3863 日本製紙(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 | 1,996 | 2,005 | 1,958 | 1,964 | 1,053,700 | 1,964 |
2015-12-29 | 1,914 | 1,947 | 1,902 | 1,943 | 517,400 | 1,943 |
2015-12-28 | 1,865 | 1,923 | 1,865 | 1,918 | 663,200 | 1,918 |
2015-12-25 | 1,860 | 1,882 | 1,842 | 1,842 | 649,700 | 1,842 |
2015-12-24 | 1,875 | 1,888 | 1,844 | 1,844 | 646,900 | 1,844 |
2015-12-22 | 1,881 | 1,881 | 1,851 | 1,860 | 552,600 | 1,860 |
2015-12-21 | 1,853 | 1,891 | 1,850 | 1,889 | 696,900 | 1,889 |
2015-12-18 | 1,926 | 1,926 | 1,853 | 1,853 | 1,151,900 | 1,853 |
2015-12-17 | 1,910 | 1,936 | 1,904 | 1,918 | 678,100 | 1,918 |
2015-12-16 | 1,890 | 1,900 | 1,869 | 1,879 | 595,000 | 1,879 |
2015-12-15 | 1,907 | 1,907 | 1,859 | 1,860 | 1,344,800 | 1,860 |
2015-12-14 | 1,894 | 1,932 | 1,886 | 1,928 | 859,900 | 1,928 |
2015-12-11 | 1,888 | 1,922 | 1,887 | 1,919 | 973,000 | 1,919 |
2015-12-10 | 1,900 | 1,926 | 1,900 | 1,903 | 699,200 | 1,903 |
2015-12-09 | 1,930 | 1,933 | 1,906 | 1,911 | 1,095,700 | 1,911 |
2015-12-08 | 1,957 | 1,968 | 1,938 | 1,944 | 565,300 | 1,944 |
2015-12-07 | 1,965 | 1,978 | 1,953 | 1,956 | 721,500 | 1,956 |
2015-12-04 | 1,984 | 1,986 | 1,957 | 1,964 | 802,900 | 1,964 |
2015-12-03 | 1,975 | 2,015 | 1,960 | 2,008 | 987,200 | 2,008 |
2015-12-02 | 1,997 | 1,997 | 1,970 | 1,972 | 1,196,800 | 1,972 |
2015-12-01 | 1,985 | 2,010 | 1,983 | 1,998 | 594,100 | 1,998 |
2015-11-30 | 2,008 | 2,010 | 1,982 | 1,982 | 871,700 | 1,982 |
2015-11-27 | 2,020 | 2,041 | 2,011 | 2,014 | 464,800 | 2,014 |
2015-11-26 | 2,050 | 2,052 | 2,004 | 2,020 | 984,200 | 2,020 |
2015-11-25 | 2,056 | 2,076 | 2,045 | 2,070 | 469,000 | 2,070 |
2015-11-24 | 2,060 | 2,075 | 2,038 | 2,059 | 611,100 | 2,059 |
2015-11-20 | 2,064 | 2,071 | 2,044 | 2,068 | 623,500 | 2,068 |
2015-11-19 | 2,060 | 2,081 | 2,030 | 2,072 | 510,700 | 2,072 |
2015-11-18 | 2,057 | 2,060 | 2,030 | 2,041 | 535,000 | 2,041 |
2015-11-17 | 2,020 | 2,045 | 2,003 | 2,043 | 966,400 | 2,043 |
2015-11-16 | 1,981 | 1,997 | 1,967 | 1,983 | 1,058,900 | 1,983 |
2015-11-13 | 1,996 | 2,006 | 1,986 | 1,994 | 1,038,900 | 1,994 |
2015-11-12 | 2,016 | 2,026 | 1,998 | 2,013 | 680,600 | 2,013 |
2015-11-11 | 2,018 | 2,025 | 1,988 | 2,013 | 1,157,000 | 2,013 |
2015-11-10 | 2,050 | 2,059 | 2,023 | 2,031 | 826,800 | 2,031 |
2015-11-09 | 2,031 | 2,060 | 2,025 | 2,059 | 900,700 | 2,059 |
2015-11-06 | 2,112 | 2,128 | 2,011 | 2,038 | 2,529,800 | 2,038 |
2015-11-05 | 2,155 | 2,220 | 2,155 | 2,189 | 1,298,100 | 2,189 |
2015-11-04 | 2,188 | 2,219 | 2,134 | 2,144 | 1,289,400 | 2,144 |
2015-11-02 | 2,222 | 2,238 | 2,165 | 2,172 | 809,600 | 2,172 |
2015-10-30 | 2,228 | 2,260 | 2,206 | 2,249 | 1,001,300 | 2,249 |
2015-10-29 | 2,214 | 2,230 | 2,204 | 2,216 | 1,267,000 | 2,216 |
2015-10-28 | 2,167 | 2,200 | 2,145 | 2,199 | 987,900 | 2,199 |
2015-10-27 | 2,190 | 2,204 | 2,160 | 2,163 | 536,100 | 2,163 |
2015-10-26 | 2,215 | 2,218 | 2,184 | 2,189 | 458,500 | 2,189 |
2015-10-23 | 2,190 | 2,219 | 2,187 | 2,200 | 738,700 | 2,200 |
2015-10-22 | 2,156 | 2,187 | 2,147 | 2,177 | 553,500 | 2,177 |
2015-10-21 | 2,104 | 2,175 | 2,104 | 2,174 | 640,300 | 2,174 |
2015-10-20 | 2,108 | 2,122 | 2,077 | 2,114 | 608,800 | 2,114 |
2015-10-19 | 2,124 | 2,136 | 2,085 | 2,100 | 575,800 | 2,100 |
2015-10-16 | 2,130 | 2,148 | 2,112 | 2,124 | 600,900 | 2,124 |
2015-10-15 | 2,064 | 2,130 | 2,059 | 2,115 | 476,200 | 2,115 |
2015-10-14 | 2,118 | 2,134 | 2,067 | 2,072 | 759,600 | 2,072 |
2015-10-13 | 2,093 | 2,133 | 2,058 | 2,126 | 709,600 | 2,126 |
2015-10-09 | 2,042 | 2,099 | 2,038 | 2,097 | 853,300 | 2,097 |
2015-10-08 | 1,999 | 2,050 | 1,980 | 2,034 | 1,162,800 | 2,034 |
2015-10-07 | 1,926 | 1,972 | 1,922 | 1,966 | 799,500 | 1,966 |
2015-10-06 | 1,922 | 1,957 | 1,908 | 1,926 | 1,176,100 | 1,926 |
2015-10-05 | 1,849 | 1,889 | 1,844 | 1,875 | 735,400 | 1,875 |
2015-10-02 | 1,817 | 1,841 | 1,780 | 1,840 | 983,100 | 1,840 |
2015-10-01 | 1,844 | 1,864 | 1,822 | 1,857 | 636,200 | 1,857 |
2015-09-30 | 1,860 | 1,860 | 1,813 | 1,823 | 784,300 | 1,823 |
2015-09-29 | 1,871 | 1,875 | 1,812 | 1,814 | 1,009,000 | 1,814 |
2015-09-28 | 1,890 | 1,914 | 1,867 | 1,879 | 1,133,700 | 1,879 |
2015-09-25 | 1,951 | 1,964 | 1,912 | 1,963 | 1,326,600 | 1,963 |
2015-09-24 | 1,960 | 1,979 | 1,940 | 1,940 | 818,300 | 1,940 |
2015-09-18 | 2,028 | 2,044 | 1,967 | 1,969 | 1,286,700 | 1,969 |
2015-09-17 | 2,019 | 2,049 | 1,988 | 2,024 | 1,214,600 | 2,024 |
2015-09-16 | 2,103 | 2,105 | 2,006 | 2,019 | 1,404,500 | 2,019 |
2015-09-15 | 2,123 | 2,180 | 2,107 | 2,127 | 693,900 | 2,127 |
2015-09-14 | 2,145 | 2,157 | 2,093 | 2,110 | 554,500 | 2,110 |
2015-09-11 | 2,071 | 2,130 | 2,065 | 2,109 | 767,200 | 2,109 |
2015-09-10 | 2,055 | 2,109 | 2,038 | 2,108 | 659,800 | 2,108 |
2015-09-09 | 1,999 | 2,110 | 1,999 | 2,110 | 1,374,400 | 2,110 |
2015-09-08 | 1,954 | 1,989 | 1,945 | 1,961 | 646,900 | 1,961 |
2015-09-07 | 1,920 | 1,956 | 1,905 | 1,954 | 882,400 | 1,954 |
2015-09-04 | 1,930 | 1,979 | 1,912 | 1,939 | 1,165,000 | 1,939 |
2015-09-03 | 1,922 | 1,963 | 1,917 | 1,921 | 935,400 | 1,921 |
2015-09-02 | 1,947 | 1,961 | 1,904 | 1,912 | 1,278,000 | 1,912 |
2015-09-01 | 1,988 | 2,027 | 1,972 | 1,974 | 912,200 | 1,974 |
2015-08-31 | 1,979 | 2,024 | 1,972 | 1,987 | 929,700 | 1,987 |
2015-08-28 | 1,978 | 1,989 | 1,939 | 1,968 | 1,516,100 | 1,968 |
2015-08-27 | 1,995 | 1,998 | 1,941 | 1,954 | 1,228,700 | 1,954 |
2015-08-26 | 2,002 | 2,011 | 1,921 | 1,955 | 1,965,500 | 1,955 |
2015-08-25 | 2,041 | 2,074 | 1,994 | 2,005 | 1,441,700 | 2,005 |
2015-08-24 | 2,100 | 2,148 | 2,072 | 2,081 | 1,132,200 | 2,081 |
2015-08-21 | 2,124 | 2,181 | 2,120 | 2,149 | 909,700 | 2,149 |
2015-08-20 | 2,200 | 2,206 | 2,165 | 2,174 | 724,100 | 2,174 |
2015-08-19 | 2,155 | 2,192 | 2,128 | 2,174 | 786,600 | 2,174 |
2015-08-18 | 2,185 | 2,194 | 2,157 | 2,165 | 670,700 | 2,165 |
2015-08-17 | 2,200 | 2,217 | 2,163 | 2,179 | 516,900 | 2,179 |
2015-08-14 | 2,137 | 2,208 | 2,134 | 2,196 | 944,800 | 2,196 |
2015-08-13 | 2,086 | 2,124 | 2,066 | 2,111 | 757,500 | 2,111 |
2015-08-12 | 2,123 | 2,159 | 2,089 | 2,105 | 772,100 | 2,105 |
2015-08-11 | 2,156 | 2,170 | 2,101 | 2,122 | 706,500 | 2,122 |
2015-08-10 | 2,100 | 2,165 | 2,094 | 2,157 | 858,600 | 2,157 |
2015-08-07 | 2,083 | 2,113 | 2,080 | 2,108 | 562,700 | 2,108 |
2015-08-06 | 2,019 | 2,125 | 2,004 | 2,090 | 1,191,100 | 2,090 |
2015-08-05 | 2,049 | 2,090 | 1,993 | 2,005 | 1,507,000 | 2,005 |
2015-08-04 | 2,036 | 2,050 | 2,013 | 2,041 | 1,191,500 | 2,041 |
2015-08-03 | 2,036 | 2,049 | 2,026 | 2,030 | 620,100 | 2,030 |
2015-07-31 | 2,038 | 2,047 | 2,014 | 2,034 | 1,028,300 | 2,034 |
2015-07-30 | 2,071 | 2,079 | 2,055 | 2,064 | 415,200 | 2,064 |
2015-07-29 | 2,050 | 2,077 | 2,030 | 2,066 | 648,100 | 2,066 |
2015-07-28 | 2,089 | 2,110 | 2,048 | 2,063 | 668,700 | 2,063 |
2015-07-27 | 2,097 | 2,126 | 2,064 | 2,072 | 430,700 | 2,072 |
2015-07-24 | 2,140 | 2,149 | 2,090 | 2,099 | 595,800 | 2,099 |
2015-07-23 | 2,110 | 2,131 | 2,077 | 2,110 | 644,100 | 2,110 |
2015-07-22 | 2,066 | 2,118 | 2,061 | 2,109 | 701,400 | 2,109 |
2015-07-21 | 2,096 | 2,104 | 2,088 | 2,099 | 397,200 | 2,099 |
2015-07-17 | 2,119 | 2,119 | 2,074 | 2,077 | 580,400 | 2,077 |
2015-07-16 | 2,140 | 2,140 | 2,097 | 2,117 | 512,100 | 2,117 |
2015-07-15 | 2,116 | 2,139 | 2,107 | 2,131 | 712,800 | 2,131 |
2015-07-14 | 2,110 | 2,119 | 2,083 | 2,100 | 722,700 | 2,100 |
2015-07-13 | 2,066 | 2,114 | 2,058 | 2,098 | 690,700 | 2,098 |
2015-07-10 | 2,046 | 2,080 | 2,027 | 2,048 | 624,400 | 2,048 |
2015-07-09 | 2,028 | 2,052 | 1,988 | 2,050 | 1,427,500 | 2,050 |
2015-07-08 | 2,106 | 2,112 | 2,062 | 2,073 | 1,313,900 | 2,073 |
2015-07-07 | 2,119 | 2,168 | 2,113 | 2,119 | 835,400 | 2,119 |
2015-07-06 | 2,100 | 2,126 | 2,089 | 2,100 | 765,400 | 2,100 |
2015-07-03 | 2,134 | 2,176 | 2,122 | 2,139 | 753,200 | 2,139 |
2015-07-02 | 2,141 | 2,141 | 2,109 | 2,123 | 802,700 | 2,123 |
2015-07-01 | 2,158 | 2,171 | 2,118 | 2,129 | 981,400 | 2,129 |
2015-06-30 | 2,060 | 2,150 | 2,056 | 2,146 | 1,891,800 | 2,146 |
2015-06-29 | 2,050 | 2,089 | 2,042 | 2,071 | 1,331,000 | 2,071 |
2015-06-26 | 2,043 | 2,095 | 2,041 | 2,091 | 799,800 | 2,091 |
2015-06-25 | 2,083 | 2,093 | 2,041 | 2,053 | 1,400,000 | 2,053 |
2015-06-24 | 2,091 | 2,118 | 2,086 | 2,088 | 887,300 | 2,088 |
2015-06-23 | 2,056 | 2,100 | 2,050 | 2,078 | 1,023,000 | 2,078 |
2015-06-22 | 2,046 | 2,072 | 2,032 | 2,042 | 821,100 | 2,042 |
2015-06-19 | 2,040 | 2,053 | 2,018 | 2,039 | 1,269,900 | 2,039 |
2015-06-18 | 2,042 | 2,078 | 2,027 | 2,029 | 1,575,900 | 2,029 |
2015-06-17 | 2,028 | 2,073 | 2,022 | 2,045 | 1,321,200 | 2,045 |
2015-06-16 | 2,065 | 2,090 | 2,031 | 2,035 | 1,978,600 | 2,035 |
2015-06-15 | 2,087 | 2,114 | 2,052 | 2,080 | 1,137,900 | 2,080 |
2015-06-12 | 2,101 | 2,104 | 2,053 | 2,083 | 1,985,500 | 2,083 |
2015-06-11 | 2,124 | 2,145 | 2,098 | 2,100 | 1,081,400 | 2,100 |
2015-06-10 | 2,124 | 2,160 | 2,111 | 2,115 | 1,162,500 | 2,115 |
2015-06-09 | 2,201 | 2,222 | 2,141 | 2,145 | 1,275,700 | 2,145 |
2015-06-08 | 2,225 | 2,249 | 2,201 | 2,214 | 821,200 | 2,214 |
2015-06-05 | 2,196 | 2,221 | 2,195 | 2,211 | 969,400 | 2,211 |
2015-06-04 | 2,201 | 2,231 | 2,180 | 2,224 | 1,154,100 | 2,224 |
2015-06-03 | 2,167 | 2,221 | 2,166 | 2,212 | 1,087,300 | 2,212 |
2015-06-02 | 2,222 | 2,238 | 2,189 | 2,194 | 1,168,500 | 2,194 |
2015-06-01 | 2,192 | 2,226 | 2,170 | 2,222 | 1,049,900 | 2,222 |
2015-05-29 | 2,181 | 2,234 | 2,180 | 2,200 | 1,108,800 | 2,200 |
2015-05-28 | 2,185 | 2,230 | 2,166 | 2,192 | 1,261,200 | 2,192 |
2015-05-27 | 2,195 | 2,199 | 2,146 | 2,187 | 1,592,800 | 2,187 |
2015-05-26 | 2,122 | 2,222 | 2,122 | 2,195 | 1,680,000 | 2,195 |
2015-05-25 | 2,098 | 2,129 | 2,076 | 2,121 | 1,235,500 | 2,121 |
2015-05-22 | 2,018 | 2,091 | 2,016 | 2,070 | 1,279,700 | 2,070 |
2015-05-21 | 2,000 | 2,020 | 1,975 | 2,016 | 1,233,500 | 2,016 |
2015-05-20 | 2,050 | 2,065 | 2,017 | 2,020 | 1,167,000 | 2,020 |
2015-05-19 | 1,999 | 2,037 | 1,998 | 2,031 | 1,340,700 | 2,031 |
2015-05-18 | 1,961 | 2,005 | 1,943 | 1,996 | 1,463,200 | 1,996 |
2015-05-15 | 2,032 | 2,060 | 1,887 | 1,940 | 2,140,500 | 1,940 |
2015-05-14 | 2,037 | 2,065 | 2,001 | 2,036 | 951,600 | 2,036 |
2015-05-13 | 2,068 | 2,081 | 2,030 | 2,045 | 625,300 | 2,045 |
2015-05-12 | 2,070 | 2,090 | 2,056 | 2,088 | 678,100 | 2,088 |
2015-05-11 | 2,100 | 2,127 | 2,091 | 2,092 | 736,300 | 2,092 |
2015-05-08 | 2,060 | 2,110 | 2,052 | 2,096 | 1,027,700 | 2,096 |
2015-05-07 | 2,037 | 2,092 | 2,036 | 2,048 | 1,213,400 | 2,048 |
2015-05-01 | 2,084 | 2,093 | 2,045 | 2,079 | 752,800 | 2,079 |
2015-04-30 | 2,100 | 2,116 | 2,085 | 2,095 | 977,500 | 2,095 |
2015-04-28 | 2,118 | 2,130 | 2,081 | 2,108 | 1,230,600 | 2,108 |
2015-04-27 | 2,028 | 2,123 | 2,018 | 2,119 | 1,970,700 | 2,119 |
2015-04-24 | 2,008 | 2,025 | 1,994 | 2,017 | 397,900 | 2,017 |
2015-04-23 | 2,000 | 2,014 | 1,992 | 2,011 | 462,000 | 2,011 |
2015-04-22 | 2,001 | 2,014 | 1,995 | 2,010 | 464,600 | 2,010 |
2015-04-21 | 2,007 | 2,017 | 1,984 | 2,001 | 593,900 | 2,001 |
2015-04-20 | 1,989 | 2,000 | 1,965 | 1,994 | 610,600 | 1,994 |
2015-04-17 | 1,999 | 2,010 | 1,978 | 2,007 | 837,600 | 2,007 |
2015-04-16 | 1,944 | 1,994 | 1,940 | 1,994 | 919,300 | 1,994 |
2015-04-15 | 1,954 | 1,962 | 1,926 | 1,928 | 448,700 | 1,928 |
2015-04-14 | 1,910 | 1,970 | 1,910 | 1,968 | 885,400 | 1,968 |
2015-04-13 | 1,900 | 1,919 | 1,895 | 1,910 | 485,600 | 1,910 |
2015-04-10 | 1,910 | 1,910 | 1,895 | 1,904 | 822,200 | 1,904 |
2015-04-09 | 1,908 | 1,913 | 1,901 | 1,908 | 1,060,900 | 1,908 |
2015-04-08 | 1,893 | 1,909 | 1,884 | 1,908 | 1,782,700 | 1,908 |
2015-04-07 | 1,828 | 1,869 | 1,813 | 1,867 | 1,497,200 | 1,867 |
2015-04-06 | 1,805 | 1,827 | 1,776 | 1,820 | 1,049,200 | 1,820 |
2015-04-03 | 1,798 | 1,809 | 1,774 | 1,799 | 586,500 | 1,799 |
2015-04-02 | 1,777 | 1,804 | 1,769 | 1,797 | 1,106,500 | 1,797 |
2015-04-01 | 1,797 | 1,820 | 1,783 | 1,789 | 1,214,900 | 1,789 |
2015-03-31 | 1,823 | 1,842 | 1,805 | 1,806 | 690,400 | 1,806 |
2015-03-30 | 1,800 | 1,825 | 1,795 | 1,814 | 838,100 | 1,814 |
2015-03-27 | 1,811 | 1,840 | 1,794 | 1,813 | 1,062,000 | 1,813 |
2015-03-26 | 1,846 | 1,850 | 1,832 | 1,841 | 1,360,400 | 1,841 |
2015-03-25 | 1,870 | 1,875 | 1,852 | 1,862 | 1,126,300 | 1,862 |
2015-03-24 | 1,886 | 1,893 | 1,865 | 1,869 | 1,112,000 | 1,869 |
2015-03-23 | 1,892 | 1,897 | 1,877 | 1,888 | 846,200 | 1,888 |
2015-03-20 | 1,909 | 1,912 | 1,879 | 1,889 | 1,040,200 | 1,889 |
2015-03-19 | 1,905 | 1,913 | 1,876 | 1,885 | 847,700 | 1,885 |
2015-03-18 | 1,900 | 1,922 | 1,881 | 1,893 | 685,500 | 1,893 |
2015-03-17 | 1,905 | 1,914 | 1,896 | 1,900 | 819,800 | 1,900 |
2015-03-16 | 1,896 | 1,907 | 1,885 | 1,899 | 875,900 | 1,899 |
2015-03-13 | 1,894 | 1,902 | 1,870 | 1,895 | 1,260,100 | 1,895 |
2015-03-12 | 1,911 | 1,925 | 1,881 | 1,884 | 1,427,600 | 1,884 |
2015-03-11 | 1,947 | 1,949 | 1,909 | 1,913 | 1,280,600 | 1,913 |
2015-03-10 | 2,001 | 2,004 | 1,944 | 1,954 | 1,863,100 | 1,954 |
2015-03-09 | 2,046 | 2,058 | 2,021 | 2,044 | 1,017,200 | 2,044 |
2015-03-06 | 2,100 | 2,117 | 2,067 | 2,080 | 1,381,400 | 2,080 |
2015-03-05 | 2,039 | 2,079 | 2,033 | 2,070 | 706,800 | 2,070 |
2015-03-04 | 2,065 | 2,075 | 2,046 | 2,065 | 655,900 | 2,065 |
2015-03-03 | 2,072 | 2,083 | 2,045 | 2,080 | 606,100 | 2,080 |
2015-03-02 | 2,064 | 2,097 | 2,064 | 2,074 | 762,200 | 2,074 |
2015-02-27 | 2,089 | 2,099 | 2,074 | 2,083 | 486,100 | 2,083 |
2015-02-26 | 2,054 | 2,090 | 2,053 | 2,089 | 787,000 | 2,089 |
2015-02-25 | 1,970 | 2,060 | 1,964 | 2,057 | 1,271,300 | 2,057 |
2015-02-24 | 1,988 | 2,000 | 1,956 | 1,963 | 1,405,400 | 1,963 |
2015-02-23 | 2,041 | 2,042 | 1,991 | 2,015 | 913,800 | 2,015 |
2015-02-20 | 2,010 | 2,053 | 2,008 | 2,041 | 1,293,000 | 2,041 |
2015-02-19 | 1,990 | 2,010 | 1,972 | 1,986 | 1,065,400 | 1,986 |
2015-02-18 | 1,985 | 1,990 | 1,967 | 1,986 | 899,600 | 1,986 |
2015-02-17 | 1,980 | 1,993 | 1,964 | 1,973 | 482,000 | 1,973 |
2015-02-16 | 1,970 | 1,995 | 1,960 | 1,979 | 478,700 | 1,979 |
2015-02-13 | 1,922 | 1,980 | 1,903 | 1,970 | 966,200 | 1,970 |
2015-02-12 | 1,939 | 1,949 | 1,916 | 1,928 | 871,600 | 1,928 |
2015-02-10 | 1,901 | 1,938 | 1,898 | 1,936 | 485,100 | 1,936 |
2015-02-09 | 1,910 | 1,920 | 1,892 | 1,917 | 450,400 | 1,917 |
2015-02-06 | 1,880 | 1,910 | 1,862 | 1,901 | 977,400 | 1,901 |
2015-02-05 | 1,795 | 1,871 | 1,787 | 1,862 | 873,200 | 1,862 |
2015-02-04 | 1,873 | 1,876 | 1,784 | 1,796 | 1,591,100 | 1,796 |
2015-02-03 | 1,850 | 1,893 | 1,850 | 1,864 | 925,200 | 1,864 |
2015-02-02 | 1,850 | 1,863 | 1,831 | 1,847 | 533,900 | 1,847 |
2015-01-30 | 1,842 | 1,873 | 1,830 | 1,866 | 965,800 | 1,866 |
2015-01-29 | 1,802 | 1,846 | 1,802 | 1,815 | 1,015,400 | 1,815 |
2015-01-28 | 1,750 | 1,823 | 1,742 | 1,815 | 1,370,400 | 1,815 |
2015-01-27 | 1,735 | 1,755 | 1,716 | 1,752 | 925,600 | 1,752 |
2015-01-26 | 1,708 | 1,740 | 1,696 | 1,740 | 474,600 | 1,740 |
2015-01-23 | 1,734 | 1,744 | 1,708 | 1,713 | 704,500 | 1,713 |
2015-01-22 | 1,665 | 1,716 | 1,664 | 1,713 | 631,400 | 1,713 |
2015-01-21 | 1,675 | 1,684 | 1,651 | 1,667 | 829,800 | 1,667 |
2015-01-20 | 1,639 | 1,667 | 1,632 | 1,666 | 410,100 | 1,666 |
2015-01-19 | 1,623 | 1,635 | 1,617 | 1,626 | 500,200 | 1,626 |
2015-01-16 | 1,615 | 1,624 | 1,601 | 1,610 | 795,200 | 1,610 |
2015-01-15 | 1,612 | 1,645 | 1,612 | 1,640 | 467,900 | 1,640 |
2015-01-14 | 1,641 | 1,647 | 1,607 | 1,612 | 675,400 | 1,612 |
2015-01-13 | 1,631 | 1,648 | 1,610 | 1,647 | 719,300 | 1,647 |
2015-01-09 | 1,685 | 1,692 | 1,636 | 1,641 | 1,056,000 | 1,641 |
2015-01-08 | 1,688 | 1,700 | 1,677 | 1,680 | 720,100 | 1,680 |
2015-01-07 | 1,690 | 1,707 | 1,681 | 1,682 | 679,500 | 1,682 |
2015-01-06 | 1,716 | 1,729 | 1,697 | 1,697 | 704,600 | 1,697 |
2015-01-05 | 1,730 | 1,767 | 1,724 | 1,746 | 416,800 | 1,746 |
分割・併合履歴 : [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株