7911 TOPPANホールディングス(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 | 1,122 | 1,127 | 1,117 | 1,119 | 1,202,000 | 2,238 |
| 2015-12-29 | 1,105 | 1,124 | 1,103 | 1,122 | 1,099,000 | 2,244 |
| 2015-12-28 | 1,112 | 1,116 | 1,098 | 1,109 | 977,000 | 2,218 |
| 2015-12-25 | 1,111 | 1,116 | 1,103 | 1,108 | 954,000 | 2,216 |
| 2015-12-24 | 1,122 | 1,129 | 1,107 | 1,111 | 1,778,000 | 2,222 |
| 2015-12-22 | 1,095 | 1,112 | 1,093 | 1,107 | 2,856,000 | 2,214 |
| 2015-12-21 | 1,124 | 1,125 | 1,092 | 1,108 | 4,989,000 | 2,216 |
| 2015-12-18 | 1,083 | 1,114 | 1,064 | 1,064 | 3,530,000 | 2,128 |
| 2015-12-17 | 1,075 | 1,081 | 1,066 | 1,075 | 3,255,000 | 2,150 |
| 2015-12-16 | 1,065 | 1,076 | 1,061 | 1,069 | 2,283,000 | 2,138 |
| 2015-12-15 | 1,073 | 1,081 | 1,051 | 1,051 | 2,010,000 | 2,102 |
| 2015-12-14 | 1,059 | 1,067 | 1,050 | 1,065 | 2,091,000 | 2,130 |
| 2015-12-11 | 1,048 | 1,086 | 1,048 | 1,079 | 4,007,000 | 2,158 |
| 2015-12-10 | 1,082 | 1,088 | 1,076 | 1,078 | 1,880,000 | 2,156 |
| 2015-12-09 | 1,097 | 1,101 | 1,082 | 1,086 | 1,925,000 | 2,172 |
| 2015-12-08 | 1,105 | 1,115 | 1,098 | 1,098 | 1,032,000 | 2,196 |
| 2015-12-07 | 1,111 | 1,118 | 1,102 | 1,105 | 1,403,000 | 2,210 |
| 2015-12-04 | 1,104 | 1,111 | 1,093 | 1,097 | 1,994,000 | 2,194 |
| 2015-12-03 | 1,120 | 1,130 | 1,114 | 1,126 | 1,869,000 | 2,252 |
| 2015-12-02 | 1,107 | 1,122 | 1,103 | 1,119 | 1,774,000 | 2,238 |
| 2015-12-01 | 1,101 | 1,110 | 1,099 | 1,105 | 2,335,000 | 2,210 |
| 2015-11-30 | 1,106 | 1,106 | 1,080 | 1,080 | 4,641,000 | 2,160 |
| 2015-11-27 | 1,123 | 1,124 | 1,107 | 1,110 | 1,277,000 | 2,220 |
| 2015-11-26 | 1,118 | 1,126 | 1,113 | 1,122 | 1,624,000 | 2,244 |
| 2015-11-25 | 1,113 | 1,115 | 1,105 | 1,110 | 2,619,000 | 2,220 |
| 2015-11-24 | 1,119 | 1,124 | 1,112 | 1,120 | 1,933,000 | 2,240 |
| 2015-11-20 | 1,116 | 1,125 | 1,111 | 1,125 | 1,513,000 | 2,250 |
| 2015-11-19 | 1,126 | 1,132 | 1,117 | 1,125 | 2,132,000 | 2,250 |
| 2015-11-18 | 1,103 | 1,116 | 1,099 | 1,114 | 2,690,000 | 2,228 |
| 2015-11-17 | 1,094 | 1,102 | 1,091 | 1,091 | 2,739,000 | 2,182 |
| 2015-11-16 | 1,072 | 1,091 | 1,070 | 1,085 | 2,131,000 | 2,170 |
| 2015-11-13 | 1,076 | 1,089 | 1,070 | 1,085 | 2,258,000 | 2,170 |
| 2015-11-12 | 1,080 | 1,099 | 1,078 | 1,083 | 2,958,000 | 2,166 |
| 2015-11-11 | 1,049 | 1,054 | 1,034 | 1,046 | 3,089,000 | 2,092 |
| 2015-11-10 | 1,078 | 1,080 | 1,056 | 1,075 | 2,618,000 | 2,150 |
| 2015-11-09 | 1,092 | 1,102 | 1,088 | 1,094 | 2,762,000 | 2,188 |
| 2015-11-06 | 1,081 | 1,092 | 1,074 | 1,087 | 1,968,000 | 2,174 |
| 2015-11-05 | 1,077 | 1,090 | 1,074 | 1,081 | 1,618,000 | 2,162 |
| 2015-11-04 | 1,074 | 1,087 | 1,073 | 1,074 | 1,770,000 | 2,148 |
| 2015-11-02 | 1,065 | 1,071 | 1,053 | 1,057 | 1,823,000 | 2,114 |
| 2015-10-30 | 1,073 | 1,093 | 1,070 | 1,090 | 2,056,000 | 2,180 |
| 2015-10-29 | 1,062 | 1,075 | 1,061 | 1,072 | 2,291,000 | 2,144 |
| 2015-10-28 | 1,059 | 1,066 | 1,055 | 1,060 | 1,752,000 | 2,120 |
| 2015-10-27 | 1,069 | 1,075 | 1,055 | 1,058 | 2,253,000 | 2,116 |
| 2015-10-26 | 1,060 | 1,074 | 1,058 | 1,066 | 1,449,000 | 2,132 |
| 2015-10-23 | 1,054 | 1,062 | 1,050 | 1,055 | 2,016,000 | 2,110 |
| 2015-10-22 | 1,027 | 1,042 | 1,026 | 1,029 | 1,745,000 | 2,058 |
| 2015-10-21 | 1,022 | 1,048 | 1,014 | 1,044 | 1,430,000 | 2,088 |
| 2015-10-20 | 1,026 | 1,028 | 1,017 | 1,021 | 1,458,000 | 2,042 |
| 2015-10-19 | 1,030 | 1,039 | 1,023 | 1,033 | 1,961,000 | 2,066 |
| 2015-10-16 | 1,026 | 1,042 | 1,022 | 1,025 | 1,735,000 | 2,050 |
| 2015-10-15 | 1,001 | 1,026 | 999 | 1,022 | 1,431,000 | 2,044 |
| 2015-10-14 | 1,013 | 1,018 | 997 | 999 | 2,030,000 | 1,998 |
| 2015-10-13 | 1,019 | 1,026 | 1,014 | 1,022 | 2,103,000 | 2,044 |
| 2015-10-09 | 1,008 | 1,029 | 993 | 1,026 | 3,310,000 | 2,052 |
| 2015-10-08 | 995 | 1,000 | 987 | 993 | 1,953,000 | 1,986 |
| 2015-10-07 | 978 | 999 | 978 | 998 | 2,022,000 | 1,996 |
| 2015-10-06 | 986 | 988 | 977 | 982 | 2,250,000 | 1,964 |
| 2015-10-05 | 959 | 968 | 947 | 963 | 1,758,000 | 1,926 |
| 2015-10-02 | 950 | 954 | 945 | 952 | 1,532,000 | 1,904 |
| 2015-10-01 | 964 | 964 | 944 | 954 | 2,699,000 | 1,908 |
| 2015-09-30 | 951 | 966 | 946 | 961 | 3,046,000 | 1,922 |
| 2015-09-29 | 950 | 951 | 929 | 938 | 2,936,000 | 1,876 |
| 2015-09-28 | 966 | 973 | 954 | 962 | 1,289,000 | 1,924 |
| 2015-09-25 | 954 | 968 | 947 | 966 | 2,377,000 | 1,932 |
| 2015-09-24 | 964 | 978 | 952 | 952 | 2,825,000 | 1,904 |
| 2015-09-18 | 994 | 994 | 970 | 971 | 3,150,000 | 1,942 |
| 2015-09-17 | 1,006 | 1,008 | 994 | 1,000 | 1,555,000 | 2,000 |
| 2015-09-16 | 1,015 | 1,016 | 994 | 997 | 1,587,000 | 1,994 |
| 2015-09-15 | 1,004 | 1,021 | 1,002 | 1,011 | 1,661,000 | 2,022 |
| 2015-09-14 | 1,010 | 1,013 | 994 | 997 | 1,544,000 | 1,994 |
| 2015-09-11 | 988 | 1,008 | 986 | 1,006 | 3,288,000 | 2,012 |
| 2015-09-10 | 991 | 997 | 981 | 992 | 2,255,000 | 1,984 |
| 2015-09-09 | 990 | 1,018 | 984 | 1,018 | 2,753,000 | 2,036 |
| 2015-09-08 | 974 | 980 | 954 | 954 | 1,726,000 | 1,908 |
| 2015-09-07 | 957 | 977 | 947 | 974 | 2,894,000 | 1,948 |
| 2015-09-04 | 965 | 973 | 949 | 961 | 3,452,000 | 1,922 |
| 2015-09-03 | 967 | 981 | 958 | 960 | 1,880,000 | 1,920 |
| 2015-09-02 | 953 | 983 | 951 | 958 | 3,998,000 | 1,916 |
| 2015-09-01 | 998 | 1,002 | 968 | 968 | 2,672,000 | 1,936 |
| 2015-08-31 | 993 | 1,008 | 983 | 1,007 | 2,216,000 | 2,014 |
| 2015-08-28 | 991 | 1,003 | 983 | 995 | 2,044,000 | 1,990 |
| 2015-08-27 | 974 | 990 | 963 | 966 | 2,574,000 | 1,932 |
| 2015-08-26 | 928 | 965 | 920 | 964 | 4,243,000 | 1,928 |
| 2015-08-25 | 928 | 965 | 915 | 918 | 5,390,000 | 1,836 |
| 2015-08-24 | 979 | 987 | 941 | 943 | 5,038,000 | 1,886 |
| 2015-08-21 | 1,014 | 1,014 | 992 | 994 | 2,379,000 | 1,988 |
| 2015-08-20 | 1,057 | 1,057 | 1,036 | 1,036 | 1,573,000 | 2,072 |
| 2015-08-19 | 1,075 | 1,080 | 1,063 | 1,065 | 1,256,000 | 2,130 |
| 2015-08-18 | 1,073 | 1,086 | 1,070 | 1,079 | 1,422,000 | 2,158 |
| 2015-08-17 | 1,060 | 1,071 | 1,053 | 1,068 | 1,289,000 | 2,136 |
| 2015-08-14 | 1,069 | 1,069 | 1,056 | 1,056 | 2,028,000 | 2,112 |
| 2015-08-13 | 1,069 | 1,069 | 1,047 | 1,064 | 1,263,000 | 2,128 |
| 2015-08-12 | 1,072 | 1,083 | 1,059 | 1,064 | 1,652,000 | 2,128 |
| 2015-08-11 | 1,095 | 1,099 | 1,061 | 1,073 | 1,995,000 | 2,146 |
| 2015-08-10 | 1,090 | 1,097 | 1,080 | 1,086 | 1,983,000 | 2,172 |
| 2015-08-07 | 1,079 | 1,092 | 1,073 | 1,085 | 1,342,000 | 2,170 |
| 2015-08-06 | 1,088 | 1,108 | 1,087 | 1,093 | 3,440,000 | 2,186 |
| 2015-08-05 | 1,070 | 1,079 | 1,063 | 1,072 | 1,165,000 | 2,144 |
| 2015-08-04 | 1,072 | 1,079 | 1,065 | 1,071 | 1,071,000 | 2,142 |
| 2015-08-03 | 1,070 | 1,072 | 1,057 | 1,072 | 1,141,000 | 2,144 |
| 2015-07-31 | 1,064 | 1,079 | 1,062 | 1,079 | 1,836,000 | 2,158 |
| 2015-07-30 | 1,057 | 1,066 | 1,054 | 1,060 | 1,715,000 | 2,120 |
| 2015-07-29 | 1,041 | 1,062 | 1,040 | 1,056 | 1,410,000 | 2,112 |
| 2015-07-28 | 1,049 | 1,058 | 1,038 | 1,050 | 1,312,000 | 2,100 |
| 2015-07-27 | 1,065 | 1,071 | 1,047 | 1,053 | 1,109,000 | 2,106 |
| 2015-07-24 | 1,078 | 1,082 | 1,068 | 1,070 | 767,000 | 2,140 |
| 2015-07-23 | 1,086 | 1,090 | 1,080 | 1,085 | 1,041,000 | 2,170 |
| 2015-07-22 | 1,080 | 1,088 | 1,075 | 1,078 | 1,399,000 | 2,156 |
| 2015-07-21 | 1,079 | 1,093 | 1,079 | 1,087 | 1,897,000 | 2,174 |
| 2015-07-17 | 1,072 | 1,075 | 1,066 | 1,067 | 843,000 | 2,134 |
| 2015-07-16 | 1,070 | 1,077 | 1,065 | 1,076 | 1,849,000 | 2,152 |
| 2015-07-15 | 1,057 | 1,067 | 1,053 | 1,065 | 1,806,000 | 2,130 |
| 2015-07-14 | 1,065 | 1,066 | 1,047 | 1,057 | 1,843,000 | 2,114 |
| 2015-07-13 | 1,020 | 1,041 | 1,020 | 1,037 | 1,962,000 | 2,074 |
| 2015-07-10 | 1,007 | 1,022 | 996 | 1,006 | 3,066,000 | 2,012 |
| 2015-07-09 | 993 | 1,005 | 970 | 1,003 | 3,422,000 | 2,006 |
| 2015-07-08 | 1,030 | 1,048 | 1,004 | 1,004 | 3,343,000 | 2,008 |
| 2015-07-07 | 1,040 | 1,049 | 1,040 | 1,045 | 1,589,000 | 2,090 |
| 2015-07-06 | 1,020 | 1,036 | 1,018 | 1,021 | 2,249,000 | 2,042 |
| 2015-07-03 | 1,039 | 1,044 | 1,032 | 1,040 | 1,448,000 | 2,080 |
| 2015-07-02 | 1,048 | 1,050 | 1,038 | 1,043 | 1,137,000 | 2,086 |
| 2015-07-01 | 1,033 | 1,040 | 1,025 | 1,034 | 1,559,000 | 2,068 |
| 2015-06-30 | 1,026 | 1,039 | 1,021 | 1,024 | 2,388,000 | 2,048 |
| 2015-06-29 | 1,041 | 1,044 | 1,022 | 1,024 | 2,728,000 | 2,048 |
| 2015-06-26 | 1,066 | 1,073 | 1,059 | 1,065 | 1,820,000 | 2,130 |
| 2015-06-25 | 1,062 | 1,072 | 1,058 | 1,062 | 1,397,000 | 2,124 |
| 2015-06-24 | 1,070 | 1,072 | 1,057 | 1,060 | 2,116,000 | 2,120 |
| 2015-06-23 | 1,063 | 1,079 | 1,060 | 1,061 | 3,231,000 | 2,122 |
| 2015-06-22 | 1,050 | 1,062 | 1,048 | 1,060 | 1,444,000 | 2,120 |
| 2015-06-19 | 1,061 | 1,068 | 1,047 | 1,047 | 2,240,000 | 2,094 |
| 2015-06-18 | 1,056 | 1,060 | 1,050 | 1,052 | 2,228,000 | 2,104 |
| 2015-06-17 | 1,070 | 1,073 | 1,061 | 1,064 | 1,668,000 | 2,128 |
| 2015-06-16 | 1,075 | 1,077 | 1,062 | 1,071 | 1,611,000 | 2,142 |
| 2015-06-15 | 1,066 | 1,086 | 1,064 | 1,083 | 1,959,000 | 2,166 |
| 2015-06-12 | 1,060 | 1,071 | 1,053 | 1,069 | 5,026,000 | 2,138 |
| 2015-06-11 | 1,046 | 1,056 | 1,031 | 1,047 | 2,072,000 | 2,094 |
| 2015-06-10 | 1,055 | 1,058 | 1,035 | 1,038 | 2,547,000 | 2,076 |
| 2015-06-09 | 1,071 | 1,075 | 1,059 | 1,059 | 1,695,000 | 2,118 |
| 2015-06-08 | 1,078 | 1,085 | 1,071 | 1,080 | 1,624,000 | 2,160 |
| 2015-06-05 | 1,066 | 1,081 | 1,062 | 1,078 | 1,435,000 | 2,156 |
| 2015-06-04 | 1,065 | 1,076 | 1,061 | 1,074 | 1,739,000 | 2,148 |
| 2015-06-03 | 1,060 | 1,065 | 1,055 | 1,059 | 1,639,000 | 2,118 |
| 2015-06-02 | 1,060 | 1,069 | 1,057 | 1,061 | 1,578,000 | 2,122 |
| 2015-06-01 | 1,048 | 1,060 | 1,042 | 1,059 | 1,605,000 | 2,118 |
| 2015-05-29 | 1,058 | 1,062 | 1,047 | 1,053 | 4,224,000 | 2,106 |
| 2015-05-28 | 1,055 | 1,056 | 1,047 | 1,055 | 1,576,000 | 2,110 |
| 2015-05-27 | 1,060 | 1,061 | 1,028 | 1,046 | 3,216,000 | 2,092 |
| 2015-05-26 | 1,066 | 1,068 | 1,059 | 1,065 | 1,185,000 | 2,130 |
| 2015-05-25 | 1,062 | 1,072 | 1,062 | 1,068 | 834,000 | 2,136 |
| 2015-05-22 | 1,070 | 1,071 | 1,049 | 1,058 | 1,310,000 | 2,116 |
| 2015-05-21 | 1,068 | 1,076 | 1,065 | 1,074 | 1,330,000 | 2,148 |
| 2015-05-20 | 1,059 | 1,067 | 1,050 | 1,064 | 1,220,000 | 2,128 |
| 2015-05-19 | 1,050 | 1,066 | 1,046 | 1,049 | 2,601,000 | 2,098 |
| 2015-05-18 | 1,030 | 1,044 | 1,029 | 1,044 | 1,400,000 | 2,088 |
| 2015-05-15 | 1,045 | 1,056 | 1,023 | 1,032 | 2,568,000 | 2,064 |
| 2015-05-14 | 1,057 | 1,057 | 1,033 | 1,037 | 2,252,000 | 2,074 |
| 2015-05-13 | 1,048 | 1,080 | 1,048 | 1,069 | 4,467,000 | 2,138 |
| 2015-05-12 | 1,017 | 1,032 | 1,008 | 1,026 | 1,949,000 | 2,052 |
| 2015-05-11 | 1,001 | 1,017 | 1,001 | 1,017 | 1,461,000 | 2,034 |
| 2015-05-08 | 982 | 994 | 979 | 989 | 1,878,000 | 1,978 |
| 2015-05-07 | 989 | 1,001 | 980 | 982 | 2,298,000 | 1,964 |
| 2015-05-01 | 1,007 | 1,007 | 992 | 1,001 | 1,944,000 | 2,002 |
| 2015-04-30 | 1,004 | 1,015 | 1,002 | 1,007 | 2,474,000 | 2,014 |
| 2015-04-28 | 1,004 | 1,017 | 999 | 1,017 | 2,289,000 | 2,034 |
| 2015-04-27 | 1,003 | 1,007 | 999 | 1,002 | 1,439,000 | 2,004 |
| 2015-04-24 | 1,000 | 1,016 | 998 | 1,003 | 2,121,000 | 2,006 |
| 2015-04-23 | 1,000 | 1,000 | 995 | 1,000 | 1,610,000 | 2,000 |
| 2015-04-22 | 994 | 998 | 989 | 998 | 2,047,000 | 1,996 |
| 2015-04-21 | 976 | 990 | 972 | 990 | 1,666,000 | 1,980 |
| 2015-04-20 | 971 | 983 | 965 | 977 | 1,583,000 | 1,954 |
| 2015-04-17 | 980 | 990 | 980 | 982 | 1,592,000 | 1,964 |
| 2015-04-16 | 981 | 989 | 974 | 984 | 1,702,000 | 1,968 |
| 2015-04-15 | 978 | 986 | 975 | 980 | 1,757,000 | 1,960 |
| 2015-04-14 | 970 | 984 | 968 | 980 | 1,386,000 | 1,960 |
| 2015-04-13 | 984 | 989 | 976 | 976 | 2,230,000 | 1,952 |
| 2015-04-10 | 985 | 988 | 969 | 981 | 3,427,000 | 1,962 |
| 2015-04-09 | 980 | 989 | 972 | 989 | 2,500,000 | 1,978 |
| 2015-04-08 | 958 | 976 | 958 | 976 | 2,574,000 | 1,952 |
| 2015-04-07 | 949 | 957 | 945 | 952 | 2,107,000 | 1,904 |
| 2015-04-06 | 933 | 946 | 932 | 941 | 1,460,000 | 1,882 |
| 2015-04-03 | 940 | 949 | 938 | 943 | 1,334,000 | 1,886 |
| 2015-04-02 | 931 | 952 | 929 | 942 | 2,177,000 | 1,884 |
| 2015-04-01 | 923 | 932 | 916 | 922 | 3,088,000 | 1,844 |
| 2015-03-31 | 945 | 950 | 926 | 926 | 2,530,000 | 1,852 |
| 2015-03-30 | 930 | 938 | 923 | 934 | 2,281,000 | 1,868 |
| 2015-03-27 | 944 | 944 | 921 | 931 | 3,038,000 | 1,862 |
| 2015-03-26 | 951 | 951 | 941 | 947 | 2,511,000 | 1,894 |
| 2015-03-25 | 955 | 963 | 950 | 956 | 2,121,000 | 1,912 |
| 2015-03-24 | 952 | 963 | 948 | 957 | 3,482,000 | 1,914 |
| 2015-03-23 | 935 | 948 | 933 | 948 | 1,805,000 | 1,896 |
| 2015-03-20 | 918 | 935 | 918 | 934 | 2,710,000 | 1,868 |
| 2015-03-19 | 911 | 923 | 909 | 922 | 2,375,000 | 1,844 |
| 2015-03-18 | 903 | 919 | 903 | 916 | 2,204,000 | 1,832 |
| 2015-03-17 | 900 | 906 | 893 | 906 | 1,743,000 | 1,812 |
| 2015-03-16 | 888 | 896 | 884 | 895 | 1,292,000 | 1,790 |
| 2015-03-13 | 891 | 893 | 883 | 889 | 3,994,000 | 1,778 |
| 2015-03-12 | 876 | 889 | 874 | 887 | 1,705,000 | 1,774 |
| 2015-03-11 | 870 | 876 | 865 | 872 | 1,507,000 | 1,744 |
| 2015-03-10 | 880 | 883 | 866 | 871 | 2,621,000 | 1,742 |
| 2015-03-09 | 875 | 876 | 868 | 873 | 1,394,000 | 1,746 |
| 2015-03-06 | 870 | 879 | 870 | 878 | 1,708,000 | 1,756 |
| 2015-03-05 | 860 | 868 | 859 | 865 | 1,213,000 | 1,730 |
| 2015-03-04 | 863 | 865 | 854 | 861 | 1,107,000 | 1,722 |
| 2015-03-03 | 868 | 872 | 858 | 868 | 1,636,000 | 1,736 |
| 2015-03-02 | 855 | 862 | 854 | 862 | 1,326,000 | 1,724 |
| 2015-02-27 | 858 | 859 | 851 | 858 | 1,911,000 | 1,716 |
| 2015-02-26 | 845 | 855 | 839 | 855 | 1,891,000 | 1,710 |
| 2015-02-25 | 846 | 850 | 840 | 844 | 1,349,000 | 1,688 |
| 2015-02-24 | 847 | 847 | 840 | 846 | 1,517,000 | 1,692 |
| 2015-02-23 | 854 | 855 | 839 | 846 | 1,715,000 | 1,692 |
| 2015-02-20 | 853 | 855 | 842 | 847 | 1,461,000 | 1,694 |
| 2015-02-19 | 844 | 855 | 844 | 855 | 1,535,000 | 1,710 |
| 2015-02-18 | 840 | 848 | 837 | 847 | 1,628,000 | 1,694 |
| 2015-02-17 | 834 | 847 | 832 | 837 | 1,713,000 | 1,674 |
| 2015-02-16 | 823 | 834 | 819 | 832 | 1,396,000 | 1,664 |
| 2015-02-13 | 828 | 832 | 816 | 823 | 2,377,000 | 1,646 |
| 2015-02-12 | 817 | 840 | 817 | 839 | 2,583,000 | 1,678 |
| 2015-02-10 | 803 | 809 | 801 | 809 | 1,148,000 | 1,618 |
| 2015-02-09 | 804 | 810 | 799 | 804 | 1,332,000 | 1,608 |
| 2015-02-06 | 806 | 810 | 802 | 803 | 1,662,000 | 1,606 |
| 2015-02-05 | 803 | 809 | 793 | 802 | 1,736,000 | 1,604 |
| 2015-02-04 | 787 | 801 | 787 | 799 | 1,895,000 | 1,598 |
| 2015-02-03 | 795 | 798 | 776 | 780 | 2,362,000 | 1,560 |
| 2015-02-02 | 784 | 796 | 781 | 794 | 1,358,000 | 1,588 |
| 2015-01-30 | 799 | 799 | 787 | 792 | 1,791,000 | 1,584 |
| 2015-01-29 | 782 | 796 | 782 | 791 | 1,657,000 | 1,582 |
| 2015-01-28 | 779 | 794 | 777 | 792 | 1,368,000 | 1,584 |
| 2015-01-27 | 778 | 786 | 777 | 786 | 1,255,000 | 1,572 |
| 2015-01-26 | 764 | 774 | 763 | 773 | 896,000 | 1,546 |
| 2015-01-23 | 772 | 775 | 768 | 775 | 867,000 | 1,550 |
| 2015-01-22 | 756 | 766 | 751 | 766 | 1,434,000 | 1,532 |
| 2015-01-21 | 766 | 771 | 756 | 758 | 1,877,000 | 1,516 |
| 2015-01-20 | 757 | 774 | 756 | 774 | 1,408,000 | 1,548 |
| 2015-01-19 | 759 | 761 | 751 | 760 | 1,103,000 | 1,520 |
| 2015-01-16 | 749 | 754 | 739 | 750 | 1,570,000 | 1,500 |
| 2015-01-15 | 754 | 768 | 750 | 766 | 2,036,000 | 1,532 |
| 2015-01-14 | 749 | 757 | 747 | 749 | 1,816,000 | 1,498 |
| 2015-01-13 | 746 | 759 | 743 | 758 | 1,916,000 | 1,516 |
| 2015-01-09 | 759 | 761 | 750 | 756 | 2,012,000 | 1,512 |
| 2015-01-08 | 758 | 767 | 757 | 761 | 1,456,000 | 1,522 |
| 2015-01-07 | 748 | 759 | 748 | 752 | 1,569,000 | 1,504 |
| 2015-01-06 | 774 | 774 | 758 | 758 | 2,240,000 | 1,516 |
| 2015-01-05 | 780 | 794 | 779 | 788 | 1,468,000 | 1,576 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
