9505 北陸電力(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 | 1,796 | 1,799 | 1,774 | 1,795 | 469,400 | 1,795 |
| 2015-12-29 | 1,770 | 1,787 | 1,744 | 1,780 | 386,100 | 1,780 |
| 2015-12-28 | 1,745 | 1,778 | 1,740 | 1,776 | 440,300 | 1,776 |
| 2015-12-25 | 1,782 | 1,782 | 1,718 | 1,723 | 505,700 | 1,723 |
| 2015-12-24 | 1,795 | 1,818 | 1,772 | 1,777 | 418,900 | 1,777 |
| 2015-12-22 | 1,775 | 1,790 | 1,747 | 1,789 | 436,700 | 1,789 |
| 2015-12-21 | 1,750 | 1,784 | 1,736 | 1,784 | 660,700 | 1,784 |
| 2015-12-18 | 1,751 | 1,798 | 1,751 | 1,755 | 1,314,500 | 1,755 |
| 2015-12-17 | 1,715 | 1,772 | 1,709 | 1,751 | 897,800 | 1,751 |
| 2015-12-16 | 1,706 | 1,719 | 1,691 | 1,703 | 610,100 | 1,703 |
| 2015-12-15 | 1,714 | 1,737 | 1,689 | 1,696 | 624,900 | 1,696 |
| 2015-12-14 | 1,700 | 1,713 | 1,676 | 1,709 | 596,400 | 1,709 |
| 2015-12-11 | 1,702 | 1,732 | 1,702 | 1,724 | 769,800 | 1,724 |
| 2015-12-10 | 1,710 | 1,742 | 1,708 | 1,724 | 587,200 | 1,724 |
| 2015-12-09 | 1,709 | 1,736 | 1,709 | 1,721 | 523,700 | 1,721 |
| 2015-12-08 | 1,736 | 1,747 | 1,715 | 1,716 | 503,900 | 1,716 |
| 2015-12-07 | 1,735 | 1,749 | 1,726 | 1,734 | 622,400 | 1,734 |
| 2015-12-04 | 1,735 | 1,742 | 1,718 | 1,735 | 699,700 | 1,735 |
| 2015-12-03 | 1,776 | 1,785 | 1,756 | 1,767 | 791,400 | 1,767 |
| 2015-12-02 | 1,754 | 1,801 | 1,754 | 1,788 | 958,900 | 1,788 |
| 2015-12-01 | 1,697 | 1,732 | 1,696 | 1,732 | 654,900 | 1,732 |
| 2015-11-30 | 1,716 | 1,729 | 1,663 | 1,683 | 1,567,700 | 1,683 |
| 2015-11-27 | 1,736 | 1,748 | 1,716 | 1,717 | 403,900 | 1,717 |
| 2015-11-26 | 1,743 | 1,758 | 1,733 | 1,741 | 359,700 | 1,741 |
| 2015-11-25 | 1,730 | 1,752 | 1,710 | 1,737 | 695,000 | 1,737 |
| 2015-11-24 | 1,760 | 1,776 | 1,716 | 1,730 | 733,500 | 1,730 |
| 2015-11-20 | 1,781 | 1,781 | 1,747 | 1,759 | 494,700 | 1,759 |
| 2015-11-19 | 1,789 | 1,796 | 1,771 | 1,777 | 453,400 | 1,777 |
| 2015-11-18 | 1,787 | 1,805 | 1,764 | 1,768 | 503,200 | 1,768 |
| 2015-11-17 | 1,777 | 1,805 | 1,774 | 1,787 | 578,800 | 1,787 |
| 2015-11-16 | 1,736 | 1,774 | 1,730 | 1,755 | 463,500 | 1,755 |
| 2015-11-13 | 1,781 | 1,784 | 1,752 | 1,757 | 626,000 | 1,757 |
| 2015-11-12 | 1,782 | 1,805 | 1,782 | 1,795 | 611,600 | 1,795 |
| 2015-11-11 | 1,780 | 1,791 | 1,768 | 1,780 | 452,100 | 1,780 |
| 2015-11-10 | 1,810 | 1,823 | 1,781 | 1,793 | 543,200 | 1,793 |
| 2015-11-09 | 1,829 | 1,831 | 1,788 | 1,830 | 737,300 | 1,830 |
| 2015-11-06 | 1,833 | 1,843 | 1,805 | 1,828 | 581,900 | 1,828 |
| 2015-11-05 | 1,798 | 1,829 | 1,790 | 1,822 | 750,800 | 1,822 |
| 2015-11-04 | 1,814 | 1,827 | 1,781 | 1,785 | 907,700 | 1,785 |
| 2015-11-02 | 1,788 | 1,818 | 1,770 | 1,783 | 816,700 | 1,783 |
| 2015-10-30 | 1,798 | 1,818 | 1,783 | 1,812 | 968,400 | 1,812 |
| 2015-10-29 | 1,781 | 1,793 | 1,759 | 1,787 | 591,500 | 1,787 |
| 2015-10-28 | 1,770 | 1,781 | 1,759 | 1,778 | 323,400 | 1,778 |
| 2015-10-27 | 1,781 | 1,795 | 1,765 | 1,765 | 347,300 | 1,765 |
| 2015-10-26 | 1,785 | 1,794 | 1,765 | 1,781 | 531,400 | 1,781 |
| 2015-10-23 | 1,779 | 1,794 | 1,757 | 1,762 | 405,300 | 1,762 |
| 2015-10-22 | 1,739 | 1,753 | 1,725 | 1,742 | 285,400 | 1,742 |
| 2015-10-21 | 1,710 | 1,749 | 1,707 | 1,747 | 340,400 | 1,747 |
| 2015-10-20 | 1,745 | 1,745 | 1,707 | 1,710 | 434,500 | 1,710 |
| 2015-10-19 | 1,745 | 1,752 | 1,727 | 1,736 | 357,900 | 1,736 |
| 2015-10-16 | 1,740 | 1,762 | 1,738 | 1,745 | 390,200 | 1,745 |
| 2015-10-15 | 1,699 | 1,727 | 1,699 | 1,725 | 432,600 | 1,725 |
| 2015-10-14 | 1,725 | 1,734 | 1,697 | 1,699 | 573,900 | 1,699 |
| 2015-10-13 | 1,721 | 1,763 | 1,716 | 1,739 | 544,900 | 1,739 |
| 2015-10-09 | 1,725 | 1,742 | 1,710 | 1,739 | 530,000 | 1,739 |
| 2015-10-08 | 1,714 | 1,725 | 1,696 | 1,703 | 397,000 | 1,703 |
| 2015-10-07 | 1,700 | 1,716 | 1,695 | 1,712 | 498,600 | 1,712 |
| 2015-10-06 | 1,685 | 1,699 | 1,669 | 1,696 | 596,700 | 1,696 |
| 2015-10-05 | 1,657 | 1,673 | 1,641 | 1,669 | 429,000 | 1,669 |
| 2015-10-02 | 1,626 | 1,651 | 1,617 | 1,643 | 558,700 | 1,643 |
| 2015-10-01 | 1,610 | 1,649 | 1,581 | 1,639 | 622,900 | 1,639 |
| 2015-09-30 | 1,608 | 1,611 | 1,573 | 1,606 | 640,500 | 1,606 |
| 2015-09-29 | 1,630 | 1,630 | 1,582 | 1,586 | 685,600 | 1,586 |
| 2015-09-28 | 1,659 | 1,678 | 1,636 | 1,650 | 645,800 | 1,650 |
| 2015-09-25 | 1,653 | 1,686 | 1,641 | 1,684 | 752,700 | 1,684 |
| 2015-09-24 | 1,660 | 1,683 | 1,644 | 1,645 | 810,600 | 1,645 |
| 2015-09-18 | 1,700 | 1,708 | 1,666 | 1,682 | 830,300 | 1,682 |
| 2015-09-17 | 1,676 | 1,695 | 1,657 | 1,692 | 467,200 | 1,692 |
| 2015-09-16 | 1,729 | 1,734 | 1,666 | 1,676 | 615,600 | 1,676 |
| 2015-09-15 | 1,715 | 1,748 | 1,705 | 1,723 | 578,700 | 1,723 |
| 2015-09-14 | 1,682 | 1,745 | 1,682 | 1,711 | 906,200 | 1,711 |
| 2015-09-11 | 1,635 | 1,668 | 1,635 | 1,657 | 982,200 | 1,657 |
| 2015-09-10 | 1,665 | 1,698 | 1,654 | 1,665 | 996,900 | 1,665 |
| 2015-09-09 | 1,672 | 1,705 | 1,654 | 1,704 | 663,800 | 1,704 |
| 2015-09-08 | 1,664 | 1,668 | 1,625 | 1,632 | 496,200 | 1,632 |
| 2015-09-07 | 1,636 | 1,678 | 1,624 | 1,663 | 406,800 | 1,663 |
| 2015-09-04 | 1,658 | 1,677 | 1,625 | 1,648 | 569,700 | 1,648 |
| 2015-09-03 | 1,666 | 1,705 | 1,641 | 1,641 | 560,600 | 1,641 |
| 2015-09-02 | 1,645 | 1,705 | 1,631 | 1,648 | 950,800 | 1,648 |
| 2015-09-01 | 1,735 | 1,745 | 1,673 | 1,673 | 574,000 | 1,673 |
| 2015-08-31 | 1,763 | 1,783 | 1,746 | 1,752 | 612,800 | 1,752 |
| 2015-08-28 | 1,777 | 1,790 | 1,749 | 1,775 | 834,400 | 1,775 |
| 2015-08-27 | 1,734 | 1,790 | 1,732 | 1,748 | 781,500 | 1,748 |
| 2015-08-26 | 1,625 | 1,696 | 1,625 | 1,694 | 992,200 | 1,694 |
| 2015-08-25 | 1,615 | 1,721 | 1,615 | 1,621 | 1,407,400 | 1,621 |
| 2015-08-24 | 1,734 | 1,748 | 1,676 | 1,677 | 929,100 | 1,677 |
| 2015-08-21 | 1,821 | 1,821 | 1,763 | 1,763 | 715,900 | 1,763 |
| 2015-08-20 | 1,885 | 1,905 | 1,846 | 1,847 | 812,900 | 1,847 |
| 2015-08-19 | 1,888 | 1,909 | 1,883 | 1,892 | 619,300 | 1,892 |
| 2015-08-18 | 1,893 | 1,909 | 1,876 | 1,894 | 885,800 | 1,894 |
| 2015-08-17 | 1,867 | 1,884 | 1,862 | 1,881 | 490,100 | 1,881 |
| 2015-08-14 | 1,860 | 1,889 | 1,853 | 1,862 | 864,800 | 1,862 |
| 2015-08-13 | 1,836 | 1,866 | 1,825 | 1,856 | 632,700 | 1,856 |
| 2015-08-12 | 1,825 | 1,856 | 1,818 | 1,849 | 628,700 | 1,849 |
| 2015-08-11 | 1,870 | 1,872 | 1,815 | 1,828 | 869,000 | 1,828 |
| 2015-08-10 | 1,858 | 1,869 | 1,839 | 1,869 | 543,700 | 1,869 |
| 2015-08-07 | 1,849 | 1,861 | 1,832 | 1,858 | 654,800 | 1,858 |
| 2015-08-06 | 1,888 | 1,890 | 1,848 | 1,849 | 845,000 | 1,849 |
| 2015-08-05 | 1,889 | 1,904 | 1,872 | 1,884 | 764,900 | 1,884 |
| 2015-08-04 | 1,866 | 1,895 | 1,846 | 1,895 | 881,300 | 1,895 |
| 2015-08-03 | 1,886 | 1,906 | 1,858 | 1,864 | 1,102,200 | 1,864 |
| 2015-07-31 | 1,896 | 1,907 | 1,870 | 1,907 | 914,500 | 1,907 |
| 2015-07-30 | 1,915 | 1,926 | 1,882 | 1,885 | 695,400 | 1,885 |
| 2015-07-29 | 1,880 | 1,914 | 1,861 | 1,907 | 646,400 | 1,907 |
| 2015-07-28 | 1,870 | 1,908 | 1,861 | 1,895 | 528,800 | 1,895 |
| 2015-07-27 | 1,911 | 1,927 | 1,873 | 1,877 | 493,400 | 1,877 |
| 2015-07-24 | 1,934 | 1,945 | 1,918 | 1,930 | 277,200 | 1,930 |
| 2015-07-23 | 1,938 | 1,953 | 1,921 | 1,936 | 400,400 | 1,936 |
| 2015-07-22 | 1,928 | 1,962 | 1,918 | 1,925 | 709,500 | 1,925 |
| 2015-07-21 | 1,899 | 1,936 | 1,883 | 1,928 | 704,100 | 1,928 |
| 2015-07-17 | 1,912 | 1,914 | 1,894 | 1,913 | 454,500 | 1,913 |
| 2015-07-16 | 1,885 | 1,912 | 1,880 | 1,912 | 470,300 | 1,912 |
| 2015-07-15 | 1,870 | 1,883 | 1,858 | 1,875 | 538,300 | 1,875 |
| 2015-07-14 | 1,854 | 1,871 | 1,846 | 1,856 | 665,400 | 1,856 |
| 2015-07-13 | 1,788 | 1,834 | 1,788 | 1,831 | 658,600 | 1,831 |
| 2015-07-10 | 1,785 | 1,813 | 1,767 | 1,770 | 806,700 | 1,770 |
| 2015-07-09 | 1,740 | 1,776 | 1,726 | 1,774 | 740,100 | 1,774 |
| 2015-07-08 | 1,813 | 1,833 | 1,768 | 1,768 | 622,100 | 1,768 |
| 2015-07-07 | 1,797 | 1,834 | 1,789 | 1,815 | 692,000 | 1,815 |
| 2015-07-06 | 1,775 | 1,799 | 1,769 | 1,776 | 425,800 | 1,776 |
| 2015-07-03 | 1,787 | 1,802 | 1,780 | 1,792 | 473,900 | 1,792 |
| 2015-07-02 | 1,823 | 1,825 | 1,786 | 1,795 | 894,900 | 1,795 |
| 2015-07-01 | 1,828 | 1,828 | 1,806 | 1,810 | 390,000 | 1,810 |
| 2015-06-30 | 1,821 | 1,853 | 1,812 | 1,824 | 515,900 | 1,824 |
| 2015-06-29 | 1,821 | 1,844 | 1,810 | 1,827 | 390,400 | 1,827 |
| 2015-06-26 | 1,869 | 1,870 | 1,840 | 1,853 | 445,900 | 1,853 |
| 2015-06-25 | 1,877 | 1,897 | 1,861 | 1,861 | 586,300 | 1,861 |
| 2015-06-24 | 1,909 | 1,927 | 1,886 | 1,898 | 684,400 | 1,898 |
| 2015-06-23 | 1,885 | 1,900 | 1,870 | 1,900 | 644,300 | 1,900 |
| 2015-06-22 | 1,868 | 1,880 | 1,856 | 1,870 | 653,500 | 1,870 |
| 2015-06-19 | 1,893 | 1,911 | 1,868 | 1,868 | 940,000 | 1,868 |
| 2015-06-18 | 1,839 | 1,880 | 1,839 | 1,877 | 907,900 | 1,877 |
| 2015-06-17 | 1,885 | 1,899 | 1,860 | 1,861 | 739,800 | 1,861 |
| 2015-06-16 | 1,871 | 1,909 | 1,871 | 1,885 | 786,000 | 1,885 |
| 2015-06-15 | 1,850 | 1,889 | 1,848 | 1,865 | 1,074,700 | 1,865 |
| 2015-06-12 | 1,904 | 1,908 | 1,863 | 1,870 | 869,900 | 1,870 |
| 2015-06-11 | 1,893 | 1,913 | 1,882 | 1,904 | 827,600 | 1,904 |
| 2015-06-10 | 1,880 | 1,886 | 1,859 | 1,876 | 625,500 | 1,876 |
| 2015-06-09 | 1,853 | 1,905 | 1,837 | 1,890 | 1,304,700 | 1,890 |
| 2015-06-08 | 1,896 | 1,897 | 1,856 | 1,864 | 864,100 | 1,864 |
| 2015-06-05 | 1,934 | 1,934 | 1,907 | 1,911 | 558,400 | 1,911 |
| 2015-06-04 | 1,950 | 1,966 | 1,923 | 1,934 | 1,070,500 | 1,934 |
| 2015-06-03 | 1,946 | 1,953 | 1,921 | 1,936 | 704,800 | 1,936 |
| 2015-06-02 | 1,945 | 1,970 | 1,910 | 1,958 | 1,315,000 | 1,958 |
| 2015-06-01 | 1,876 | 1,923 | 1,874 | 1,920 | 805,100 | 1,920 |
| 2015-05-29 | 1,935 | 1,949 | 1,873 | 1,887 | 2,192,300 | 1,887 |
| 2015-05-28 | 1,939 | 1,968 | 1,910 | 1,921 | 1,184,700 | 1,921 |
| 2015-05-27 | 1,930 | 1,932 | 1,898 | 1,929 | 795,000 | 1,929 |
| 2015-05-26 | 1,945 | 1,965 | 1,919 | 1,924 | 804,300 | 1,924 |
| 2015-05-25 | 1,881 | 1,938 | 1,881 | 1,933 | 1,028,700 | 1,933 |
| 2015-05-22 | 1,880 | 1,894 | 1,839 | 1,861 | 766,700 | 1,861 |
| 2015-05-21 | 1,860 | 1,894 | 1,834 | 1,869 | 892,100 | 1,869 |
| 2015-05-20 | 1,796 | 1,860 | 1,790 | 1,852 | 1,151,400 | 1,852 |
| 2015-05-19 | 1,770 | 1,788 | 1,764 | 1,783 | 478,800 | 1,783 |
| 2015-05-18 | 1,735 | 1,770 | 1,735 | 1,770 | 883,200 | 1,770 |
| 2015-05-15 | 1,705 | 1,731 | 1,705 | 1,723 | 533,500 | 1,723 |
| 2015-05-14 | 1,696 | 1,738 | 1,680 | 1,705 | 1,620,600 | 1,705 |
| 2015-05-13 | 1,805 | 1,815 | 1,773 | 1,776 | 860,300 | 1,776 |
| 2015-05-12 | 1,782 | 1,824 | 1,779 | 1,803 | 1,081,000 | 1,803 |
| 2015-05-11 | 1,758 | 1,810 | 1,755 | 1,776 | 540,200 | 1,776 |
| 2015-05-08 | 1,762 | 1,769 | 1,727 | 1,740 | 466,600 | 1,740 |
| 2015-05-07 | 1,721 | 1,778 | 1,715 | 1,764 | 975,200 | 1,764 |
| 2015-05-01 | 1,736 | 1,754 | 1,721 | 1,745 | 515,500 | 1,745 |
| 2015-04-30 | 1,730 | 1,786 | 1,707 | 1,774 | 964,200 | 1,774 |
| 2015-04-28 | 1,713 | 1,729 | 1,701 | 1,718 | 586,600 | 1,718 |
| 2015-04-27 | 1,700 | 1,719 | 1,699 | 1,711 | 346,500 | 1,711 |
| 2015-04-24 | 1,684 | 1,703 | 1,683 | 1,691 | 392,900 | 1,691 |
| 2015-04-23 | 1,706 | 1,716 | 1,681 | 1,684 | 410,800 | 1,684 |
| 2015-04-22 | 1,680 | 1,712 | 1,673 | 1,699 | 605,900 | 1,699 |
| 2015-04-21 | 1,636 | 1,680 | 1,623 | 1,680 | 726,800 | 1,680 |
| 2015-04-20 | 1,636 | 1,657 | 1,629 | 1,636 | 358,100 | 1,636 |
| 2015-04-17 | 1,651 | 1,661 | 1,633 | 1,656 | 463,400 | 1,656 |
| 2015-04-16 | 1,663 | 1,675 | 1,641 | 1,658 | 596,900 | 1,658 |
| 2015-04-15 | 1,646 | 1,666 | 1,639 | 1,661 | 569,300 | 1,661 |
| 2015-04-14 | 1,617 | 1,653 | 1,614 | 1,653 | 761,400 | 1,653 |
| 2015-04-13 | 1,614 | 1,619 | 1,603 | 1,615 | 504,500 | 1,615 |
| 2015-04-10 | 1,609 | 1,619 | 1,597 | 1,617 | 537,200 | 1,617 |
| 2015-04-09 | 1,624 | 1,627 | 1,605 | 1,616 | 454,100 | 1,616 |
| 2015-04-08 | 1,604 | 1,620 | 1,589 | 1,620 | 612,900 | 1,620 |
| 2015-04-07 | 1,599 | 1,605 | 1,583 | 1,591 | 613,500 | 1,591 |
| 2015-04-06 | 1,594 | 1,594 | 1,577 | 1,587 | 367,200 | 1,587 |
| 2015-04-03 | 1,603 | 1,609 | 1,595 | 1,600 | 232,100 | 1,600 |
| 2015-04-02 | 1,593 | 1,612 | 1,587 | 1,603 | 633,200 | 1,603 |
| 2015-04-01 | 1,586 | 1,600 | 1,579 | 1,586 | 654,800 | 1,586 |
| 2015-03-31 | 1,620 | 1,627 | 1,581 | 1,591 | 870,200 | 1,591 |
| 2015-03-30 | 1,581 | 1,609 | 1,576 | 1,603 | 495,600 | 1,603 |
| 2015-03-27 | 1,597 | 1,601 | 1,577 | 1,591 | 667,200 | 1,591 |
| 2015-03-26 | 1,637 | 1,640 | 1,610 | 1,625 | 648,100 | 1,625 |
| 2015-03-25 | 1,627 | 1,638 | 1,624 | 1,637 | 688,500 | 1,637 |
| 2015-03-24 | 1,603 | 1,624 | 1,600 | 1,624 | 753,800 | 1,624 |
| 2015-03-23 | 1,610 | 1,620 | 1,599 | 1,608 | 557,100 | 1,608 |
| 2015-03-20 | 1,582 | 1,597 | 1,573 | 1,595 | 666,800 | 1,595 |
| 2015-03-19 | 1,580 | 1,584 | 1,564 | 1,577 | 619,600 | 1,577 |
| 2015-03-18 | 1,580 | 1,588 | 1,574 | 1,584 | 615,600 | 1,584 |
| 2015-03-17 | 1,581 | 1,583 | 1,566 | 1,579 | 651,500 | 1,579 |
| 2015-03-16 | 1,598 | 1,598 | 1,573 | 1,580 | 528,300 | 1,580 |
| 2015-03-13 | 1,596 | 1,601 | 1,582 | 1,590 | 760,200 | 1,590 |
| 2015-03-12 | 1,592 | 1,594 | 1,579 | 1,582 | 538,200 | 1,582 |
| 2015-03-11 | 1,570 | 1,590 | 1,565 | 1,584 | 476,400 | 1,584 |
| 2015-03-10 | 1,591 | 1,597 | 1,570 | 1,577 | 703,800 | 1,577 |
| 2015-03-09 | 1,599 | 1,599 | 1,575 | 1,581 | 655,000 | 1,581 |
| 2015-03-06 | 1,600 | 1,610 | 1,591 | 1,603 | 589,500 | 1,603 |
| 2015-03-05 | 1,585 | 1,593 | 1,578 | 1,593 | 586,700 | 1,593 |
| 2015-03-04 | 1,586 | 1,596 | 1,571 | 1,592 | 633,000 | 1,592 |
| 2015-03-03 | 1,600 | 1,608 | 1,586 | 1,591 | 684,600 | 1,591 |
| 2015-03-02 | 1,601 | 1,610 | 1,592 | 1,599 | 764,300 | 1,599 |
| 2015-02-27 | 1,607 | 1,607 | 1,589 | 1,595 | 787,000 | 1,595 |
| 2015-02-26 | 1,609 | 1,615 | 1,585 | 1,601 | 877,800 | 1,601 |
| 2015-02-25 | 1,612 | 1,628 | 1,594 | 1,606 | 720,000 | 1,606 |
| 2015-02-24 | 1,617 | 1,621 | 1,585 | 1,612 | 1,249,700 | 1,612 |
| 2015-02-23 | 1,646 | 1,654 | 1,631 | 1,647 | 637,600 | 1,647 |
| 2015-02-20 | 1,667 | 1,668 | 1,631 | 1,640 | 822,800 | 1,640 |
| 2015-02-19 | 1,655 | 1,690 | 1,648 | 1,661 | 739,600 | 1,661 |
| 2015-02-18 | 1,659 | 1,675 | 1,649 | 1,661 | 917,000 | 1,661 |
| 2015-02-17 | 1,656 | 1,668 | 1,637 | 1,655 | 664,000 | 1,655 |
| 2015-02-16 | 1,664 | 1,669 | 1,629 | 1,656 | 736,800 | 1,656 |
| 2015-02-13 | 1,690 | 1,693 | 1,654 | 1,664 | 683,100 | 1,664 |
| 2015-02-12 | 1,660 | 1,718 | 1,660 | 1,690 | 854,700 | 1,690 |
| 2015-02-10 | 1,647 | 1,657 | 1,632 | 1,649 | 365,600 | 1,649 |
| 2015-02-09 | 1,657 | 1,657 | 1,614 | 1,641 | 662,000 | 1,641 |
| 2015-02-06 | 1,659 | 1,676 | 1,636 | 1,648 | 638,300 | 1,648 |
| 2015-02-05 | 1,665 | 1,679 | 1,636 | 1,644 | 749,000 | 1,644 |
| 2015-02-04 | 1,650 | 1,675 | 1,635 | 1,659 | 473,200 | 1,659 |
| 2015-02-03 | 1,681 | 1,683 | 1,625 | 1,632 | 876,900 | 1,632 |
| 2015-02-02 | 1,669 | 1,670 | 1,630 | 1,666 | 850,100 | 1,666 |
| 2015-01-30 | 1,600 | 1,702 | 1,599 | 1,671 | 1,416,800 | 1,671 |
| 2015-01-29 | 1,567 | 1,595 | 1,567 | 1,581 | 410,600 | 1,581 |
| 2015-01-28 | 1,533 | 1,596 | 1,532 | 1,585 | 693,300 | 1,585 |
| 2015-01-27 | 1,516 | 1,549 | 1,505 | 1,549 | 668,900 | 1,549 |
| 2015-01-26 | 1,511 | 1,513 | 1,497 | 1,511 | 253,100 | 1,511 |
| 2015-01-23 | 1,523 | 1,530 | 1,507 | 1,523 | 320,800 | 1,523 |
| 2015-01-22 | 1,520 | 1,523 | 1,498 | 1,507 | 485,100 | 1,507 |
| 2015-01-21 | 1,554 | 1,556 | 1,514 | 1,531 | 489,500 | 1,531 |
| 2015-01-20 | 1,539 | 1,560 | 1,533 | 1,547 | 723,100 | 1,547 |
| 2015-01-19 | 1,513 | 1,541 | 1,513 | 1,538 | 454,100 | 1,538 |
| 2015-01-16 | 1,473 | 1,510 | 1,472 | 1,510 | 509,200 | 1,510 |
| 2015-01-15 | 1,483 | 1,511 | 1,477 | 1,507 | 471,700 | 1,507 |
| 2015-01-14 | 1,475 | 1,499 | 1,473 | 1,478 | 377,400 | 1,478 |
| 2015-01-13 | 1,487 | 1,496 | 1,463 | 1,494 | 484,600 | 1,494 |
| 2015-01-09 | 1,503 | 1,513 | 1,490 | 1,497 | 463,400 | 1,497 |
| 2015-01-08 | 1,480 | 1,525 | 1,478 | 1,499 | 805,400 | 1,499 |
| 2015-01-07 | 1,466 | 1,486 | 1,457 | 1,461 | 493,900 | 1,461 |
| 2015-01-06 | 1,506 | 1,507 | 1,478 | 1,478 | 632,400 | 1,478 |
| 2015-01-05 | 1,540 | 1,548 | 1,522 | 1,525 | 379,700 | 1,525 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株
