7752 (株)リコー 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 | 1,254 | 1,274 | 1,249 | 1,251 | 3,117,500 | 1,251 |
| 2015-12-29 | 1,232 | 1,257 | 1,232 | 1,249 | 2,056,200 | 1,249 |
| 2015-12-28 | 1,210 | 1,241 | 1,205 | 1,235 | 1,699,900 | 1,235 |
| 2015-12-25 | 1,233 | 1,233 | 1,204 | 1,213 | 2,874,500 | 1,213 |
| 2015-12-24 | 1,213 | 1,225 | 1,211 | 1,217 | 2,428,000 | 1,217 |
| 2015-12-22 | 1,201 | 1,207 | 1,198 | 1,201 | 1,601,000 | 1,201 |
| 2015-12-21 | 1,205 | 1,214 | 1,183 | 1,199 | 3,604,600 | 1,199 |
| 2015-12-18 | 1,239 | 1,250 | 1,209 | 1,216 | 4,130,800 | 1,216 |
| 2015-12-17 | 1,245 | 1,251 | 1,233 | 1,239 | 3,131,300 | 1,239 |
| 2015-12-16 | 1,214 | 1,233 | 1,214 | 1,223 | 2,825,700 | 1,223 |
| 2015-12-15 | 1,212 | 1,218 | 1,200 | 1,201 | 2,555,700 | 1,201 |
| 2015-12-14 | 1,203 | 1,222 | 1,203 | 1,219 | 2,510,500 | 1,219 |
| 2015-12-11 | 1,206 | 1,239 | 1,205 | 1,233 | 6,052,100 | 1,233 |
| 2015-12-10 | 1,231 | 1,244 | 1,226 | 1,239 | 2,785,300 | 1,239 |
| 2015-12-09 | 1,253 | 1,257 | 1,233 | 1,242 | 3,663,700 | 1,242 |
| 2015-12-08 | 1,277 | 1,278 | 1,257 | 1,258 | 2,784,000 | 1,258 |
| 2015-12-07 | 1,282 | 1,293 | 1,279 | 1,283 | 1,946,600 | 1,283 |
| 2015-12-04 | 1,264 | 1,273 | 1,262 | 1,271 | 3,230,900 | 1,271 |
| 2015-12-03 | 1,283 | 1,304 | 1,283 | 1,300 | 2,375,800 | 1,300 |
| 2015-12-02 | 1,280 | 1,291 | 1,276 | 1,283 | 2,109,900 | 1,283 |
| 2015-12-01 | 1,271 | 1,293 | 1,266 | 1,277 | 3,948,500 | 1,277 |
| 2015-11-30 | 1,294 | 1,299 | 1,261 | 1,262 | 5,160,100 | 1,262 |
| 2015-11-27 | 1,300 | 1,316 | 1,299 | 1,305 | 2,005,000 | 1,305 |
| 2015-11-26 | 1,300 | 1,325 | 1,290 | 1,293 | 3,579,800 | 1,293 |
| 2015-11-25 | 1,297 | 1,311 | 1,294 | 1,297 | 2,636,400 | 1,297 |
| 2015-11-24 | 1,290 | 1,305 | 1,285 | 1,305 | 3,090,500 | 1,305 |
| 2015-11-20 | 1,307 | 1,315 | 1,299 | 1,310 | 2,196,800 | 1,310 |
| 2015-11-19 | 1,319 | 1,319 | 1,296 | 1,307 | 3,565,100 | 1,307 |
| 2015-11-18 | 1,301 | 1,325 | 1,300 | 1,310 | 2,801,600 | 1,310 |
| 2015-11-17 | 1,304 | 1,315 | 1,291 | 1,294 | 3,425,400 | 1,294 |
| 2015-11-16 | 1,294 | 1,309 | 1,285 | 1,297 | 3,473,100 | 1,297 |
| 2015-11-13 | 1,302 | 1,330 | 1,302 | 1,317 | 2,878,100 | 1,317 |
| 2015-11-12 | 1,318 | 1,325 | 1,301 | 1,320 | 3,158,600 | 1,320 |
| 2015-11-11 | 1,335 | 1,348 | 1,312 | 1,331 | 4,199,700 | 1,331 |
| 2015-11-10 | 1,351 | 1,364 | 1,348 | 1,362 | 1,906,200 | 1,362 |
| 2015-11-09 | 1,335 | 1,362 | 1,335 | 1,357 | 2,536,100 | 1,357 |
| 2015-11-06 | 1,311 | 1,339 | 1,310 | 1,332 | 2,721,200 | 1,332 |
| 2015-11-05 | 1,288 | 1,322 | 1,288 | 1,309 | 3,313,800 | 1,309 |
| 2015-11-04 | 1,279 | 1,296 | 1,273 | 1,281 | 5,797,800 | 1,281 |
| 2015-11-02 | 1,203 | 1,281 | 1,203 | 1,273 | 7,374,800 | 1,273 |
| 2015-10-30 | 1,340 | 1,341 | 1,298 | 1,309 | 6,103,100 | 1,309 |
| 2015-10-29 | 1,351 | 1,364 | 1,334.5 | 1,349.5 | 6,391,700 | 1,349.50 |
| 2015-10-28 | 1,355 | 1,374 | 1,344.5 | 1,352.5 | 3,075,700 | 1,352.50 |
| 2015-10-27 | 1,362 | 1,369.5 | 1,330 | 1,341.5 | 4,027,500 | 1,341.50 |
| 2015-10-26 | 1,377.5 | 1,380.5 | 1,351 | 1,359 | 4,007,500 | 1,359 |
| 2015-10-23 | 1,360.5 | 1,379 | 1,350.5 | 1,372 | 4,622,700 | 1,372 |
| 2015-10-22 | 1,337.5 | 1,354.5 | 1,326 | 1,347.5 | 3,218,100 | 1,347.50 |
| 2015-10-21 | 1,327 | 1,350 | 1,322 | 1,347 | 2,568,000 | 1,347 |
| 2015-10-20 | 1,331.5 | 1,338 | 1,320 | 1,326.5 | 2,827,500 | 1,326.50 |
| 2015-10-19 | 1,319.5 | 1,334.5 | 1,304.5 | 1,319.5 | 2,427,900 | 1,319.50 |
| 2015-10-16 | 1,311 | 1,333.5 | 1,300 | 1,329 | 3,059,000 | 1,329 |
| 2015-10-15 | 1,278 | 1,312.5 | 1,267.5 | 1,304.5 | 4,388,900 | 1,304.50 |
| 2015-10-14 | 1,320.5 | 1,325.5 | 1,286.5 | 1,292.5 | 4,192,500 | 1,292.50 |
| 2015-10-13 | 1,329 | 1,354 | 1,326.5 | 1,335 | 3,988,800 | 1,335 |
| 2015-10-09 | 1,324 | 1,335 | 1,312.5 | 1,323.5 | 3,936,700 | 1,323.50 |
| 2015-10-08 | 1,286 | 1,327 | 1,271.5 | 1,309 | 5,088,200 | 1,309 |
| 2015-10-07 | 1,259.5 | 1,288 | 1,245.5 | 1,286 | 4,161,700 | 1,286 |
| 2015-10-06 | 1,261 | 1,291 | 1,255 | 1,266 | 4,350,700 | 1,266 |
| 2015-10-05 | 1,250.5 | 1,253.5 | 1,227.5 | 1,244.5 | 2,656,400 | 1,244.50 |
| 2015-10-02 | 1,211.5 | 1,254.5 | 1,198 | 1,244 | 3,813,100 | 1,244 |
| 2015-10-01 | 1,217.5 | 1,228.5 | 1,196 | 1,221 | 4,003,400 | 1,221 |
| 2015-09-30 | 1,183.5 | 1,207 | 1,162.5 | 1,204.5 | 4,980,800 | 1,204.50 |
| 2015-09-29 | 1,202 | 1,204 | 1,171.5 | 1,182.5 | 4,774,600 | 1,182.50 |
| 2015-09-28 | 1,224 | 1,235.5 | 1,215.5 | 1,226.5 | 3,049,600 | 1,226.50 |
| 2015-09-25 | 1,254 | 1,257.5 | 1,218 | 1,246 | 4,659,600 | 1,246 |
| 2015-09-24 | 1,252 | 1,263.5 | 1,239 | 1,242 | 5,272,300 | 1,242 |
| 2015-09-18 | 1,269 | 1,269 | 1,247.5 | 1,256.5 | 4,224,700 | 1,256.50 |
| 2015-09-17 | 1,283.5 | 1,296.5 | 1,279 | 1,285 | 2,587,800 | 1,285 |
| 2015-09-16 | 1,266.5 | 1,287 | 1,258.5 | 1,279 | 3,752,000 | 1,279 |
| 2015-09-15 | 1,259.5 | 1,264.5 | 1,242.5 | 1,252 | 4,742,100 | 1,252 |
| 2015-09-14 | 1,260 | 1,266.5 | 1,243 | 1,256.5 | 3,666,400 | 1,256.50 |
| 2015-09-11 | 1,263 | 1,271 | 1,248.5 | 1,255.5 | 5,390,000 | 1,255.50 |
| 2015-09-10 | 1,239.5 | 1,259.5 | 1,231.5 | 1,256.5 | 4,370,800 | 1,256.50 |
| 2015-09-09 | 1,261 | 1,272.5 | 1,239.5 | 1,266 | 6,727,400 | 1,266 |
| 2015-09-08 | 1,225.5 | 1,261 | 1,216 | 1,222.5 | 7,918,100 | 1,222.50 |
| 2015-09-07 | 1,154 | 1,246 | 1,154 | 1,239 | 14,957,000 | 1,239 |
| 2015-09-04 | 1,142.5 | 1,150 | 1,121.5 | 1,133.5 | 4,478,800 | 1,133.50 |
| 2015-09-03 | 1,141 | 1,157 | 1,133 | 1,142.5 | 5,110,400 | 1,142.50 |
| 2015-09-02 | 1,133.5 | 1,152 | 1,120 | 1,136.5 | 9,787,500 | 1,136.50 |
| 2015-09-01 | 1,177 | 1,187 | 1,153.5 | 1,153.5 | 6,667,700 | 1,153.50 |
| 2015-08-31 | 1,169 | 1,189.5 | 1,163.5 | 1,185.5 | 6,613,000 | 1,185.50 |
| 2015-08-28 | 1,163 | 1,183 | 1,153.5 | 1,177 | 7,168,400 | 1,177 |
| 2015-08-27 | 1,166 | 1,181 | 1,146.5 | 1,157.5 | 11,737,600 | 1,157.50 |
| 2015-08-26 | 1,127 | 1,169 | 1,092.5 | 1,158 | 15,961,800 | 1,158 |
| 2015-08-25 | 1,092 | 1,168 | 1,091.5 | 1,146.5 | 16,261,200 | 1,146.50 |
| 2015-08-24 | 1,107 | 1,129 | 1,098.5 | 1,122 | 13,253,300 | 1,122 |
| 2015-08-21 | 1,121 | 1,132 | 1,118 | 1,123.5 | 7,146,100 | 1,123.50 |
| 2015-08-20 | 1,158.5 | 1,167 | 1,140 | 1,140 | 4,206,200 | 1,140 |
| 2015-08-19 | 1,158 | 1,171.5 | 1,155 | 1,159 | 4,112,600 | 1,159 |
| 2015-08-18 | 1,159 | 1,182 | 1,158.5 | 1,164.5 | 4,251,900 | 1,164.50 |
| 2015-08-17 | 1,156 | 1,164.5 | 1,148 | 1,150 | 4,099,200 | 1,150 |
| 2015-08-14 | 1,166 | 1,172.5 | 1,148 | 1,153 | 4,745,600 | 1,153 |
| 2015-08-13 | 1,164 | 1,173 | 1,159.5 | 1,164.5 | 5,109,100 | 1,164.50 |
| 2015-08-12 | 1,167.5 | 1,170 | 1,152 | 1,165 | 5,291,800 | 1,165 |
| 2015-08-11 | 1,184.5 | 1,191 | 1,162 | 1,162 | 7,440,300 | 1,162 |
| 2015-08-10 | 1,182 | 1,191.5 | 1,170 | 1,173 | 8,775,700 | 1,173 |
| 2015-08-07 | 1,184 | 1,199 | 1,167 | 1,188.5 | 18,612,200 | 1,188.50 |
| 2015-08-06 | 1,235.5 | 1,253.5 | 1,235.5 | 1,246.5 | 3,454,900 | 1,246.50 |
| 2015-08-05 | 1,216 | 1,240 | 1,211 | 1,232.5 | 3,102,300 | 1,232.50 |
| 2015-08-04 | 1,219.5 | 1,243.5 | 1,212 | 1,224 | 4,889,700 | 1,224 |
| 2015-08-03 | 1,222 | 1,222.5 | 1,209 | 1,216.5 | 2,669,200 | 1,216.50 |
| 2015-07-31 | 1,209.5 | 1,229 | 1,209 | 1,223.5 | 4,021,300 | 1,223.50 |
| 2015-07-30 | 1,193 | 1,214 | 1,191 | 1,199 | 4,267,800 | 1,199 |
| 2015-07-29 | 1,210 | 1,213 | 1,194.5 | 1,203 | 3,345,800 | 1,203 |
| 2015-07-28 | 1,207 | 1,219 | 1,202 | 1,210 | 3,740,400 | 1,210 |
| 2015-07-27 | 1,214 | 1,220 | 1,205 | 1,211 | 5,424,900 | 1,211 |
| 2015-07-24 | 1,219 | 1,224 | 1,202.5 | 1,206 | 3,722,300 | 1,206 |
| 2015-07-23 | 1,232.5 | 1,233.5 | 1,215.5 | 1,224.5 | 2,594,200 | 1,224.50 |
| 2015-07-22 | 1,230.5 | 1,236.5 | 1,222.5 | 1,233.5 | 3,754,600 | 1,233.50 |
| 2015-07-21 | 1,270 | 1,274.5 | 1,255.5 | 1,259 | 2,088,100 | 1,259 |
| 2015-07-17 | 1,246 | 1,264 | 1,242 | 1,255.5 | 3,419,600 | 1,255.50 |
| 2015-07-16 | 1,258.5 | 1,264 | 1,246.5 | 1,251 | 2,714,400 | 1,251 |
| 2015-07-15 | 1,240 | 1,255 | 1,236 | 1,252.5 | 3,602,000 | 1,252.50 |
| 2015-07-14 | 1,248 | 1,253.5 | 1,230.5 | 1,235 | 3,900,400 | 1,235 |
| 2015-07-13 | 1,227 | 1,234 | 1,215.5 | 1,229.5 | 3,861,600 | 1,229.50 |
| 2015-07-10 | 1,209.5 | 1,225 | 1,196.5 | 1,209.5 | 4,631,800 | 1,209.50 |
| 2015-07-09 | 1,189 | 1,204.5 | 1,167 | 1,204.5 | 6,616,300 | 1,204.50 |
| 2015-07-08 | 1,241 | 1,246.5 | 1,206.5 | 1,206.5 | 7,419,000 | 1,206.50 |
| 2015-07-07 | 1,244.5 | 1,253 | 1,239 | 1,243.5 | 5,298,700 | 1,243.50 |
| 2015-07-06 | 1,235 | 1,250.5 | 1,225.5 | 1,242 | 7,954,300 | 1,242 |
| 2015-07-03 | 1,268.5 | 1,273.5 | 1,263.5 | 1,270 | 2,812,700 | 1,270 |
| 2015-07-02 | 1,266.5 | 1,273 | 1,260 | 1,261 | 4,832,800 | 1,261 |
| 2015-07-01 | 1,264 | 1,273.5 | 1,258 | 1,258.5 | 6,191,800 | 1,258.50 |
| 2015-06-30 | 1,251.5 | 1,274 | 1,251.5 | 1,270 | 4,720,500 | 1,270 |
| 2015-06-29 | 1,241 | 1,262.5 | 1,235 | 1,255.5 | 5,566,900 | 1,255.50 |
| 2015-06-26 | 1,282 | 1,282.5 | 1,263.5 | 1,273 | 3,408,400 | 1,273 |
| 2015-06-25 | 1,266 | 1,289.5 | 1,265 | 1,283 | 4,064,900 | 1,283 |
| 2015-06-24 | 1,280 | 1,285 | 1,266 | 1,271.5 | 4,244,300 | 1,271.50 |
| 2015-06-23 | 1,275 | 1,287.5 | 1,272.5 | 1,276 | 4,802,000 | 1,276 |
| 2015-06-22 | 1,248 | 1,268.5 | 1,247.5 | 1,266 | 4,029,000 | 1,266 |
| 2015-06-19 | 1,243 | 1,247.5 | 1,230 | 1,247.5 | 4,903,700 | 1,247.50 |
| 2015-06-18 | 1,224 | 1,240.5 | 1,205.5 | 1,232.5 | 6,601,500 | 1,232.50 |
| 2015-06-17 | 1,233 | 1,234 | 1,220 | 1,226 | 3,538,900 | 1,226 |
| 2015-06-16 | 1,231.5 | 1,245 | 1,228.5 | 1,234.5 | 4,680,600 | 1,234.50 |
| 2015-06-15 | 1,241 | 1,246.5 | 1,231 | 1,241.5 | 3,757,900 | 1,241.50 |
| 2015-06-12 | 1,241.5 | 1,253 | 1,237.5 | 1,253 | 5,720,500 | 1,253 |
| 2015-06-11 | 1,257.5 | 1,261 | 1,248 | 1,252.5 | 3,280,700 | 1,252.50 |
| 2015-06-10 | 1,268 | 1,268.5 | 1,250 | 1,250 | 3,994,700 | 1,250 |
| 2015-06-09 | 1,305 | 1,305 | 1,263.5 | 1,265.5 | 4,816,300 | 1,265.50 |
| 2015-06-08 | 1,318.5 | 1,329.5 | 1,312 | 1,315 | 5,529,800 | 1,315 |
| 2015-06-05 | 1,312 | 1,313 | 1,295 | 1,302.5 | 2,883,500 | 1,302.50 |
| 2015-06-04 | 1,296 | 1,315 | 1,295 | 1,309 | 3,295,900 | 1,309 |
| 2015-06-03 | 1,293 | 1,302 | 1,287.5 | 1,295 | 2,401,000 | 1,295 |
| 2015-06-02 | 1,315 | 1,315 | 1,294.5 | 1,298 | 2,553,800 | 1,298 |
| 2015-06-01 | 1,289.5 | 1,299.5 | 1,281 | 1,298.5 | 3,310,400 | 1,298.50 |
| 2015-05-29 | 1,298 | 1,303.5 | 1,284 | 1,300 | 4,039,800 | 1,300 |
| 2015-05-28 | 1,300 | 1,316.5 | 1,297.5 | 1,301.5 | 5,260,100 | 1,301.50 |
| 2015-05-27 | 1,296.5 | 1,299 | 1,283 | 1,283 | 5,348,700 | 1,283 |
| 2015-05-26 | 1,282 | 1,300 | 1,278 | 1,296 | 3,425,500 | 1,296 |
| 2015-05-25 | 1,286.5 | 1,290 | 1,278 | 1,282.5 | 2,331,500 | 1,282.50 |
| 2015-05-22 | 1,284 | 1,286.5 | 1,273 | 1,285 | 3,470,200 | 1,285 |
| 2015-05-21 | 1,284 | 1,299 | 1,282 | 1,286.5 | 2,874,700 | 1,286.50 |
| 2015-05-20 | 1,299 | 1,299 | 1,283 | 1,283 | 3,679,000 | 1,283 |
| 2015-05-19 | 1,283 | 1,299 | 1,281 | 1,295 | 3,704,000 | 1,295 |
| 2015-05-18 | 1,259.5 | 1,285 | 1,259 | 1,282 | 3,483,500 | 1,282 |
| 2015-05-15 | 1,266 | 1,272 | 1,253 | 1,256 | 2,616,300 | 1,256 |
| 2015-05-14 | 1,242 | 1,264 | 1,242 | 1,259 | 3,487,900 | 1,259 |
| 2015-05-13 | 1,242.5 | 1,260.5 | 1,240.5 | 1,255.5 | 5,952,800 | 1,255.50 |
| 2015-05-12 | 1,265 | 1,266 | 1,242.5 | 1,251.5 | 5,821,300 | 1,251.50 |
| 2015-05-11 | 1,281.5 | 1,295.5 | 1,271.5 | 1,275.5 | 5,826,600 | 1,275.50 |
| 2015-05-08 | 1,261.5 | 1,271.5 | 1,253 | 1,255.5 | 5,512,300 | 1,255.50 |
| 2015-05-07 | 1,249.5 | 1,273 | 1,245 | 1,257.5 | 6,033,900 | 1,257.50 |
| 2015-05-01 | 1,253.5 | 1,264.5 | 1,245.5 | 1,258.5 | 6,476,600 | 1,258.50 |
| 2015-04-30 | 1,254 | 1,277 | 1,248 | 1,250 | 18,849,400 | 1,250 |
| 2015-04-28 | 1,366 | 1,377 | 1,355 | 1,373.5 | 3,012,700 | 1,373.50 |
| 2015-04-27 | 1,370 | 1,375 | 1,349 | 1,368.5 | 3,835,700 | 1,368.50 |
| 2015-04-24 | 1,339 | 1,379.5 | 1,332 | 1,359.5 | 5,233,000 | 1,359.50 |
| 2015-04-23 | 1,325 | 1,358.5 | 1,322.5 | 1,330 | 4,449,700 | 1,330 |
| 2015-04-22 | 1,335 | 1,352.5 | 1,321 | 1,326 | 4,606,500 | 1,326 |
| 2015-04-21 | 1,333.5 | 1,334 | 1,323 | 1,332.5 | 3,184,000 | 1,332.50 |
| 2015-04-20 | 1,337.5 | 1,339 | 1,315 | 1,330.5 | 2,230,000 | 1,330.50 |
| 2015-04-17 | 1,339 | 1,339 | 1,321 | 1,337.5 | 3,286,400 | 1,337.50 |
| 2015-04-16 | 1,307 | 1,335 | 1,303 | 1,335 | 4,894,900 | 1,335 |
| 2015-04-15 | 1,354 | 1,358 | 1,322.5 | 1,330.5 | 4,148,500 | 1,330.50 |
| 2015-04-14 | 1,342 | 1,361 | 1,337.5 | 1,354.5 | 2,233,000 | 1,354.50 |
| 2015-04-13 | 1,316.5 | 1,346 | 1,316 | 1,342.5 | 3,344,500 | 1,342.50 |
| 2015-04-10 | 1,320 | 1,322 | 1,310.5 | 1,318.5 | 4,988,900 | 1,318.50 |
| 2015-04-09 | 1,317 | 1,329 | 1,313 | 1,322.5 | 3,487,700 | 1,322.50 |
| 2015-04-08 | 1,327 | 1,338.5 | 1,322.5 | 1,326.5 | 3,621,700 | 1,326.50 |
| 2015-04-07 | 1,311 | 1,327 | 1,300.5 | 1,322.5 | 3,335,700 | 1,322.50 |
| 2015-04-06 | 1,300 | 1,312 | 1,291.5 | 1,310 | 1,776,700 | 1,310 |
| 2015-04-03 | 1,304 | 1,315 | 1,295.5 | 1,312.5 | 3,584,900 | 1,312.50 |
| 2015-04-02 | 1,306 | 1,315 | 1,300 | 1,303 | 4,938,700 | 1,303 |
| 2015-04-01 | 1,294 | 1,304.5 | 1,282 | 1,285 | 8,137,400 | 1,285 |
| 2015-03-31 | 1,317 | 1,328.5 | 1,308 | 1,308 | 5,944,100 | 1,308 |
| 2015-03-30 | 1,310 | 1,318 | 1,300 | 1,309.5 | 5,318,600 | 1,309.50 |
| 2015-03-27 | 1,311 | 1,319 | 1,283 | 1,305 | 9,397,300 | 1,305 |
| 2015-03-26 | 1,353 | 1,356.5 | 1,328 | 1,331 | 6,849,100 | 1,331 |
| 2015-03-25 | 1,303 | 1,357.5 | 1,302 | 1,353 | 9,428,700 | 1,353 |
| 2015-03-24 | 1,295 | 1,298.5 | 1,273 | 1,292 | 9,574,000 | 1,292 |
| 2015-03-23 | 1,319 | 1,319 | 1,300 | 1,309.5 | 3,820,700 | 1,309.50 |
| 2015-03-20 | 1,292 | 1,311.5 | 1,275.5 | 1,310.5 | 6,385,300 | 1,310.50 |
| 2015-03-19 | 1,272 | 1,304.5 | 1,269.5 | 1,295.5 | 9,156,900 | 1,295.50 |
| 2015-03-18 | 1,261 | 1,272.5 | 1,261 | 1,267 | 5,600,200 | 1,267 |
| 2015-03-17 | 1,236 | 1,258 | 1,231.5 | 1,249.5 | 4,581,900 | 1,249.50 |
| 2015-03-16 | 1,230 | 1,233 | 1,222 | 1,230.5 | 3,539,600 | 1,230.50 |
| 2015-03-13 | 1,223.5 | 1,240.5 | 1,213 | 1,235 | 7,239,100 | 1,235 |
| 2015-03-12 | 1,212 | 1,221 | 1,201.5 | 1,218.5 | 5,702,300 | 1,218.50 |
| 2015-03-11 | 1,223.5 | 1,230 | 1,214 | 1,217 | 5,792,600 | 1,217 |
| 2015-03-10 | 1,250 | 1,256.5 | 1,222.5 | 1,236.5 | 5,725,600 | 1,236.50 |
| 2015-03-09 | 1,240 | 1,246 | 1,230 | 1,245 | 5,505,300 | 1,245 |
| 2015-03-06 | 1,225 | 1,247.5 | 1,221.5 | 1,242 | 6,386,400 | 1,242 |
| 2015-03-05 | 1,191 | 1,228 | 1,189.5 | 1,224.5 | 7,976,300 | 1,224.50 |
| 2015-03-04 | 1,180 | 1,195 | 1,160.5 | 1,191 | 5,802,800 | 1,191 |
| 2015-03-03 | 1,186 | 1,187.5 | 1,171.5 | 1,185 | 6,758,000 | 1,185 |
| 2015-03-02 | 1,192.5 | 1,194 | 1,180.5 | 1,182.5 | 4,860,200 | 1,182.50 |
| 2015-02-27 | 1,191.5 | 1,204 | 1,172.5 | 1,188.5 | 7,513,700 | 1,188.50 |
| 2015-02-26 | 1,191.5 | 1,196 | 1,182.5 | 1,194 | 4,767,500 | 1,194 |
| 2015-02-25 | 1,215 | 1,217.5 | 1,191 | 1,204 | 5,702,100 | 1,204 |
| 2015-02-24 | 1,226.5 | 1,228 | 1,213 | 1,223.5 | 5,133,900 | 1,223.50 |
| 2015-02-23 | 1,230.5 | 1,238 | 1,220 | 1,226.5 | 4,326,400 | 1,226.50 |
| 2015-02-20 | 1,200 | 1,232 | 1,200 | 1,226.5 | 6,718,600 | 1,226.50 |
| 2015-02-19 | 1,179 | 1,199.5 | 1,172 | 1,194 | 4,873,200 | 1,194 |
| 2015-02-18 | 1,190 | 1,191.5 | 1,178 | 1,179.5 | 4,046,800 | 1,179.50 |
| 2015-02-17 | 1,169 | 1,190 | 1,168.5 | 1,179.5 | 4,422,200 | 1,179.50 |
| 2015-02-16 | 1,155.5 | 1,173 | 1,155 | 1,167.5 | 5,782,500 | 1,167.50 |
| 2015-02-13 | 1,137 | 1,154.5 | 1,134 | 1,150 | 6,434,500 | 1,150 |
| 2015-02-12 | 1,137 | 1,137 | 1,121 | 1,131.5 | 8,048,000 | 1,131.50 |
| 2015-02-10 | 1,113 | 1,125.5 | 1,109 | 1,114 | 5,437,300 | 1,114 |
| 2015-02-09 | 1,113.5 | 1,116.5 | 1,104 | 1,112 | 4,929,200 | 1,112 |
| 2015-02-06 | 1,117 | 1,119 | 1,104 | 1,108.5 | 4,997,200 | 1,108.50 |
| 2015-02-05 | 1,120 | 1,120 | 1,100.5 | 1,107 | 6,111,000 | 1,107 |
| 2015-02-04 | 1,110 | 1,122 | 1,100.5 | 1,113.5 | 9,735,500 | 1,113.50 |
| 2015-02-03 | 1,125.5 | 1,127 | 1,110 | 1,122 | 6,189,400 | 1,122 |
| 2015-02-02 | 1,100 | 1,131.5 | 1,093.5 | 1,119.5 | 9,670,200 | 1,119.50 |
| 2015-01-30 | 1,167.5 | 1,177 | 1,156 | 1,157 | 4,722,800 | 1,157 |
| 2015-01-29 | 1,165 | 1,175 | 1,155.5 | 1,162.5 | 4,138,200 | 1,162.50 |
| 2015-01-28 | 1,178.5 | 1,185 | 1,171.5 | 1,176.5 | 3,858,500 | 1,176.50 |
| 2015-01-27 | 1,196.5 | 1,207 | 1,190 | 1,190.5 | 3,925,500 | 1,190.50 |
| 2015-01-26 | 1,161.5 | 1,178 | 1,157 | 1,177 | 3,215,900 | 1,177 |
| 2015-01-23 | 1,165.5 | 1,194 | 1,163 | 1,180 | 6,129,800 | 1,180 |
| 2015-01-22 | 1,148.5 | 1,155.5 | 1,140 | 1,149.5 | 4,306,200 | 1,149.50 |
| 2015-01-21 | 1,165 | 1,169.5 | 1,132 | 1,149 | 7,737,000 | 1,149 |
| 2015-01-20 | 1,160 | 1,185.5 | 1,157.5 | 1,183 | 3,337,000 | 1,183 |
| 2015-01-19 | 1,165 | 1,167 | 1,152.5 | 1,157 | 3,045,800 | 1,157 |
| 2015-01-16 | 1,137.5 | 1,160 | 1,124.5 | 1,159 | 5,292,400 | 1,159 |
| 2015-01-15 | 1,146 | 1,159 | 1,144 | 1,155 | 5,312,200 | 1,155 |
| 2015-01-14 | 1,161.5 | 1,170 | 1,141 | 1,144 | 6,183,800 | 1,144 |
| 2015-01-13 | 1,179 | 1,182 | 1,156 | 1,175 | 4,452,700 | 1,175 |
| 2015-01-09 | 1,191 | 1,204.5 | 1,182.5 | 1,188 | 3,801,000 | 1,188 |
| 2015-01-08 | 1,196.5 | 1,198.5 | 1,178.5 | 1,183.5 | 3,295,200 | 1,183.50 |
| 2015-01-07 | 1,177.5 | 1,184 | 1,170 | 1,179 | 3,902,200 | 1,179 |
| 2015-01-06 | 1,200 | 1,204 | 1,188 | 1,190 | 4,554,500 | 1,190 |
| 2015-01-05 | 1,225.5 | 1,237.5 | 1,206.5 | 1,226 | 3,245,400 | 1,226 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
