9507 四国電力(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 | 1,877 | 1,905 | 1,863 | 1,900 | 562,800 | 1,900 |
| 2015-12-29 | 1,852 | 1,878 | 1,832 | 1,874 | 492,300 | 1,874 |
| 2015-12-28 | 1,825 | 1,873 | 1,816 | 1,870 | 512,400 | 1,870 |
| 2015-12-25 | 1,866 | 1,872 | 1,798 | 1,809 | 519,800 | 1,809 |
| 2015-12-24 | 1,841 | 1,893 | 1,839 | 1,870 | 837,800 | 1,870 |
| 2015-12-22 | 1,830 | 1,847 | 1,792 | 1,845 | 626,500 | 1,845 |
| 2015-12-21 | 1,810 | 1,843 | 1,798 | 1,842 | 652,000 | 1,842 |
| 2015-12-18 | 1,835 | 1,869 | 1,812 | 1,816 | 1,139,700 | 1,816 |
| 2015-12-17 | 1,790 | 1,837 | 1,776 | 1,835 | 1,164,300 | 1,835 |
| 2015-12-16 | 1,779 | 1,782 | 1,762 | 1,775 | 800,700 | 1,775 |
| 2015-12-15 | 1,752 | 1,779 | 1,731 | 1,758 | 1,080,700 | 1,758 |
| 2015-12-14 | 1,730 | 1,736 | 1,693 | 1,724 | 575,000 | 1,724 |
| 2015-12-11 | 1,742 | 1,772 | 1,742 | 1,750 | 702,800 | 1,750 |
| 2015-12-10 | 1,733 | 1,771 | 1,731 | 1,756 | 552,500 | 1,756 |
| 2015-12-09 | 1,733 | 1,770 | 1,731 | 1,748 | 550,600 | 1,748 |
| 2015-12-08 | 1,772 | 1,778 | 1,741 | 1,744 | 773,600 | 1,744 |
| 2015-12-07 | 1,796 | 1,799 | 1,769 | 1,771 | 848,200 | 1,771 |
| 2015-12-04 | 1,780 | 1,798 | 1,761 | 1,769 | 807,300 | 1,769 |
| 2015-12-03 | 1,833 | 1,849 | 1,804 | 1,820 | 819,800 | 1,820 |
| 2015-12-02 | 1,832 | 1,882 | 1,832 | 1,861 | 697,300 | 1,861 |
| 2015-12-01 | 1,762 | 1,833 | 1,761 | 1,833 | 911,800 | 1,833 |
| 2015-11-30 | 1,802 | 1,808 | 1,755 | 1,763 | 713,300 | 1,763 |
| 2015-11-27 | 1,845 | 1,847 | 1,794 | 1,801 | 757,500 | 1,801 |
| 2015-11-26 | 1,850 | 1,870 | 1,846 | 1,851 | 403,200 | 1,851 |
| 2015-11-25 | 1,821 | 1,860 | 1,815 | 1,849 | 655,700 | 1,849 |
| 2015-11-24 | 1,855 | 1,868 | 1,805 | 1,827 | 909,200 | 1,827 |
| 2015-11-20 | 1,873 | 1,885 | 1,845 | 1,857 | 630,500 | 1,857 |
| 2015-11-19 | 1,888 | 1,904 | 1,870 | 1,877 | 529,500 | 1,877 |
| 2015-11-18 | 1,902 | 1,922 | 1,860 | 1,866 | 1,066,200 | 1,866 |
| 2015-11-17 | 1,906 | 1,947 | 1,889 | 1,920 | 501,400 | 1,920 |
| 2015-11-16 | 1,861 | 1,908 | 1,860 | 1,887 | 407,500 | 1,887 |
| 2015-11-13 | 1,913 | 1,926 | 1,887 | 1,896 | 423,300 | 1,896 |
| 2015-11-12 | 1,910 | 1,932 | 1,909 | 1,928 | 541,200 | 1,928 |
| 2015-11-11 | 1,902 | 1,918 | 1,895 | 1,907 | 571,300 | 1,907 |
| 2015-11-10 | 1,941 | 1,965 | 1,912 | 1,926 | 746,800 | 1,926 |
| 2015-11-09 | 1,965 | 1,972 | 1,934 | 1,971 | 654,000 | 1,971 |
| 2015-11-06 | 1,949 | 1,969 | 1,914 | 1,968 | 684,700 | 1,968 |
| 2015-11-05 | 1,960 | 1,973 | 1,932 | 1,961 | 624,800 | 1,961 |
| 2015-11-04 | 2,016 | 2,036 | 1,960 | 1,964 | 712,900 | 1,964 |
| 2015-11-02 | 2,030 | 2,030 | 1,989 | 1,998 | 624,300 | 1,998 |
| 2015-10-30 | 2,033 | 2,066 | 2,012 | 2,064 | 553,500 | 2,064 |
| 2015-10-29 | 2,075 | 2,088 | 2,032 | 2,033 | 558,000 | 2,033 |
| 2015-10-28 | 2,045 | 2,065 | 2,025 | 2,065 | 332,900 | 2,065 |
| 2015-10-27 | 2,043 | 2,072 | 2,035 | 2,041 | 447,600 | 2,041 |
| 2015-10-26 | 2,062 | 2,067 | 2,036 | 2,046 | 465,600 | 2,046 |
| 2015-10-23 | 2,070 | 2,075 | 2,033 | 2,043 | 466,300 | 2,043 |
| 2015-10-22 | 2,024 | 2,049 | 2,014 | 2,040 | 388,900 | 2,040 |
| 2015-10-21 | 1,994 | 2,034 | 1,974 | 2,033 | 611,300 | 2,033 |
| 2015-10-20 | 2,075 | 2,075 | 1,975 | 1,993 | 722,900 | 1,993 |
| 2015-10-19 | 2,050 | 2,076 | 2,033 | 2,057 | 454,100 | 2,057 |
| 2015-10-16 | 2,065 | 2,099 | 2,056 | 2,064 | 606,800 | 2,064 |
| 2015-10-15 | 2,026 | 2,060 | 2,014 | 2,056 | 393,500 | 2,056 |
| 2015-10-14 | 2,037 | 2,049 | 2,017 | 2,032 | 434,400 | 2,032 |
| 2015-10-13 | 2,034 | 2,086 | 2,034 | 2,057 | 436,800 | 2,057 |
| 2015-10-09 | 2,032 | 2,059 | 2,007 | 2,055 | 543,300 | 2,055 |
| 2015-10-08 | 2,014 | 2,041 | 2,000 | 2,020 | 381,100 | 2,020 |
| 2015-10-07 | 1,999 | 2,029 | 1,992 | 2,023 | 432,300 | 2,023 |
| 2015-10-06 | 2,019 | 2,019 | 1,989 | 1,999 | 443,300 | 1,999 |
| 2015-10-05 | 2,001 | 2,002 | 1,968 | 1,995 | 336,600 | 1,995 |
| 2015-10-02 | 1,964 | 2,024 | 1,952 | 1,973 | 440,200 | 1,973 |
| 2015-10-01 | 1,945 | 1,990 | 1,908 | 1,981 | 509,600 | 1,981 |
| 2015-09-30 | 1,903 | 1,956 | 1,883 | 1,945 | 786,700 | 1,945 |
| 2015-09-29 | 1,928 | 1,932 | 1,873 | 1,877 | 686,800 | 1,877 |
| 2015-09-28 | 1,959 | 2,025 | 1,931 | 1,953 | 899,000 | 1,953 |
| 2015-09-25 | 1,906 | 1,967 | 1,885 | 1,953 | 788,200 | 1,953 |
| 2015-09-24 | 1,860 | 1,914 | 1,850 | 1,866 | 692,700 | 1,866 |
| 2015-09-18 | 1,899 | 1,905 | 1,851 | 1,879 | 704,200 | 1,879 |
| 2015-09-17 | 1,870 | 1,898 | 1,844 | 1,893 | 448,900 | 1,893 |
| 2015-09-16 | 1,969 | 1,970 | 1,853 | 1,869 | 541,700 | 1,869 |
| 2015-09-15 | 1,954 | 1,964 | 1,887 | 1,938 | 663,900 | 1,938 |
| 2015-09-14 | 1,899 | 1,953 | 1,885 | 1,939 | 799,300 | 1,939 |
| 2015-09-11 | 1,872 | 1,909 | 1,864 | 1,887 | 668,600 | 1,887 |
| 2015-09-10 | 1,886 | 1,928 | 1,871 | 1,912 | 533,900 | 1,912 |
| 2015-09-09 | 1,900 | 1,933 | 1,854 | 1,921 | 1,154,100 | 1,921 |
| 2015-09-08 | 1,840 | 1,857 | 1,794 | 1,794 | 467,300 | 1,794 |
| 2015-09-07 | 1,781 | 1,858 | 1,773 | 1,848 | 886,400 | 1,848 |
| 2015-09-04 | 1,778 | 1,810 | 1,759 | 1,791 | 853,400 | 1,791 |
| 2015-09-03 | 1,807 | 1,845 | 1,753 | 1,758 | 694,500 | 1,758 |
| 2015-09-02 | 1,764 | 1,836 | 1,741 | 1,777 | 665,300 | 1,777 |
| 2015-09-01 | 1,879 | 1,880 | 1,795 | 1,795 | 499,300 | 1,795 |
| 2015-08-31 | 1,918 | 1,945 | 1,897 | 1,897 | 752,800 | 1,897 |
| 2015-08-28 | 1,974 | 1,974 | 1,913 | 1,936 | 477,900 | 1,936 |
| 2015-08-27 | 1,925 | 1,959 | 1,895 | 1,917 | 694,200 | 1,917 |
| 2015-08-26 | 1,750 | 1,867 | 1,750 | 1,861 | 926,300 | 1,861 |
| 2015-08-25 | 1,769 | 1,871 | 1,745 | 1,747 | 1,173,600 | 1,747 |
| 2015-08-24 | 1,890 | 1,917 | 1,824 | 1,825 | 1,173,900 | 1,825 |
| 2015-08-21 | 1,963 | 1,986 | 1,909 | 1,909 | 931,700 | 1,909 |
| 2015-08-20 | 2,070 | 2,098 | 2,019 | 2,023 | 729,900 | 2,023 |
| 2015-08-19 | 2,034 | 2,078 | 2,030 | 2,050 | 504,800 | 2,050 |
| 2015-08-18 | 2,058 | 2,070 | 2,028 | 2,037 | 476,400 | 2,037 |
| 2015-08-17 | 2,033 | 2,062 | 2,033 | 2,051 | 484,500 | 2,051 |
| 2015-08-14 | 2,062 | 2,089 | 2,005 | 2,020 | 867,000 | 2,020 |
| 2015-08-13 | 2,013 | 2,073 | 2,003 | 2,065 | 611,700 | 2,065 |
| 2015-08-12 | 1,983 | 2,018 | 1,979 | 2,016 | 634,100 | 2,016 |
| 2015-08-11 | 2,039 | 2,059 | 1,978 | 1,983 | 882,200 | 1,983 |
| 2015-08-10 | 2,007 | 2,042 | 1,984 | 2,039 | 668,300 | 2,039 |
| 2015-08-07 | 2,003 | 2,026 | 1,966 | 2,002 | 1,038,500 | 2,002 |
| 2015-08-06 | 2,118 | 2,118 | 1,996 | 1,996 | 1,327,000 | 1,996 |
| 2015-08-05 | 2,094 | 2,122 | 2,044 | 2,108 | 1,516,500 | 2,108 |
| 2015-08-04 | 2,090 | 2,144 | 2,061 | 2,144 | 1,018,300 | 2,144 |
| 2015-08-03 | 2,098 | 2,131 | 2,072 | 2,080 | 917,100 | 2,080 |
| 2015-07-31 | 2,001 | 2,094 | 2,001 | 2,087 | 1,008,800 | 2,087 |
| 2015-07-30 | 2,056 | 2,058 | 1,996 | 2,000 | 639,500 | 2,000 |
| 2015-07-29 | 2,009 | 2,031 | 1,987 | 2,023 | 408,800 | 2,023 |
| 2015-07-28 | 1,951 | 2,014 | 1,948 | 2,007 | 563,300 | 2,007 |
| 2015-07-27 | 2,024 | 2,024 | 1,962 | 1,966 | 490,300 | 1,966 |
| 2015-07-24 | 2,015 | 2,034 | 2,004 | 2,024 | 304,300 | 2,024 |
| 2015-07-23 | 2,044 | 2,073 | 2,014 | 2,021 | 453,700 | 2,021 |
| 2015-07-22 | 2,028 | 2,037 | 2,017 | 2,030 | 560,600 | 2,030 |
| 2015-07-21 | 2,021 | 2,066 | 2,019 | 2,047 | 990,100 | 2,047 |
| 2015-07-17 | 2,003 | 2,017 | 1,973 | 2,009 | 725,800 | 2,009 |
| 2015-07-16 | 1,945 | 2,006 | 1,926 | 2,004 | 1,135,300 | 2,004 |
| 2015-07-15 | 1,941 | 1,964 | 1,913 | 1,929 | 863,600 | 1,929 |
| 2015-07-14 | 1,914 | 1,935 | 1,900 | 1,919 | 674,600 | 1,919 |
| 2015-07-13 | 1,819 | 1,885 | 1,813 | 1,880 | 902,800 | 1,880 |
| 2015-07-10 | 1,804 | 1,823 | 1,784 | 1,792 | 555,400 | 1,792 |
| 2015-07-09 | 1,750 | 1,799 | 1,749 | 1,797 | 921,300 | 1,797 |
| 2015-07-08 | 1,825 | 1,838 | 1,788 | 1,788 | 617,200 | 1,788 |
| 2015-07-07 | 1,797 | 1,843 | 1,795 | 1,839 | 624,400 | 1,839 |
| 2015-07-06 | 1,780 | 1,805 | 1,775 | 1,781 | 408,300 | 1,781 |
| 2015-07-03 | 1,796 | 1,809 | 1,775 | 1,801 | 531,700 | 1,801 |
| 2015-07-02 | 1,840 | 1,840 | 1,801 | 1,806 | 652,300 | 1,806 |
| 2015-07-01 | 1,838 | 1,842 | 1,807 | 1,827 | 557,300 | 1,827 |
| 2015-06-30 | 1,811 | 1,850 | 1,809 | 1,833 | 886,900 | 1,833 |
| 2015-06-29 | 1,790 | 1,832 | 1,783 | 1,811 | 761,100 | 1,811 |
| 2015-06-26 | 1,842 | 1,849 | 1,806 | 1,825 | 534,700 | 1,825 |
| 2015-06-25 | 1,860 | 1,875 | 1,834 | 1,835 | 725,800 | 1,835 |
| 2015-06-24 | 1,904 | 1,913 | 1,878 | 1,878 | 1,022,800 | 1,878 |
| 2015-06-23 | 1,879 | 1,901 | 1,865 | 1,901 | 637,500 | 1,901 |
| 2015-06-22 | 1,839 | 1,860 | 1,830 | 1,859 | 496,700 | 1,859 |
| 2015-06-19 | 1,888 | 1,918 | 1,841 | 1,844 | 1,120,400 | 1,844 |
| 2015-06-18 | 1,813 | 1,873 | 1,813 | 1,858 | 1,010,400 | 1,858 |
| 2015-06-17 | 1,848 | 1,865 | 1,832 | 1,853 | 1,032,400 | 1,853 |
| 2015-06-16 | 1,796 | 1,837 | 1,790 | 1,832 | 848,300 | 1,832 |
| 2015-06-15 | 1,800 | 1,807 | 1,760 | 1,802 | 1,447,800 | 1,802 |
| 2015-06-12 | 1,883 | 1,886 | 1,806 | 1,818 | 1,370,300 | 1,818 |
| 2015-06-11 | 1,900 | 1,906 | 1,874 | 1,885 | 711,400 | 1,885 |
| 2015-06-10 | 1,904 | 1,910 | 1,869 | 1,881 | 545,000 | 1,881 |
| 2015-06-09 | 1,855 | 1,912 | 1,843 | 1,894 | 1,046,600 | 1,894 |
| 2015-06-08 | 1,886 | 1,920 | 1,862 | 1,870 | 667,900 | 1,870 |
| 2015-06-05 | 1,911 | 1,915 | 1,886 | 1,895 | 832,700 | 1,895 |
| 2015-06-04 | 1,945 | 1,945 | 1,922 | 1,925 | 681,400 | 1,925 |
| 2015-06-03 | 1,943 | 1,944 | 1,917 | 1,939 | 902,500 | 1,939 |
| 2015-06-02 | 1,910 | 1,963 | 1,910 | 1,943 | 1,048,300 | 1,943 |
| 2015-06-01 | 1,828 | 1,899 | 1,819 | 1,894 | 729,400 | 1,894 |
| 2015-05-29 | 1,850 | 1,870 | 1,828 | 1,841 | 766,700 | 1,841 |
| 2015-05-28 | 1,860 | 1,891 | 1,829 | 1,837 | 820,300 | 1,837 |
| 2015-05-27 | 1,850 | 1,855 | 1,832 | 1,849 | 569,700 | 1,849 |
| 2015-05-26 | 1,870 | 1,890 | 1,859 | 1,860 | 523,900 | 1,860 |
| 2015-05-25 | 1,830 | 1,866 | 1,823 | 1,862 | 713,300 | 1,862 |
| 2015-05-22 | 1,842 | 1,842 | 1,786 | 1,806 | 704,400 | 1,806 |
| 2015-05-21 | 1,885 | 1,893 | 1,775 | 1,819 | 1,315,400 | 1,819 |
| 2015-05-20 | 1,816 | 1,867 | 1,804 | 1,857 | 1,445,600 | 1,857 |
| 2015-05-19 | 1,780 | 1,823 | 1,772 | 1,816 | 1,023,500 | 1,816 |
| 2015-05-18 | 1,740 | 1,767 | 1,730 | 1,767 | 778,400 | 1,767 |
| 2015-05-15 | 1,715 | 1,747 | 1,715 | 1,746 | 813,700 | 1,746 |
| 2015-05-14 | 1,712 | 1,724 | 1,684 | 1,717 | 702,000 | 1,717 |
| 2015-05-13 | 1,703 | 1,720 | 1,692 | 1,698 | 505,100 | 1,698 |
| 2015-05-12 | 1,695 | 1,724 | 1,693 | 1,713 | 752,400 | 1,713 |
| 2015-05-11 | 1,675 | 1,719 | 1,675 | 1,679 | 784,100 | 1,679 |
| 2015-05-08 | 1,660 | 1,681 | 1,645 | 1,665 | 810,100 | 1,665 |
| 2015-05-07 | 1,620 | 1,662 | 1,604 | 1,662 | 854,200 | 1,662 |
| 2015-05-01 | 1,601 | 1,632 | 1,592 | 1,609 | 787,300 | 1,609 |
| 2015-04-30 | 1,632 | 1,657 | 1,602 | 1,628 | 1,033,300 | 1,628 |
| 2015-04-28 | 1,645 | 1,672 | 1,644 | 1,662 | 591,900 | 1,662 |
| 2015-04-27 | 1,627 | 1,648 | 1,622 | 1,643 | 421,500 | 1,643 |
| 2015-04-24 | 1,584 | 1,625 | 1,584 | 1,620 | 696,300 | 1,620 |
| 2015-04-23 | 1,620 | 1,629 | 1,581 | 1,592 | 676,000 | 1,592 |
| 2015-04-22 | 1,596 | 1,632 | 1,581 | 1,620 | 816,500 | 1,620 |
| 2015-04-21 | 1,537 | 1,597 | 1,527 | 1,596 | 1,100,200 | 1,596 |
| 2015-04-20 | 1,544 | 1,553 | 1,520 | 1,523 | 734,100 | 1,523 |
| 2015-04-17 | 1,562 | 1,571 | 1,536 | 1,549 | 820,300 | 1,549 |
| 2015-04-16 | 1,570 | 1,585 | 1,554 | 1,582 | 427,700 | 1,582 |
| 2015-04-15 | 1,531 | 1,577 | 1,531 | 1,570 | 537,700 | 1,570 |
| 2015-04-14 | 1,521 | 1,555 | 1,517 | 1,552 | 514,700 | 1,552 |
| 2015-04-13 | 1,543 | 1,548 | 1,508 | 1,521 | 460,000 | 1,521 |
| 2015-04-10 | 1,540 | 1,550 | 1,522 | 1,543 | 624,900 | 1,543 |
| 2015-04-09 | 1,540 | 1,551 | 1,525 | 1,541 | 431,100 | 1,541 |
| 2015-04-08 | 1,514 | 1,533 | 1,498 | 1,533 | 812,300 | 1,533 |
| 2015-04-07 | 1,511 | 1,520 | 1,498 | 1,507 | 768,000 | 1,507 |
| 2015-04-06 | 1,505 | 1,526 | 1,491 | 1,499 | 282,600 | 1,499 |
| 2015-04-03 | 1,505 | 1,508 | 1,492 | 1,505 | 295,700 | 1,505 |
| 2015-04-02 | 1,500 | 1,515 | 1,488 | 1,505 | 440,300 | 1,505 |
| 2015-04-01 | 1,491 | 1,512 | 1,481 | 1,487 | 676,000 | 1,487 |
| 2015-03-31 | 1,514 | 1,532 | 1,473 | 1,480 | 699,800 | 1,480 |
| 2015-03-30 | 1,453 | 1,509 | 1,447 | 1,499 | 674,700 | 1,499 |
| 2015-03-27 | 1,481 | 1,485 | 1,449 | 1,462 | 819,400 | 1,462 |
| 2015-03-26 | 1,496 | 1,510 | 1,489 | 1,496 | 368,900 | 1,496 |
| 2015-03-25 | 1,470 | 1,521 | 1,470 | 1,508 | 628,500 | 1,508 |
| 2015-03-24 | 1,450 | 1,487 | 1,450 | 1,484 | 573,300 | 1,484 |
| 2015-03-23 | 1,466 | 1,479 | 1,452 | 1,462 | 476,700 | 1,462 |
| 2015-03-20 | 1,455 | 1,474 | 1,439 | 1,472 | 629,200 | 1,472 |
| 2015-03-19 | 1,465 | 1,465 | 1,441 | 1,457 | 464,500 | 1,457 |
| 2015-03-18 | 1,450 | 1,457 | 1,432 | 1,450 | 601,900 | 1,450 |
| 2015-03-17 | 1,485 | 1,485 | 1,451 | 1,455 | 432,300 | 1,455 |
| 2015-03-16 | 1,482 | 1,485 | 1,464 | 1,468 | 384,900 | 1,468 |
| 2015-03-13 | 1,487 | 1,498 | 1,472 | 1,479 | 848,200 | 1,479 |
| 2015-03-12 | 1,498 | 1,512 | 1,476 | 1,478 | 650,900 | 1,478 |
| 2015-03-11 | 1,462 | 1,495 | 1,458 | 1,476 | 544,500 | 1,476 |
| 2015-03-10 | 1,493 | 1,493 | 1,450 | 1,457 | 595,700 | 1,457 |
| 2015-03-09 | 1,494 | 1,494 | 1,470 | 1,476 | 526,900 | 1,476 |
| 2015-03-06 | 1,480 | 1,514 | 1,480 | 1,499 | 592,600 | 1,499 |
| 2015-03-05 | 1,490 | 1,511 | 1,486 | 1,496 | 474,500 | 1,496 |
| 2015-03-04 | 1,488 | 1,492 | 1,459 | 1,487 | 543,400 | 1,487 |
| 2015-03-03 | 1,505 | 1,508 | 1,481 | 1,487 | 800,100 | 1,487 |
| 2015-03-02 | 1,537 | 1,537 | 1,494 | 1,497 | 1,030,800 | 1,497 |
| 2015-02-27 | 1,565 | 1,569 | 1,529 | 1,537 | 978,200 | 1,537 |
| 2015-02-26 | 1,573 | 1,580 | 1,544 | 1,558 | 1,044,900 | 1,558 |
| 2015-02-25 | 1,579 | 1,591 | 1,572 | 1,591 | 880,400 | 1,591 |
| 2015-02-24 | 1,600 | 1,613 | 1,572 | 1,579 | 1,809,200 | 1,579 |
| 2015-02-23 | 1,654 | 1,696 | 1,653 | 1,694 | 1,838,400 | 1,694 |
| 2015-02-20 | 1,632 | 1,637 | 1,599 | 1,623 | 903,800 | 1,623 |
| 2015-02-19 | 1,559 | 1,614 | 1,555 | 1,613 | 1,463,800 | 1,613 |
| 2015-02-18 | 1,540 | 1,558 | 1,530 | 1,553 | 1,041,500 | 1,553 |
| 2015-02-17 | 1,529 | 1,541 | 1,517 | 1,524 | 468,800 | 1,524 |
| 2015-02-16 | 1,533 | 1,534 | 1,506 | 1,528 | 456,300 | 1,528 |
| 2015-02-13 | 1,554 | 1,555 | 1,510 | 1,517 | 654,600 | 1,517 |
| 2015-02-12 | 1,539 | 1,571 | 1,536 | 1,545 | 955,500 | 1,545 |
| 2015-02-10 | 1,510 | 1,536 | 1,510 | 1,525 | 569,500 | 1,525 |
| 2015-02-09 | 1,510 | 1,523 | 1,492 | 1,523 | 624,700 | 1,523 |
| 2015-02-06 | 1,508 | 1,534 | 1,491 | 1,502 | 990,800 | 1,502 |
| 2015-02-05 | 1,500 | 1,522 | 1,487 | 1,492 | 748,100 | 1,492 |
| 2015-02-04 | 1,499 | 1,523 | 1,485 | 1,493 | 842,300 | 1,493 |
| 2015-02-03 | 1,510 | 1,530 | 1,467 | 1,475 | 1,251,700 | 1,475 |
| 2015-02-02 | 1,505 | 1,510 | 1,465 | 1,503 | 1,156,900 | 1,503 |
| 2015-01-30 | 1,466 | 1,509 | 1,466 | 1,488 | 1,407,200 | 1,488 |
| 2015-01-29 | 1,419 | 1,473 | 1,419 | 1,452 | 1,147,500 | 1,452 |
| 2015-01-28 | 1,399 | 1,488 | 1,398 | 1,411 | 1,871,700 | 1,411 |
| 2015-01-27 | 1,361 | 1,406 | 1,357 | 1,406 | 770,600 | 1,406 |
| 2015-01-26 | 1,333 | 1,356 | 1,329 | 1,351 | 684,900 | 1,351 |
| 2015-01-23 | 1,334 | 1,348 | 1,320 | 1,339 | 463,600 | 1,339 |
| 2015-01-22 | 1,346 | 1,348 | 1,311 | 1,318 | 647,600 | 1,318 |
| 2015-01-21 | 1,380 | 1,380 | 1,336 | 1,349 | 660,000 | 1,349 |
| 2015-01-20 | 1,368 | 1,387 | 1,360 | 1,375 | 739,100 | 1,375 |
| 2015-01-19 | 1,374 | 1,378 | 1,356 | 1,378 | 379,600 | 1,378 |
| 2015-01-16 | 1,325 | 1,357 | 1,316 | 1,355 | 561,700 | 1,355 |
| 2015-01-15 | 1,340 | 1,363 | 1,325 | 1,357 | 597,500 | 1,357 |
| 2015-01-14 | 1,335 | 1,352 | 1,321 | 1,338 | 605,500 | 1,338 |
| 2015-01-13 | 1,360 | 1,364 | 1,306 | 1,347 | 893,600 | 1,347 |
| 2015-01-09 | 1,399 | 1,406 | 1,368 | 1,383 | 640,200 | 1,383 |
| 2015-01-08 | 1,395 | 1,413 | 1,384 | 1,395 | 738,300 | 1,395 |
| 2015-01-07 | 1,380 | 1,404 | 1,372 | 1,383 | 860,400 | 1,383 |
| 2015-01-06 | 1,440 | 1,445 | 1,385 | 1,385 | 993,400 | 1,385 |
| 2015-01-05 | 1,461 | 1,477 | 1,439 | 1,458 | 360,800 | 1,458 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
