9509 北海道電力(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 | 1,228 | 1,252 | 1,222 | 1,247 | 892,300 | 1,247 |
| 2015-12-29 | 1,215 | 1,228 | 1,184 | 1,223 | 931,400 | 1,223 |
| 2015-12-28 | 1,180 | 1,218 | 1,174 | 1,217 | 1,310,600 | 1,217 |
| 2015-12-25 | 1,195 | 1,205 | 1,150 | 1,155 | 832,500 | 1,155 |
| 2015-12-24 | 1,193 | 1,224 | 1,191 | 1,199 | 1,530,500 | 1,199 |
| 2015-12-22 | 1,169 | 1,194 | 1,153 | 1,188 | 1,526,300 | 1,188 |
| 2015-12-21 | 1,140 | 1,177 | 1,133 | 1,173 | 1,384,100 | 1,173 |
| 2015-12-18 | 1,143 | 1,151 | 1,129 | 1,137 | 2,085,200 | 1,137 |
| 2015-12-17 | 1,140 | 1,176 | 1,137 | 1,151 | 1,412,600 | 1,151 |
| 2015-12-16 | 1,130 | 1,137 | 1,114 | 1,128 | 961,500 | 1,128 |
| 2015-12-15 | 1,119 | 1,134 | 1,101 | 1,128 | 969,000 | 1,128 |
| 2015-12-14 | 1,108 | 1,119 | 1,089 | 1,116 | 806,200 | 1,116 |
| 2015-12-11 | 1,129 | 1,141 | 1,123 | 1,128 | 984,000 | 1,128 |
| 2015-12-10 | 1,103 | 1,146 | 1,102 | 1,142 | 1,663,600 | 1,142 |
| 2015-12-09 | 1,107 | 1,129 | 1,096 | 1,108 | 1,753,800 | 1,108 |
| 2015-12-08 | 1,116 | 1,122 | 1,090 | 1,090 | 1,112,000 | 1,090 |
| 2015-12-07 | 1,142 | 1,147 | 1,122 | 1,124 | 801,800 | 1,124 |
| 2015-12-04 | 1,115 | 1,125 | 1,112 | 1,124 | 972,100 | 1,124 |
| 2015-12-03 | 1,162 | 1,164 | 1,139 | 1,141 | 815,400 | 1,141 |
| 2015-12-02 | 1,141 | 1,181 | 1,140 | 1,168 | 1,116,500 | 1,168 |
| 2015-12-01 | 1,114 | 1,156 | 1,114 | 1,143 | 960,900 | 1,143 |
| 2015-11-30 | 1,135 | 1,141 | 1,106 | 1,109 | 906,800 | 1,109 |
| 2015-11-27 | 1,146 | 1,154 | 1,132 | 1,134 | 768,900 | 1,134 |
| 2015-11-26 | 1,147 | 1,173 | 1,146 | 1,156 | 709,000 | 1,156 |
| 2015-11-25 | 1,145 | 1,180 | 1,144 | 1,156 | 1,062,700 | 1,156 |
| 2015-11-24 | 1,173 | 1,182 | 1,132 | 1,146 | 1,659,000 | 1,146 |
| 2015-11-20 | 1,200 | 1,205 | 1,173 | 1,182 | 1,084,600 | 1,182 |
| 2015-11-19 | 1,206 | 1,221 | 1,201 | 1,205 | 611,300 | 1,205 |
| 2015-11-18 | 1,244 | 1,250 | 1,201 | 1,205 | 989,500 | 1,205 |
| 2015-11-17 | 1,230 | 1,253 | 1,228 | 1,245 | 590,500 | 1,245 |
| 2015-11-16 | 1,193 | 1,235 | 1,191 | 1,222 | 514,000 | 1,222 |
| 2015-11-13 | 1,240 | 1,243 | 1,217 | 1,220 | 763,200 | 1,220 |
| 2015-11-12 | 1,200 | 1,265 | 1,200 | 1,261 | 1,648,500 | 1,261 |
| 2015-11-11 | 1,186 | 1,210 | 1,177 | 1,207 | 1,096,700 | 1,207 |
| 2015-11-10 | 1,210 | 1,216 | 1,186 | 1,193 | 705,800 | 1,193 |
| 2015-11-09 | 1,230 | 1,232 | 1,211 | 1,226 | 672,100 | 1,226 |
| 2015-11-06 | 1,214 | 1,235 | 1,209 | 1,226 | 734,500 | 1,226 |
| 2015-11-05 | 1,194 | 1,205 | 1,179 | 1,201 | 935,000 | 1,201 |
| 2015-11-04 | 1,235 | 1,240 | 1,181 | 1,188 | 1,794,300 | 1,188 |
| 2015-11-02 | 1,291 | 1,305 | 1,238 | 1,239 | 1,322,400 | 1,239 |
| 2015-10-30 | 1,281 | 1,304 | 1,275 | 1,297 | 745,700 | 1,297 |
| 2015-10-29 | 1,299 | 1,299 | 1,272 | 1,273 | 703,800 | 1,273 |
| 2015-10-28 | 1,280 | 1,298 | 1,273 | 1,294 | 632,900 | 1,294 |
| 2015-10-27 | 1,288 | 1,303 | 1,276 | 1,276 | 996,600 | 1,276 |
| 2015-10-26 | 1,309 | 1,310 | 1,289 | 1,289 | 682,200 | 1,289 |
| 2015-10-23 | 1,317 | 1,324 | 1,300 | 1,303 | 803,600 | 1,303 |
| 2015-10-22 | 1,288 | 1,302 | 1,278 | 1,290 | 494,800 | 1,290 |
| 2015-10-21 | 1,274 | 1,303 | 1,269 | 1,299 | 675,100 | 1,299 |
| 2015-10-20 | 1,298 | 1,308 | 1,269 | 1,272 | 1,270,000 | 1,272 |
| 2015-10-19 | 1,259 | 1,271 | 1,255 | 1,266 | 677,200 | 1,266 |
| 2015-10-16 | 1,272 | 1,290 | 1,262 | 1,268 | 899,800 | 1,268 |
| 2015-10-15 | 1,244 | 1,270 | 1,244 | 1,260 | 711,400 | 1,260 |
| 2015-10-14 | 1,270 | 1,277 | 1,250 | 1,252 | 474,900 | 1,252 |
| 2015-10-13 | 1,270 | 1,295 | 1,265 | 1,277 | 648,500 | 1,277 |
| 2015-10-09 | 1,250 | 1,275 | 1,245 | 1,273 | 953,300 | 1,273 |
| 2015-10-08 | 1,241 | 1,250 | 1,224 | 1,230 | 645,500 | 1,230 |
| 2015-10-07 | 1,213 | 1,244 | 1,212 | 1,242 | 545,900 | 1,242 |
| 2015-10-06 | 1,205 | 1,226 | 1,188 | 1,219 | 909,400 | 1,219 |
| 2015-10-05 | 1,175 | 1,194 | 1,170 | 1,189 | 516,800 | 1,189 |
| 2015-10-02 | 1,156 | 1,181 | 1,143 | 1,168 | 568,300 | 1,168 |
| 2015-10-01 | 1,144 | 1,184 | 1,139 | 1,174 | 775,700 | 1,174 |
| 2015-09-30 | 1,159 | 1,163 | 1,119 | 1,159 | 1,002,700 | 1,159 |
| 2015-09-29 | 1,160 | 1,169 | 1,143 | 1,148 | 621,400 | 1,148 |
| 2015-09-28 | 1,172 | 1,203 | 1,160 | 1,184 | 715,300 | 1,184 |
| 2015-09-25 | 1,129 | 1,185 | 1,120 | 1,185 | 994,000 | 1,185 |
| 2015-09-24 | 1,130 | 1,155 | 1,116 | 1,121 | 1,320,600 | 1,121 |
| 2015-09-18 | 1,178 | 1,184 | 1,141 | 1,167 | 1,604,300 | 1,167 |
| 2015-09-17 | 1,178 | 1,196 | 1,158 | 1,189 | 865,300 | 1,189 |
| 2015-09-16 | 1,263 | 1,272 | 1,161 | 1,176 | 1,901,400 | 1,176 |
| 2015-09-15 | 1,289 | 1,291 | 1,253 | 1,265 | 650,400 | 1,265 |
| 2015-09-14 | 1,275 | 1,298 | 1,261 | 1,271 | 922,400 | 1,271 |
| 2015-09-11 | 1,223 | 1,257 | 1,223 | 1,245 | 800,000 | 1,245 |
| 2015-09-10 | 1,245 | 1,254 | 1,227 | 1,249 | 759,200 | 1,249 |
| 2015-09-09 | 1,261 | 1,267 | 1,224 | 1,263 | 1,059,600 | 1,263 |
| 2015-09-08 | 1,253 | 1,265 | 1,216 | 1,221 | 684,800 | 1,221 |
| 2015-09-07 | 1,247 | 1,278 | 1,231 | 1,267 | 828,000 | 1,267 |
| 2015-09-04 | 1,249 | 1,269 | 1,228 | 1,247 | 712,700 | 1,247 |
| 2015-09-03 | 1,249 | 1,286 | 1,248 | 1,251 | 904,000 | 1,251 |
| 2015-09-02 | 1,228 | 1,274 | 1,219 | 1,238 | 1,130,500 | 1,238 |
| 2015-09-01 | 1,315 | 1,320 | 1,245 | 1,245 | 1,211,800 | 1,245 |
| 2015-08-31 | 1,335 | 1,350 | 1,321 | 1,332 | 917,900 | 1,332 |
| 2015-08-28 | 1,344 | 1,355 | 1,325 | 1,346 | 1,218,400 | 1,346 |
| 2015-08-27 | 1,312 | 1,358 | 1,303 | 1,318 | 2,347,100 | 1,318 |
| 2015-08-26 | 1,239 | 1,288 | 1,234 | 1,282 | 1,807,500 | 1,282 |
| 2015-08-25 | 1,200 | 1,320 | 1,192 | 1,229 | 2,654,400 | 1,229 |
| 2015-08-24 | 1,281 | 1,312 | 1,248 | 1,249 | 1,861,600 | 1,249 |
| 2015-08-21 | 1,399 | 1,407 | 1,331 | 1,335 | 2,185,000 | 1,335 |
| 2015-08-20 | 1,487 | 1,490 | 1,445 | 1,446 | 1,314,900 | 1,446 |
| 2015-08-19 | 1,488 | 1,513 | 1,486 | 1,498 | 711,500 | 1,498 |
| 2015-08-18 | 1,525 | 1,532 | 1,492 | 1,500 | 723,200 | 1,500 |
| 2015-08-17 | 1,516 | 1,530 | 1,506 | 1,521 | 607,600 | 1,521 |
| 2015-08-14 | 1,515 | 1,538 | 1,496 | 1,513 | 1,000,700 | 1,513 |
| 2015-08-13 | 1,449 | 1,516 | 1,445 | 1,515 | 1,452,100 | 1,515 |
| 2015-08-12 | 1,445 | 1,474 | 1,437 | 1,451 | 774,800 | 1,451 |
| 2015-08-11 | 1,503 | 1,507 | 1,442 | 1,452 | 1,239,300 | 1,452 |
| 2015-08-10 | 1,470 | 1,504 | 1,462 | 1,504 | 899,700 | 1,504 |
| 2015-08-07 | 1,467 | 1,497 | 1,458 | 1,474 | 936,800 | 1,474 |
| 2015-08-06 | 1,512 | 1,518 | 1,464 | 1,467 | 1,331,500 | 1,467 |
| 2015-08-05 | 1,524 | 1,547 | 1,504 | 1,519 | 1,306,300 | 1,519 |
| 2015-08-04 | 1,497 | 1,528 | 1,486 | 1,524 | 1,277,500 | 1,524 |
| 2015-08-03 | 1,512 | 1,528 | 1,481 | 1,486 | 1,463,000 | 1,486 |
| 2015-07-31 | 1,480 | 1,498 | 1,465 | 1,496 | 1,081,300 | 1,496 |
| 2015-07-30 | 1,480 | 1,486 | 1,459 | 1,477 | 1,277,500 | 1,477 |
| 2015-07-29 | 1,457 | 1,483 | 1,445 | 1,477 | 1,390,900 | 1,477 |
| 2015-07-28 | 1,424 | 1,455 | 1,422 | 1,448 | 1,939,000 | 1,448 |
| 2015-07-27 | 1,500 | 1,506 | 1,443 | 1,450 | 2,153,600 | 1,450 |
| 2015-07-24 | 1,497 | 1,519 | 1,497 | 1,517 | 802,000 | 1,517 |
| 2015-07-23 | 1,500 | 1,505 | 1,488 | 1,498 | 1,250,000 | 1,498 |
| 2015-07-22 | 1,507 | 1,512 | 1,491 | 1,499 | 1,777,500 | 1,499 |
| 2015-07-21 | 1,491 | 1,513 | 1,486 | 1,508 | 3,077,100 | 1,508 |
| 2015-07-17 | 1,498 | 1,509 | 1,478 | 1,491 | 1,532,500 | 1,491 |
| 2015-07-16 | 1,490 | 1,505 | 1,471 | 1,503 | 1,703,100 | 1,503 |
| 2015-07-15 | 1,500 | 1,504 | 1,480 | 1,483 | 2,000,100 | 1,483 |
| 2015-07-14 | 1,499 | 1,507 | 1,481 | 1,495 | 1,979,500 | 1,495 |
| 2015-07-13 | 1,424 | 1,477 | 1,423 | 1,476 | 1,914,900 | 1,476 |
| 2015-07-10 | 1,420 | 1,433 | 1,401 | 1,411 | 1,182,500 | 1,411 |
| 2015-07-09 | 1,379 | 1,429 | 1,363 | 1,422 | 1,852,300 | 1,422 |
| 2015-07-08 | 1,421 | 1,441 | 1,392 | 1,405 | 1,409,100 | 1,405 |
| 2015-07-07 | 1,369 | 1,435 | 1,366 | 1,433 | 2,014,700 | 1,433 |
| 2015-07-06 | 1,365 | 1,377 | 1,349 | 1,355 | 698,600 | 1,355 |
| 2015-07-03 | 1,375 | 1,381 | 1,366 | 1,368 | 838,000 | 1,368 |
| 2015-07-02 | 1,383 | 1,398 | 1,370 | 1,377 | 1,061,100 | 1,377 |
| 2015-07-01 | 1,392 | 1,402 | 1,361 | 1,379 | 1,006,600 | 1,379 |
| 2015-06-30 | 1,375 | 1,413 | 1,369 | 1,389 | 1,288,200 | 1,389 |
| 2015-06-29 | 1,325 | 1,385 | 1,323 | 1,367 | 1,521,200 | 1,367 |
| 2015-06-26 | 1,373 | 1,373 | 1,355 | 1,363 | 778,600 | 1,363 |
| 2015-06-25 | 1,389 | 1,400 | 1,367 | 1,370 | 1,728,000 | 1,370 |
| 2015-06-24 | 1,340 | 1,373 | 1,339 | 1,348 | 1,140,700 | 1,348 |
| 2015-06-23 | 1,325 | 1,339 | 1,320 | 1,335 | 880,100 | 1,335 |
| 2015-06-22 | 1,300 | 1,321 | 1,293 | 1,319 | 833,900 | 1,319 |
| 2015-06-19 | 1,314 | 1,325 | 1,299 | 1,299 | 1,289,700 | 1,299 |
| 2015-06-18 | 1,297 | 1,318 | 1,286 | 1,314 | 1,936,700 | 1,314 |
| 2015-06-17 | 1,291 | 1,294 | 1,268 | 1,271 | 556,300 | 1,271 |
| 2015-06-16 | 1,258 | 1,284 | 1,258 | 1,281 | 1,393,500 | 1,281 |
| 2015-06-15 | 1,254 | 1,272 | 1,247 | 1,266 | 577,100 | 1,266 |
| 2015-06-12 | 1,304 | 1,304 | 1,260 | 1,267 | 1,384,500 | 1,267 |
| 2015-06-11 | 1,257 | 1,306 | 1,257 | 1,305 | 1,158,500 | 1,305 |
| 2015-06-10 | 1,256 | 1,264 | 1,238 | 1,256 | 1,187,700 | 1,256 |
| 2015-06-09 | 1,269 | 1,287 | 1,260 | 1,265 | 1,202,200 | 1,265 |
| 2015-06-08 | 1,303 | 1,317 | 1,270 | 1,280 | 2,079,500 | 1,280 |
| 2015-06-05 | 1,310 | 1,320 | 1,300 | 1,309 | 1,551,900 | 1,309 |
| 2015-06-04 | 1,320 | 1,332 | 1,306 | 1,317 | 977,100 | 1,317 |
| 2015-06-03 | 1,310 | 1,321 | 1,293 | 1,320 | 1,168,900 | 1,320 |
| 2015-06-02 | 1,313 | 1,339 | 1,306 | 1,317 | 1,406,100 | 1,317 |
| 2015-06-01 | 1,260 | 1,319 | 1,260 | 1,317 | 1,541,800 | 1,317 |
| 2015-05-29 | 1,289 | 1,303 | 1,256 | 1,261 | 1,871,500 | 1,261 |
| 2015-05-28 | 1,300 | 1,335 | 1,281 | 1,291 | 1,870,100 | 1,291 |
| 2015-05-27 | 1,292 | 1,306 | 1,278 | 1,283 | 995,700 | 1,283 |
| 2015-05-26 | 1,309 | 1,330 | 1,288 | 1,296 | 1,869,000 | 1,296 |
| 2015-05-25 | 1,233 | 1,297 | 1,230 | 1,294 | 2,299,100 | 1,294 |
| 2015-05-22 | 1,219 | 1,224 | 1,201 | 1,215 | 898,500 | 1,215 |
| 2015-05-21 | 1,220 | 1,244 | 1,180 | 1,204 | 2,433,200 | 1,204 |
| 2015-05-20 | 1,193 | 1,221 | 1,189 | 1,207 | 2,432,700 | 1,207 |
| 2015-05-19 | 1,180 | 1,190 | 1,170 | 1,189 | 1,392,300 | 1,189 |
| 2015-05-18 | 1,172 | 1,184 | 1,164 | 1,175 | 1,043,900 | 1,175 |
| 2015-05-15 | 1,169 | 1,183 | 1,158 | 1,165 | 960,000 | 1,165 |
| 2015-05-14 | 1,169 | 1,172 | 1,142 | 1,164 | 1,306,200 | 1,164 |
| 2015-05-13 | 1,176 | 1,189 | 1,171 | 1,175 | 993,100 | 1,175 |
| 2015-05-12 | 1,168 | 1,202 | 1,163 | 1,173 | 1,718,500 | 1,173 |
| 2015-05-11 | 1,162 | 1,207 | 1,162 | 1,175 | 1,681,000 | 1,175 |
| 2015-05-08 | 1,149 | 1,159 | 1,136 | 1,155 | 1,652,900 | 1,155 |
| 2015-05-07 | 1,120 | 1,181 | 1,116 | 1,151 | 2,765,900 | 1,151 |
| 2015-05-01 | 1,112 | 1,132 | 1,099 | 1,119 | 1,665,400 | 1,119 |
| 2015-04-30 | 1,110 | 1,122 | 1,091 | 1,105 | 971,400 | 1,105 |
| 2015-04-28 | 1,096 | 1,124 | 1,096 | 1,116 | 1,279,500 | 1,116 |
| 2015-04-27 | 1,099 | 1,118 | 1,097 | 1,099 | 1,225,800 | 1,099 |
| 2015-04-24 | 1,068 | 1,111 | 1,068 | 1,095 | 2,360,300 | 1,095 |
| 2015-04-23 | 1,067 | 1,079 | 1,064 | 1,066 | 653,900 | 1,066 |
| 2015-04-22 | 1,057 | 1,088 | 1,048 | 1,070 | 1,372,000 | 1,070 |
| 2015-04-21 | 1,054 | 1,056 | 1,035 | 1,052 | 1,074,700 | 1,052 |
| 2015-04-20 | 1,060 | 1,069 | 1,044 | 1,047 | 997,000 | 1,047 |
| 2015-04-17 | 1,065 | 1,081 | 1,053 | 1,072 | 2,267,300 | 1,072 |
| 2015-04-16 | 1,009 | 1,080 | 1,009 | 1,069 | 2,886,100 | 1,069 |
| 2015-04-15 | 964 | 1,007 | 962 | 1,002 | 1,672,000 | 1,002 |
| 2015-04-14 | 959 | 974 | 953 | 973 | 902,900 | 973 |
| 2015-04-13 | 941 | 970 | 940 | 959 | 1,331,700 | 959 |
| 2015-04-10 | 959 | 960 | 941 | 942 | 1,006,500 | 942 |
| 2015-04-09 | 966 | 966 | 953 | 959 | 792,700 | 959 |
| 2015-04-08 | 960 | 967 | 955 | 965 | 678,800 | 965 |
| 2015-04-07 | 953 | 970 | 953 | 957 | 678,300 | 957 |
| 2015-04-06 | 962 | 964 | 948 | 955 | 462,400 | 955 |
| 2015-04-03 | 968 | 968 | 960 | 967 | 446,800 | 967 |
| 2015-04-02 | 967 | 975 | 958 | 966 | 750,800 | 966 |
| 2015-04-01 | 944 | 975 | 943 | 966 | 1,627,100 | 966 |
| 2015-03-31 | 953 | 980 | 942 | 945 | 1,917,600 | 945 |
| 2015-03-30 | 936 | 953 | 929 | 947 | 880,100 | 947 |
| 2015-03-27 | 940 | 943 | 931 | 935 | 1,048,700 | 935 |
| 2015-03-26 | 949 | 953 | 937 | 941 | 636,600 | 941 |
| 2015-03-25 | 942 | 955 | 935 | 952 | 1,122,800 | 952 |
| 2015-03-24 | 933 | 953 | 931 | 952 | 716,600 | 952 |
| 2015-03-23 | 939 | 948 | 935 | 938 | 703,900 | 938 |
| 2015-03-20 | 926 | 944 | 923 | 944 | 990,800 | 944 |
| 2015-03-19 | 922 | 933 | 918 | 923 | 773,100 | 923 |
| 2015-03-18 | 926 | 929 | 919 | 923 | 681,700 | 923 |
| 2015-03-17 | 943 | 943 | 922 | 926 | 721,100 | 926 |
| 2015-03-16 | 945 | 949 | 932 | 936 | 651,200 | 936 |
| 2015-03-13 | 946 | 957 | 938 | 949 | 1,181,000 | 949 |
| 2015-03-12 | 946 | 957 | 938 | 939 | 930,100 | 939 |
| 2015-03-11 | 920 | 948 | 919 | 942 | 918,200 | 942 |
| 2015-03-10 | 934 | 936 | 920 | 925 | 768,100 | 925 |
| 2015-03-09 | 938 | 942 | 925 | 929 | 852,300 | 929 |
| 2015-03-06 | 935 | 950 | 932 | 948 | 968,000 | 948 |
| 2015-03-05 | 929 | 939 | 923 | 935 | 811,700 | 935 |
| 2015-03-04 | 917 | 936 | 912 | 928 | 1,182,200 | 928 |
| 2015-03-03 | 923 | 928 | 907 | 920 | 891,400 | 920 |
| 2015-03-02 | 934 | 934 | 920 | 921 | 868,400 | 921 |
| 2015-02-27 | 947 | 947 | 929 | 934 | 1,136,700 | 934 |
| 2015-02-26 | 952 | 954 | 938 | 948 | 766,400 | 948 |
| 2015-02-25 | 933 | 954 | 931 | 950 | 1,015,400 | 950 |
| 2015-02-24 | 932 | 940 | 917 | 932 | 1,103,400 | 932 |
| 2015-02-23 | 934 | 944 | 929 | 937 | 739,000 | 937 |
| 2015-02-20 | 939 | 940 | 928 | 936 | 809,700 | 936 |
| 2015-02-19 | 917 | 940 | 915 | 937 | 987,000 | 937 |
| 2015-02-18 | 920 | 924 | 912 | 917 | 1,032,600 | 917 |
| 2015-02-17 | 914 | 928 | 909 | 923 | 772,600 | 923 |
| 2015-02-16 | 920 | 923 | 906 | 913 | 1,251,600 | 913 |
| 2015-02-13 | 945 | 945 | 920 | 923 | 1,096,100 | 923 |
| 2015-02-12 | 928 | 955 | 924 | 947 | 1,342,400 | 947 |
| 2015-02-10 | 920 | 929 | 915 | 921 | 554,600 | 921 |
| 2015-02-09 | 938 | 944 | 918 | 929 | 691,500 | 929 |
| 2015-02-06 | 929 | 938 | 926 | 934 | 907,000 | 934 |
| 2015-02-05 | 923 | 934 | 915 | 918 | 710,400 | 918 |
| 2015-02-04 | 908 | 928 | 904 | 923 | 1,057,300 | 923 |
| 2015-02-03 | 909 | 909 | 885 | 895 | 1,083,500 | 895 |
| 2015-02-02 | 935 | 938 | 891 | 896 | 1,465,500 | 896 |
| 2015-01-30 | 942 | 969 | 942 | 954 | 930,500 | 954 |
| 2015-01-29 | 934 | 947 | 931 | 935 | 757,300 | 935 |
| 2015-01-28 | 912 | 952 | 912 | 938 | 1,438,600 | 938 |
| 2015-01-27 | 887 | 922 | 882 | 918 | 1,359,900 | 918 |
| 2015-01-26 | 870 | 882 | 865 | 880 | 886,700 | 880 |
| 2015-01-23 | 869 | 877 | 862 | 876 | 827,700 | 876 |
| 2015-01-22 | 876 | 878 | 858 | 862 | 1,255,300 | 862 |
| 2015-01-21 | 898 | 898 | 872 | 876 | 1,396,300 | 876 |
| 2015-01-20 | 916 | 916 | 895 | 901 | 1,110,500 | 901 |
| 2015-01-19 | 905 | 912 | 902 | 910 | 713,500 | 910 |
| 2015-01-16 | 885 | 905 | 870 | 904 | 1,373,500 | 904 |
| 2015-01-15 | 904 | 909 | 881 | 904 | 1,259,100 | 904 |
| 2015-01-14 | 884 | 895 | 874 | 879 | 733,700 | 879 |
| 2015-01-13 | 898 | 898 | 870 | 889 | 840,300 | 889 |
| 2015-01-09 | 915 | 916 | 901 | 905 | 952,200 | 905 |
| 2015-01-08 | 924 | 924 | 911 | 915 | 680,400 | 915 |
| 2015-01-07 | 926 | 930 | 917 | 918 | 891,300 | 918 |
| 2015-01-06 | 954 | 955 | 930 | 932 | 972,800 | 932 |
| 2015-01-05 | 958 | 974 | 951 | 964 | 640,800 | 964 |
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