9532 大阪ガス(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 | 433.7 | 439.2 | 433.5 | 438.4 | 5,740,000 | 2,192 |
| 2015-12-29 | 425.7 | 435.6 | 425.4 | 434.7 | 6,654,000 | 2,173.50 |
| 2015-12-28 | 425 | 434.9 | 424.5 | 430.5 | 6,686,000 | 2,152.50 |
| 2015-12-25 | 435 | 435 | 421.4 | 422.6 | 4,634,000 | 2,113 |
| 2015-12-24 | 433.8 | 438 | 431.8 | 431.8 | 5,980,000 | 2,159 |
| 2015-12-22 | 427.3 | 431.2 | 425.4 | 429.4 | 5,643,000 | 2,147 |
| 2015-12-21 | 426.6 | 429.2 | 421 | 425.3 | 7,861,000 | 2,126.50 |
| 2015-12-18 | 436.1 | 443.8 | 427 | 427 | 10,996,000 | 2,135 |
| 2015-12-17 | 436 | 437.7 | 432.2 | 433.2 | 8,724,000 | 2,166 |
| 2015-12-16 | 432.4 | 432.9 | 426.4 | 431 | 9,531,000 | 2,155 |
| 2015-12-15 | 426.9 | 428.9 | 423 | 424.9 | 13,254,000 | 2,124.50 |
| 2015-12-14 | 435.9 | 440 | 430.4 | 432.2 | 14,243,000 | 2,161 |
| 2015-12-11 | 446.1 | 455.3 | 446.1 | 451.9 | 9,126,000 | 2,259.50 |
| 2015-12-10 | 448 | 452.6 | 448 | 449.4 | 4,974,000 | 2,247 |
| 2015-12-09 | 453 | 454.9 | 445.8 | 452.2 | 12,190,000 | 2,261 |
| 2015-12-08 | 462.2 | 462.4 | 455.8 | 455.8 | 6,366,000 | 2,279 |
| 2015-12-07 | 463.8 | 465.3 | 457.7 | 460.6 | 6,643,000 | 2,303 |
| 2015-12-04 | 462 | 464 | 458 | 463.8 | 9,666,000 | 2,319 |
| 2015-12-03 | 469.8 | 473.6 | 467.1 | 469.2 | 6,216,000 | 2,346 |
| 2015-12-02 | 475.4 | 476.8 | 470.1 | 470.3 | 10,713,000 | 2,351.50 |
| 2015-12-01 | 463.9 | 476.9 | 463 | 475.4 | 14,525,000 | 2,377 |
| 2015-11-30 | 453 | 459.9 | 452.1 | 457.1 | 13,989,000 | 2,285.50 |
| 2015-11-27 | 463.4 | 466.7 | 459.4 | 459.4 | 6,715,000 | 2,297 |
| 2015-11-26 | 462 | 466.5 | 459.4 | 463 | 6,216,000 | 2,315 |
| 2015-11-25 | 455.9 | 460.8 | 453.3 | 459.4 | 8,102,000 | 2,297 |
| 2015-11-24 | 454 | 456.7 | 451.2 | 454.6 | 6,932,000 | 2,273 |
| 2015-11-20 | 454.6 | 458.9 | 451.4 | 456 | 7,185,000 | 2,280 |
| 2015-11-19 | 459.7 | 465.8 | 454.8 | 456.4 | 6,490,000 | 2,282 |
| 2015-11-18 | 452.4 | 455.2 | 449.5 | 455 | 7,076,000 | 2,275 |
| 2015-11-17 | 452.8 | 455.2 | 450.7 | 452.6 | 6,629,000 | 2,263 |
| 2015-11-16 | 445.4 | 451.2 | 443.7 | 447.9 | 5,088,000 | 2,239.50 |
| 2015-11-13 | 452 | 456.9 | 449.5 | 452.1 | 8,060,000 | 2,260.50 |
| 2015-11-12 | 455 | 459.4 | 453 | 458.3 | 7,859,000 | 2,291.50 |
| 2015-11-11 | 450 | 454.7 | 449.1 | 452.7 | 6,317,000 | 2,263.50 |
| 2015-11-10 | 453 | 454.4 | 448.1 | 452.1 | 7,371,000 | 2,260.50 |
| 2015-11-09 | 461.3 | 461.5 | 453.8 | 454 | 14,798,000 | 2,270 |
| 2015-11-06 | 454 | 462.7 | 452.1 | 462.1 | 9,461,000 | 2,310.50 |
| 2015-11-05 | 451.5 | 456.1 | 451 | 452.1 | 7,314,000 | 2,260.50 |
| 2015-11-04 | 460 | 460.9 | 450.4 | 450.4 | 8,585,000 | 2,252 |
| 2015-11-02 | 469 | 471 | 451.5 | 453.1 | 14,511,000 | 2,265.50 |
| 2015-10-30 | 480 | 486.5 | 468.3 | 478.2 | 22,450,000 | 2,391 |
| 2015-10-29 | 497.3 | 498 | 485.2 | 491.8 | 17,619,000 | 2,459 |
| 2015-10-28 | 483.6 | 487.6 | 477 | 481.3 | 9,194,000 | 2,406.50 |
| 2015-10-27 | 484 | 486.8 | 480.8 | 480.8 | 9,063,000 | 2,404 |
| 2015-10-26 | 491.1 | 492.9 | 487.9 | 488.3 | 3,677,000 | 2,441.50 |
| 2015-10-23 | 490.2 | 494.5 | 486.1 | 487.2 | 6,284,000 | 2,436 |
| 2015-10-22 | 478.9 | 484.1 | 477 | 482.2 | 5,439,000 | 2,411 |
| 2015-10-21 | 476.6 | 484 | 471.6 | 482.6 | 6,452,000 | 2,413 |
| 2015-10-20 | 486 | 488.4 | 480.4 | 480.4 | 6,038,000 | 2,402 |
| 2015-10-19 | 477 | 484.9 | 477 | 482 | 4,905,000 | 2,410 |
| 2015-10-16 | 479 | 484.9 | 478.8 | 479.3 | 8,054,000 | 2,396.50 |
| 2015-10-15 | 467.5 | 475.5 | 465.5 | 472.4 | 7,533,000 | 2,362 |
| 2015-10-14 | 474.5 | 480.3 | 467.6 | 468.8 | 6,825,000 | 2,344 |
| 2015-10-13 | 481.1 | 483.8 | 479.3 | 480.5 | 4,221,000 | 2,402.50 |
| 2015-10-09 | 472 | 483.9 | 470 | 482.3 | 6,982,000 | 2,411.50 |
| 2015-10-08 | 465.1 | 471 | 462 | 465.4 | 4,446,000 | 2,327 |
| 2015-10-07 | 461.4 | 468 | 460.8 | 465.8 | 4,174,000 | 2,329 |
| 2015-10-06 | 465.2 | 465.9 | 460.2 | 460.7 | 5,026,000 | 2,303.50 |
| 2015-10-05 | 456.7 | 463.5 | 452.6 | 458 | 6,048,000 | 2,290 |
| 2015-10-02 | 450 | 453.5 | 446.6 | 453 | 5,686,000 | 2,265 |
| 2015-10-01 | 454 | 458.3 | 446.5 | 454.5 | 4,019,000 | 2,272.50 |
| 2015-09-30 | 450.8 | 454.9 | 443 | 453 | 5,765,000 | 2,265 |
| 2015-09-29 | 454.7 | 457.2 | 445.8 | 446.7 | 5,251,000 | 2,233.50 |
| 2015-09-28 | 463.8 | 468.6 | 457.1 | 459 | 4,952,000 | 2,295 |
| 2015-09-25 | 450 | 464.9 | 445.6 | 464.8 | 6,694,000 | 2,324 |
| 2015-09-24 | 469.9 | 470 | 450.4 | 450.4 | 9,933,000 | 2,252 |
| 2015-09-18 | 475 | 477.2 | 468.8 | 472.3 | 6,977,000 | 2,361.50 |
| 2015-09-17 | 472.6 | 477.8 | 469.2 | 475 | 9,897,000 | 2,375 |
| 2015-09-16 | 479.2 | 482.8 | 473.4 | 476.6 | 6,328,000 | 2,383 |
| 2015-09-15 | 473.8 | 484.5 | 471.2 | 477.6 | 6,921,000 | 2,388 |
| 2015-09-14 | 477 | 479.4 | 472.6 | 473.3 | 7,517,000 | 2,366.50 |
| 2015-09-11 | 464 | 471.6 | 461.1 | 467.8 | 9,501,000 | 2,339 |
| 2015-09-10 | 465.9 | 470.9 | 458.7 | 469.5 | 5,427,000 | 2,347.50 |
| 2015-09-09 | 461 | 473.3 | 460 | 473.1 | 7,900,000 | 2,365.50 |
| 2015-09-08 | 454.2 | 455 | 444 | 445.8 | 4,868,000 | 2,229 |
| 2015-09-07 | 449.6 | 458 | 446.6 | 454.2 | 4,503,000 | 2,271 |
| 2015-09-04 | 459.5 | 464 | 446.3 | 451.4 | 8,464,000 | 2,257 |
| 2015-09-03 | 461.6 | 466.3 | 451.5 | 451.5 | 7,464,000 | 2,257.50 |
| 2015-09-02 | 460.9 | 468 | 455.5 | 456.6 | 10,432,000 | 2,283 |
| 2015-09-01 | 486.4 | 489.3 | 472.5 | 472.7 | 6,432,000 | 2,363.50 |
| 2015-08-31 | 492.9 | 496.4 | 489.1 | 492.6 | 5,226,000 | 2,463 |
| 2015-08-28 | 491.6 | 499.3 | 486.5 | 494.8 | 6,537,000 | 2,474 |
| 2015-08-27 | 479.2 | 493.9 | 479.2 | 483.2 | 9,598,000 | 2,416 |
| 2015-08-26 | 470 | 478.5 | 461.7 | 477.3 | 10,257,000 | 2,386.50 |
| 2015-08-25 | 480 | 497.6 | 470.3 | 470.3 | 12,638,000 | 2,351.50 |
| 2015-08-24 | 509.2 | 512.5 | 491.9 | 492.6 | 10,671,000 | 2,463 |
| 2015-08-21 | 515.5 | 522.1 | 513.4 | 515.3 | 7,863,000 | 2,576.50 |
| 2015-08-20 | 522 | 530 | 517.9 | 523.9 | 7,722,000 | 2,619.50 |
| 2015-08-19 | 524.3 | 533.5 | 524.1 | 526 | 5,763,000 | 2,630 |
| 2015-08-18 | 524.8 | 527.6 | 520.5 | 525.1 | 4,136,000 | 2,625.50 |
| 2015-08-17 | 526.8 | 532.4 | 525.6 | 527.5 | 5,044,000 | 2,637.50 |
| 2015-08-14 | 526.3 | 527.9 | 521.5 | 525.1 | 5,755,000 | 2,625.50 |
| 2015-08-13 | 520.7 | 527.1 | 518.2 | 525.2 | 6,101,000 | 2,626 |
| 2015-08-12 | 525.6 | 533.5 | 520.1 | 525.1 | 6,721,000 | 2,625.50 |
| 2015-08-11 | 525.8 | 529.3 | 519.5 | 526.5 | 8,453,000 | 2,632.50 |
| 2015-08-10 | 519 | 525.7 | 518 | 525.7 | 7,352,000 | 2,628.50 |
| 2015-08-07 | 514.2 | 516.5 | 509.1 | 515.4 | 5,467,000 | 2,577 |
| 2015-08-06 | 513.8 | 517.3 | 510 | 513 | 6,606,000 | 2,565 |
| 2015-08-05 | 511.5 | 517.9 | 510.1 | 515.9 | 12,482,000 | 2,579.50 |
| 2015-08-04 | 496 | 509.6 | 495.4 | 509.6 | 11,259,000 | 2,548 |
| 2015-08-03 | 492.2 | 496.2 | 490.2 | 492.3 | 4,579,000 | 2,461.50 |
| 2015-07-31 | 498.6 | 498.9 | 489.1 | 495.9 | 6,459,000 | 2,479.50 |
| 2015-07-30 | 495 | 497.3 | 492.1 | 493.5 | 4,809,000 | 2,467.50 |
| 2015-07-29 | 488.5 | 495.8 | 488.5 | 494.2 | 6,517,000 | 2,471 |
| 2015-07-28 | 487.8 | 498 | 487 | 490 | 7,591,000 | 2,450 |
| 2015-07-27 | 490.1 | 493 | 487.2 | 490.9 | 4,678,000 | 2,454.50 |
| 2015-07-24 | 495.1 | 497.3 | 492.8 | 495.3 | 4,448,000 | 2,476.50 |
| 2015-07-23 | 500.6 | 500.7 | 494.4 | 498.4 | 2,663,000 | 2,492 |
| 2015-07-22 | 500.8 | 503.1 | 496.1 | 498.2 | 3,564,000 | 2,491 |
| 2015-07-21 | 499.5 | 502.6 | 496.6 | 500.8 | 6,180,000 | 2,504 |
| 2015-07-17 | 493.9 | 497.2 | 491.3 | 496.5 | 3,204,000 | 2,482.50 |
| 2015-07-16 | 494.4 | 496.2 | 492.2 | 495 | 5,004,000 | 2,475 |
| 2015-07-15 | 488.6 | 493.7 | 488.1 | 491.4 | 5,395,000 | 2,457 |
| 2015-07-14 | 492 | 493.5 | 484.8 | 486.5 | 4,993,000 | 2,432.50 |
| 2015-07-13 | 478.1 | 485.9 | 473.5 | 484.8 | 6,218,000 | 2,424 |
| 2015-07-10 | 477.6 | 479.6 | 471.6 | 473.5 | 6,205,000 | 2,367.50 |
| 2015-07-09 | 470.7 | 474.3 | 465.2 | 473.7 | 6,942,000 | 2,368.50 |
| 2015-07-08 | 483.1 | 485.9 | 477.4 | 477.4 | 7,174,000 | 2,387 |
| 2015-07-07 | 489 | 489.9 | 484.1 | 487.6 | 5,800,000 | 2,438 |
| 2015-07-06 | 477.8 | 484.4 | 477.8 | 481.9 | 5,157,000 | 2,409.50 |
| 2015-07-03 | 482 | 487 | 482 | 483.1 | 4,160,000 | 2,415.50 |
| 2015-07-02 | 484 | 487.9 | 481.5 | 482.5 | 4,804,000 | 2,412.50 |
| 2015-07-01 | 483.1 | 484.5 | 478.1 | 479.8 | 4,545,000 | 2,399 |
| 2015-06-30 | 492.4 | 492.4 | 482.6 | 483.3 | 7,240,000 | 2,416.50 |
| 2015-06-29 | 486 | 489.5 | 480 | 485.5 | 5,765,000 | 2,427.50 |
| 2015-06-26 | 499 | 499.5 | 489 | 493.8 | 4,995,000 | 2,469 |
| 2015-06-25 | 500.1 | 503.1 | 497 | 497.4 | 7,042,000 | 2,487 |
| 2015-06-24 | 506 | 509 | 503.6 | 507 | 6,747,000 | 2,535 |
| 2015-06-23 | 505 | 509.8 | 502.2 | 505.6 | 7,901,000 | 2,528 |
| 2015-06-22 | 496.1 | 502.2 | 495.8 | 499.1 | 4,794,000 | 2,495.50 |
| 2015-06-19 | 498 | 500 | 493.8 | 495.6 | 6,699,000 | 2,478 |
| 2015-06-18 | 497.9 | 498.5 | 491.6 | 495.5 | 5,432,000 | 2,477.50 |
| 2015-06-17 | 506 | 506 | 495.3 | 497.1 | 6,055,000 | 2,485.50 |
| 2015-06-16 | 502.8 | 504.1 | 499.4 | 503 | 7,017,000 | 2,515 |
| 2015-06-15 | 504 | 506.4 | 500.2 | 506 | 6,320,000 | 2,530 |
| 2015-06-12 | 520.3 | 522.8 | 506.4 | 508.7 | 17,215,000 | 2,543.50 |
| 2015-06-11 | 520.5 | 527.9 | 519 | 526.1 | 9,171,000 | 2,630.50 |
| 2015-06-10 | 512.1 | 526.8 | 510.1 | 524.5 | 20,312,000 | 2,622.50 |
| 2015-06-09 | 496 | 508.1 | 496 | 507 | 10,535,000 | 2,535 |
| 2015-06-08 | 497.3 | 505 | 496.2 | 498.5 | 4,955,000 | 2,492.50 |
| 2015-06-05 | 501 | 503.4 | 497.3 | 498.6 | 4,638,000 | 2,493 |
| 2015-06-04 | 510 | 513.5 | 502.5 | 503 | 7,483,000 | 2,515 |
| 2015-06-03 | 504.4 | 506.9 | 501.4 | 506 | 5,764,000 | 2,530 |
| 2015-06-02 | 506 | 506.1 | 499.2 | 502.2 | 5,369,000 | 2,511 |
| 2015-06-01 | 494 | 504.7 | 494 | 503 | 4,950,000 | 2,515 |
| 2015-05-29 | 500.5 | 507.3 | 496.9 | 498.2 | 12,628,000 | 2,491 |
| 2015-05-28 | 496.5 | 499.1 | 493.2 | 498 | 6,775,000 | 2,490 |
| 2015-05-27 | 498 | 499.4 | 492.5 | 495.8 | 6,316,000 | 2,479 |
| 2015-05-26 | 505 | 507.4 | 501.1 | 502.2 | 3,999,000 | 2,511 |
| 2015-05-25 | 505 | 507.4 | 501.4 | 504.3 | 3,389,000 | 2,521.50 |
| 2015-05-22 | 505.5 | 506.5 | 500.1 | 502.1 | 3,473,000 | 2,510.50 |
| 2015-05-21 | 507.5 | 509.6 | 499.8 | 504.1 | 5,373,000 | 2,520.50 |
| 2015-05-20 | 501.5 | 511.5 | 501.1 | 502 | 10,070,000 | 2,510 |
| 2015-05-19 | 497.9 | 501.9 | 496.4 | 496.9 | 6,091,000 | 2,484.50 |
| 2015-05-18 | 491 | 498.9 | 490.3 | 498 | 5,793,000 | 2,490 |
| 2015-05-15 | 489.9 | 493.1 | 486.2 | 489 | 4,723,000 | 2,445 |
| 2015-05-14 | 488 | 490.8 | 485.2 | 486.8 | 3,928,000 | 2,434 |
| 2015-05-13 | 486.5 | 493.3 | 484.1 | 489.5 | 6,887,000 | 2,447.50 |
| 2015-05-12 | 489 | 492.5 | 483.5 | 491.3 | 5,554,000 | 2,456.50 |
| 2015-05-11 | 488.6 | 490.7 | 484.9 | 486.5 | 7,069,000 | 2,432.50 |
| 2015-05-08 | 489.5 | 491.8 | 475.2 | 483.6 | 12,711,000 | 2,418 |
| 2015-05-07 | 493.4 | 498.2 | 487.1 | 492.2 | 10,061,000 | 2,461 |
| 2015-05-01 | 502.8 | 504.7 | 491.7 | 497.9 | 8,993,000 | 2,489.50 |
| 2015-04-30 | 516.6 | 516.6 | 506.5 | 509.2 | 8,299,000 | 2,546 |
| 2015-04-28 | 510 | 530.5 | 510 | 519.6 | 13,951,000 | 2,598 |
| 2015-04-27 | 507.9 | 510 | 503.1 | 503.7 | 4,772,000 | 2,518.50 |
| 2015-04-24 | 509 | 510 | 506.5 | 507.9 | 3,725,000 | 2,539.50 |
| 2015-04-23 | 502.9 | 509.8 | 502.9 | 506.1 | 5,922,000 | 2,530.50 |
| 2015-04-22 | 502.1 | 504.7 | 498.2 | 501.5 | 4,689,000 | 2,507.50 |
| 2015-04-21 | 497.8 | 501.1 | 495 | 501.1 | 4,404,000 | 2,505.50 |
| 2015-04-20 | 495 | 498.8 | 491.5 | 492 | 4,110,000 | 2,460 |
| 2015-04-17 | 499.6 | 499.9 | 494.8 | 496.7 | 5,018,000 | 2,483.50 |
| 2015-04-16 | 497.8 | 500 | 492.2 | 500 | 7,165,000 | 2,500 |
| 2015-04-15 | 498.3 | 501 | 496.3 | 496.8 | 3,956,000 | 2,484 |
| 2015-04-14 | 498.7 | 504.4 | 495.1 | 502.2 | 6,017,000 | 2,511 |
| 2015-04-13 | 506.2 | 507 | 496.7 | 498.7 | 5,528,000 | 2,493.50 |
| 2015-04-10 | 511.9 | 511.9 | 506.4 | 509.5 | 8,013,000 | 2,547.50 |
| 2015-04-09 | 513 | 514.9 | 508.6 | 511.1 | 3,945,000 | 2,555.50 |
| 2015-04-08 | 513 | 515 | 503 | 510.4 | 6,375,000 | 2,552 |
| 2015-04-07 | 508 | 513.8 | 504.9 | 507.4 | 5,888,000 | 2,537 |
| 2015-04-06 | 501.5 | 507.1 | 501.5 | 505.3 | 2,734,000 | 2,526.50 |
| 2015-04-03 | 505.3 | 505.8 | 501.6 | 503.6 | 2,917,000 | 2,518 |
| 2015-04-02 | 493.5 | 509 | 493.5 | 504.2 | 5,881,000 | 2,521 |
| 2015-04-01 | 495.3 | 499.9 | 490.5 | 492.7 | 8,250,000 | 2,463.50 |
| 2015-03-31 | 511.2 | 515.6 | 502.1 | 502.7 | 7,759,000 | 2,513.50 |
| 2015-03-30 | 502 | 509.7 | 498.1 | 504.6 | 5,300,000 | 2,523 |
| 2015-03-27 | 509.7 | 511.8 | 497.7 | 502.3 | 8,175,000 | 2,511.50 |
| 2015-03-26 | 508.9 | 509.1 | 500 | 503.1 | 5,873,000 | 2,515.50 |
| 2015-03-25 | 506.9 | 509.7 | 503.2 | 509.1 | 4,806,000 | 2,545.50 |
| 2015-03-24 | 505 | 508.8 | 501.1 | 504.3 | 7,155,000 | 2,521.50 |
| 2015-03-23 | 506 | 512 | 505.4 | 507.5 | 7,709,000 | 2,537.50 |
| 2015-03-20 | 501 | 504.8 | 498.1 | 504.5 | 8,542,000 | 2,522.50 |
| 2015-03-19 | 500.6 | 506.5 | 496.9 | 502.1 | 5,643,000 | 2,510.50 |
| 2015-03-18 | 496.2 | 503.6 | 495.9 | 502.6 | 7,455,000 | 2,513 |
| 2015-03-17 | 496 | 498 | 492.7 | 495.6 | 4,816,000 | 2,478 |
| 2015-03-16 | 494.5 | 496.3 | 491.2 | 492.3 | 4,884,000 | 2,461.50 |
| 2015-03-13 | 493.7 | 497.8 | 488.1 | 496.9 | 11,321,000 | 2,484.50 |
| 2015-03-12 | 491.5 | 495.9 | 489 | 491.8 | 7,695,000 | 2,459 |
| 2015-03-11 | 487.3 | 495.7 | 487.3 | 493.5 | 5,181,000 | 2,467.50 |
| 2015-03-10 | 494 | 495 | 485.2 | 491.4 | 8,123,000 | 2,457 |
| 2015-03-09 | 493.4 | 495.5 | 488.9 | 495.1 | 7,234,000 | 2,475.50 |
| 2015-03-06 | 495.4 | 497 | 493.4 | 496.3 | 5,713,000 | 2,481.50 |
| 2015-03-05 | 492 | 496.6 | 490.1 | 496.4 | 5,548,000 | 2,482 |
| 2015-03-04 | 493.8 | 494.5 | 486.8 | 492.5 | 5,425,000 | 2,462.50 |
| 2015-03-03 | 497.8 | 499 | 493.3 | 495.7 | 5,527,000 | 2,478.50 |
| 2015-03-02 | 494 | 497 | 489.4 | 496.2 | 5,642,000 | 2,481 |
| 2015-02-27 | 496.9 | 496.9 | 475.6 | 493.4 | 9,903,000 | 2,467 |
| 2015-02-26 | 495.7 | 495.7 | 490.1 | 495.6 | 5,393,000 | 2,478 |
| 2015-02-25 | 495.5 | 496.9 | 491.7 | 494.3 | 7,700,000 | 2,471.50 |
| 2015-02-24 | 496.6 | 499 | 490.7 | 494.6 | 9,357,000 | 2,473 |
| 2015-02-23 | 494 | 497.4 | 490.2 | 492.5 | 10,172,000 | 2,462.50 |
| 2015-02-20 | 484 | 488.9 | 482 | 488.2 | 8,144,000 | 2,441 |
| 2015-02-19 | 472.7 | 483.4 | 471.5 | 482.9 | 9,657,000 | 2,414.50 |
| 2015-02-18 | 473.6 | 476.7 | 469.9 | 470.7 | 12,266,000 | 2,353.50 |
| 2015-02-17 | 475.4 | 479 | 470.7 | 473.9 | 5,534,000 | 2,369.50 |
| 2015-02-16 | 473.9 | 475.9 | 468.6 | 473.3 | 5,615,000 | 2,366.50 |
| 2015-02-13 | 485.8 | 486.1 | 467.5 | 469.5 | 11,176,000 | 2,347.50 |
| 2015-02-12 | 485 | 492 | 482.5 | 484.7 | 11,322,000 | 2,423.50 |
| 2015-02-10 | 478.4 | 479.6 | 472 | 477.6 | 4,030,000 | 2,388 |
| 2015-02-09 | 477.9 | 479.5 | 471.5 | 477.2 | 6,761,000 | 2,386 |
| 2015-02-06 | 476 | 479.5 | 471.4 | 474 | 4,856,000 | 2,370 |
| 2015-02-05 | 478.5 | 484.8 | 469.7 | 470.7 | 7,664,000 | 2,353.50 |
| 2015-02-04 | 470.6 | 484.5 | 470.6 | 478.8 | 10,576,000 | 2,394 |
| 2015-02-03 | 473 | 473 | 462.4 | 464.8 | 8,158,000 | 2,324 |
| 2015-02-02 | 464.2 | 472.3 | 459 | 470.5 | 5,771,000 | 2,352.50 |
| 2015-01-30 | 477.6 | 481.7 | 466.6 | 466.6 | 12,732,000 | 2,333 |
| 2015-01-29 | 473 | 481.8 | 471.2 | 479.3 | 4,908,000 | 2,396.50 |
| 2015-01-28 | 472 | 483.2 | 472 | 481 | 9,746,000 | 2,405 |
| 2015-01-27 | 470 | 477.2 | 466.7 | 477.1 | 12,131,000 | 2,385.50 |
| 2015-01-26 | 460 | 467.3 | 458.1 | 466 | 9,577,000 | 2,330 |
| 2015-01-23 | 460.5 | 463.5 | 457.6 | 463.5 | 6,208,000 | 2,317.50 |
| 2015-01-22 | 458 | 458.4 | 452.5 | 457.4 | 6,696,000 | 2,287 |
| 2015-01-21 | 462.7 | 462.7 | 454.8 | 458.6 | 10,565,000 | 2,293 |
| 2015-01-20 | 455 | 464 | 454.8 | 464 | 10,959,000 | 2,320 |
| 2015-01-19 | 448.9 | 456.9 | 448.9 | 455 | 7,302,000 | 2,275 |
| 2015-01-16 | 438.6 | 448.1 | 436.5 | 448 | 8,344,000 | 2,240 |
| 2015-01-15 | 436 | 448.5 | 435.9 | 446.6 | 10,400,000 | 2,233 |
| 2015-01-14 | 434.3 | 437.6 | 430.6 | 433.9 | 9,974,000 | 2,169.50 |
| 2015-01-13 | 433.6 | 435.4 | 427.1 | 434.2 | 8,040,000 | 2,171 |
| 2015-01-09 | 436.3 | 439.6 | 433.6 | 436.6 | 6,674,000 | 2,183 |
| 2015-01-08 | 432.1 | 440.7 | 431 | 431.5 | 9,104,000 | 2,157.50 |
| 2015-01-07 | 429.6 | 433.5 | 427.4 | 428.1 | 5,913,000 | 2,140.50 |
| 2015-01-06 | 437.9 | 438.3 | 430.8 | 430.9 | 8,538,000 | 2,154.50 |
| 2015-01-05 | 446.7 | 447.8 | 440.5 | 445.9 | 7,155,000 | 2,229.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
