7912 大日本印刷(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,104 | 1,104.5 | 1,089.5 | 1,090 | 1,226,000 | 2,180 |
| 2014-12-29 | 1,110 | 1,112 | 1,091 | 1,101 | 1,291,000 | 2,202 |
| 2014-12-26 | 1,100 | 1,109 | 1,098.5 | 1,104 | 781,000 | 2,208 |
| 2014-12-25 | 1,095 | 1,104.5 | 1,095 | 1,103 | 1,008,000 | 2,206 |
| 2014-12-24 | 1,108 | 1,109.5 | 1,098.5 | 1,102.5 | 1,977,000 | 2,205 |
| 2014-12-22 | 1,090 | 1,102 | 1,087.5 | 1,101 | 2,738,000 | 2,202 |
| 2014-12-19 | 1,074 | 1,088 | 1,072.5 | 1,088 | 3,646,000 | 2,176 |
| 2014-12-18 | 1,044 | 1,065 | 1,043 | 1,064.5 | 3,712,000 | 2,129 |
| 2014-12-17 | 1,008.5 | 1,030 | 1,006 | 1,022.5 | 2,707,000 | 2,045 |
| 2014-12-16 | 1,018 | 1,020 | 1,004.5 | 1,010 | 2,546,000 | 2,020 |
| 2014-12-15 | 1,032 | 1,042 | 1,027 | 1,032.5 | 2,034,000 | 2,065 |
| 2014-12-12 | 1,058.5 | 1,059 | 1,043 | 1,043 | 3,675,000 | 2,086 |
| 2014-12-11 | 1,043 | 1,053 | 1,032 | 1,049.5 | 2,382,000 | 2,099 |
| 2014-12-10 | 1,035 | 1,056.5 | 1,033 | 1,050 | 2,991,000 | 2,100 |
| 2014-12-09 | 1,057 | 1,057 | 1,047.5 | 1,053 | 2,256,000 | 2,106 |
| 2014-12-08 | 1,060 | 1,063.5 | 1,054.5 | 1,061 | 2,524,000 | 2,122 |
| 2014-12-05 | 1,056.5 | 1,061.5 | 1,053.5 | 1,058.5 | 1,349,000 | 2,117 |
| 2014-12-04 | 1,062 | 1,068.5 | 1,059.5 | 1,066.5 | 2,071,000 | 2,133 |
| 2014-12-03 | 1,056 | 1,067 | 1,054.5 | 1,058.5 | 1,964,000 | 2,117 |
| 2014-12-02 | 1,053 | 1,058.5 | 1,047 | 1,055.5 | 1,523,000 | 2,111 |
| 2014-12-01 | 1,050 | 1,055 | 1,046.5 | 1,055 | 2,080,000 | 2,110 |
| 2014-11-28 | 1,033 | 1,046.5 | 1,033 | 1,043 | 1,509,000 | 2,086 |
| 2014-11-27 | 1,043.5 | 1,047 | 1,025.5 | 1,029.5 | 1,711,000 | 2,059 |
| 2014-11-26 | 1,036 | 1,044 | 1,034 | 1,041 | 1,721,000 | 2,082 |
| 2014-11-25 | 1,065.5 | 1,068 | 1,033 | 1,037 | 3,011,000 | 2,074 |
| 2014-11-21 | 1,056 | 1,058.5 | 1,043.5 | 1,056.5 | 2,135,000 | 2,113 |
| 2014-11-20 | 1,064 | 1,065.5 | 1,052.5 | 1,060 | 1,443,000 | 2,120 |
| 2014-11-19 | 1,051.5 | 1,060.5 | 1,048 | 1,051 | 1,978,000 | 2,102 |
| 2014-11-18 | 1,043.5 | 1,052 | 1,034.5 | 1,051 | 2,192,000 | 2,102 |
| 2014-11-17 | 1,049 | 1,055 | 1,018 | 1,022 | 2,617,000 | 2,044 |
| 2014-11-14 | 1,070 | 1,070 | 1,050.5 | 1,058 | 4,019,000 | 2,116 |
| 2014-11-13 | 1,058 | 1,070 | 1,054.5 | 1,070 | 1,584,000 | 2,140 |
| 2014-11-12 | 1,072 | 1,077.5 | 1,057 | 1,058 | 2,864,000 | 2,116 |
| 2014-11-11 | 1,057 | 1,067.5 | 1,050.5 | 1,066.5 | 2,238,000 | 2,133 |
| 2014-11-10 | 1,046.5 | 1,058.5 | 1,042.5 | 1,056 | 1,749,000 | 2,112 |
| 2014-11-07 | 1,070 | 1,078.5 | 1,047.5 | 1,057 | 3,325,000 | 2,114 |
| 2014-11-06 | 1,103 | 1,103.5 | 1,080 | 1,083 | 2,279,000 | 2,166 |
| 2014-11-05 | 1,091.5 | 1,108.5 | 1,091.5 | 1,106 | 2,721,000 | 2,212 |
| 2014-11-04 | 1,120 | 1,120 | 1,096.5 | 1,099 | 4,014,000 | 2,198 |
| 2014-10-31 | 1,042.5 | 1,089 | 1,041.5 | 1,082 | 3,467,000 | 2,164 |
| 2014-10-30 | 1,035 | 1,045 | 1,029 | 1,036.5 | 1,748,000 | 2,073 |
| 2014-10-29 | 1,026 | 1,036.5 | 1,020.5 | 1,032.5 | 1,527,000 | 2,065 |
| 2014-10-28 | 1,010.5 | 1,019 | 1,006 | 1,013 | 1,290,000 | 2,026 |
| 2014-10-27 | 1,014.5 | 1,021 | 1,008.5 | 1,018 | 1,413,000 | 2,036 |
| 2014-10-24 | 1,003.5 | 1,008.5 | 999.7 | 1,005 | 1,580,000 | 2,010 |
| 2014-10-23 | 987.8 | 997.1 | 982.6 | 991.6 | 1,964,000 | 1,983.20 |
| 2014-10-22 | 981.6 | 995.9 | 981.5 | 995.6 | 2,680,000 | 1,991.20 |
| 2014-10-21 | 992.5 | 992.5 | 964.5 | 968.7 | 3,063,000 | 1,937.40 |
| 2014-10-20 | 984.9 | 990.4 | 978.2 | 987 | 2,549,000 | 1,974 |
| 2014-10-17 | 979.4 | 981.8 | 955.7 | 955.7 | 3,932,000 | 1,911.40 |
| 2014-10-16 | 985.9 | 988.7 | 965 | 968.2 | 4,292,000 | 1,936.40 |
| 2014-10-15 | 1,003.5 | 1,009.5 | 996 | 1,007.5 | 2,136,000 | 2,015 |
| 2014-10-14 | 1,000.5 | 1,015 | 996 | 1,002 | 2,655,000 | 2,004 |
| 2014-10-10 | 1,024.5 | 1,032 | 1,015.5 | 1,020 | 3,232,000 | 2,040 |
| 2014-10-09 | 1,062.5 | 1,065 | 1,042 | 1,045 | 2,448,000 | 2,090 |
| 2014-10-08 | 1,059.5 | 1,059.5 | 1,046 | 1,053 | 2,279,000 | 2,106 |
| 2014-10-07 | 1,087 | 1,089.5 | 1,077 | 1,080 | 1,854,000 | 2,160 |
| 2014-10-06 | 1,083 | 1,088.5 | 1,077.5 | 1,084 | 1,410,000 | 2,168 |
| 2014-10-03 | 1,071 | 1,079.5 | 1,064.5 | 1,074 | 1,648,000 | 2,148 |
| 2014-10-02 | 1,097.5 | 1,103 | 1,074 | 1,074.5 | 2,315,000 | 2,149 |
| 2014-10-01 | 1,104 | 1,115 | 1,095 | 1,109 | 1,726,000 | 2,218 |
| 2014-09-30 | 1,109.5 | 1,109.5 | 1,092.5 | 1,099.5 | 1,286,000 | 2,199 |
| 2014-09-29 | 1,113 | 1,113.5 | 1,103 | 1,111 | 1,216,000 | 2,222 |
| 2014-09-26 | 1,080 | 1,098 | 1,080 | 1,097 | 1,089,000 | 2,194 |
| 2014-09-25 | 1,113.5 | 1,117.5 | 1,108 | 1,117 | 1,561,000 | 2,234 |
| 2014-09-24 | 1,092 | 1,110 | 1,091 | 1,110 | 1,387,000 | 2,220 |
| 2014-09-22 | 1,102 | 1,108.5 | 1,098.5 | 1,105.5 | 1,155,000 | 2,211 |
| 2014-09-19 | 1,099 | 1,104.5 | 1,095.5 | 1,099.5 | 1,322,000 | 2,199 |
| 2014-09-18 | 1,094.5 | 1,098.5 | 1,085.5 | 1,096 | 1,418,000 | 2,192 |
| 2014-09-17 | 1,094.5 | 1,095 | 1,080.5 | 1,082 | 1,092,000 | 2,164 |
| 2014-09-16 | 1,086.5 | 1,095 | 1,083 | 1,086.5 | 1,586,000 | 2,173 |
| 2014-09-12 | 1,088.5 | 1,096.5 | 1,084.5 | 1,091 | 3,340,000 | 2,182 |
| 2014-09-11 | 1,100 | 1,107 | 1,091 | 1,097.5 | 1,791,000 | 2,195 |
| 2014-09-10 | 1,073 | 1,083 | 1,072.5 | 1,083 | 1,044,000 | 2,166 |
| 2014-09-09 | 1,096 | 1,098 | 1,078 | 1,078.5 | 861,000 | 2,157 |
| 2014-09-08 | 1,078 | 1,091 | 1,076 | 1,085 | 1,279,000 | 2,170 |
| 2014-09-05 | 1,093.5 | 1,094.5 | 1,076.5 | 1,078.5 | 1,033,000 | 2,157 |
| 2014-09-04 | 1,085.5 | 1,094.5 | 1,081 | 1,088 | 1,094,000 | 2,176 |
| 2014-09-03 | 1,107.5 | 1,110 | 1,093 | 1,094 | 1,492,000 | 2,188 |
| 2014-09-02 | 1,081.5 | 1,108 | 1,081.5 | 1,108 | 1,941,000 | 2,216 |
| 2014-09-01 | 1,095 | 1,096 | 1,078 | 1,081.5 | 1,011,000 | 2,163 |
| 2014-08-29 | 1,067.5 | 1,093.5 | 1,064.5 | 1,091.5 | 2,787,000 | 2,183 |
| 2014-08-28 | 1,069 | 1,070 | 1,058.5 | 1,068 | 1,151,000 | 2,136 |
| 2014-08-27 | 1,074 | 1,080 | 1,072 | 1,077 | 971,000 | 2,154 |
| 2014-08-26 | 1,084 | 1,088 | 1,073 | 1,074 | 903,000 | 2,148 |
| 2014-08-25 | 1,083.5 | 1,087.5 | 1,072 | 1,080 | 1,284,000 | 2,160 |
| 2014-08-22 | 1,080 | 1,084.5 | 1,072 | 1,072.5 | 889,000 | 2,145 |
| 2014-08-21 | 1,086 | 1,087 | 1,078 | 1,082.5 | 1,181,000 | 2,165 |
| 2014-08-20 | 1,080.5 | 1,082 | 1,073 | 1,079.5 | 1,051,000 | 2,159 |
| 2014-08-19 | 1,085 | 1,088 | 1,078.5 | 1,081 | 1,206,000 | 2,162 |
| 2014-08-18 | 1,070 | 1,079.5 | 1,070 | 1,076 | 863,000 | 2,152 |
| 2014-08-15 | 1,066 | 1,074 | 1,066 | 1,074 | 959,000 | 2,148 |
| 2014-08-14 | 1,066 | 1,078 | 1,065.5 | 1,074 | 1,161,000 | 2,148 |
| 2014-08-13 | 1,052 | 1,065.5 | 1,047.5 | 1,062.5 | 933,000 | 2,125 |
| 2014-08-12 | 1,059.5 | 1,068 | 1,052 | 1,054.5 | 1,207,000 | 2,109 |
| 2014-08-11 | 1,046.5 | 1,063.5 | 1,039.5 | 1,060.5 | 1,457,000 | 2,121 |
| 2014-08-08 | 1,032 | 1,043 | 1,020.5 | 1,022 | 2,095,000 | 2,044 |
| 2014-08-07 | 1,031 | 1,042 | 1,027 | 1,039 | 1,160,000 | 2,078 |
| 2014-08-06 | 1,045.5 | 1,047.5 | 1,030.5 | 1,031 | 1,694,000 | 2,062 |
| 2014-08-05 | 1,064 | 1,067 | 1,052 | 1,052.5 | 1,453,000 | 2,105 |
| 2014-08-04 | 1,052 | 1,064 | 1,043 | 1,059 | 1,198,000 | 2,118 |
| 2014-08-01 | 1,058 | 1,060.5 | 1,050.5 | 1,051.5 | 1,516,000 | 2,103 |
| 2014-07-31 | 1,072 | 1,072 | 1,063 | 1,064 | 1,340,000 | 2,128 |
| 2014-07-30 | 1,068.5 | 1,074.5 | 1,067 | 1,072 | 949,000 | 2,144 |
| 2014-07-29 | 1,073.5 | 1,074.5 | 1,067.5 | 1,073.5 | 631,000 | 2,147 |
| 2014-07-28 | 1,065 | 1,073 | 1,064 | 1,069 | 630,000 | 2,138 |
| 2014-07-25 | 1,054 | 1,066 | 1,052 | 1,065 | 900,000 | 2,130 |
| 2014-07-24 | 1,061 | 1,062.5 | 1,051 | 1,053.5 | 986,000 | 2,107 |
| 2014-07-23 | 1,060 | 1,062 | 1,056 | 1,058.5 | 571,000 | 2,117 |
| 2014-07-22 | 1,047 | 1,062.5 | 1,047 | 1,056.5 | 924,000 | 2,113 |
| 2014-07-18 | 1,050 | 1,051 | 1,043 | 1,047 | 991,000 | 2,094 |
| 2014-07-17 | 1,065 | 1,069 | 1,060 | 1,063 | 1,062,000 | 2,126 |
| 2014-07-16 | 1,064 | 1,069 | 1,057 | 1,066 | 1,381,000 | 2,132 |
| 2014-07-15 | 1,063 | 1,076 | 1,062 | 1,074 | 955,000 | 2,148 |
| 2014-07-14 | 1,060 | 1,064 | 1,053 | 1,063 | 1,443,000 | 2,126 |
| 2014-07-11 | 1,063 | 1,070 | 1,055 | 1,065 | 2,339,000 | 2,130 |
| 2014-07-10 | 1,080 | 1,084 | 1,074 | 1,076 | 1,641,000 | 2,152 |
| 2014-07-09 | 1,065 | 1,078 | 1,062 | 1,076 | 1,565,000 | 2,152 |
| 2014-07-08 | 1,064 | 1,073 | 1,058 | 1,071 | 1,229,000 | 2,142 |
| 2014-07-07 | 1,070 | 1,083 | 1,067 | 1,071 | 1,568,000 | 2,142 |
| 2014-07-04 | 1,071 | 1,071 | 1,060 | 1,062 | 1,233,000 | 2,124 |
| 2014-07-03 | 1,072 | 1,072 | 1,063 | 1,065 | 828,000 | 2,130 |
| 2014-07-02 | 1,067 | 1,075 | 1,067 | 1,071 | 979,000 | 2,142 |
| 2014-07-01 | 1,059 | 1,075 | 1,056 | 1,070 | 1,200,000 | 2,140 |
| 2014-06-30 | 1,045 | 1,058 | 1,038 | 1,058 | 1,504,000 | 2,116 |
| 2014-06-27 | 1,060 | 1,064 | 1,034 | 1,039 | 1,686,000 | 2,078 |
| 2014-06-26 | 1,062 | 1,069 | 1,059 | 1,066 | 1,775,000 | 2,132 |
| 2014-06-25 | 1,065 | 1,070 | 1,062 | 1,066 | 1,484,000 | 2,132 |
| 2014-06-24 | 1,062 | 1,077 | 1,052 | 1,075 | 1,635,000 | 2,150 |
| 2014-06-23 | 1,069 | 1,071 | 1,060 | 1,063 | 2,019,000 | 2,126 |
| 2014-06-20 | 1,064 | 1,073 | 1,056 | 1,063 | 1,999,000 | 2,126 |
| 2014-06-19 | 1,054 | 1,071 | 1,048 | 1,068 | 2,117,000 | 2,136 |
| 2014-06-18 | 1,048 | 1,056 | 1,044 | 1,054 | 1,429,000 | 2,108 |
| 2014-06-17 | 1,031 | 1,045 | 1,028 | 1,044 | 2,752,000 | 2,088 |
| 2014-06-16 | 1,033 | 1,036 | 1,023 | 1,027 | 2,049,000 | 2,054 |
| 2014-06-13 | 1,022 | 1,041 | 1,020 | 1,039 | 3,318,000 | 2,078 |
| 2014-06-12 | 1,032 | 1,036 | 1,021 | 1,036 | 2,112,000 | 2,072 |
| 2014-06-11 | 1,039 | 1,048 | 1,037 | 1,048 | 1,481,000 | 2,096 |
| 2014-06-10 | 1,048 | 1,051 | 1,035 | 1,039 | 1,415,000 | 2,078 |
| 2014-06-09 | 1,048 | 1,051 | 1,043 | 1,047 | 1,123,000 | 2,094 |
| 2014-06-06 | 1,040 | 1,049 | 1,033 | 1,041 | 2,242,000 | 2,082 |
| 2014-06-05 | 1,044 | 1,049 | 1,034 | 1,039 | 1,247,000 | 2,078 |
| 2014-06-04 | 1,047 | 1,047 | 1,030 | 1,037 | 1,545,000 | 2,074 |
| 2014-06-03 | 1,051 | 1,054 | 1,038 | 1,039 | 2,209,000 | 2,078 |
| 2014-06-02 | 1,024 | 1,050 | 1,023 | 1,048 | 3,885,000 | 2,096 |
| 2014-05-30 | 1,003 | 1,020 | 1,002 | 1,020 | 2,809,000 | 2,040 |
| 2014-05-29 | 1,001 | 1,008 | 993 | 1,005 | 1,060,000 | 2,010 |
| 2014-05-28 | 1,006 | 1,009 | 1,002 | 1,003 | 1,382,000 | 2,006 |
| 2014-05-27 | 1,006 | 1,020 | 1,006 | 1,008 | 1,301,000 | 2,016 |
| 2014-05-26 | 999 | 1,004 | 996 | 1,003 | 1,042,000 | 2,006 |
| 2014-05-23 | 982 | 995 | 982 | 994 | 1,085,000 | 1,988 |
| 2014-05-22 | 976 | 983 | 968 | 979 | 1,871,000 | 1,958 |
| 2014-05-21 | 970 | 978 | 965 | 975 | 1,452,000 | 1,950 |
| 2014-05-20 | 965 | 978 | 957 | 974 | 1,804,000 | 1,948 |
| 2014-05-19 | 963 | 965 | 956 | 962 | 1,286,000 | 1,924 |
| 2014-05-16 | 961 | 961 | 951 | 960 | 1,574,000 | 1,920 |
| 2014-05-15 | 977 | 980 | 965 | 973 | 1,726,000 | 1,946 |
| 2014-05-14 | 969 | 985 | 960 | 984 | 2,292,000 | 1,968 |
| 2014-05-13 | 946 | 961 | 940 | 956 | 1,310,000 | 1,912 |
| 2014-05-12 | 935 | 942 | 934 | 935 | 1,088,000 | 1,870 |
| 2014-05-09 | 924 | 946 | 921 | 943 | 2,046,000 | 1,886 |
| 2014-05-08 | 917 | 929 | 916 | 927 | 1,101,000 | 1,854 |
| 2014-05-07 | 923 | 923 | 907 | 913 | 2,788,000 | 1,826 |
| 2014-05-02 | 949 | 949 | 935 | 937 | 910,000 | 1,874 |
| 2014-05-01 | 934 | 950 | 931 | 949 | 1,584,000 | 1,898 |
| 2014-04-30 | 930 | 935 | 921 | 922 | 1,718,000 | 1,844 |
| 2014-04-28 | 925 | 928 | 918 | 926 | 975,000 | 1,852 |
| 2014-04-25 | 927 | 944 | 925 | 933 | 1,187,000 | 1,866 |
| 2014-04-24 | 939 | 946 | 926 | 926 | 1,216,000 | 1,852 |
| 2014-04-23 | 946 | 949 | 936 | 939 | 989,000 | 1,878 |
| 2014-04-22 | 951 | 956 | 937 | 937 | 1,389,000 | 1,874 |
| 2014-04-21 | 944 | 949 | 942 | 944 | 1,040,000 | 1,888 |
| 2014-04-18 | 944 | 944 | 934 | 939 | 833,000 | 1,878 |
| 2014-04-17 | 927 | 941 | 927 | 936 | 1,576,000 | 1,872 |
| 2014-04-16 | 930 | 933 | 924 | 931 | 2,351,000 | 1,862 |
| 2014-04-15 | 925 | 925 | 913 | 917 | 1,207,000 | 1,834 |
| 2014-04-14 | 914 | 925 | 910 | 910 | 1,268,000 | 1,820 |
| 2014-04-11 | 912 | 922 | 911 | 919 | 3,132,000 | 1,838 |
| 2014-04-10 | 932 | 935 | 918 | 923 | 2,560,000 | 1,846 |
| 2014-04-09 | 935 | 941 | 921 | 927 | 2,641,000 | 1,854 |
| 2014-04-08 | 970 | 970 | 948 | 949 | 3,071,000 | 1,898 |
| 2014-04-07 | 974 | 981 | 969 | 970 | 1,045,000 | 1,940 |
| 2014-04-04 | 979 | 991 | 977 | 989 | 1,281,000 | 1,978 |
| 2014-04-03 | 990 | 995 | 986 | 987 | 1,917,000 | 1,974 |
| 2014-04-02 | 989 | 998 | 985 | 988 | 1,321,000 | 1,976 |
| 2014-04-01 | 994 | 995 | 980 | 983 | 1,510,000 | 1,966 |
| 2014-03-31 | 990 | 992 | 974 | 989 | 1,777,000 | 1,978 |
| 2014-03-28 | 966 | 981 | 961 | 981 | 1,799,000 | 1,962 |
| 2014-03-27 | 969 | 975 | 953 | 972 | 2,265,000 | 1,944 |
| 2014-03-26 | 986 | 989 | 968 | 973 | 2,428,000 | 1,946 |
| 2014-03-25 | 956 | 979 | 954 | 969 | 2,788,000 | 1,938 |
| 2014-03-24 | 937 | 962 | 932 | 956 | 4,870,000 | 1,912 |
| 2014-03-20 | 951 | 953 | 930 | 930 | 3,112,000 | 1,860 |
| 2014-03-19 | 968 | 969 | 949 | 951 | 2,882,000 | 1,902 |
| 2014-03-18 | 978 | 981 | 961 | 963 | 1,643,000 | 1,926 |
| 2014-03-17 | 970 | 973 | 957 | 963 | 1,971,000 | 1,926 |
| 2014-03-14 | 987 | 991 | 973 | 974 | 5,256,000 | 1,948 |
| 2014-03-13 | 1,019 | 1,026 | 1,015 | 1,018 | 1,970,000 | 2,036 |
| 2014-03-12 | 1,029 | 1,030 | 1,019 | 1,021 | 2,214,000 | 2,042 |
| 2014-03-11 | 1,049 | 1,053 | 1,040 | 1,053 | 1,439,000 | 2,106 |
| 2014-03-10 | 1,051 | 1,053 | 1,033 | 1,044 | 1,922,000 | 2,088 |
| 2014-03-07 | 1,047 | 1,055 | 1,042 | 1,050 | 1,965,000 | 2,100 |
| 2014-03-06 | 1,029 | 1,044 | 1,020 | 1,040 | 1,313,000 | 2,080 |
| 2014-03-05 | 1,031 | 1,032 | 1,021 | 1,021 | 1,422,000 | 2,042 |
| 2014-03-04 | 992 | 1,014 | 992 | 1,010 | 1,432,000 | 2,020 |
| 2014-03-03 | 1,007 | 1,010 | 992 | 1,005 | 1,632,000 | 2,010 |
| 2014-02-28 | 1,015 | 1,032 | 1,013 | 1,022 | 2,181,000 | 2,044 |
| 2014-02-27 | 1,030 | 1,036 | 1,023 | 1,029 | 1,118,000 | 2,058 |
| 2014-02-26 | 1,027 | 1,046 | 1,023 | 1,035 | 1,479,000 | 2,070 |
| 2014-02-25 | 1,040 | 1,047 | 1,036 | 1,046 | 1,304,000 | 2,092 |
| 2014-02-24 | 1,015 | 1,037 | 1,010 | 1,026 | 1,656,000 | 2,052 |
| 2014-02-21 | 995 | 1,025 | 994 | 1,023 | 2,482,000 | 2,046 |
| 2014-02-20 | 1,018 | 1,018 | 985 | 989 | 2,017,000 | 1,978 |
| 2014-02-19 | 1,016 | 1,026 | 1,013 | 1,020 | 1,108,000 | 2,040 |
| 2014-02-18 | 1,003 | 1,029 | 999 | 1,025 | 1,748,000 | 2,050 |
| 2014-02-17 | 981 | 998 | 973 | 995 | 1,323,000 | 1,990 |
| 2014-02-14 | 986 | 1,005 | 972 | 982 | 2,896,000 | 1,964 |
| 2014-02-13 | 1,015 | 1,017 | 991 | 995 | 1,675,000 | 1,990 |
| 2014-02-12 | 1,022 | 1,023 | 1,008 | 1,012 | 1,703,000 | 2,024 |
| 2014-02-10 | 997 | 1,003 | 982 | 1,002 | 3,265,000 | 2,004 |
| 2014-02-07 | 966 | 981 | 957 | 975 | 4,060,000 | 1,950 |
| 2014-02-06 | 956 | 974 | 954 | 966 | 1,537,000 | 1,932 |
| 2014-02-05 | 969 | 972 | 950 | 967 | 3,039,000 | 1,934 |
| 2014-02-04 | 988 | 992 | 954 | 954 | 3,245,000 | 1,908 |
| 2014-02-03 | 1,010 | 1,022 | 1,001 | 1,006 | 1,653,000 | 2,012 |
| 2014-01-31 | 1,027 | 1,034 | 1,013 | 1,025 | 2,989,000 | 2,050 |
| 2014-01-30 | 1,023 | 1,058 | 1,019 | 1,036 | 4,877,000 | 2,072 |
| 2014-01-29 | 1,019 | 1,028 | 1,010 | 1,024 | 1,958,000 | 2,048 |
| 2014-01-28 | 1,004 | 1,007 | 996 | 996 | 2,220,000 | 1,992 |
| 2014-01-27 | 1,005 | 1,015 | 1,002 | 1,003 | 2,354,000 | 2,006 |
| 2014-01-24 | 1,050 | 1,051 | 1,030 | 1,037 | 2,972,000 | 2,074 |
| 2014-01-23 | 1,090 | 1,090 | 1,067 | 1,067 | 1,968,000 | 2,134 |
| 2014-01-22 | 1,071 | 1,080 | 1,063 | 1,076 | 1,879,000 | 2,152 |
| 2014-01-21 | 1,084 | 1,087 | 1,070 | 1,070 | 1,808,000 | 2,140 |
| 2014-01-20 | 1,088 | 1,094 | 1,075 | 1,079 | 953,000 | 2,158 |
| 2014-01-17 | 1,083 | 1,090 | 1,077 | 1,085 | 1,498,000 | 2,170 |
| 2014-01-16 | 1,101 | 1,110 | 1,084 | 1,087 | 1,436,000 | 2,174 |
| 2014-01-15 | 1,083 | 1,100 | 1,082 | 1,100 | 1,895,000 | 2,200 |
| 2014-01-14 | 1,085 | 1,086 | 1,061 | 1,062 | 2,622,000 | 2,124 |
| 2014-01-10 | 1,087 | 1,111 | 1,085 | 1,102 | 2,991,000 | 2,204 |
| 2014-01-09 | 1,110 | 1,114 | 1,096 | 1,102 | 1,738,000 | 2,204 |
| 2014-01-08 | 1,104 | 1,123 | 1,102 | 1,121 | 1,499,000 | 2,242 |
| 2014-01-07 | 1,105 | 1,106 | 1,095 | 1,100 | 1,795,000 | 2,200 |
| 2014-01-06 | 1,110 | 1,115 | 1,093 | 1,105 | 2,135,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
