9508 九州電力(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 | 1,303 | 1,332 | 1,297 | 1,327 | 2,151,900 | 1,327 |
| 2015-12-29 | 1,290 | 1,308 | 1,265 | 1,302 | 1,647,900 | 1,302 |
| 2015-12-28 | 1,251 | 1,303 | 1,251 | 1,295 | 2,476,200 | 1,295 |
| 2015-12-25 | 1,290 | 1,294 | 1,232 | 1,238 | 2,922,900 | 1,238 |
| 2015-12-24 | 1,296 | 1,326 | 1,293 | 1,293 | 2,348,600 | 1,293 |
| 2015-12-22 | 1,296 | 1,305 | 1,277 | 1,298 | 2,214,600 | 1,298 |
| 2015-12-21 | 1,273 | 1,301 | 1,254 | 1,297 | 2,841,800 | 1,297 |
| 2015-12-18 | 1,280 | 1,310 | 1,265 | 1,265 | 2,711,700 | 1,265 |
| 2015-12-17 | 1,280 | 1,306 | 1,267 | 1,288 | 3,304,700 | 1,288 |
| 2015-12-16 | 1,275 | 1,280 | 1,258 | 1,263 | 2,259,100 | 1,263 |
| 2015-12-15 | 1,264 | 1,269 | 1,242 | 1,252 | 2,009,800 | 1,252 |
| 2015-12-14 | 1,291 | 1,292 | 1,240 | 1,263 | 4,347,500 | 1,263 |
| 2015-12-11 | 1,317 | 1,330 | 1,312 | 1,321 | 2,084,800 | 1,321 |
| 2015-12-10 | 1,310 | 1,346 | 1,305 | 1,332 | 2,387,800 | 1,332 |
| 2015-12-09 | 1,306 | 1,338 | 1,301 | 1,322 | 2,243,500 | 1,322 |
| 2015-12-08 | 1,336 | 1,343 | 1,302 | 1,304 | 1,988,800 | 1,304 |
| 2015-12-07 | 1,353 | 1,359 | 1,335 | 1,335 | 1,386,000 | 1,335 |
| 2015-12-04 | 1,331 | 1,342 | 1,326 | 1,333 | 1,879,100 | 1,333 |
| 2015-12-03 | 1,372 | 1,385 | 1,353 | 1,357 | 2,495,900 | 1,357 |
| 2015-12-02 | 1,339 | 1,387 | 1,338 | 1,382 | 3,871,600 | 1,382 |
| 2015-12-01 | 1,292 | 1,340 | 1,291 | 1,333 | 2,928,800 | 1,333 |
| 2015-11-30 | 1,320 | 1,323 | 1,284 | 1,291 | 2,688,000 | 1,291 |
| 2015-11-27 | 1,352 | 1,357 | 1,316 | 1,322 | 3,251,200 | 1,322 |
| 2015-11-26 | 1,361 | 1,375 | 1,360 | 1,362 | 1,371,400 | 1,362 |
| 2015-11-25 | 1,325 | 1,374 | 1,325 | 1,360 | 2,659,400 | 1,360 |
| 2015-11-24 | 1,355 | 1,357 | 1,322 | 1,338 | 2,393,800 | 1,338 |
| 2015-11-20 | 1,360 | 1,367 | 1,338 | 1,352 | 2,763,400 | 1,352 |
| 2015-11-19 | 1,380 | 1,392 | 1,365 | 1,369 | 3,104,200 | 1,369 |
| 2015-11-18 | 1,409 | 1,418 | 1,376 | 1,379 | 3,209,600 | 1,379 |
| 2015-11-17 | 1,401 | 1,424 | 1,399 | 1,418 | 2,028,700 | 1,418 |
| 2015-11-16 | 1,364 | 1,399 | 1,362 | 1,389 | 1,590,700 | 1,389 |
| 2015-11-13 | 1,391 | 1,404 | 1,381 | 1,384 | 2,152,300 | 1,384 |
| 2015-11-12 | 1,406 | 1,417 | 1,400 | 1,407 | 2,087,300 | 1,407 |
| 2015-11-11 | 1,414 | 1,425 | 1,388 | 1,403 | 2,368,400 | 1,403 |
| 2015-11-10 | 1,451 | 1,459 | 1,422 | 1,426 | 2,388,900 | 1,426 |
| 2015-11-09 | 1,446 | 1,463 | 1,429 | 1,462 | 2,295,600 | 1,462 |
| 2015-11-06 | 1,405 | 1,438 | 1,405 | 1,436 | 2,039,500 | 1,436 |
| 2015-11-05 | 1,391 | 1,398 | 1,364 | 1,394 | 2,977,000 | 1,394 |
| 2015-11-04 | 1,453 | 1,455 | 1,388 | 1,395 | 3,699,500 | 1,395 |
| 2015-11-02 | 1,454 | 1,458 | 1,431 | 1,435 | 2,518,700 | 1,435 |
| 2015-10-30 | 1,456 | 1,468 | 1,437 | 1,468 | 2,505,200 | 1,468 |
| 2015-10-29 | 1,457 | 1,470 | 1,441 | 1,453 | 2,415,700 | 1,453 |
| 2015-10-28 | 1,470 | 1,476 | 1,454 | 1,470 | 1,627,400 | 1,470 |
| 2015-10-27 | 1,471 | 1,488 | 1,467 | 1,467 | 2,070,900 | 1,467 |
| 2015-10-26 | 1,480 | 1,483 | 1,468 | 1,472 | 2,099,300 | 1,472 |
| 2015-10-23 | 1,484 | 1,493 | 1,459 | 1,462 | 2,872,800 | 1,462 |
| 2015-10-22 | 1,448 | 1,463 | 1,446 | 1,456 | 2,066,400 | 1,456 |
| 2015-10-21 | 1,435 | 1,457 | 1,432 | 1,454 | 2,789,900 | 1,454 |
| 2015-10-20 | 1,478 | 1,479 | 1,423 | 1,430 | 2,876,800 | 1,430 |
| 2015-10-19 | 1,448 | 1,476 | 1,446 | 1,467 | 2,941,600 | 1,467 |
| 2015-10-16 | 1,429 | 1,458 | 1,420 | 1,453 | 4,314,600 | 1,453 |
| 2015-10-15 | 1,377 | 1,413 | 1,372 | 1,404 | 2,419,400 | 1,404 |
| 2015-10-14 | 1,406 | 1,412 | 1,378 | 1,382 | 2,397,100 | 1,382 |
| 2015-10-13 | 1,415 | 1,446 | 1,411 | 1,415 | 2,318,000 | 1,415 |
| 2015-10-09 | 1,404 | 1,413 | 1,382 | 1,411 | 2,587,200 | 1,411 |
| 2015-10-08 | 1,390 | 1,410 | 1,375 | 1,381 | 2,412,800 | 1,381 |
| 2015-10-07 | 1,364 | 1,387 | 1,363 | 1,384 | 2,021,100 | 1,384 |
| 2015-10-06 | 1,369 | 1,374 | 1,345 | 1,361 | 2,265,800 | 1,361 |
| 2015-10-05 | 1,349 | 1,358 | 1,334 | 1,347 | 1,986,500 | 1,347 |
| 2015-10-02 | 1,317 | 1,354 | 1,309 | 1,331 | 2,205,000 | 1,331 |
| 2015-10-01 | 1,314 | 1,337 | 1,282 | 1,329 | 2,434,500 | 1,329 |
| 2015-09-30 | 1,287 | 1,308 | 1,265 | 1,301 | 3,193,700 | 1,301 |
| 2015-09-29 | 1,293 | 1,306 | 1,272 | 1,275 | 2,792,400 | 1,275 |
| 2015-09-28 | 1,336 | 1,362 | 1,308 | 1,323 | 3,159,300 | 1,323 |
| 2015-09-25 | 1,275 | 1,351 | 1,275 | 1,349 | 5,376,200 | 1,349 |
| 2015-09-24 | 1,305 | 1,314 | 1,260 | 1,260 | 4,980,400 | 1,260 |
| 2015-09-18 | 1,375 | 1,375 | 1,325 | 1,331 | 4,217,000 | 1,331 |
| 2015-09-17 | 1,361 | 1,370 | 1,324 | 1,364 | 4,583,900 | 1,364 |
| 2015-09-16 | 1,445 | 1,447 | 1,353 | 1,361 | 5,265,700 | 1,361 |
| 2015-09-15 | 1,450 | 1,459 | 1,417 | 1,435 | 2,859,500 | 1,435 |
| 2015-09-14 | 1,440 | 1,494 | 1,430 | 1,445 | 4,585,900 | 1,445 |
| 2015-09-11 | 1,428 | 1,443 | 1,408 | 1,422 | 3,470,700 | 1,422 |
| 2015-09-10 | 1,391 | 1,438 | 1,380 | 1,427 | 3,097,300 | 1,427 |
| 2015-09-09 | 1,420 | 1,428 | 1,376 | 1,428 | 3,690,400 | 1,428 |
| 2015-09-08 | 1,406 | 1,411 | 1,357 | 1,370 | 3,906,500 | 1,370 |
| 2015-09-07 | 1,362 | 1,455 | 1,345 | 1,412 | 7,050,500 | 1,412 |
| 2015-09-04 | 1,371 | 1,375 | 1,328 | 1,353 | 4,651,000 | 1,353 |
| 2015-09-03 | 1,375 | 1,415 | 1,355 | 1,355 | 4,815,900 | 1,355 |
| 2015-09-02 | 1,323 | 1,393 | 1,319 | 1,347 | 4,023,300 | 1,347 |
| 2015-09-01 | 1,428 | 1,432 | 1,358 | 1,359 | 4,414,500 | 1,359 |
| 2015-08-31 | 1,471 | 1,498 | 1,444 | 1,446 | 4,136,300 | 1,446 |
| 2015-08-28 | 1,484 | 1,500 | 1,457 | 1,475 | 3,490,400 | 1,475 |
| 2015-08-27 | 1,462 | 1,497 | 1,434 | 1,457 | 4,511,400 | 1,457 |
| 2015-08-26 | 1,400 | 1,424 | 1,370 | 1,419 | 4,299,900 | 1,419 |
| 2015-08-25 | 1,325 | 1,468 | 1,301 | 1,349 | 8,726,500 | 1,349 |
| 2015-08-24 | 1,430 | 1,458 | 1,377 | 1,385 | 7,086,600 | 1,385 |
| 2015-08-21 | 1,532 | 1,549 | 1,447 | 1,473 | 6,558,200 | 1,473 |
| 2015-08-20 | 1,605 | 1,634 | 1,581 | 1,581 | 2,832,500 | 1,581 |
| 2015-08-19 | 1,623 | 1,644 | 1,614 | 1,615 | 2,767,600 | 1,615 |
| 2015-08-18 | 1,661 | 1,675 | 1,622 | 1,631 | 3,435,700 | 1,631 |
| 2015-08-17 | 1,645 | 1,679 | 1,638 | 1,655 | 3,449,700 | 1,655 |
| 2015-08-14 | 1,682 | 1,722 | 1,656 | 1,671 | 3,586,800 | 1,671 |
| 2015-08-13 | 1,630 | 1,693 | 1,621 | 1,688 | 3,540,200 | 1,688 |
| 2015-08-12 | 1,599 | 1,642 | 1,590 | 1,638 | 4,939,100 | 1,638 |
| 2015-08-11 | 1,700 | 1,700 | 1,590 | 1,607 | 7,447,400 | 1,607 |
| 2015-08-10 | 1,700 | 1,700 | 1,662 | 1,699 | 3,439,300 | 1,699 |
| 2015-08-07 | 1,703 | 1,737 | 1,630 | 1,680 | 5,876,700 | 1,680 |
| 2015-08-06 | 1,769 | 1,770 | 1,697 | 1,697 | 5,116,600 | 1,697 |
| 2015-08-05 | 1,780 | 1,787 | 1,756 | 1,769 | 4,963,900 | 1,769 |
| 2015-08-04 | 1,786 | 1,786 | 1,741 | 1,763 | 5,144,600 | 1,763 |
| 2015-08-03 | 1,798 | 1,850 | 1,763 | 1,778 | 6,503,600 | 1,778 |
| 2015-07-31 | 1,713 | 1,758 | 1,698 | 1,758 | 6,054,000 | 1,758 |
| 2015-07-30 | 1,730 | 1,735 | 1,690 | 1,702 | 5,262,200 | 1,702 |
| 2015-07-29 | 1,700 | 1,729 | 1,685 | 1,721 | 4,907,900 | 1,721 |
| 2015-07-28 | 1,623 | 1,696 | 1,618 | 1,688 | 4,300,300 | 1,688 |
| 2015-07-27 | 1,695 | 1,710 | 1,636 | 1,641 | 4,789,200 | 1,641 |
| 2015-07-24 | 1,652 | 1,694 | 1,641 | 1,685 | 3,381,000 | 1,685 |
| 2015-07-23 | 1,664 | 1,667 | 1,645 | 1,653 | 2,144,900 | 1,653 |
| 2015-07-22 | 1,661 | 1,663 | 1,634 | 1,653 | 2,828,800 | 1,653 |
| 2015-07-21 | 1,628 | 1,671 | 1,626 | 1,670 | 4,226,700 | 1,670 |
| 2015-07-17 | 1,592 | 1,612 | 1,587 | 1,609 | 3,200,300 | 1,609 |
| 2015-07-16 | 1,588 | 1,596 | 1,566 | 1,595 | 3,636,500 | 1,595 |
| 2015-07-15 | 1,610 | 1,619 | 1,566 | 1,580 | 4,280,700 | 1,580 |
| 2015-07-14 | 1,583 | 1,612 | 1,578 | 1,589 | 4,529,200 | 1,589 |
| 2015-07-13 | 1,533 | 1,566 | 1,521 | 1,560 | 4,148,500 | 1,560 |
| 2015-07-10 | 1,527 | 1,537 | 1,505 | 1,515 | 4,810,100 | 1,515 |
| 2015-07-09 | 1,440 | 1,504 | 1,412 | 1,498 | 5,179,200 | 1,498 |
| 2015-07-08 | 1,518 | 1,562 | 1,466 | 1,467 | 7,507,400 | 1,467 |
| 2015-07-07 | 1,434 | 1,513 | 1,434 | 1,509 | 6,574,900 | 1,509 |
| 2015-07-06 | 1,415 | 1,432 | 1,411 | 1,419 | 2,077,300 | 1,419 |
| 2015-07-03 | 1,416 | 1,433 | 1,407 | 1,419 | 2,441,000 | 1,419 |
| 2015-07-02 | 1,420 | 1,436 | 1,415 | 1,417 | 2,635,600 | 1,417 |
| 2015-07-01 | 1,428 | 1,433 | 1,401 | 1,419 | 2,712,000 | 1,419 |
| 2015-06-30 | 1,419 | 1,452 | 1,417 | 1,420 | 3,500,600 | 1,420 |
| 2015-06-29 | 1,385 | 1,434 | 1,380 | 1,418 | 2,917,200 | 1,418 |
| 2015-06-26 | 1,432 | 1,433 | 1,412 | 1,415 | 2,157,200 | 1,415 |
| 2015-06-25 | 1,451 | 1,460 | 1,431 | 1,431 | 2,406,700 | 1,431 |
| 2015-06-24 | 1,460 | 1,477 | 1,451 | 1,455 | 2,569,400 | 1,455 |
| 2015-06-23 | 1,435 | 1,450 | 1,420 | 1,449 | 3,376,500 | 1,449 |
| 2015-06-22 | 1,410 | 1,443 | 1,402 | 1,421 | 3,191,200 | 1,421 |
| 2015-06-19 | 1,443 | 1,454 | 1,415 | 1,421 | 3,586,100 | 1,421 |
| 2015-06-18 | 1,430 | 1,448 | 1,426 | 1,439 | 2,947,100 | 1,439 |
| 2015-06-17 | 1,435 | 1,441 | 1,407 | 1,415 | 2,038,500 | 1,415 |
| 2015-06-16 | 1,410 | 1,437 | 1,401 | 1,432 | 4,314,200 | 1,432 |
| 2015-06-15 | 1,395 | 1,423 | 1,387 | 1,413 | 2,957,600 | 1,413 |
| 2015-06-12 | 1,444 | 1,445 | 1,382 | 1,403 | 7,812,400 | 1,403 |
| 2015-06-11 | 1,441 | 1,449 | 1,428 | 1,444 | 3,330,900 | 1,444 |
| 2015-06-10 | 1,411 | 1,430 | 1,392 | 1,427 | 3,713,100 | 1,427 |
| 2015-06-09 | 1,392 | 1,421 | 1,376 | 1,405 | 4,111,600 | 1,405 |
| 2015-06-08 | 1,420 | 1,445 | 1,370 | 1,395 | 6,298,300 | 1,395 |
| 2015-06-05 | 1,479 | 1,498 | 1,428 | 1,440 | 7,012,300 | 1,440 |
| 2015-06-04 | 1,495 | 1,500 | 1,480 | 1,488 | 2,529,900 | 1,488 |
| 2015-06-03 | 1,524 | 1,528 | 1,486 | 1,495 | 3,042,600 | 1,495 |
| 2015-06-02 | 1,500 | 1,533 | 1,496 | 1,521 | 5,157,200 | 1,521 |
| 2015-06-01 | 1,443 | 1,497 | 1,443 | 1,495 | 3,832,700 | 1,495 |
| 2015-05-29 | 1,456 | 1,468 | 1,437 | 1,453 | 5,023,700 | 1,453 |
| 2015-05-28 | 1,449 | 1,483 | 1,436 | 1,444 | 5,489,500 | 1,444 |
| 2015-05-27 | 1,435 | 1,460 | 1,433 | 1,440 | 3,783,500 | 1,440 |
| 2015-05-26 | 1,493 | 1,497 | 1,433 | 1,452 | 5,522,300 | 1,452 |
| 2015-05-25 | 1,386 | 1,447 | 1,383 | 1,432 | 6,123,100 | 1,432 |
| 2015-05-22 | 1,384 | 1,387 | 1,357 | 1,375 | 2,169,300 | 1,375 |
| 2015-05-21 | 1,396 | 1,428 | 1,339 | 1,370 | 6,686,700 | 1,370 |
| 2015-05-20 | 1,350 | 1,391 | 1,346 | 1,378 | 4,504,700 | 1,378 |
| 2015-05-19 | 1,327 | 1,347 | 1,326 | 1,343 | 3,486,100 | 1,343 |
| 2015-05-18 | 1,300 | 1,328 | 1,296 | 1,327 | 2,633,600 | 1,327 |
| 2015-05-15 | 1,300 | 1,316 | 1,284 | 1,294 | 2,616,700 | 1,294 |
| 2015-05-14 | 1,308 | 1,316 | 1,291 | 1,294 | 2,670,800 | 1,294 |
| 2015-05-13 | 1,318 | 1,340 | 1,296 | 1,312 | 4,154,000 | 1,312 |
| 2015-05-12 | 1,277 | 1,327 | 1,277 | 1,315 | 7,232,300 | 1,315 |
| 2015-05-11 | 1,276 | 1,289 | 1,265 | 1,267 | 2,998,300 | 1,267 |
| 2015-05-08 | 1,268 | 1,275 | 1,256 | 1,265 | 2,222,500 | 1,265 |
| 2015-05-07 | 1,252 | 1,277 | 1,251 | 1,268 | 3,349,000 | 1,268 |
| 2015-05-01 | 1,254 | 1,280 | 1,252 | 1,265 | 2,423,900 | 1,265 |
| 2015-04-30 | 1,285 | 1,285 | 1,265 | 1,277 | 3,483,000 | 1,277 |
| 2015-04-28 | 1,278 | 1,294 | 1,278 | 1,282 | 2,680,900 | 1,282 |
| 2015-04-27 | 1,250 | 1,283 | 1,249 | 1,278 | 2,525,000 | 1,278 |
| 2015-04-24 | 1,252 | 1,280 | 1,252 | 1,268 | 3,327,400 | 1,268 |
| 2015-04-23 | 1,267 | 1,272 | 1,245 | 1,259 | 3,726,100 | 1,259 |
| 2015-04-22 | 1,235 | 1,279 | 1,215 | 1,272 | 7,776,100 | 1,272 |
| 2015-04-21 | 1,200 | 1,233 | 1,192 | 1,233 | 4,872,900 | 1,233 |
| 2015-04-20 | 1,170 | 1,198 | 1,160 | 1,192 | 4,299,800 | 1,192 |
| 2015-04-17 | 1,166 | 1,180 | 1,154 | 1,178 | 2,863,500 | 1,178 |
| 2015-04-16 | 1,153 | 1,169 | 1,149 | 1,168 | 3,487,400 | 1,168 |
| 2015-04-15 | 1,120 | 1,166 | 1,119 | 1,151 | 5,482,200 | 1,151 |
| 2015-04-14 | 1,109 | 1,133 | 1,093 | 1,130 | 3,440,900 | 1,130 |
| 2015-04-13 | 1,117 | 1,126 | 1,106 | 1,109 | 2,258,800 | 1,109 |
| 2015-04-10 | 1,149 | 1,149 | 1,117 | 1,118 | 3,586,800 | 1,118 |
| 2015-04-09 | 1,139 | 1,149 | 1,127 | 1,149 | 2,204,200 | 1,149 |
| 2015-04-08 | 1,120 | 1,138 | 1,112 | 1,138 | 2,137,700 | 1,138 |
| 2015-04-07 | 1,126 | 1,139 | 1,114 | 1,120 | 2,310,700 | 1,120 |
| 2015-04-06 | 1,118 | 1,121 | 1,107 | 1,119 | 1,645,700 | 1,119 |
| 2015-04-03 | 1,135 | 1,139 | 1,126 | 1,132 | 1,718,700 | 1,132 |
| 2015-04-02 | 1,144 | 1,146 | 1,131 | 1,142 | 3,707,200 | 1,142 |
| 2015-04-01 | 1,157 | 1,160 | 1,144 | 1,145 | 3,052,300 | 1,145 |
| 2015-03-31 | 1,174 | 1,191 | 1,162 | 1,165 | 4,892,100 | 1,165 |
| 2015-03-30 | 1,125 | 1,158 | 1,121 | 1,145 | 3,828,600 | 1,145 |
| 2015-03-27 | 1,109 | 1,130 | 1,105 | 1,125 | 2,572,800 | 1,125 |
| 2015-03-26 | 1,132 | 1,141 | 1,105 | 1,110 | 2,670,600 | 1,110 |
| 2015-03-25 | 1,100 | 1,138 | 1,098 | 1,127 | 4,336,200 | 1,127 |
| 2015-03-24 | 1,054 | 1,096 | 1,054 | 1,093 | 3,311,700 | 1,093 |
| 2015-03-23 | 1,078 | 1,078 | 1,053 | 1,061 | 2,175,100 | 1,061 |
| 2015-03-20 | 1,043 | 1,070 | 1,036 | 1,068 | 3,762,900 | 1,068 |
| 2015-03-19 | 1,036 | 1,041 | 1,021 | 1,032 | 2,207,100 | 1,032 |
| 2015-03-18 | 1,045 | 1,048 | 1,030 | 1,040 | 2,137,900 | 1,040 |
| 2015-03-17 | 1,048 | 1,054 | 1,029 | 1,046 | 2,947,100 | 1,046 |
| 2015-03-16 | 1,047 | 1,053 | 1,039 | 1,043 | 1,909,400 | 1,043 |
| 2015-03-13 | 1,040 | 1,055 | 1,038 | 1,047 | 3,710,600 | 1,047 |
| 2015-03-12 | 1,017 | 1,031 | 1,011 | 1,028 | 3,541,300 | 1,028 |
| 2015-03-11 | 1,003 | 1,020 | 1,002 | 1,014 | 2,216,500 | 1,014 |
| 2015-03-10 | 1,024 | 1,028 | 1,005 | 1,006 | 5,180,300 | 1,006 |
| 2015-03-09 | 1,050 | 1,051 | 1,026 | 1,029 | 3,524,300 | 1,029 |
| 2015-03-06 | 1,083 | 1,084 | 1,057 | 1,059 | 3,013,800 | 1,059 |
| 2015-03-05 | 1,035 | 1,066 | 1,035 | 1,065 | 2,738,900 | 1,065 |
| 2015-03-04 | 1,030 | 1,044 | 1,022 | 1,041 | 2,279,800 | 1,041 |
| 2015-03-03 | 1,045 | 1,047 | 1,028 | 1,032 | 2,694,300 | 1,032 |
| 2015-03-02 | 1,039 | 1,053 | 1,032 | 1,041 | 3,935,100 | 1,041 |
| 2015-02-27 | 1,042 | 1,047 | 1,028 | 1,033 | 3,535,900 | 1,033 |
| 2015-02-26 | 1,039 | 1,044 | 1,029 | 1,042 | 2,484,600 | 1,042 |
| 2015-02-25 | 1,028 | 1,040 | 1,025 | 1,039 | 3,273,800 | 1,039 |
| 2015-02-24 | 1,031 | 1,034 | 1,022 | 1,033 | 2,824,300 | 1,033 |
| 2015-02-23 | 1,050 | 1,052 | 1,030 | 1,034 | 4,131,900 | 1,034 |
| 2015-02-20 | 1,061 | 1,061 | 1,044 | 1,048 | 3,461,000 | 1,048 |
| 2015-02-19 | 1,052 | 1,063 | 1,052 | 1,059 | 3,236,300 | 1,059 |
| 2015-02-18 | 1,062 | 1,066 | 1,053 | 1,056 | 2,960,200 | 1,056 |
| 2015-02-17 | 1,068 | 1,071 | 1,059 | 1,064 | 1,438,900 | 1,064 |
| 2015-02-16 | 1,072 | 1,075 | 1,058 | 1,065 | 1,815,900 | 1,065 |
| 2015-02-13 | 1,104 | 1,105 | 1,066 | 1,068 | 3,071,900 | 1,068 |
| 2015-02-12 | 1,088 | 1,117 | 1,083 | 1,104 | 2,814,600 | 1,104 |
| 2015-02-10 | 1,071 | 1,082 | 1,068 | 1,078 | 1,751,900 | 1,078 |
| 2015-02-09 | 1,072 | 1,074 | 1,058 | 1,071 | 1,812,600 | 1,071 |
| 2015-02-06 | 1,081 | 1,085 | 1,057 | 1,069 | 3,132,500 | 1,069 |
| 2015-02-05 | 1,084 | 1,100 | 1,069 | 1,075 | 2,354,500 | 1,075 |
| 2015-02-04 | 1,092 | 1,093 | 1,071 | 1,077 | 2,002,900 | 1,077 |
| 2015-02-03 | 1,094 | 1,098 | 1,067 | 1,071 | 2,879,200 | 1,071 |
| 2015-02-02 | 1,110 | 1,116 | 1,080 | 1,087 | 3,092,500 | 1,087 |
| 2015-01-30 | 1,134 | 1,167 | 1,132 | 1,143 | 3,741,800 | 1,143 |
| 2015-01-29 | 1,086 | 1,119 | 1,086 | 1,105 | 2,779,700 | 1,105 |
| 2015-01-28 | 1,080 | 1,122 | 1,078 | 1,093 | 3,368,600 | 1,093 |
| 2015-01-27 | 1,065 | 1,095 | 1,056 | 1,095 | 2,805,800 | 1,095 |
| 2015-01-26 | 1,053 | 1,063 | 1,044 | 1,055 | 2,338,100 | 1,055 |
| 2015-01-23 | 1,071 | 1,075 | 1,061 | 1,069 | 2,029,100 | 1,069 |
| 2015-01-22 | 1,078 | 1,083 | 1,058 | 1,061 | 2,300,200 | 1,061 |
| 2015-01-21 | 1,100 | 1,100 | 1,067 | 1,078 | 2,231,400 | 1,078 |
| 2015-01-20 | 1,098 | 1,107 | 1,088 | 1,101 | 2,017,500 | 1,101 |
| 2015-01-19 | 1,098 | 1,101 | 1,084 | 1,095 | 1,673,200 | 1,095 |
| 2015-01-16 | 1,062 | 1,092 | 1,055 | 1,090 | 3,224,900 | 1,090 |
| 2015-01-15 | 1,091 | 1,106 | 1,067 | 1,090 | 3,622,300 | 1,090 |
| 2015-01-14 | 1,116 | 1,127 | 1,085 | 1,086 | 3,484,500 | 1,086 |
| 2015-01-13 | 1,136 | 1,140 | 1,088 | 1,123 | 3,422,200 | 1,123 |
| 2015-01-09 | 1,169 | 1,174 | 1,150 | 1,157 | 2,132,600 | 1,157 |
| 2015-01-08 | 1,175 | 1,183 | 1,160 | 1,171 | 2,008,900 | 1,171 |
| 2015-01-07 | 1,176 | 1,179 | 1,156 | 1,158 | 2,046,800 | 1,158 |
| 2015-01-06 | 1,200 | 1,204 | 1,176 | 1,176 | 2,696,700 | 1,176 |
| 2015-01-05 | 1,208 | 1,225 | 1,193 | 1,214 | 2,141,700 | 1,214 |
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
