2015-09-15 | 1,460 | 1,481 | 1,427.5 | 1,442.5 | 1,982,000 | 1,442.50 |
| 2015-09-14 | 1,444.5 | 1,479.5 | 1,434.5 | 1,441.5 | 2,525,900 | 1,441.50 |
| 2015-09-11 | 1,400.5 | 1,434.5 | 1,396 | 1,420 | 4,313,100 | 1,420 |
| 2015-09-10 | 1,417 | 1,445 | 1,403 | 1,430.5 | 2,951,500 | 1,430.50 |
| 2015-09-09 | 1,423.5 | 1,460.5 | 1,395 | 1,457.5 | 3,592,300 | 1,457.50 |
| 2015-09-08 | 1,430.5 | 1,433.5 | 1,373.5 | 1,376.5 | 2,089,500 | 1,376.50 |
| 2015-09-07 | 1,402 | 1,438 | 1,386.5 | 1,429.5 | 2,337,600 | 1,429.50 |
| 2015-09-04 | 1,440 | 1,450 | 1,389.5 | 1,415.5 | 3,140,700 | 1,415.50 |
| 2015-09-03 | 1,474.5 | 1,510 | 1,421.5 | 1,422.5 | 5,554,500 | 1,422.50 |
| 2015-09-02 | 1,403 | 1,477.5 | 1,393 | 1,424.5 | 3,498,800 | 1,424.50 |
| 2015-09-01 | 1,506 | 1,507 | 1,431.5 | 1,432 | 2,480,500 | 1,432 |
| 2015-08-31 | 1,511 | 1,545 | 1,508.5 | 1,513.5 | 2,930,000 | 1,513.50 |
| 2015-08-28 | 1,537.5 | 1,566.5 | 1,516 | 1,551 | 3,326,800 | 1,551 |
| 2015-08-27 | 1,523.5 | 1,551 | 1,489.5 | 1,504.5 | 4,122,700 | 1,504.50 |
| 2015-08-26 | 1,406 | 1,504 | 1,403.5 | 1,499.5 | 4,556,200 | 1,499.50 |
| 2015-08-25 | 1,384.5 | 1,506 | 1,360 | 1,386.5 | 6,061,100 | 1,386.50 |
| 2015-08-24 | 1,476 | 1,518.5 | 1,442.5 | 1,442.5 | 4,479,200 | 1,442.50 |
| 2015-08-21 | 1,553 | 1,584 | 1,537 | 1,537 | 4,404,000 | 1,537 |
| 2015-08-20 | 1,680 | 1,687 | 1,630.5 | 1,633 | 3,501,200 | 1,633 |
| 2015-08-19 | 1,684 | 1,717 | 1,677 | 1,695.5 | 2,396,500 | 1,695.50 |
| 2015-08-18 | 1,725.5 | 1,728.5 | 1,676.5 | 1,694 | 4,211,000 | 1,694 |
| 2015-08-17 | 1,703 | 1,748 | 1,699 | 1,729 | 3,917,200 | 1,729 |
| 2015-08-14 | 1,669 | 1,768 | 1,650.5 | 1,703 | 5,828,400 | 1,703 |
| 2015-08-13 | 1,638.5 | 1,683 | 1,622.5 | 1,682 | 3,979,300 | 1,682 |
| 2015-08-12 | 1,622.5 | 1,663.5 | 1,622.5 | 1,643.5 | 3,615,100 | 1,643.50 |
| 2015-08-11 | 1,676 | 1,679.5 | 1,596.5 | 1,614.5 | 5,792,000 | 1,614.50 |
| 2015-08-10 | 1,686 | 1,697.5 | 1,658.5 | 1,693.5 | 2,921,900 | 1,693.50 |
| 2015-08-07 | 1,661 | 1,688 | 1,651 | 1,687 | 3,011,400 | 1,687 |
| 2015-08-06 | 1,693 | 1,697.5 | 1,653 | 1,654 | 4,817,100 | 1,654 |
| 2015-08-05 | 1,675 | 1,717.5 | 1,671 | 1,701 | 5,397,800 | 1,701 |
| 2015-08-04 | 1,653.5 | 1,707.5 | 1,646 | 1,704 | 4,152,100 | 1,704 |
| 2015-08-03 | 1,680.5 | 1,687 | 1,641.5 | 1,647.5 | 4,573,000 | 1,647.50 |
| 2015-07-31 | 1,610 | 1,682 | 1,605.5 | 1,682 | 8,031,400 | 1,682 |
| 2015-07-30 | 1,540 | 1,578.5 | 1,540 | 1,557.5 | 3,956,000 | 1,557.50 |
| 2015-07-29 | 1,524 | 1,557.5 | 1,514.5 | 1,551.5 | 4,900,700 | 1,551.50 |
| 2015-07-28 | 1,484 | 1,544.5 | 1,475 | 1,538.5 | 3,846,700 | 1,538.50 |
| 2015-07-27 | 1,522 | 1,531.5 | 1,498.5 | 1,501 | 3,312,300 | 1,501 |
| 2015-07-24 | 1,539 | 1,553 | 1,517.5 | 1,541.5 | 3,006,700 | 1,541.50 |
| 2015-07-23 | 1,551 | 1,555.5 | 1,522.5 | 1,536 | 3,085,300 | 1,536 |
| 2015-07-22 | 1,549 | 1,556 | 1,524 | 1,540.5 | 3,989,600 | 1,540.50 |
| 2015-07-21 | 1,492.5 | 1,560 | 1,486.5 | 1,558.5 | 5,531,000 | 1,558.50 |
| 2015-07-17 | 1,489 | 1,497 | 1,469.5 | 1,495 | 1,955,600 | 1,495 |
| 2015-07-16 | 1,455 | 1,498 | 1,451.5 | 1,496.5 | 3,318,400 | 1,496.50 |
| 2015-07-15 | 1,458.5 | 1,469 | 1,435 | 1,448 | 2,395,100 | 1,448 |
| 2015-07-14 | 1,449 | 1,463 | 1,438.5 | 1,450.5 | 2,869,000 | 1,450.50 |
| 2015-07-13 | 1,376 | 1,432.5 | 1,373.5 | 1,430.5 | 3,456,400 | 1,430.50 |
| 2015-07-10 | 1,382 | 1,392.5 | 1,365 | 1,371 | 3,789,800 | 1,371 |
| 2015-07-09 | 1,338 | 1,389.5 | 1,305 | 1,386 | 4,885,500 | 1,386 |
| 2015-07-08 | 1,384 | 1,402 | 1,351 | 1,351 | 3,811,500 | 1,351 |
| 2015-07-07 | 1,334 | 1,389 | 1,333 | 1,385.5 | 3,114,500 | 1,385.50 |
| 2015-07-06 | 1,317 | 1,333 | 1,314.5 | 1,319 | 1,948,200 | 1,319 |
| 2015-07-03 | 1,333 | 1,352 | 1,332 | 1,336.5 | 1,574,700 | 1,336.50 |
| 2015-07-02 | 1,353.5 | 1,358.5 | 1,327.5 | 1,334.5 | 3,349,200 | 1,334.50 |
| 2015-07-01 | 1,359 | 1,360 | 1,331.5 | 1,344.5 | 2,461,500 | 1,344.50 |
| 2015-06-30 | 1,354.5 | 1,370.5 | 1,342 | 1,355.5 | 2,194,400 | 1,355.50 |
| 2015-06-29 | 1,322 | 1,371 | 1,321.5 | 1,349.5 | 2,609,900 | 1,349.50 |
| 2015-06-26 | 1,370 | 1,373 | 1,356.5 | 1,359 | 1,755,200 | 1,359 |
| 2015-06-25 | 1,396 | 1,408 | 1,376.5 | 1,376.5 | 2,248,100 | 1,376.50 |
| 2015-06-24 | 1,382 | 1,400 | 1,378.5 | 1,396 | 3,183,200 | 1,396 |
| 2015-06-23 | 1,364 | 1,378 | 1,352.5 | 1,375.5 | 2,394,200 | 1,375.50 |
| 2015-06-22 | 1,326 | 1,356.5 | 1,323 | 1,353 | 2,101,100 | 1,353 |
| 2015-06-19 | 1,349 | 1,354.5 | 1,326.5 | 1,328 | 2,174,200 | 1,328 |
| 2015-06-18 | 1,341.5 | 1,355.5 | 1,330 | 1,339.5 | 2,569,700 | 1,339.50 |
| 2015-06-17 | 1,331 | 1,338.5 | 1,317 | 1,323 | 2,129,900 | 1,323 |
| 2015-06-16 | 1,328.5 | 1,343.5 | 1,319.5 | 1,332.5 | 2,843,400 | 1,332.50 |
| 2015-06-15 | 1,317 | 1,342 | 1,313.5 | 1,328 | 3,018,900 | 1,328 |
| 2015-06-12 | 1,347.5 | 1,348 | 1,321 | 1,324 | 4,277,800 | 1,324 |
| 2015-06-11 | 1,341.5 | 1,355 | 1,333 | 1,345.5 | 3,184,700 | 1,345.50 |
| 2015-06-10 | 1,331 | 1,337.5 | 1,315.5 | 1,332 | 5,798,400 | 1,332 |
| 2015-06-09 | 1,340 | 1,363 | 1,332.5 | 1,345.5 | 4,501,200 | 1,345.50 |
| 2015-06-08 | 1,407 | 1,407 | 1,357.5 | 1,364 | 3,337,200 | 1,364 |
| 2015-06-05 | 1,408 | 1,428.5 | 1,398 | 1,407 | 3,471,000 | 1,407 |
| 2015-06-04 | 1,411.5 | 1,427.5 | 1,404.5 | 1,410.5 | 3,685,000 | 1,410.50 |
| 2015-06-03 | 1,411.5 | 1,418.5 | 1,386.5 | 1,401.5 | 2,827,400 | 1,401.50 |
| 2015-06-02 | 1,409 | 1,440.5 | 1,400 | 1,416.5 | 4,379,300 | 1,416.50 |
| 2015-06-01 | 1,376 | 1,400 | 1,368.5 | 1,397.5 | 3,290,400 | 1,397.50 |
| 2015-05-29 | 1,391 | 1,397 | 1,376 | 1,380.5 | 5,147,600 | 1,380.50 |
| 2015-05-28 | 1,389.5 | 1,423.5 | 1,375 | 1,381 | 4,772,600 | 1,381 |
| 2015-05-27 | 1,380.5 | 1,392.5 | 1,371 | 1,378 | 2,488,900 | 1,378 |
| 2015-05-26 | 1,400 | 1,418.5 | 1,375 | 1,383 | 3,084,500 | 1,383 |
| 2015-05-25 | 1,354.5 | 1,397 | 1,347.5 | 1,390 | 4,025,200 | 1,390 |
| 2015-05-22 | 1,353 | 1,363 | 1,333 | 1,341.5 | 1,998,700 | 1,341.50 |
| 2015-05-21 | 1,347 | 1,371 | 1,315.5 | 1,346 | 5,348,700 | 1,346 |
| 2015-05-20 | 1,325 | 1,343 | 1,318.5 | 1,338.5 | 3,638,200 | 1,338.50 |
| 2015-05-19 | 1,295.5 | 1,323.5 | 1,294 | 1,311 | 5,350,700 | 1,311 |
| 2015-05-18 | 1,277.5 | 1,300 | 1,273.5 | 1,295.5 | 4,094,100 | 1,295.50 |
| 2015-05-15 | 1,265.5 | 1,273.5 | 1,257 | 1,270 | 2,923,700 | 1,270 |
| 2015-05-14 | 1,263.5 | 1,264 | 1,243 | 1,248 | 2,431,900 | 1,248 |
| 2015-05-13 | 1,269 | 1,285.5 | 1,260 | 1,262.5 | 3,217,200 | 1,262.50 |
| 2015-05-12 | 1,254.5 | 1,282.5 | 1,254.5 | 1,277.5 | 5,147,000 | 1,277.50 |
| 2015-05-11 | 1,250 | 1,266 | 1,238 | 1,243 | 4,319,600 | 1,243 |
| 2015-05-08 | 1,239 | 1,241.5 | 1,216.5 | 1,231 | 3,206,500 | 1,231 |
| 2015-05-07 | 1,211 | 1,249 | 1,211 | 1,240.5 | 5,736,500 | 1,240.50 |
| 2015-05-01 | 1,190 | 1,216.5 | 1,180 | 1,211 | 3,032,500 | 1,211 |
| 2015-04-30 | 1,220 | 1,225 | 1,203 | 1,207 | 3,191,600 | 1,207 |
| 2015-04-28 | 1,216 | 1,238 | 1,216 | 1,225.5 | 2,044,400 | 1,225.50 |
| 2015-04-27 | 1,202 | 1,224 | 1,202 | 1,215 | 1,806,200 | 1,215 |
| 2015-04-24 | 1,203.5 | 1,221 | 1,190 | 1,208 | 2,621,800 | 1,208 |
| 2015-04-23 | 1,210.5 | 1,219 | 1,191.5 | 1,198 | 2,601,300 | 1,198 |
| 2015-04-22 | 1,180 | 1,232 | 1,173.5 | 1,215 | 8,019,800 | 1,215 |
| 2015-04-21 | 1,170.5 | 1,191 | 1,160 | 1,181.5 | 5,924,500 | 1,181.50 |
| 2015-04-20 | 1,150.5 | 1,182.5 | 1,140 | 1,171 | 4,527,300 | 1,171 |
| 2015-04-17 | 1,156 | 1,169.5 | 1,139 | 1,163 | 5,412,200 | 1,163 |
| 2015-04-16 | 1,163.5 | 1,176 | 1,141 | 1,155 | 5,261,700 | 1,155 |
| 2015-04-15 | 1,165.5 | 1,241.5 | 1,153 | 1,175.5 | 9,893,100 | 1,175.50 |
| 2015-04-14 | 1,144 | 1,172 | 1,088 | 1,165.5 | 10,546,900 | 1,165.50 |
| 2015-04-13 | 1,150.5 | 1,162 | 1,134.5 | 1,141 | 3,064,300 | 1,141 |
| 2015-04-10 | 1,161.5 | 1,162 | 1,141.5 | 1,144.5 | 3,796,000 | 1,144.50 |
| 2015-04-09 | 1,170.5 | 1,172.5 | 1,155.5 | 1,168 | 1,690,700 | 1,168 |
| 2015-04-08 | 1,136 | 1,176 | 1,130 | 1,173 | 4,441,300 | 1,173 |
| 2015-04-07 | 1,131.5 | 1,160 | 1,131 | 1,140 | 4,269,200 | 1,140 |
| 2015-04-06 | 1,130 | 1,135 | 1,114.5 | 1,131 | 2,622,400 | 1,131 |
| 2015-04-03 | 1,140.5 | 1,145 | 1,127 | 1,138 | 2,089,100 | 1,138 |
| 2015-04-02 | 1,143 | 1,149 | 1,135 | 1,148 | 3,828,000 | 1,148 |
| 2015-04-01 | 1,140 | 1,160 | 1,131.5 | 1,145 | 4,465,000 | 1,145 |
| 2015-03-31 | 1,149 | 1,181 | 1,146.5 | 1,146.5 | 5,086,800 | 1,146.50 |
| 2015-03-30 | 1,124.5 | 1,139 | 1,106.5 | 1,134.5 | 3,632,500 | 1,134.50 |
| 2015-03-27 | 1,094 | 1,126 | 1,080.5 | 1,115.5 | 3,707,600 | 1,115.50 |
| 2015-03-26 | 1,130 | 1,137.5 | 1,105.5 | 1,119 | 2,796,300 | 1,119 |
| 2015-03-25 | 1,100 | 1,138 | 1,099.5 | 1,128.5 | 4,669,600 | 1,128.50 |
| 2015-03-24 | 1,062 | 1,100 | 1,061 | 1,099.5 | 3,314,900 | 1,099.50 |
| 2015-03-23 | 1,080 | 1,082.5 | 1,070 | 1,073 | 1,627,800 | 1,073 |
| 2015-03-20 | 1,050 | 1,079.5 | 1,042.5 | 1,076 | 3,824,000 | 1,076 |
| 2015-03-19 | 1,049 | 1,051 | 1,032 | 1,048.5 | 2,987,700 | 1,048.50 |
| 2015-03-18 | 1,053.5 | 1,060 | 1,046.5 | 1,054 | 2,605,500 | 1,054 |
| 2015-03-17 | 1,068 | 1,080 | 1,051 | 1,054 | 3,191,000 | 1,054 |
| 2015-03-16 | 1,080 | 1,080.5 | 1,051.5 | 1,055 | 3,368,700 | 1,055 |
| 2015-03-13 | 1,063.5 | 1,084 | 1,053.5 | 1,076.5 | 6,433,600 | 1,076.50 |
| 2015-03-12 | 1,046.5 | 1,057 | 1,040 | 1,041.5 | 3,620,700 | 1,041.50 |
| 2015-03-11 | 1,046 | 1,057.5 | 1,045 | 1,049.5 | 2,059,900 | 1,049.50 |
| 2015-03-10 | 1,068.5 | 1,071 | 1,045.5 | 1,050.5 | 2,965,200 | 1,050.50 |
| 2015-03-09 | 1,090 | 1,094 | 1,060.5 | 1,064.5 | 3,608,400 | 1,064.50 |
| 2015-03-06 | 1,104 | 1,122 | 1,100 | 1,103.5 | 2,828,100 | 1,103.50 |
| 2015-03-05 | 1,060 | 1,106 | 1,059 | 1,105 | 5,566,400 | 1,105 |
| 2015-03-04 | 1,051.5 | 1,061.5 | 1,035 | 1,058.5 | 3,147,700 | 1,058.50 |
| 2015-03-03 | 1,066 | 1,068 | 1,048.5 | 1,051.5 | 3,475,400 | 1,051.50 |
| 2015-03-02 | 1,072 | 1,079.5 | 1,056.5 | 1,059.5 | 3,757,800 | 1,059.50 |
| 2015-02-27 | 1,085 | 1,097 | 1,070 | 1,073.5 | 3,698,700 | 1,073.50 |
| 2015-02-26 | 1,069 | 1,080 | 1,068.5 | 1,079.5 | 2,804,200 | 1,079.50 |
| 2015-02-25 | 1,067.5 | 1,075.5 | 1,062 | 1,070 | 2,886,300 | 1,070 |
| 2015-02-24 | 1,053 | 1,070 | 1,053 | 1,069.5 | 3,017,700 | 1,069.50 |
| 2015-02-23 | 1,080 | 1,085.5 | 1,053.5 | 1,054 | 4,091,400 | 1,054 |
| 2015-02-20 | 1,080 | 1,088 | 1,071.5 | 1,078 | 2,667,800 | 1,078 |
| 2015-02-19 | 1,055 | 1,083 | 1,055 | 1,077.5 | 3,816,900 | 1,077.50 |
| 2015-02-18 | 1,061 | 1,066 | 1,052 | 1,058.5 | 4,080,700 | 1,058.50 |
| 2015-02-17 | 1,058 | 1,068 | 1,050.5 | 1,061 | 3,070,600 | 1,061 |
| 2015-02-16 | 1,069 | 1,074 | 1,050 | 1,057.5 | 2,917,800 | 1,057.50 |
| 2015-02-13 | 1,090.5 | 1,099 | 1,063 | 1,065.5 | 4,158,800 | 1,065.50 |
| 2015-02-12 | 1,086 | 1,108.5 | 1,084 | 1,087.5 | 4,616,000 | 1,087.50 |
| 2015-02-10 | 1,072 | 1,083 | 1,062 | 1,068.5 | 2,890,600 | 1,068.50 |
| 2015-02-09 | 1,079.5 | 1,080 | 1,055.5 | 1,067 | 2,146,100 | 1,067 |
| 2015-02-06 | 1,085 | 1,085 | 1,063.5 | 1,073 | 2,239,500 | 1,073 |
| 2015-02-05 | 1,068.5 | 1,088 | 1,066.5 | 1,070.5 | 2,547,200 | 1,070.50 |
| 2015-02-04 | 1,060.5 | 1,078 | 1,053 | 1,059 | 3,574,900 | 1,059 |
| 2015-02-03 | 1,076.5 | 1,078 | 1,041.5 | 1,047.5 | 4,499,200 | 1,047.50 |
| 2015-02-02 | 1,090 | 1,093 | 1,059 | 1,064 | 4,363,900 | 1,064 |
| 2015-01-30 | 1,141.5 | 1,156 | 1,133 | 1,143 | 3,536,900 | 1,143 |
| 2015-01-29 | 1,123.5 | 1,149 | 1,120.5 | 1,126 | 2,766,100 | 1,126 |
| 2015-01-28 | 1,115.5 | 1,146.5 | 1,115 | 1,128.5 | 3,570,900 | 1,128.50 |
| 2015-01-27 | 1,089 | 1,132.5 | 1,080 | 1,132 | 3,704,600 | 1,132 |
| 2015-01-26 | 1,080 | 1,090 | 1,069.5 | 1,088 | 2,791,800 | 1,088 |
| 2015-01-23 | 1,086 | 1,095.5 | 1,069 | 1,095.5 | 3,635,900 | 1,095.50 |
| 2015-01-22 | 1,086.5 | 1,090.5 | 1,060 | 1,074 | 4,461,100 | 1,074 |
| 2015-01-21 | 1,122 | 1,125.5 | 1,082.5 | 1,095.5 | 4,487,000 | 1,095.50 |
| 2015-01-20 | 1,131.5 | 1,139.5 | 1,119 | 1,130 | 2,644,900 | 1,130 |
| 2015-01-19 | 1,117.5 | 1,125.5 | 1,109.5 | 1,120 | 1,737,800 | 1,120 |
| 2015-01-16 | 1,082.5 | 1,114.5 | 1,075.5 | 1,113 | 3,432,800 | 1,113 |
| 2015-01-15 | 1,092 | 1,111 | 1,079.5 | 1,103 | 2,874,100 | 1,103 |
| 2015-01-14 | 1,097.5 | 1,113 | 1,092 | 1,094.5 | 4,848,500 | 1,094.50 |
| 2015-01-13 | 1,086 | 1,097 | 1,048.5 | 1,095 | 4,283,100 | 1,095 |
| 2015-01-09 | 1,110 | 1,115 | 1,092 | 1,097.5 | 3,167,900 | 1,097.50 |
| 2015-01-08 | 1,116.5 | 1,117 | 1,092.5 | 1,107.5 | 3,929,700 | 1,107.50 |
| 2015-01-07 | 1,105 | 1,120.5 | 1,102 | 1,107.5 | 3,646,800 | 1,107.50 |
| 2015-01-06 | 1,135 | 1,139 | 1,113.5 | 1,114 | 4,679,500 | 1,114 |
| 2015-01-05 | 1,145 | 1,168.5 | 1,130.5 | 1,154.5 | 3,444,200 | 1,154.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株