3880 大王製紙(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 | 1,033 | 1,047 | 1,022 | 1,042 | 303,300 | 1,042 |
| 2015-12-29 | 1,025 | 1,033 | 996 | 1,017 | 316,800 | 1,017 |
| 2015-12-28 | 996 | 1,030 | 995 | 1,029 | 309,200 | 1,029 |
| 2015-12-25 | 1,011 | 1,022 | 990 | 996 | 318,400 | 996 |
| 2015-12-24 | 1,025 | 1,034 | 1,000 | 1,003 | 248,200 | 1,003 |
| 2015-12-22 | 1,007 | 1,025 | 1,001 | 1,019 | 294,900 | 1,019 |
| 2015-12-21 | 1,000 | 1,015 | 1,000 | 1,010 | 453,100 | 1,010 |
| 2015-12-18 | 1,050 | 1,054 | 1,010 | 1,011 | 520,500 | 1,011 |
| 2015-12-17 | 1,030 | 1,057 | 1,026 | 1,050 | 450,000 | 1,050 |
| 2015-12-16 | 1,027 | 1,031 | 1,010 | 1,018 | 459,300 | 1,018 |
| 2015-12-15 | 1,033 | 1,037 | 1,016 | 1,023 | 232,100 | 1,023 |
| 2015-12-14 | 1,032 | 1,040 | 1,019 | 1,037 | 353,200 | 1,037 |
| 2015-12-11 | 1,036 | 1,061 | 1,031 | 1,056 | 365,200 | 1,056 |
| 2015-12-10 | 1,066 | 1,079 | 1,053 | 1,055 | 340,500 | 1,055 |
| 2015-12-09 | 1,083 | 1,090 | 1,070 | 1,082 | 416,000 | 1,082 |
| 2015-12-08 | 1,100 | 1,117 | 1,090 | 1,097 | 284,100 | 1,097 |
| 2015-12-07 | 1,112 | 1,128 | 1,104 | 1,108 | 295,900 | 1,108 |
| 2015-12-04 | 1,115 | 1,125 | 1,101 | 1,112 | 376,800 | 1,112 |
| 2015-12-03 | 1,169 | 1,169 | 1,125 | 1,130 | 587,700 | 1,130 |
| 2015-12-02 | 1,161 | 1,171 | 1,156 | 1,168 | 281,700 | 1,168 |
| 2015-12-01 | 1,170 | 1,186 | 1,154 | 1,168 | 261,900 | 1,168 |
| 2015-11-30 | 1,191 | 1,195 | 1,163 | 1,165 | 463,500 | 1,165 |
| 2015-11-27 | 1,190 | 1,204 | 1,160 | 1,161 | 494,500 | 1,161 |
| 2015-11-26 | 1,222 | 1,222 | 1,194 | 1,197 | 441,300 | 1,197 |
| 2015-11-25 | 1,242 | 1,261 | 1,224 | 1,228 | 497,800 | 1,228 |
| 2015-11-24 | 1,236 | 1,241 | 1,219 | 1,232 | 375,000 | 1,232 |
| 2015-11-20 | 1,258 | 1,271 | 1,228 | 1,235 | 694,100 | 1,235 |
| 2015-11-19 | 1,199 | 1,240 | 1,190 | 1,230 | 936,600 | 1,230 |
| 2015-11-18 | 1,171 | 1,196 | 1,162 | 1,180 | 409,900 | 1,180 |
| 2015-11-17 | 1,137 | 1,173 | 1,133 | 1,159 | 541,000 | 1,159 |
| 2015-11-16 | 1,113 | 1,162 | 1,113 | 1,126 | 339,400 | 1,126 |
| 2015-11-13 | 1,135 | 1,142 | 1,121 | 1,129 | 498,700 | 1,129 |
| 2015-11-12 | 1,154 | 1,175 | 1,110 | 1,147 | 780,700 | 1,147 |
| 2015-11-11 | 1,182 | 1,194 | 1,163 | 1,165 | 534,700 | 1,165 |
| 2015-11-10 | 1,190 | 1,210 | 1,176 | 1,183 | 357,200 | 1,183 |
| 2015-11-09 | 1,169 | 1,210 | 1,168 | 1,205 | 531,100 | 1,205 |
| 2015-11-06 | 1,174 | 1,179 | 1,161 | 1,170 | 275,200 | 1,170 |
| 2015-11-05 | 1,176 | 1,199 | 1,171 | 1,174 | 317,700 | 1,174 |
| 2015-11-04 | 1,188 | 1,196 | 1,163 | 1,176 | 485,100 | 1,176 |
| 2015-11-02 | 1,200 | 1,209 | 1,169 | 1,171 | 637,700 | 1,171 |
| 2015-10-30 | 1,175 | 1,223 | 1,175 | 1,199 | 867,500 | 1,199 |
| 2015-10-29 | 1,159 | 1,170 | 1,147 | 1,150 | 391,000 | 1,150 |
| 2015-10-28 | 1,160 | 1,174 | 1,145 | 1,153 | 259,900 | 1,153 |
| 2015-10-27 | 1,168 | 1,188 | 1,152 | 1,153 | 421,400 | 1,153 |
| 2015-10-26 | 1,156 | 1,178 | 1,151 | 1,169 | 415,600 | 1,169 |
| 2015-10-23 | 1,170 | 1,183 | 1,143 | 1,149 | 527,400 | 1,149 |
| 2015-10-22 | 1,141 | 1,152 | 1,132 | 1,146 | 439,900 | 1,146 |
| 2015-10-21 | 1,106 | 1,136 | 1,100 | 1,129 | 282,600 | 1,129 |
| 2015-10-20 | 1,118 | 1,130 | 1,095 | 1,106 | 212,800 | 1,106 |
| 2015-10-19 | 1,118 | 1,143 | 1,110 | 1,118 | 382,500 | 1,118 |
| 2015-10-16 | 1,111 | 1,147 | 1,111 | 1,115 | 536,100 | 1,115 |
| 2015-10-15 | 1,094 | 1,121 | 1,094 | 1,110 | 387,600 | 1,110 |
| 2015-10-14 | 1,088 | 1,126 | 1,070 | 1,085 | 1,104,200 | 1,085 |
| 2015-10-13 | 1,052 | 1,069 | 1,033 | 1,058 | 365,400 | 1,058 |
| 2015-10-09 | 1,061 | 1,080 | 1,049 | 1,053 | 592,400 | 1,053 |
| 2015-10-08 | 1,010 | 1,065 | 1,010 | 1,059 | 592,400 | 1,059 |
| 2015-10-07 | 994 | 1,025 | 994 | 1,007 | 305,400 | 1,007 |
| 2015-10-06 | 1,003 | 1,020 | 992 | 998 | 305,200 | 998 |
| 2015-10-05 | 984 | 1,010 | 978 | 988 | 241,700 | 988 |
| 2015-10-02 | 983 | 988 | 961 | 976 | 350,700 | 976 |
| 2015-10-01 | 977 | 995 | 963 | 983 | 302,100 | 983 |
| 2015-09-30 | 985 | 996 | 970 | 982 | 446,000 | 982 |
| 2015-09-29 | 980 | 986 | 958 | 961 | 334,000 | 961 |
| 2015-09-28 | 1,003 | 1,018 | 970 | 983 | 289,000 | 983 |
| 2015-09-25 | 1,021 | 1,035 | 1,003 | 1,027 | 224,000 | 1,027 |
| 2015-09-24 | 1,011 | 1,047 | 1,011 | 1,021 | 243,000 | 1,021 |
| 2015-09-18 | 1,048 | 1,049 | 1,021 | 1,030 | 345,000 | 1,030 |
| 2015-09-17 | 1,050 | 1,058 | 1,033 | 1,052 | 375,000 | 1,052 |
| 2015-09-16 | 1,077 | 1,088 | 1,035 | 1,046 | 273,000 | 1,046 |
| 2015-09-15 | 1,073 | 1,112 | 1,064 | 1,065 | 434,000 | 1,065 |
| 2015-09-14 | 1,106 | 1,107 | 1,060 | 1,061 | 387,000 | 1,061 |
| 2015-09-11 | 1,111 | 1,132 | 1,102 | 1,106 | 412,000 | 1,106 |
| 2015-09-10 | 1,099 | 1,148 | 1,081 | 1,111 | 843,000 | 1,111 |
| 2015-09-09 | 1,100 | 1,151 | 1,068 | 1,149 | 1,289,000 | 1,149 |
| 2015-09-08 | 1,044 | 1,099 | 1,040 | 1,080 | 903,000 | 1,080 |
| 2015-09-07 | 1,090 | 1,090 | 1,034 | 1,040 | 1,260,000 | 1,040 |
| 2015-09-04 | 1,141 | 1,141 | 1,068 | 1,080 | 1,856,000 | 1,080 |
| 2015-09-03 | 1,175 | 1,192 | 1,125 | 1,131 | 1,692,000 | 1,131 |
| 2015-09-02 | 1,220 | 1,222 | 1,161 | 1,174 | 3,729,000 | 1,174 |
| 2015-09-01 | 1,505 | 1,511 | 1,428 | 1,429 | 383,000 | 1,429 |
| 2015-08-31 | 1,474 | 1,548 | 1,460 | 1,517 | 600,000 | 1,517 |
| 2015-08-28 | 1,467 | 1,473 | 1,439 | 1,449 | 847,000 | 1,449 |
| 2015-08-27 | 1,455 | 1,477 | 1,414 | 1,418 | 618,000 | 1,418 |
| 2015-08-26 | 1,447 | 1,476 | 1,406 | 1,439 | 728,000 | 1,439 |
| 2015-08-25 | 1,455 | 1,520 | 1,424 | 1,424 | 412,000 | 1,424 |
| 2015-08-24 | 1,545 | 1,595 | 1,510 | 1,513 | 354,000 | 1,513 |
| 2015-08-21 | 1,629 | 1,655 | 1,615 | 1,625 | 231,000 | 1,625 |
| 2015-08-20 | 1,638 | 1,686 | 1,638 | 1,664 | 178,000 | 1,664 |
| 2015-08-19 | 1,678 | 1,701 | 1,646 | 1,652 | 243,000 | 1,652 |
| 2015-08-18 | 1,633 | 1,680 | 1,621 | 1,679 | 296,000 | 1,679 |
| 2015-08-17 | 1,626 | 1,648 | 1,603 | 1,635 | 210,000 | 1,635 |
| 2015-08-14 | 1,550 | 1,630 | 1,550 | 1,614 | 444,000 | 1,614 |
| 2015-08-13 | 1,525 | 1,546 | 1,506 | 1,536 | 245,000 | 1,536 |
| 2015-08-12 | 1,516 | 1,570 | 1,505 | 1,525 | 257,000 | 1,525 |
| 2015-08-11 | 1,542 | 1,580 | 1,523 | 1,552 | 396,000 | 1,552 |
| 2015-08-10 | 1,498 | 1,617 | 1,453 | 1,582 | 1,197,000 | 1,582 |
| 2015-08-07 | 1,415 | 1,450 | 1,389 | 1,410 | 310,000 | 1,410 |
| 2015-08-06 | 1,444 | 1,503 | 1,435 | 1,444 | 362,000 | 1,444 |
| 2015-08-05 | 1,487 | 1,511 | 1,451 | 1,474 | 395,000 | 1,474 |
| 2015-08-04 | 1,435 | 1,486 | 1,429 | 1,479 | 320,000 | 1,479 |
| 2015-08-03 | 1,413 | 1,450 | 1,403 | 1,435 | 281,000 | 1,435 |
| 2015-07-31 | 1,386 | 1,427 | 1,380 | 1,413 | 347,000 | 1,413 |
| 2015-07-30 | 1,358 | 1,364 | 1,339 | 1,356 | 258,000 | 1,356 |
| 2015-07-29 | 1,330 | 1,351 | 1,297 | 1,344 | 248,000 | 1,344 |
| 2015-07-28 | 1,303 | 1,314 | 1,275 | 1,304 | 247,000 | 1,304 |
| 2015-07-27 | 1,332 | 1,332 | 1,285 | 1,288 | 275,000 | 1,288 |
| 2015-07-24 | 1,350 | 1,354 | 1,330 | 1,333 | 167,000 | 1,333 |
| 2015-07-23 | 1,337 | 1,349 | 1,326 | 1,349 | 222,000 | 1,349 |
| 2015-07-22 | 1,331 | 1,340 | 1,311 | 1,331 | 124,000 | 1,331 |
| 2015-07-21 | 1,330 | 1,340 | 1,302 | 1,337 | 248,000 | 1,337 |
| 2015-07-17 | 1,339 | 1,342 | 1,305 | 1,308 | 290,000 | 1,308 |
| 2015-07-16 | 1,300 | 1,370 | 1,300 | 1,339 | 655,000 | 1,339 |
| 2015-07-15 | 1,241 | 1,280 | 1,241 | 1,275 | 372,000 | 1,275 |
| 2015-07-14 | 1,250 | 1,250 | 1,211 | 1,238 | 599,000 | 1,238 |
| 2015-07-13 | 1,150 | 1,167 | 1,140 | 1,147 | 177,000 | 1,147 |
| 2015-07-10 | 1,126 | 1,150 | 1,126 | 1,131 | 236,000 | 1,131 |
| 2015-07-09 | 1,088 | 1,136 | 1,058 | 1,133 | 320,000 | 1,133 |
| 2015-07-08 | 1,183 | 1,183 | 1,136 | 1,136 | 237,000 | 1,136 |
| 2015-07-07 | 1,190 | 1,208 | 1,182 | 1,183 | 210,000 | 1,183 |
| 2015-07-06 | 1,209 | 1,209 | 1,182 | 1,184 | 184,000 | 1,184 |
| 2015-07-03 | 1,218 | 1,219 | 1,203 | 1,206 | 123,000 | 1,206 |
| 2015-07-02 | 1,227 | 1,233 | 1,215 | 1,220 | 174,000 | 1,220 |
| 2015-07-01 | 1,242 | 1,245 | 1,223 | 1,227 | 219,000 | 1,227 |
| 2015-06-30 | 1,233 | 1,240 | 1,224 | 1,230 | 255,000 | 1,230 |
| 2015-06-29 | 1,250 | 1,251 | 1,222 | 1,224 | 243,000 | 1,224 |
| 2015-06-26 | 1,288 | 1,300 | 1,270 | 1,273 | 160,000 | 1,273 |
| 2015-06-25 | 1,261 | 1,284 | 1,251 | 1,268 | 222,000 | 1,268 |
| 2015-06-24 | 1,300 | 1,301 | 1,269 | 1,273 | 286,000 | 1,273 |
| 2015-06-23 | 1,280 | 1,308 | 1,277 | 1,293 | 253,000 | 1,293 |
| 2015-06-22 | 1,268 | 1,300 | 1,261 | 1,275 | 193,000 | 1,275 |
| 2015-06-19 | 1,242 | 1,309 | 1,242 | 1,284 | 442,000 | 1,284 |
| 2015-06-18 | 1,265 | 1,274 | 1,241 | 1,242 | 262,000 | 1,242 |
| 2015-06-17 | 1,300 | 1,307 | 1,261 | 1,266 | 476,000 | 1,266 |
| 2015-06-16 | 1,337 | 1,345 | 1,299 | 1,299 | 529,000 | 1,299 |
| 2015-06-15 | 1,360 | 1,374 | 1,344 | 1,353 | 295,000 | 1,353 |
| 2015-06-12 | 1,410 | 1,410 | 1,380 | 1,382 | 325,000 | 1,382 |
| 2015-06-11 | 1,401 | 1,435 | 1,401 | 1,410 | 151,000 | 1,410 |
| 2015-06-10 | 1,402 | 1,422 | 1,398 | 1,409 | 202,000 | 1,409 |
| 2015-06-09 | 1,413 | 1,449 | 1,401 | 1,402 | 311,000 | 1,402 |
| 2015-06-08 | 1,430 | 1,439 | 1,411 | 1,433 | 160,000 | 1,433 |
| 2015-06-05 | 1,416 | 1,435 | 1,402 | 1,431 | 280,000 | 1,431 |
| 2015-06-04 | 1,462 | 1,466 | 1,427 | 1,437 | 262,000 | 1,437 |
| 2015-06-03 | 1,399 | 1,464 | 1,394 | 1,458 | 558,000 | 1,458 |
| 2015-06-02 | 1,319 | 1,396 | 1,310 | 1,390 | 521,000 | 1,390 |
| 2015-06-01 | 1,295 | 1,313 | 1,288 | 1,313 | 272,000 | 1,313 |
| 2015-05-29 | 1,316 | 1,321 | 1,294 | 1,295 | 363,000 | 1,295 |
| 2015-05-28 | 1,330 | 1,335 | 1,303 | 1,316 | 361,000 | 1,316 |
| 2015-05-27 | 1,289 | 1,313 | 1,284 | 1,310 | 327,000 | 1,310 |
| 2015-05-26 | 1,260 | 1,303 | 1,260 | 1,297 | 411,000 | 1,297 |
| 2015-05-25 | 1,246 | 1,259 | 1,245 | 1,259 | 213,000 | 1,259 |
| 2015-05-22 | 1,250 | 1,278 | 1,240 | 1,246 | 386,000 | 1,246 |
| 2015-05-21 | 1,214 | 1,249 | 1,212 | 1,249 | 393,000 | 1,249 |
| 2015-05-20 | 1,171 | 1,201 | 1,170 | 1,199 | 472,000 | 1,199 |
| 2015-05-19 | 1,165 | 1,181 | 1,157 | 1,164 | 361,000 | 1,164 |
| 2015-05-18 | 1,138 | 1,165 | 1,138 | 1,155 | 268,000 | 1,155 |
| 2015-05-15 | 1,154 | 1,156 | 1,134 | 1,138 | 341,000 | 1,138 |
| 2015-05-14 | 1,143 | 1,147 | 1,124 | 1,143 | 435,000 | 1,143 |
| 2015-05-13 | 1,233 | 1,259 | 1,141 | 1,153 | 1,006,000 | 1,153 |
| 2015-05-12 | 1,262 | 1,280 | 1,238 | 1,271 | 378,000 | 1,271 |
| 2015-05-11 | 1,291 | 1,298 | 1,283 | 1,292 | 228,000 | 1,292 |
| 2015-05-08 | 1,260 | 1,284 | 1,257 | 1,277 | 283,000 | 1,277 |
| 2015-05-07 | 1,226 | 1,267 | 1,226 | 1,263 | 394,000 | 1,263 |
| 2015-05-01 | 1,260 | 1,260 | 1,238 | 1,249 | 282,000 | 1,249 |
| 2015-04-30 | 1,288 | 1,291 | 1,257 | 1,268 | 338,000 | 1,268 |
| 2015-04-28 | 1,273 | 1,293 | 1,270 | 1,283 | 186,000 | 1,283 |
| 2015-04-27 | 1,262 | 1,279 | 1,262 | 1,276 | 283,000 | 1,276 |
| 2015-04-24 | 1,277 | 1,277 | 1,262 | 1,265 | 248,000 | 1,265 |
| 2015-04-23 | 1,260 | 1,279 | 1,253 | 1,277 | 458,000 | 1,277 |
| 2015-04-22 | 1,250 | 1,290 | 1,237 | 1,258 | 804,000 | 1,258 |
| 2015-04-21 | 1,146 | 1,187 | 1,126 | 1,187 | 318,000 | 1,187 |
| 2015-04-20 | 1,140 | 1,167 | 1,138 | 1,161 | 305,000 | 1,161 |
| 2015-04-17 | 1,138 | 1,154 | 1,138 | 1,149 | 283,000 | 1,149 |
| 2015-04-16 | 1,115 | 1,139 | 1,114 | 1,134 | 365,000 | 1,134 |
| 2015-04-15 | 1,117 | 1,128 | 1,109 | 1,117 | 394,000 | 1,117 |
| 2015-04-14 | 1,088 | 1,119 | 1,085 | 1,117 | 476,000 | 1,117 |
| 2015-04-13 | 1,082 | 1,090 | 1,080 | 1,088 | 255,000 | 1,088 |
| 2015-04-10 | 1,094 | 1,094 | 1,079 | 1,087 | 135,000 | 1,087 |
| 2015-04-09 | 1,081 | 1,089 | 1,070 | 1,085 | 261,000 | 1,085 |
| 2015-04-08 | 1,100 | 1,110 | 1,081 | 1,085 | 206,000 | 1,085 |
| 2015-04-07 | 1,076 | 1,105 | 1,073 | 1,100 | 203,000 | 1,100 |
| 2015-04-06 | 1,079 | 1,087 | 1,075 | 1,083 | 65,000 | 1,083 |
| 2015-04-03 | 1,090 | 1,090 | 1,068 | 1,079 | 131,000 | 1,079 |
| 2015-04-02 | 1,029 | 1,079 | 1,023 | 1,075 | 351,000 | 1,075 |
| 2015-04-01 | 1,017 | 1,030 | 1,016 | 1,017 | 287,000 | 1,017 |
| 2015-03-31 | 1,052 | 1,059 | 1,028 | 1,030 | 210,000 | 1,030 |
| 2015-03-30 | 1,048 | 1,053 | 1,024 | 1,033 | 401,000 | 1,033 |
| 2015-03-27 | 1,066 | 1,077 | 1,042 | 1,052 | 252,000 | 1,052 |
| 2015-03-26 | 1,097 | 1,099 | 1,068 | 1,071 | 414,000 | 1,071 |
| 2015-03-25 | 1,099 | 1,103 | 1,085 | 1,095 | 202,000 | 1,095 |
| 2015-03-24 | 1,090 | 1,107 | 1,090 | 1,102 | 288,000 | 1,102 |
| 2015-03-23 | 1,105 | 1,116 | 1,085 | 1,096 | 314,000 | 1,096 |
| 2015-03-20 | 1,109 | 1,116 | 1,100 | 1,113 | 250,000 | 1,113 |
| 2015-03-19 | 1,113 | 1,117 | 1,097 | 1,106 | 235,000 | 1,106 |
| 2015-03-18 | 1,104 | 1,115 | 1,102 | 1,114 | 237,000 | 1,114 |
| 2015-03-17 | 1,082 | 1,103 | 1,076 | 1,095 | 536,000 | 1,095 |
| 2015-03-16 | 1,082 | 1,103 | 1,079 | 1,086 | 571,000 | 1,086 |
| 2015-03-13 | 1,085 | 1,099 | 1,074 | 1,097 | 628,000 | 1,097 |
| 2015-03-12 | 1,057 | 1,070 | 1,053 | 1,055 | 436,000 | 1,055 |
| 2015-03-11 | 1,045 | 1,072 | 1,045 | 1,058 | 257,000 | 1,058 |
| 2015-03-10 | 1,072 | 1,082 | 1,053 | 1,061 | 209,000 | 1,061 |
| 2015-03-09 | 1,064 | 1,079 | 1,052 | 1,078 | 170,000 | 1,078 |
| 2015-03-06 | 1,082 | 1,088 | 1,077 | 1,077 | 160,000 | 1,077 |
| 2015-03-05 | 1,065 | 1,090 | 1,065 | 1,082 | 418,000 | 1,082 |
| 2015-03-04 | 1,070 | 1,070 | 1,048 | 1,063 | 320,000 | 1,063 |
| 2015-03-03 | 1,065 | 1,069 | 1,057 | 1,065 | 346,000 | 1,065 |
| 2015-03-02 | 1,054 | 1,065 | 1,054 | 1,061 | 199,000 | 1,061 |
| 2015-02-27 | 1,062 | 1,065 | 1,047 | 1,051 | 210,000 | 1,051 |
| 2015-02-26 | 1,042 | 1,063 | 1,042 | 1,062 | 234,000 | 1,062 |
| 2015-02-25 | 1,036 | 1,053 | 1,026 | 1,053 | 277,000 | 1,053 |
| 2015-02-24 | 1,009 | 1,036 | 1,006 | 1,034 | 326,000 | 1,034 |
| 2015-02-23 | 1,013 | 1,019 | 1,008 | 1,010 | 168,000 | 1,010 |
| 2015-02-20 | 1,018 | 1,024 | 1,008 | 1,019 | 184,000 | 1,019 |
| 2015-02-19 | 1,012 | 1,016 | 1,004 | 1,013 | 187,000 | 1,013 |
| 2015-02-18 | 1,006 | 1,018 | 1,006 | 1,011 | 220,000 | 1,011 |
| 2015-02-17 | 999 | 1,010 | 996 | 1,006 | 137,000 | 1,006 |
| 2015-02-16 | 1,020 | 1,023 | 999 | 999 | 283,000 | 999 |
| 2015-02-13 | 999 | 1,019 | 991 | 1,014 | 249,000 | 1,014 |
| 2015-02-12 | 1,019 | 1,023 | 1,003 | 1,004 | 316,000 | 1,004 |
| 2015-02-10 | 993 | 998 | 982 | 992 | 164,000 | 992 |
| 2015-02-09 | 984 | 992 | 978 | 992 | 163,000 | 992 |
| 2015-02-06 | 986 | 989 | 966 | 976 | 229,000 | 976 |
| 2015-02-05 | 982 | 986 | 973 | 979 | 242,000 | 979 |
| 2015-02-04 | 1,002 | 1,014 | 980 | 982 | 300,000 | 982 |
| 2015-02-03 | 1,016 | 1,019 | 1,003 | 1,007 | 235,000 | 1,007 |
| 2015-02-02 | 1,014 | 1,017 | 1,002 | 1,011 | 188,000 | 1,011 |
| 2015-01-30 | 1,006 | 1,024 | 1,001 | 1,020 | 403,000 | 1,020 |
| 2015-01-29 | 1,003 | 1,005 | 990 | 994 | 247,000 | 994 |
| 2015-01-28 | 984 | 1,007 | 983 | 1,003 | 228,000 | 1,003 |
| 2015-01-27 | 987 | 992 | 983 | 992 | 150,000 | 992 |
| 2015-01-26 | 992 | 998 | 970 | 981 | 369,000 | 981 |
| 2015-01-23 | 987 | 990 | 965 | 975 | 197,000 | 975 |
| 2015-01-22 | 938 | 982 | 936 | 980 | 642,000 | 980 |
| 2015-01-21 | 941 | 944 | 935 | 941 | 291,000 | 941 |
| 2015-01-20 | 940 | 951 | 939 | 943 | 138,000 | 943 |
| 2015-01-19 | 955 | 955 | 936 | 945 | 187,000 | 945 |
| 2015-01-16 | 936 | 951 | 929 | 950 | 321,000 | 950 |
| 2015-01-15 | 941 | 951 | 935 | 950 | 142,000 | 950 |
| 2015-01-14 | 939 | 944 | 928 | 932 | 109,000 | 932 |
| 2015-01-13 | 933 | 944 | 924 | 943 | 178,000 | 943 |
| 2015-01-09 | 941 | 947 | 930 | 936 | 250,000 | 936 |
| 2015-01-08 | 943 | 953 | 939 | 940 | 189,000 | 940 |
| 2015-01-07 | 934 | 950 | 934 | 939 | 140,000 | 939 |
| 2015-01-06 | 966 | 970 | 946 | 948 | 186,000 | 948 |
| 2015-01-05 | 996 | 996 | 977 | 981 | 131,000 | 981 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株