9506 東北電力(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 | 1,510 | 1,523 | 1,501 | 1,520 | 1,160,500 | 1,520 |
2015-12-29 | 1,498 | 1,509 | 1,468 | 1,506 | 756,300 | 1,506 |
2015-12-28 | 1,475 | 1,505 | 1,474 | 1,500 | 672,300 | 1,500 |
2015-12-25 | 1,510 | 1,510 | 1,455 | 1,460 | 1,216,700 | 1,460 |
2015-12-24 | 1,520 | 1,533 | 1,502 | 1,503 | 1,181,900 | 1,503 |
2015-12-22 | 1,505 | 1,518 | 1,486 | 1,511 | 1,758,800 | 1,511 |
2015-12-21 | 1,469 | 1,510 | 1,459 | 1,506 | 2,176,700 | 1,506 |
2015-12-18 | 1,475 | 1,522 | 1,460 | 1,469 | 2,907,200 | 1,469 |
2015-12-17 | 1,452 | 1,495 | 1,450 | 1,483 | 2,801,400 | 1,483 |
2015-12-16 | 1,428 | 1,440 | 1,418 | 1,431 | 2,028,500 | 1,431 |
2015-12-15 | 1,447 | 1,450 | 1,419 | 1,423 | 1,850,100 | 1,423 |
2015-12-14 | 1,438 | 1,452 | 1,420 | 1,447 | 1,908,900 | 1,447 |
2015-12-11 | 1,417 | 1,445 | 1,417 | 1,438 | 1,833,700 | 1,438 |
2015-12-10 | 1,410 | 1,454 | 1,406 | 1,440 | 2,756,100 | 1,440 |
2015-12-09 | 1,408 | 1,428 | 1,406 | 1,418 | 1,359,500 | 1,418 |
2015-12-08 | 1,440 | 1,447 | 1,409 | 1,411 | 1,640,900 | 1,411 |
2015-12-07 | 1,456 | 1,466 | 1,441 | 1,442 | 1,508,500 | 1,442 |
2015-12-04 | 1,457 | 1,461 | 1,439 | 1,444 | 2,301,800 | 1,444 |
2015-12-03 | 1,483 | 1,488 | 1,471 | 1,473 | 1,654,700 | 1,473 |
2015-12-02 | 1,492 | 1,514 | 1,490 | 1,495 | 1,522,700 | 1,495 |
2015-12-01 | 1,455 | 1,498 | 1,451 | 1,487 | 2,189,300 | 1,487 |
2015-11-30 | 1,501 | 1,510 | 1,431 | 1,446 | 3,946,000 | 1,446 |
2015-11-27 | 1,515 | 1,526 | 1,502 | 1,502 | 1,758,100 | 1,502 |
2015-11-26 | 1,515 | 1,527 | 1,506 | 1,515 | 1,434,700 | 1,515 |
2015-11-25 | 1,500 | 1,529 | 1,496 | 1,514 | 2,356,900 | 1,514 |
2015-11-24 | 1,536 | 1,539 | 1,496 | 1,500 | 2,986,300 | 1,500 |
2015-11-20 | 1,530 | 1,533 | 1,521 | 1,529 | 2,857,900 | 1,529 |
2015-11-19 | 1,528 | 1,534 | 1,515 | 1,529 | 4,382,300 | 1,529 |
2015-11-18 | 1,505 | 1,521 | 1,492 | 1,498 | 7,826,200 | 1,498 |
2015-11-17 | 1,610 | 1,632 | 1,596 | 1,620 | 1,646,900 | 1,620 |
2015-11-16 | 1,570 | 1,601 | 1,568 | 1,587 | 998,000 | 1,587 |
2015-11-13 | 1,606 | 1,616 | 1,588 | 1,598 | 1,317,700 | 1,598 |
2015-11-12 | 1,613 | 1,631 | 1,610 | 1,629 | 1,357,900 | 1,629 |
2015-11-11 | 1,605 | 1,617 | 1,589 | 1,607 | 1,750,100 | 1,607 |
2015-11-10 | 1,633 | 1,638 | 1,582 | 1,594 | 2,183,300 | 1,594 |
2015-11-09 | 1,659 | 1,663 | 1,635 | 1,658 | 1,311,000 | 1,658 |
2015-11-06 | 1,669 | 1,682 | 1,630 | 1,650 | 1,405,900 | 1,650 |
2015-11-05 | 1,642 | 1,657 | 1,619 | 1,656 | 1,501,000 | 1,656 |
2015-11-04 | 1,685 | 1,691 | 1,623 | 1,628 | 1,812,400 | 1,628 |
2015-11-02 | 1,685 | 1,695 | 1,659 | 1,661 | 1,305,700 | 1,661 |
2015-10-30 | 1,683 | 1,710 | 1,663 | 1,708 | 2,470,100 | 1,708 |
2015-10-29 | 1,679 | 1,709 | 1,673 | 1,691 | 3,123,500 | 1,691 |
2015-10-28 | 1,784 | 1,803 | 1,780 | 1,799 | 472,300 | 1,799 |
2015-10-27 | 1,804 | 1,818 | 1,785 | 1,789 | 1,123,700 | 1,789 |
2015-10-26 | 1,820 | 1,835 | 1,807 | 1,809 | 937,700 | 1,809 |
2015-10-23 | 1,800 | 1,814 | 1,785 | 1,793 | 1,262,500 | 1,793 |
2015-10-22 | 1,750 | 1,780 | 1,743 | 1,771 | 935,400 | 1,771 |
2015-10-21 | 1,718 | 1,766 | 1,711 | 1,764 | 1,151,700 | 1,764 |
2015-10-20 | 1,758 | 1,765 | 1,710 | 1,717 | 1,443,600 | 1,717 |
2015-10-19 | 1,743 | 1,759 | 1,725 | 1,745 | 1,109,100 | 1,745 |
2015-10-16 | 1,750 | 1,774 | 1,742 | 1,761 | 1,334,200 | 1,761 |
2015-10-15 | 1,711 | 1,734 | 1,701 | 1,733 | 1,064,000 | 1,733 |
2015-10-14 | 1,745 | 1,755 | 1,709 | 1,715 | 1,165,800 | 1,715 |
2015-10-13 | 1,738 | 1,774 | 1,738 | 1,747 | 1,195,800 | 1,747 |
2015-10-09 | 1,730 | 1,763 | 1,718 | 1,762 | 1,034,300 | 1,762 |
2015-10-08 | 1,734 | 1,736 | 1,708 | 1,715 | 829,400 | 1,715 |
2015-10-07 | 1,710 | 1,739 | 1,700 | 1,734 | 1,149,800 | 1,734 |
2015-10-06 | 1,691 | 1,699 | 1,664 | 1,694 | 1,097,800 | 1,694 |
2015-10-05 | 1,663 | 1,668 | 1,636 | 1,666 | 1,000,200 | 1,666 |
2015-10-02 | 1,636 | 1,673 | 1,629 | 1,645 | 837,000 | 1,645 |
2015-10-01 | 1,630 | 1,664 | 1,597 | 1,654 | 1,127,500 | 1,654 |
2015-09-30 | 1,582 | 1,620 | 1,554 | 1,617 | 1,445,600 | 1,617 |
2015-09-29 | 1,609 | 1,610 | 1,565 | 1,567 | 1,196,500 | 1,567 |
2015-09-28 | 1,642 | 1,674 | 1,611 | 1,642 | 1,105,000 | 1,642 |
2015-09-25 | 1,600 | 1,650 | 1,576 | 1,647 | 1,541,100 | 1,647 |
2015-09-24 | 1,605 | 1,629 | 1,581 | 1,601 | 2,304,500 | 1,601 |
2015-09-18 | 1,618 | 1,632 | 1,569 | 1,605 | 2,520,200 | 1,605 |
2015-09-17 | 1,584 | 1,615 | 1,575 | 1,610 | 1,919,000 | 1,610 |
2015-09-16 | 1,635 | 1,641 | 1,552 | 1,575 | 2,424,000 | 1,575 |
2015-09-15 | 1,622 | 1,634 | 1,584 | 1,619 | 1,961,800 | 1,619 |
2015-09-14 | 1,590 | 1,624 | 1,575 | 1,582 | 1,994,700 | 1,582 |
2015-09-11 | 1,538 | 1,572 | 1,535 | 1,553 | 2,370,100 | 1,553 |
2015-09-10 | 1,576 | 1,598 | 1,554 | 1,585 | 1,077,700 | 1,585 |
2015-09-09 | 1,580 | 1,612 | 1,550 | 1,606 | 1,259,200 | 1,606 |
2015-09-08 | 1,578 | 1,585 | 1,517 | 1,523 | 1,062,400 | 1,523 |
2015-09-07 | 1,545 | 1,588 | 1,525 | 1,575 | 1,287,900 | 1,575 |
2015-09-04 | 1,581 | 1,595 | 1,533 | 1,553 | 1,448,200 | 1,553 |
2015-09-03 | 1,591 | 1,620 | 1,552 | 1,556 | 1,229,100 | 1,556 |
2015-09-02 | 1,545 | 1,599 | 1,531 | 1,563 | 1,964,500 | 1,563 |
2015-09-01 | 1,654 | 1,654 | 1,573 | 1,573 | 1,325,900 | 1,573 |
2015-08-31 | 1,680 | 1,687 | 1,650 | 1,665 | 1,593,200 | 1,665 |
2015-08-28 | 1,698 | 1,705 | 1,665 | 1,682 | 1,581,800 | 1,682 |
2015-08-27 | 1,637 | 1,687 | 1,631 | 1,645 | 1,837,900 | 1,645 |
2015-08-26 | 1,539 | 1,613 | 1,539 | 1,605 | 1,877,200 | 1,605 |
2015-08-25 | 1,518 | 1,620 | 1,511 | 1,533 | 2,972,300 | 1,533 |
2015-08-24 | 1,681 | 1,690 | 1,597 | 1,598 | 1,918,700 | 1,598 |
2015-08-21 | 1,781 | 1,792 | 1,723 | 1,724 | 1,521,000 | 1,724 |
2015-08-20 | 1,867 | 1,897 | 1,835 | 1,835 | 1,156,500 | 1,835 |
2015-08-19 | 1,860 | 1,893 | 1,850 | 1,883 | 1,377,200 | 1,883 |
2015-08-18 | 1,890 | 1,909 | 1,841 | 1,856 | 1,251,700 | 1,856 |
2015-08-17 | 1,857 | 1,874 | 1,850 | 1,869 | 896,500 | 1,869 |
2015-08-14 | 1,877 | 1,892 | 1,840 | 1,852 | 1,551,500 | 1,852 |
2015-08-13 | 1,843 | 1,897 | 1,834 | 1,896 | 1,512,500 | 1,896 |
2015-08-12 | 1,828 | 1,870 | 1,824 | 1,856 | 1,543,800 | 1,856 |
2015-08-11 | 1,848 | 1,884 | 1,835 | 1,839 | 2,350,000 | 1,839 |
2015-08-10 | 1,800 | 1,843 | 1,780 | 1,843 | 1,085,200 | 1,843 |
2015-08-07 | 1,800 | 1,820 | 1,770 | 1,799 | 1,736,800 | 1,799 |
2015-08-06 | 1,844 | 1,848 | 1,780 | 1,782 | 1,410,600 | 1,782 |
2015-08-05 | 1,821 | 1,843 | 1,810 | 1,825 | 1,312,500 | 1,825 |
2015-08-04 | 1,796 | 1,824 | 1,773 | 1,820 | 1,206,100 | 1,820 |
2015-08-03 | 1,810 | 1,838 | 1,775 | 1,782 | 1,633,600 | 1,782 |
2015-07-31 | 1,776 | 1,827 | 1,758 | 1,819 | 2,144,900 | 1,819 |
2015-07-30 | 1,770 | 1,783 | 1,753 | 1,762 | 949,300 | 1,762 |
2015-07-29 | 1,747 | 1,768 | 1,728 | 1,762 | 1,029,600 | 1,762 |
2015-07-28 | 1,708 | 1,754 | 1,697 | 1,746 | 1,331,300 | 1,746 |
2015-07-27 | 1,745 | 1,746 | 1,708 | 1,712 | 1,314,100 | 1,712 |
2015-07-24 | 1,735 | 1,764 | 1,732 | 1,760 | 1,043,300 | 1,760 |
2015-07-23 | 1,765 | 1,767 | 1,731 | 1,740 | 951,500 | 1,740 |
2015-07-22 | 1,763 | 1,777 | 1,751 | 1,760 | 1,061,000 | 1,760 |
2015-07-21 | 1,761 | 1,784 | 1,756 | 1,774 | 1,194,800 | 1,774 |
2015-07-17 | 1,742 | 1,758 | 1,725 | 1,753 | 1,600,800 | 1,753 |
2015-07-16 | 1,720 | 1,741 | 1,701 | 1,741 | 1,218,300 | 1,741 |
2015-07-15 | 1,719 | 1,720 | 1,695 | 1,713 | 1,549,300 | 1,713 |
2015-07-14 | 1,701 | 1,709 | 1,685 | 1,698 | 1,187,000 | 1,698 |
2015-07-13 | 1,645 | 1,689 | 1,631 | 1,684 | 1,663,600 | 1,684 |
2015-07-10 | 1,631 | 1,647 | 1,612 | 1,622 | 1,564,800 | 1,622 |
2015-07-09 | 1,584 | 1,619 | 1,558 | 1,617 | 1,776,500 | 1,617 |
2015-07-08 | 1,655 | 1,667 | 1,603 | 1,603 | 1,366,600 | 1,603 |
2015-07-07 | 1,638 | 1,662 | 1,631 | 1,647 | 1,715,300 | 1,647 |
2015-07-06 | 1,611 | 1,645 | 1,603 | 1,614 | 1,326,300 | 1,614 |
2015-07-03 | 1,639 | 1,645 | 1,619 | 1,632 | 1,520,200 | 1,632 |
2015-07-02 | 1,666 | 1,669 | 1,643 | 1,647 | 1,101,400 | 1,647 |
2015-07-01 | 1,657 | 1,671 | 1,629 | 1,656 | 1,262,300 | 1,656 |
2015-06-30 | 1,665 | 1,684 | 1,655 | 1,658 | 2,014,200 | 1,658 |
2015-06-29 | 1,661 | 1,676 | 1,649 | 1,661 | 1,471,300 | 1,661 |
2015-06-26 | 1,706 | 1,706 | 1,662 | 1,683 | 1,026,600 | 1,683 |
2015-06-25 | 1,724 | 1,733 | 1,702 | 1,702 | 1,099,500 | 1,702 |
2015-06-24 | 1,750 | 1,776 | 1,721 | 1,732 | 2,037,500 | 1,732 |
2015-06-23 | 1,715 | 1,730 | 1,695 | 1,723 | 1,186,300 | 1,723 |
2015-06-22 | 1,676 | 1,702 | 1,669 | 1,702 | 1,026,500 | 1,702 |
2015-06-19 | 1,691 | 1,722 | 1,683 | 1,683 | 1,757,500 | 1,683 |
2015-06-18 | 1,700 | 1,710 | 1,682 | 1,702 | 1,375,500 | 1,702 |
2015-06-17 | 1,739 | 1,743 | 1,707 | 1,709 | 1,070,000 | 1,709 |
2015-06-16 | 1,709 | 1,745 | 1,709 | 1,730 | 1,239,400 | 1,730 |
2015-06-15 | 1,714 | 1,733 | 1,701 | 1,713 | 1,386,800 | 1,713 |
2015-06-12 | 1,802 | 1,806 | 1,722 | 1,731 | 3,396,200 | 1,731 |
2015-06-11 | 1,765 | 1,809 | 1,761 | 1,790 | 2,882,500 | 1,790 |
2015-06-10 | 1,753 | 1,764 | 1,732 | 1,756 | 1,677,200 | 1,756 |
2015-06-09 | 1,716 | 1,766 | 1,710 | 1,752 | 3,021,600 | 1,752 |
2015-06-08 | 1,735 | 1,755 | 1,712 | 1,717 | 1,528,500 | 1,717 |
2015-06-05 | 1,751 | 1,771 | 1,740 | 1,746 | 1,659,900 | 1,746 |
2015-06-04 | 1,780 | 1,789 | 1,741 | 1,766 | 1,937,900 | 1,766 |
2015-06-03 | 1,798 | 1,806 | 1,769 | 1,791 | 1,432,700 | 1,791 |
2015-06-02 | 1,800 | 1,834 | 1,778 | 1,809 | 1,798,000 | 1,809 |
2015-06-01 | 1,731 | 1,800 | 1,731 | 1,797 | 1,951,600 | 1,797 |
2015-05-29 | 1,754 | 1,774 | 1,731 | 1,743 | 2,382,800 | 1,743 |
2015-05-28 | 1,760 | 1,829 | 1,742 | 1,754 | 3,590,100 | 1,754 |
2015-05-27 | 1,754 | 1,758 | 1,732 | 1,753 | 2,005,200 | 1,753 |
2015-05-26 | 1,770 | 1,784 | 1,746 | 1,754 | 1,998,400 | 1,754 |
2015-05-25 | 1,719 | 1,766 | 1,719 | 1,761 | 1,191,300 | 1,761 |
2015-05-22 | 1,715 | 1,722 | 1,697 | 1,709 | 1,503,700 | 1,709 |
2015-05-21 | 1,738 | 1,777 | 1,684 | 1,726 | 2,184,400 | 1,726 |
2015-05-20 | 1,690 | 1,757 | 1,690 | 1,737 | 2,893,300 | 1,737 |
2015-05-19 | 1,641 | 1,693 | 1,641 | 1,688 | 2,544,100 | 1,688 |
2015-05-18 | 1,616 | 1,637 | 1,609 | 1,637 | 1,415,000 | 1,637 |
2015-05-15 | 1,619 | 1,648 | 1,605 | 1,625 | 1,797,100 | 1,625 |
2015-05-14 | 1,586 | 1,608 | 1,576 | 1,596 | 1,554,800 | 1,596 |
2015-05-13 | 1,605 | 1,628 | 1,594 | 1,602 | 2,138,100 | 1,602 |
2015-05-12 | 1,567 | 1,606 | 1,566 | 1,601 | 2,366,700 | 1,601 |
2015-05-11 | 1,560 | 1,601 | 1,551 | 1,554 | 2,169,200 | 1,554 |
2015-05-08 | 1,543 | 1,566 | 1,529 | 1,547 | 2,225,400 | 1,547 |
2015-05-07 | 1,489 | 1,574 | 1,489 | 1,550 | 4,295,700 | 1,550 |
2015-05-01 | 1,469 | 1,493 | 1,448 | 1,482 | 1,555,400 | 1,482 |
2015-04-30 | 1,510 | 1,510 | 1,484 | 1,507 | 1,986,300 | 1,507 |
2015-04-28 | 1,496 | 1,517 | 1,496 | 1,499 | 1,114,600 | 1,499 |
2015-04-27 | 1,470 | 1,504 | 1,464 | 1,488 | 1,263,900 | 1,488 |
2015-04-24 | 1,468 | 1,485 | 1,461 | 1,468 | 1,141,100 | 1,468 |
2015-04-23 | 1,466 | 1,472 | 1,451 | 1,460 | 851,000 | 1,460 |
2015-04-22 | 1,440 | 1,477 | 1,438 | 1,462 | 1,365,000 | 1,462 |
2015-04-21 | 1,405 | 1,441 | 1,400 | 1,441 | 2,009,400 | 1,441 |
2015-04-20 | 1,395 | 1,410 | 1,378 | 1,389 | 1,235,900 | 1,389 |
2015-04-17 | 1,402 | 1,409 | 1,391 | 1,397 | 1,321,700 | 1,397 |
2015-04-16 | 1,405 | 1,418 | 1,395 | 1,414 | 1,249,300 | 1,414 |
2015-04-15 | 1,377 | 1,409 | 1,377 | 1,405 | 1,443,100 | 1,405 |
2015-04-14 | 1,366 | 1,396 | 1,366 | 1,390 | 1,062,600 | 1,390 |
2015-04-13 | 1,371 | 1,380 | 1,360 | 1,366 | 703,900 | 1,366 |
2015-04-10 | 1,384 | 1,390 | 1,369 | 1,375 | 1,500,000 | 1,375 |
2015-04-09 | 1,382 | 1,390 | 1,376 | 1,389 | 1,140,900 | 1,389 |
2015-04-08 | 1,346 | 1,384 | 1,335 | 1,384 | 2,961,700 | 1,384 |
2015-04-07 | 1,345 | 1,360 | 1,329 | 1,336 | 1,570,200 | 1,336 |
2015-04-06 | 1,351 | 1,355 | 1,333 | 1,338 | 955,600 | 1,338 |
2015-04-03 | 1,361 | 1,373 | 1,345 | 1,357 | 961,000 | 1,357 |
2015-04-02 | 1,362 | 1,373 | 1,355 | 1,361 | 1,518,400 | 1,361 |
2015-04-01 | 1,357 | 1,368 | 1,349 | 1,354 | 1,478,600 | 1,354 |
2015-03-31 | 1,390 | 1,398 | 1,365 | 1,366 | 1,593,800 | 1,366 |
2015-03-30 | 1,347 | 1,380 | 1,344 | 1,374 | 1,091,400 | 1,374 |
2015-03-27 | 1,360 | 1,364 | 1,338 | 1,348 | 1,179,500 | 1,348 |
2015-03-26 | 1,379 | 1,391 | 1,359 | 1,367 | 1,181,500 | 1,367 |
2015-03-25 | 1,378 | 1,403 | 1,372 | 1,380 | 2,165,000 | 1,380 |
2015-03-24 | 1,346 | 1,380 | 1,340 | 1,378 | 1,556,300 | 1,378 |
2015-03-23 | 1,368 | 1,376 | 1,348 | 1,357 | 1,036,100 | 1,357 |
2015-03-20 | 1,356 | 1,368 | 1,343 | 1,368 | 1,318,200 | 1,368 |
2015-03-19 | 1,371 | 1,374 | 1,336 | 1,350 | 2,194,900 | 1,350 |
2015-03-18 | 1,374 | 1,395 | 1,371 | 1,376 | 1,656,300 | 1,376 |
2015-03-17 | 1,394 | 1,395 | 1,369 | 1,370 | 1,267,100 | 1,370 |
2015-03-16 | 1,395 | 1,401 | 1,378 | 1,382 | 1,327,600 | 1,382 |
2015-03-13 | 1,411 | 1,419 | 1,398 | 1,399 | 1,764,500 | 1,399 |
2015-03-12 | 1,403 | 1,408 | 1,390 | 1,397 | 908,900 | 1,397 |
2015-03-11 | 1,380 | 1,411 | 1,380 | 1,398 | 1,556,800 | 1,398 |
2015-03-10 | 1,398 | 1,404 | 1,383 | 1,383 | 1,305,200 | 1,383 |
2015-03-09 | 1,415 | 1,417 | 1,380 | 1,392 | 2,114,900 | 1,392 |
2015-03-06 | 1,397 | 1,425 | 1,395 | 1,423 | 2,180,200 | 1,423 |
2015-03-05 | 1,389 | 1,398 | 1,381 | 1,395 | 2,009,100 | 1,395 |
2015-03-04 | 1,398 | 1,398 | 1,371 | 1,389 | 2,047,100 | 1,389 |
2015-03-03 | 1,396 | 1,402 | 1,384 | 1,395 | 1,298,700 | 1,395 |
2015-03-02 | 1,398 | 1,404 | 1,392 | 1,397 | 1,309,700 | 1,397 |
2015-02-27 | 1,421 | 1,430 | 1,398 | 1,401 | 1,873,900 | 1,401 |
2015-02-26 | 1,414 | 1,422 | 1,391 | 1,414 | 1,943,100 | 1,414 |
2015-02-25 | 1,424 | 1,441 | 1,414 | 1,419 | 1,498,300 | 1,419 |
2015-02-24 | 1,409 | 1,424 | 1,391 | 1,422 | 2,305,100 | 1,422 |
2015-02-23 | 1,418 | 1,420 | 1,385 | 1,400 | 2,295,000 | 1,400 |
2015-02-20 | 1,421 | 1,425 | 1,401 | 1,412 | 2,190,500 | 1,412 |
2015-02-19 | 1,430 | 1,435 | 1,419 | 1,430 | 1,967,400 | 1,430 |
2015-02-18 | 1,452 | 1,453 | 1,420 | 1,428 | 2,487,900 | 1,428 |
2015-02-17 | 1,446 | 1,460 | 1,432 | 1,448 | 1,123,700 | 1,448 |
2015-02-16 | 1,467 | 1,478 | 1,423 | 1,442 | 1,865,500 | 1,442 |
2015-02-13 | 1,505 | 1,507 | 1,451 | 1,459 | 1,927,100 | 1,459 |
2015-02-12 | 1,487 | 1,513 | 1,470 | 1,507 | 2,019,900 | 1,507 |
2015-02-10 | 1,463 | 1,478 | 1,440 | 1,457 | 1,105,900 | 1,457 |
2015-02-09 | 1,479 | 1,480 | 1,429 | 1,443 | 1,466,800 | 1,443 |
2015-02-06 | 1,508 | 1,517 | 1,435 | 1,455 | 2,214,100 | 1,455 |
2015-02-05 | 1,493 | 1,518 | 1,481 | 1,487 | 1,509,400 | 1,487 |
2015-02-04 | 1,485 | 1,493 | 1,457 | 1,486 | 1,868,500 | 1,486 |
2015-02-03 | 1,498 | 1,503 | 1,458 | 1,469 | 1,952,900 | 1,469 |
2015-02-02 | 1,477 | 1,495 | 1,445 | 1,488 | 1,682,500 | 1,488 |
2015-01-30 | 1,478 | 1,515 | 1,475 | 1,492 | 2,208,600 | 1,492 |
2015-01-29 | 1,459 | 1,483 | 1,448 | 1,453 | 1,585,800 | 1,453 |
2015-01-28 | 1,415 | 1,468 | 1,415 | 1,459 | 2,484,800 | 1,459 |
2015-01-27 | 1,357 | 1,430 | 1,356 | 1,430 | 1,990,200 | 1,430 |
2015-01-26 | 1,339 | 1,363 | 1,337 | 1,357 | 857,500 | 1,357 |
2015-01-23 | 1,359 | 1,368 | 1,340 | 1,368 | 1,076,800 | 1,368 |
2015-01-22 | 1,358 | 1,360 | 1,331 | 1,337 | 1,391,100 | 1,337 |
2015-01-21 | 1,388 | 1,389 | 1,345 | 1,360 | 1,455,400 | 1,360 |
2015-01-20 | 1,384 | 1,408 | 1,380 | 1,398 | 1,311,200 | 1,398 |
2015-01-19 | 1,364 | 1,384 | 1,360 | 1,380 | 1,143,800 | 1,380 |
2015-01-16 | 1,326 | 1,354 | 1,304 | 1,354 | 1,511,600 | 1,354 |
2015-01-15 | 1,357 | 1,368 | 1,333 | 1,355 | 1,117,800 | 1,355 |
2015-01-14 | 1,358 | 1,374 | 1,337 | 1,343 | 1,165,500 | 1,343 |
2015-01-13 | 1,360 | 1,379 | 1,337 | 1,378 | 1,339,900 | 1,378 |
2015-01-09 | 1,369 | 1,380 | 1,360 | 1,368 | 991,400 | 1,368 |
2015-01-08 | 1,357 | 1,382 | 1,346 | 1,364 | 1,248,200 | 1,364 |
2015-01-07 | 1,334 | 1,359 | 1,333 | 1,348 | 1,395,600 | 1,348 |
2015-01-06 | 1,365 | 1,367 | 1,334 | 1,334 | 1,454,700 | 1,334 |
2015-01-05 | 1,397 | 1,406 | 1,378 | 1,389 | 979,500 | 1,389 |
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