9504 中国電力(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 | 1,580 | 1,604 | 1,575 | 1,600 | 1,131,100 | 1,600 |
| 2015-12-29 | 1,559 | 1,579 | 1,545 | 1,574 | 847,600 | 1,574 |
| 2015-12-28 | 1,528 | 1,573 | 1,527 | 1,568 | 806,700 | 1,568 |
| 2015-12-25 | 1,580 | 1,582 | 1,521 | 1,528 | 687,500 | 1,528 |
| 2015-12-24 | 1,578 | 1,598 | 1,574 | 1,574 | 624,600 | 1,574 |
| 2015-12-22 | 1,565 | 1,576 | 1,542 | 1,569 | 777,200 | 1,569 |
| 2015-12-21 | 1,558 | 1,578 | 1,544 | 1,573 | 1,173,500 | 1,573 |
| 2015-12-18 | 1,579 | 1,607 | 1,554 | 1,554 | 1,724,400 | 1,554 |
| 2015-12-17 | 1,578 | 1,594 | 1,548 | 1,581 | 2,207,500 | 1,581 |
| 2015-12-16 | 1,511 | 1,520 | 1,503 | 1,511 | 1,333,800 | 1,511 |
| 2015-12-15 | 1,529 | 1,529 | 1,498 | 1,508 | 1,308,800 | 1,508 |
| 2015-12-14 | 1,523 | 1,533 | 1,495 | 1,530 | 1,563,300 | 1,530 |
| 2015-12-11 | 1,545 | 1,566 | 1,545 | 1,557 | 1,007,700 | 1,557 |
| 2015-12-10 | 1,550 | 1,576 | 1,543 | 1,564 | 871,200 | 1,564 |
| 2015-12-09 | 1,546 | 1,568 | 1,543 | 1,564 | 1,200,700 | 1,564 |
| 2015-12-08 | 1,582 | 1,586 | 1,549 | 1,556 | 1,078,900 | 1,556 |
| 2015-12-07 | 1,586 | 1,590 | 1,572 | 1,576 | 1,359,200 | 1,576 |
| 2015-12-04 | 1,591 | 1,601 | 1,582 | 1,591 | 1,124,800 | 1,591 |
| 2015-12-03 | 1,623 | 1,629 | 1,607 | 1,608 | 997,200 | 1,608 |
| 2015-12-02 | 1,616 | 1,646 | 1,616 | 1,631 | 940,500 | 1,631 |
| 2015-12-01 | 1,587 | 1,625 | 1,585 | 1,615 | 1,189,200 | 1,615 |
| 2015-11-30 | 1,628 | 1,628 | 1,574 | 1,577 | 1,897,200 | 1,577 |
| 2015-11-27 | 1,636 | 1,639 | 1,617 | 1,620 | 840,000 | 1,620 |
| 2015-11-26 | 1,641 | 1,651 | 1,632 | 1,639 | 794,900 | 1,639 |
| 2015-11-25 | 1,621 | 1,649 | 1,621 | 1,636 | 1,560,100 | 1,636 |
| 2015-11-24 | 1,660 | 1,674 | 1,612 | 1,630 | 1,834,000 | 1,630 |
| 2015-11-20 | 1,691 | 1,691 | 1,660 | 1,670 | 868,500 | 1,670 |
| 2015-11-19 | 1,697 | 1,713 | 1,691 | 1,697 | 614,300 | 1,697 |
| 2015-11-18 | 1,687 | 1,700 | 1,676 | 1,684 | 715,400 | 1,684 |
| 2015-11-17 | 1,688 | 1,714 | 1,681 | 1,700 | 682,400 | 1,700 |
| 2015-11-16 | 1,658 | 1,684 | 1,656 | 1,670 | 525,600 | 1,670 |
| 2015-11-13 | 1,684 | 1,698 | 1,674 | 1,680 | 586,200 | 1,680 |
| 2015-11-12 | 1,690 | 1,705 | 1,685 | 1,698 | 626,900 | 1,698 |
| 2015-11-11 | 1,679 | 1,689 | 1,662 | 1,678 | 900,500 | 1,678 |
| 2015-11-10 | 1,702 | 1,718 | 1,680 | 1,689 | 847,200 | 1,689 |
| 2015-11-09 | 1,718 | 1,720 | 1,686 | 1,714 | 994,000 | 1,714 |
| 2015-11-06 | 1,711 | 1,724 | 1,699 | 1,716 | 727,700 | 1,716 |
| 2015-11-05 | 1,706 | 1,716 | 1,688 | 1,702 | 2,044,200 | 1,702 |
| 2015-11-04 | 1,719 | 1,722 | 1,661 | 1,666 | 1,433,200 | 1,666 |
| 2015-11-02 | 1,750 | 1,760 | 1,692 | 1,697 | 1,622,700 | 1,697 |
| 2015-10-30 | 1,811 | 1,834 | 1,800 | 1,834 | 713,100 | 1,834 |
| 2015-10-29 | 1,837 | 1,837 | 1,805 | 1,808 | 735,000 | 1,808 |
| 2015-10-28 | 1,810 | 1,832 | 1,803 | 1,826 | 635,600 | 1,826 |
| 2015-10-27 | 1,810 | 1,833 | 1,805 | 1,805 | 502,600 | 1,805 |
| 2015-10-26 | 1,835 | 1,839 | 1,814 | 1,814 | 714,400 | 1,814 |
| 2015-10-23 | 1,825 | 1,846 | 1,799 | 1,806 | 598,400 | 1,806 |
| 2015-10-22 | 1,774 | 1,801 | 1,765 | 1,794 | 479,700 | 1,794 |
| 2015-10-21 | 1,760 | 1,793 | 1,743 | 1,790 | 602,000 | 1,790 |
| 2015-10-20 | 1,797 | 1,803 | 1,753 | 1,762 | 571,100 | 1,762 |
| 2015-10-19 | 1,783 | 1,794 | 1,771 | 1,788 | 475,700 | 1,788 |
| 2015-10-16 | 1,790 | 1,812 | 1,785 | 1,788 | 816,300 | 1,788 |
| 2015-10-15 | 1,745 | 1,780 | 1,739 | 1,771 | 471,000 | 1,771 |
| 2015-10-14 | 1,770 | 1,777 | 1,746 | 1,754 | 706,000 | 1,754 |
| 2015-10-13 | 1,759 | 1,789 | 1,752 | 1,770 | 587,600 | 1,770 |
| 2015-10-09 | 1,750 | 1,778 | 1,741 | 1,775 | 726,200 | 1,775 |
| 2015-10-08 | 1,735 | 1,747 | 1,719 | 1,730 | 649,000 | 1,730 |
| 2015-10-07 | 1,714 | 1,745 | 1,714 | 1,741 | 539,600 | 1,741 |
| 2015-10-06 | 1,706 | 1,722 | 1,694 | 1,713 | 692,700 | 1,713 |
| 2015-10-05 | 1,688 | 1,696 | 1,664 | 1,695 | 662,100 | 1,695 |
| 2015-10-02 | 1,661 | 1,690 | 1,651 | 1,672 | 474,500 | 1,672 |
| 2015-10-01 | 1,656 | 1,690 | 1,622 | 1,680 | 621,200 | 1,680 |
| 2015-09-30 | 1,626 | 1,656 | 1,596 | 1,647 | 1,086,200 | 1,647 |
| 2015-09-29 | 1,655 | 1,673 | 1,617 | 1,619 | 1,148,200 | 1,619 |
| 2015-09-28 | 1,674 | 1,706 | 1,662 | 1,676 | 718,200 | 1,676 |
| 2015-09-25 | 1,666 | 1,702 | 1,656 | 1,699 | 1,240,400 | 1,699 |
| 2015-09-24 | 1,680 | 1,687 | 1,657 | 1,657 | 1,059,800 | 1,657 |
| 2015-09-18 | 1,725 | 1,725 | 1,676 | 1,683 | 1,068,500 | 1,683 |
| 2015-09-17 | 1,695 | 1,714 | 1,681 | 1,710 | 750,800 | 1,710 |
| 2015-09-16 | 1,742 | 1,742 | 1,670 | 1,684 | 779,600 | 1,684 |
| 2015-09-15 | 1,730 | 1,758 | 1,711 | 1,736 | 660,700 | 1,736 |
| 2015-09-14 | 1,729 | 1,750 | 1,714 | 1,721 | 993,200 | 1,721 |
| 2015-09-11 | 1,685 | 1,724 | 1,683 | 1,702 | 1,081,900 | 1,702 |
| 2015-09-10 | 1,708 | 1,743 | 1,695 | 1,725 | 699,700 | 1,725 |
| 2015-09-09 | 1,714 | 1,747 | 1,697 | 1,747 | 1,069,700 | 1,747 |
| 2015-09-08 | 1,710 | 1,720 | 1,673 | 1,674 | 911,000 | 1,674 |
| 2015-09-07 | 1,664 | 1,717 | 1,654 | 1,715 | 1,203,300 | 1,715 |
| 2015-09-04 | 1,669 | 1,689 | 1,641 | 1,674 | 1,262,600 | 1,674 |
| 2015-09-03 | 1,682 | 1,710 | 1,655 | 1,658 | 1,251,000 | 1,658 |
| 2015-09-02 | 1,683 | 1,712 | 1,649 | 1,655 | 1,648,900 | 1,655 |
| 2015-09-01 | 1,750 | 1,751 | 1,703 | 1,703 | 1,533,400 | 1,703 |
| 2015-08-31 | 1,792 | 1,807 | 1,768 | 1,774 | 1,223,600 | 1,774 |
| 2015-08-28 | 1,792 | 1,825 | 1,769 | 1,811 | 1,203,900 | 1,811 |
| 2015-08-27 | 1,761 | 1,794 | 1,741 | 1,755 | 1,218,500 | 1,755 |
| 2015-08-26 | 1,665 | 1,738 | 1,662 | 1,733 | 1,480,800 | 1,733 |
| 2015-08-25 | 1,660 | 1,775 | 1,646 | 1,646 | 2,500,000 | 1,646 |
| 2015-08-24 | 1,740 | 1,766 | 1,700 | 1,700 | 1,918,800 | 1,700 |
| 2015-08-21 | 1,821 | 1,821 | 1,759 | 1,759 | 1,042,700 | 1,759 |
| 2015-08-20 | 1,869 | 1,895 | 1,842 | 1,843 | 848,400 | 1,843 |
| 2015-08-19 | 1,872 | 1,897 | 1,868 | 1,869 | 654,300 | 1,869 |
| 2015-08-18 | 1,882 | 1,890 | 1,866 | 1,874 | 568,100 | 1,874 |
| 2015-08-17 | 1,868 | 1,883 | 1,868 | 1,879 | 500,600 | 1,879 |
| 2015-08-14 | 1,861 | 1,887 | 1,852 | 1,856 | 775,100 | 1,856 |
| 2015-08-13 | 1,846 | 1,869 | 1,837 | 1,863 | 870,800 | 1,863 |
| 2015-08-12 | 1,839 | 1,857 | 1,827 | 1,847 | 1,043,800 | 1,847 |
| 2015-08-11 | 1,885 | 1,885 | 1,828 | 1,843 | 1,051,900 | 1,843 |
| 2015-08-10 | 1,887 | 1,892 | 1,868 | 1,892 | 658,100 | 1,892 |
| 2015-08-07 | 1,895 | 1,908 | 1,859 | 1,881 | 1,028,500 | 1,881 |
| 2015-08-06 | 1,926 | 1,939 | 1,884 | 1,884 | 1,091,600 | 1,884 |
| 2015-08-05 | 1,910 | 1,944 | 1,897 | 1,916 | 1,688,400 | 1,916 |
| 2015-08-04 | 1,864 | 1,915 | 1,861 | 1,913 | 1,787,100 | 1,913 |
| 2015-08-03 | 1,857 | 1,885 | 1,843 | 1,846 | 817,500 | 1,846 |
| 2015-07-31 | 1,853 | 1,874 | 1,841 | 1,855 | 1,673,400 | 1,855 |
| 2015-07-30 | 1,842 | 1,867 | 1,833 | 1,833 | 1,518,800 | 1,833 |
| 2015-07-29 | 1,860 | 1,883 | 1,842 | 1,880 | 675,000 | 1,880 |
| 2015-07-28 | 1,830 | 1,876 | 1,828 | 1,860 | 1,065,800 | 1,860 |
| 2015-07-27 | 1,882 | 1,883 | 1,840 | 1,846 | 750,500 | 1,846 |
| 2015-07-24 | 1,889 | 1,904 | 1,876 | 1,890 | 770,700 | 1,890 |
| 2015-07-23 | 1,878 | 1,896 | 1,875 | 1,885 | 788,700 | 1,885 |
| 2015-07-22 | 1,885 | 1,893 | 1,868 | 1,875 | 862,100 | 1,875 |
| 2015-07-21 | 1,850 | 1,892 | 1,844 | 1,891 | 767,700 | 1,891 |
| 2015-07-17 | 1,857 | 1,867 | 1,839 | 1,861 | 683,600 | 1,861 |
| 2015-07-16 | 1,850 | 1,866 | 1,827 | 1,864 | 917,900 | 1,864 |
| 2015-07-15 | 1,817 | 1,836 | 1,812 | 1,828 | 1,003,000 | 1,828 |
| 2015-07-14 | 1,807 | 1,814 | 1,789 | 1,808 | 1,316,500 | 1,808 |
| 2015-07-13 | 1,754 | 1,797 | 1,739 | 1,790 | 1,273,200 | 1,790 |
| 2015-07-10 | 1,749 | 1,766 | 1,723 | 1,735 | 1,302,400 | 1,735 |
| 2015-07-09 | 1,712 | 1,741 | 1,693 | 1,735 | 1,273,300 | 1,735 |
| 2015-07-08 | 1,775 | 1,790 | 1,728 | 1,728 | 994,300 | 1,728 |
| 2015-07-07 | 1,754 | 1,790 | 1,746 | 1,778 | 1,030,800 | 1,778 |
| 2015-07-06 | 1,747 | 1,766 | 1,722 | 1,729 | 848,300 | 1,729 |
| 2015-07-03 | 1,756 | 1,780 | 1,756 | 1,764 | 631,800 | 1,764 |
| 2015-07-02 | 1,780 | 1,785 | 1,757 | 1,761 | 888,300 | 1,761 |
| 2015-07-01 | 1,781 | 1,783 | 1,761 | 1,771 | 752,400 | 1,771 |
| 2015-06-30 | 1,761 | 1,802 | 1,761 | 1,786 | 1,332,100 | 1,786 |
| 2015-06-29 | 1,754 | 1,780 | 1,752 | 1,766 | 1,061,400 | 1,766 |
| 2015-06-26 | 1,833 | 1,833 | 1,769 | 1,794 | 1,336,900 | 1,794 |
| 2015-06-25 | 1,822 | 1,828 | 1,804 | 1,818 | 1,310,700 | 1,818 |
| 2015-06-24 | 1,884 | 1,898 | 1,849 | 1,850 | 1,767,600 | 1,850 |
| 2015-06-23 | 1,817 | 1,847 | 1,806 | 1,844 | 652,700 | 1,844 |
| 2015-06-22 | 1,792 | 1,816 | 1,783 | 1,816 | 728,400 | 1,816 |
| 2015-06-19 | 1,824 | 1,835 | 1,801 | 1,801 | 907,900 | 1,801 |
| 2015-06-18 | 1,805 | 1,823 | 1,793 | 1,818 | 921,600 | 1,818 |
| 2015-06-17 | 1,829 | 1,835 | 1,809 | 1,813 | 551,400 | 1,813 |
| 2015-06-16 | 1,817 | 1,842 | 1,812 | 1,829 | 832,600 | 1,829 |
| 2015-06-15 | 1,801 | 1,833 | 1,801 | 1,817 | 1,111,300 | 1,817 |
| 2015-06-12 | 1,874 | 1,877 | 1,809 | 1,812 | 2,007,200 | 1,812 |
| 2015-06-11 | 1,847 | 1,873 | 1,841 | 1,860 | 1,063,100 | 1,860 |
| 2015-06-10 | 1,862 | 1,875 | 1,838 | 1,847 | 1,523,500 | 1,847 |
| 2015-06-09 | 1,817 | 1,870 | 1,810 | 1,862 | 2,056,900 | 1,862 |
| 2015-06-08 | 1,863 | 1,878 | 1,827 | 1,830 | 1,246,800 | 1,830 |
| 2015-06-05 | 1,870 | 1,882 | 1,859 | 1,878 | 1,252,400 | 1,878 |
| 2015-06-04 | 1,907 | 1,907 | 1,877 | 1,879 | 837,200 | 1,879 |
| 2015-06-03 | 1,913 | 1,913 | 1,870 | 1,891 | 1,334,500 | 1,891 |
| 2015-06-02 | 1,900 | 1,924 | 1,882 | 1,913 | 1,361,300 | 1,913 |
| 2015-06-01 | 1,865 | 1,897 | 1,865 | 1,895 | 1,095,100 | 1,895 |
| 2015-05-29 | 1,908 | 1,921 | 1,852 | 1,884 | 2,758,200 | 1,884 |
| 2015-05-28 | 1,912 | 1,955 | 1,882 | 1,887 | 2,691,600 | 1,887 |
| 2015-05-27 | 1,899 | 1,906 | 1,876 | 1,901 | 1,130,500 | 1,901 |
| 2015-05-26 | 1,920 | 1,944 | 1,891 | 1,913 | 896,900 | 1,913 |
| 2015-05-25 | 1,874 | 1,916 | 1,865 | 1,915 | 959,900 | 1,915 |
| 2015-05-22 | 1,870 | 1,889 | 1,851 | 1,862 | 868,100 | 1,862 |
| 2015-05-21 | 1,889 | 1,917 | 1,841 | 1,881 | 1,624,800 | 1,881 |
| 2015-05-20 | 1,829 | 1,889 | 1,824 | 1,879 | 1,794,000 | 1,879 |
| 2015-05-19 | 1,810 | 1,829 | 1,804 | 1,821 | 1,141,300 | 1,821 |
| 2015-05-18 | 1,777 | 1,812 | 1,772 | 1,810 | 960,500 | 1,810 |
| 2015-05-15 | 1,766 | 1,776 | 1,746 | 1,765 | 581,200 | 1,765 |
| 2015-05-14 | 1,758 | 1,767 | 1,733 | 1,744 | 984,700 | 1,744 |
| 2015-05-13 | 1,775 | 1,792 | 1,765 | 1,772 | 643,900 | 1,772 |
| 2015-05-12 | 1,781 | 1,825 | 1,778 | 1,792 | 1,011,500 | 1,792 |
| 2015-05-11 | 1,740 | 1,806 | 1,739 | 1,762 | 1,476,300 | 1,762 |
| 2015-05-08 | 1,740 | 1,749 | 1,715 | 1,725 | 1,014,400 | 1,725 |
| 2015-05-07 | 1,740 | 1,788 | 1,736 | 1,751 | 1,673,500 | 1,751 |
| 2015-05-01 | 1,727 | 1,735 | 1,706 | 1,724 | 729,600 | 1,724 |
| 2015-04-30 | 1,725 | 1,760 | 1,716 | 1,752 | 1,580,700 | 1,752 |
| 2015-04-28 | 1,692 | 1,729 | 1,692 | 1,713 | 821,900 | 1,713 |
| 2015-04-27 | 1,680 | 1,708 | 1,680 | 1,704 | 548,800 | 1,704 |
| 2015-04-24 | 1,691 | 1,709 | 1,682 | 1,683 | 1,266,500 | 1,683 |
| 2015-04-23 | 1,700 | 1,708 | 1,683 | 1,692 | 583,700 | 1,692 |
| 2015-04-22 | 1,679 | 1,708 | 1,675 | 1,697 | 1,056,800 | 1,697 |
| 2015-04-21 | 1,641 | 1,679 | 1,640 | 1,679 | 942,400 | 1,679 |
| 2015-04-20 | 1,655 | 1,668 | 1,640 | 1,640 | 681,600 | 1,640 |
| 2015-04-17 | 1,672 | 1,677 | 1,653 | 1,661 | 911,600 | 1,661 |
| 2015-04-16 | 1,684 | 1,691 | 1,661 | 1,686 | 1,071,200 | 1,686 |
| 2015-04-15 | 1,660 | 1,697 | 1,656 | 1,688 | 1,278,700 | 1,688 |
| 2015-04-14 | 1,625 | 1,676 | 1,621 | 1,670 | 1,157,200 | 1,670 |
| 2015-04-13 | 1,601 | 1,639 | 1,601 | 1,624 | 699,000 | 1,624 |
| 2015-04-10 | 1,609 | 1,622 | 1,604 | 1,619 | 1,298,500 | 1,619 |
| 2015-04-09 | 1,610 | 1,616 | 1,596 | 1,610 | 771,300 | 1,610 |
| 2015-04-08 | 1,578 | 1,610 | 1,574 | 1,610 | 1,145,500 | 1,610 |
| 2015-04-07 | 1,573 | 1,585 | 1,555 | 1,563 | 884,600 | 1,563 |
| 2015-04-06 | 1,563 | 1,568 | 1,551 | 1,562 | 361,700 | 1,562 |
| 2015-04-03 | 1,579 | 1,581 | 1,562 | 1,577 | 517,700 | 1,577 |
| 2015-04-02 | 1,561 | 1,588 | 1,560 | 1,581 | 775,300 | 1,581 |
| 2015-04-01 | 1,558 | 1,568 | 1,547 | 1,556 | 704,600 | 1,556 |
| 2015-03-31 | 1,600 | 1,607 | 1,565 | 1,566 | 926,800 | 1,566 |
| 2015-03-30 | 1,570 | 1,593 | 1,554 | 1,585 | 775,300 | 1,585 |
| 2015-03-27 | 1,582 | 1,590 | 1,557 | 1,570 | 843,600 | 1,570 |
| 2015-03-26 | 1,615 | 1,619 | 1,593 | 1,601 | 775,800 | 1,601 |
| 2015-03-25 | 1,610 | 1,632 | 1,609 | 1,617 | 1,037,200 | 1,617 |
| 2015-03-24 | 1,577 | 1,620 | 1,574 | 1,617 | 1,545,600 | 1,617 |
| 2015-03-23 | 1,585 | 1,599 | 1,575 | 1,582 | 487,800 | 1,582 |
| 2015-03-20 | 1,569 | 1,591 | 1,557 | 1,585 | 1,398,200 | 1,585 |
| 2015-03-19 | 1,555 | 1,562 | 1,545 | 1,559 | 871,400 | 1,559 |
| 2015-03-18 | 1,562 | 1,568 | 1,553 | 1,562 | 654,900 | 1,562 |
| 2015-03-17 | 1,580 | 1,585 | 1,553 | 1,564 | 741,500 | 1,564 |
| 2015-03-16 | 1,562 | 1,582 | 1,556 | 1,566 | 1,014,300 | 1,566 |
| 2015-03-13 | 1,564 | 1,567 | 1,552 | 1,555 | 1,535,900 | 1,555 |
| 2015-03-12 | 1,553 | 1,562 | 1,545 | 1,553 | 845,100 | 1,553 |
| 2015-03-11 | 1,540 | 1,555 | 1,540 | 1,548 | 659,500 | 1,548 |
| 2015-03-10 | 1,561 | 1,564 | 1,543 | 1,545 | 951,200 | 1,545 |
| 2015-03-09 | 1,574 | 1,577 | 1,542 | 1,548 | 1,584,900 | 1,548 |
| 2015-03-06 | 1,582 | 1,593 | 1,580 | 1,591 | 772,900 | 1,591 |
| 2015-03-05 | 1,561 | 1,582 | 1,561 | 1,582 | 824,600 | 1,582 |
| 2015-03-04 | 1,567 | 1,567 | 1,542 | 1,561 | 711,500 | 1,561 |
| 2015-03-03 | 1,557 | 1,570 | 1,547 | 1,563 | 1,123,300 | 1,563 |
| 2015-03-02 | 1,576 | 1,577 | 1,547 | 1,553 | 1,468,100 | 1,553 |
| 2015-02-27 | 1,595 | 1,598 | 1,571 | 1,575 | 1,546,200 | 1,575 |
| 2015-02-26 | 1,590 | 1,596 | 1,571 | 1,590 | 1,188,800 | 1,590 |
| 2015-02-25 | 1,595 | 1,600 | 1,588 | 1,593 | 765,400 | 1,593 |
| 2015-02-24 | 1,596 | 1,603 | 1,586 | 1,599 | 1,023,500 | 1,599 |
| 2015-02-23 | 1,602 | 1,604 | 1,585 | 1,595 | 1,046,900 | 1,595 |
| 2015-02-20 | 1,617 | 1,617 | 1,590 | 1,599 | 962,000 | 1,599 |
| 2015-02-19 | 1,593 | 1,601 | 1,587 | 1,599 | 1,348,900 | 1,599 |
| 2015-02-18 | 1,590 | 1,605 | 1,585 | 1,593 | 1,070,100 | 1,593 |
| 2015-02-17 | 1,591 | 1,592 | 1,576 | 1,588 | 1,136,900 | 1,588 |
| 2015-02-16 | 1,591 | 1,597 | 1,575 | 1,591 | 1,188,900 | 1,591 |
| 2015-02-13 | 1,590 | 1,601 | 1,568 | 1,587 | 5,345,700 | 1,587 |
| 2015-02-12 | 1,674 | 1,706 | 1,663 | 1,689 | 1,603,200 | 1,689 |
| 2015-02-10 | 1,668 | 1,674 | 1,645 | 1,661 | 1,037,100 | 1,661 |
| 2015-02-09 | 1,670 | 1,671 | 1,636 | 1,663 | 780,300 | 1,663 |
| 2015-02-06 | 1,677 | 1,696 | 1,639 | 1,660 | 1,057,000 | 1,660 |
| 2015-02-05 | 1,632 | 1,677 | 1,632 | 1,655 | 1,286,500 | 1,655 |
| 2015-02-04 | 1,617 | 1,636 | 1,604 | 1,627 | 1,214,500 | 1,627 |
| 2015-02-03 | 1,635 | 1,635 | 1,584 | 1,595 | 1,587,000 | 1,595 |
| 2015-02-02 | 1,636 | 1,640 | 1,592 | 1,628 | 1,548,200 | 1,628 |
| 2015-01-30 | 1,616 | 1,654 | 1,613 | 1,636 | 1,567,300 | 1,636 |
| 2015-01-29 | 1,602 | 1,630 | 1,595 | 1,601 | 1,157,200 | 1,601 |
| 2015-01-28 | 1,549 | 1,621 | 1,547 | 1,614 | 3,384,700 | 1,614 |
| 2015-01-27 | 1,466 | 1,514 | 1,464 | 1,514 | 993,900 | 1,514 |
| 2015-01-26 | 1,463 | 1,479 | 1,461 | 1,477 | 606,900 | 1,477 |
| 2015-01-23 | 1,478 | 1,483 | 1,462 | 1,482 | 596,000 | 1,482 |
| 2015-01-22 | 1,485 | 1,487 | 1,461 | 1,470 | 1,048,800 | 1,470 |
| 2015-01-21 | 1,509 | 1,509 | 1,472 | 1,496 | 705,300 | 1,496 |
| 2015-01-20 | 1,517 | 1,529 | 1,506 | 1,520 | 585,000 | 1,520 |
| 2015-01-19 | 1,507 | 1,538 | 1,505 | 1,528 | 596,900 | 1,528 |
| 2015-01-16 | 1,458 | 1,507 | 1,453 | 1,507 | 1,129,400 | 1,507 |
| 2015-01-15 | 1,458 | 1,493 | 1,453 | 1,488 | 1,007,400 | 1,488 |
| 2015-01-14 | 1,469 | 1,483 | 1,441 | 1,457 | 1,603,600 | 1,457 |
| 2015-01-13 | 1,500 | 1,516 | 1,423 | 1,481 | 2,504,600 | 1,481 |
| 2015-01-09 | 1,545 | 1,558 | 1,532 | 1,552 | 944,500 | 1,552 |
| 2015-01-08 | 1,516 | 1,563 | 1,516 | 1,545 | 903,000 | 1,545 |
| 2015-01-07 | 1,506 | 1,520 | 1,502 | 1,511 | 761,000 | 1,511 |
| 2015-01-06 | 1,535 | 1,538 | 1,507 | 1,507 | 809,000 | 1,507 |
| 2015-01-05 | 1,566 | 1,570 | 1,540 | 1,552 | 546,800 | 1,552 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株