7912 大日本印刷(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 | 1,201 | 1,212 | 1,197 | 1,205 | 779,000 | 2,410 |
| 2015-12-29 | 1,191 | 1,204 | 1,185 | 1,202 | 923,000 | 2,404 |
| 2015-12-28 | 1,184 | 1,198 | 1,179 | 1,192 | 1,024,000 | 2,384 |
| 2015-12-25 | 1,193 | 1,196 | 1,183 | 1,186 | 572,000 | 2,372 |
| 2015-12-24 | 1,211 | 1,212 | 1,191 | 1,193 | 928,000 | 2,386 |
| 2015-12-22 | 1,187 | 1,202 | 1,184 | 1,200 | 995,000 | 2,400 |
| 2015-12-21 | 1,196 | 1,197 | 1,177 | 1,196 | 1,726,000 | 2,392 |
| 2015-12-18 | 1,212 | 1,253 | 1,198 | 1,198 | 4,044,000 | 2,396 |
| 2015-12-17 | 1,209 | 1,211 | 1,197 | 1,205 | 1,696,000 | 2,410 |
| 2015-12-16 | 1,182 | 1,188 | 1,175 | 1,183 | 1,617,000 | 2,366 |
| 2015-12-15 | 1,184 | 1,190 | 1,159 | 1,159 | 1,589,000 | 2,318 |
| 2015-12-14 | 1,176 | 1,182 | 1,166 | 1,179 | 1,819,000 | 2,358 |
| 2015-12-11 | 1,208 | 1,212 | 1,196 | 1,203 | 4,138,000 | 2,406 |
| 2015-12-10 | 1,184 | 1,188 | 1,171 | 1,178 | 2,521,000 | 2,356 |
| 2015-12-09 | 1,203 | 1,208 | 1,185 | 1,185 | 1,624,000 | 2,370 |
| 2015-12-08 | 1,204 | 1,212 | 1,197 | 1,197 | 1,630,000 | 2,394 |
| 2015-12-07 | 1,204 | 1,216 | 1,203 | 1,204 | 1,210,000 | 2,408 |
| 2015-12-04 | 1,200 | 1,207 | 1,190 | 1,194 | 1,839,000 | 2,388 |
| 2015-12-03 | 1,232 | 1,243 | 1,223 | 1,227 | 1,537,000 | 2,454 |
| 2015-12-02 | 1,226 | 1,235 | 1,223 | 1,232 | 1,505,000 | 2,464 |
| 2015-12-01 | 1,215 | 1,225 | 1,212 | 1,222 | 1,720,000 | 2,444 |
| 2015-11-30 | 1,223 | 1,231 | 1,203 | 1,203 | 2,058,000 | 2,406 |
| 2015-11-27 | 1,217 | 1,228 | 1,216 | 1,220 | 1,226,000 | 2,440 |
| 2015-11-26 | 1,216 | 1,233 | 1,216 | 1,229 | 1,276,000 | 2,458 |
| 2015-11-25 | 1,219 | 1,221 | 1,209 | 1,217 | 1,180,000 | 2,434 |
| 2015-11-24 | 1,224 | 1,230 | 1,219 | 1,227 | 1,101,000 | 2,454 |
| 2015-11-20 | 1,219 | 1,224 | 1,210 | 1,224 | 1,239,000 | 2,448 |
| 2015-11-19 | 1,234 | 1,235 | 1,216 | 1,219 | 1,484,000 | 2,438 |
| 2015-11-18 | 1,220 | 1,224 | 1,210 | 1,212 | 1,183,000 | 2,424 |
| 2015-11-17 | 1,207 | 1,218 | 1,200 | 1,208 | 2,269,000 | 2,416 |
| 2015-11-16 | 1,171 | 1,194 | 1,170 | 1,188 | 1,922,000 | 2,376 |
| 2015-11-13 | 1,198 | 1,206 | 1,189 | 1,201 | 2,013,000 | 2,402 |
| 2015-11-12 | 1,195 | 1,208 | 1,191 | 1,206 | 2,502,000 | 2,412 |
| 2015-11-11 | 1,191 | 1,210 | 1,187 | 1,188 | 3,675,000 | 2,376 |
| 2015-11-10 | 1,259 | 1,269 | 1,250 | 1,266 | 1,096,000 | 2,532 |
| 2015-11-09 | 1,257 | 1,277 | 1,255 | 1,273 | 1,747,000 | 2,546 |
| 2015-11-06 | 1,252 | 1,254 | 1,240 | 1,249 | 1,260,000 | 2,498 |
| 2015-11-05 | 1,237 | 1,256 | 1,234 | 1,246 | 1,462,000 | 2,492 |
| 2015-11-04 | 1,232 | 1,243 | 1,220 | 1,229 | 1,650,000 | 2,458 |
| 2015-11-02 | 1,228 | 1,230 | 1,195 | 1,205 | 2,476,000 | 2,410 |
| 2015-10-30 | 1,242 | 1,265 | 1,234 | 1,258 | 1,966,000 | 2,516 |
| 2015-10-29 | 1,237 | 1,247.5 | 1,231.5 | 1,241.5 | 1,749,000 | 2,483 |
| 2015-10-28 | 1,236.5 | 1,241.5 | 1,225.5 | 1,233.5 | 1,036,000 | 2,467 |
| 2015-10-27 | 1,256 | 1,256 | 1,229 | 1,231 | 1,160,000 | 2,462 |
| 2015-10-26 | 1,253 | 1,262 | 1,242.5 | 1,250 | 1,140,000 | 2,500 |
| 2015-10-23 | 1,244.5 | 1,253 | 1,227.5 | 1,245 | 1,488,000 | 2,490 |
| 2015-10-22 | 1,215.5 | 1,228.5 | 1,211.5 | 1,214.5 | 1,232,000 | 2,429 |
| 2015-10-21 | 1,198 | 1,235 | 1,195 | 1,231.5 | 1,168,000 | 2,463 |
| 2015-10-20 | 1,206 | 1,209.5 | 1,194 | 1,206.5 | 1,085,000 | 2,413 |
| 2015-10-19 | 1,214 | 1,216 | 1,197 | 1,206 | 1,633,000 | 2,412 |
| 2015-10-16 | 1,207 | 1,226 | 1,207 | 1,212.5 | 1,630,000 | 2,425 |
| 2015-10-15 | 1,177 | 1,200.5 | 1,167.5 | 1,196 | 1,304,000 | 2,392 |
| 2015-10-14 | 1,190 | 1,190.5 | 1,168 | 1,177.5 | 2,120,000 | 2,355 |
| 2015-10-13 | 1,201.5 | 1,212 | 1,191.5 | 1,201 | 1,775,000 | 2,402 |
| 2015-10-09 | 1,191.5 | 1,212 | 1,184.5 | 1,212 | 1,688,000 | 2,424 |
| 2015-10-08 | 1,183.5 | 1,189.5 | 1,172 | 1,181 | 1,766,000 | 2,362 |
| 2015-10-07 | 1,182 | 1,191.5 | 1,165.5 | 1,185 | 1,478,000 | 2,370 |
| 2015-10-06 | 1,193.5 | 1,196 | 1,177 | 1,180.5 | 1,300,000 | 2,361 |
| 2015-10-05 | 1,163.5 | 1,178 | 1,149.5 | 1,171 | 1,640,000 | 2,342 |
| 2015-10-02 | 1,152 | 1,161 | 1,147 | 1,156 | 769,000 | 2,312 |
| 2015-10-01 | 1,158 | 1,171 | 1,134.5 | 1,161 | 1,418,000 | 2,322 |
| 2015-09-30 | 1,143 | 1,158 | 1,140.5 | 1,154 | 1,479,000 | 2,308 |
| 2015-09-29 | 1,161 | 1,161 | 1,123 | 1,126.5 | 2,000,000 | 2,253 |
| 2015-09-28 | 1,186 | 1,200 | 1,160.5 | 1,173 | 1,679,000 | 2,346 |
| 2015-09-25 | 1,147 | 1,181 | 1,145 | 1,176 | 2,455,000 | 2,352 |
| 2015-09-24 | 1,163 | 1,181 | 1,148.5 | 1,148.5 | 1,983,000 | 2,297 |
| 2015-09-18 | 1,204.5 | 1,214 | 1,185 | 1,185 | 2,093,000 | 2,370 |
| 2015-09-17 | 1,232.5 | 1,234 | 1,209 | 1,221 | 1,762,000 | 2,442 |
| 2015-09-16 | 1,227.5 | 1,235 | 1,208.5 | 1,216.5 | 1,392,000 | 2,433 |
| 2015-09-15 | 1,215.5 | 1,239.5 | 1,215.5 | 1,224 | 1,343,000 | 2,448 |
| 2015-09-14 | 1,234 | 1,235.5 | 1,206 | 1,211.5 | 1,113,000 | 2,423 |
| 2015-09-11 | 1,201 | 1,230 | 1,201 | 1,224 | 3,261,000 | 2,448 |
| 2015-09-10 | 1,203 | 1,219.5 | 1,189 | 1,215 | 1,634,000 | 2,430 |
| 2015-09-09 | 1,197.5 | 1,233.5 | 1,194 | 1,233 | 1,986,000 | 2,466 |
| 2015-09-08 | 1,153.5 | 1,188.5 | 1,153.5 | 1,158 | 1,337,000 | 2,316 |
| 2015-09-07 | 1,167 | 1,193.5 | 1,153 | 1,179.5 | 1,286,000 | 2,359 |
| 2015-09-04 | 1,196.5 | 1,203 | 1,160 | 1,171 | 1,831,000 | 2,342 |
| 2015-09-03 | 1,195.5 | 1,209.5 | 1,179 | 1,180 | 1,601,000 | 2,360 |
| 2015-09-02 | 1,175 | 1,212 | 1,167 | 1,181.5 | 2,036,000 | 2,363 |
| 2015-09-01 | 1,236.5 | 1,241.5 | 1,197.5 | 1,197.5 | 1,543,000 | 2,395 |
| 2015-08-31 | 1,238 | 1,252 | 1,228 | 1,248.5 | 2,204,000 | 2,497 |
| 2015-08-28 | 1,239 | 1,253.5 | 1,230 | 1,249 | 2,031,000 | 2,498 |
| 2015-08-27 | 1,203.5 | 1,227 | 1,203.5 | 1,209 | 1,967,000 | 2,418 |
| 2015-08-26 | 1,141 | 1,187 | 1,141 | 1,183 | 2,961,000 | 2,366 |
| 2015-08-25 | 1,143 | 1,208 | 1,136.5 | 1,141 | 3,484,000 | 2,282 |
| 2015-08-24 | 1,230 | 1,244.5 | 1,192.5 | 1,194 | 2,436,000 | 2,388 |
| 2015-08-21 | 1,273 | 1,283.5 | 1,262.5 | 1,262.5 | 2,053,000 | 2,525 |
| 2015-08-20 | 1,333 | 1,339 | 1,310 | 1,310 | 1,004,000 | 2,620 |
| 2015-08-19 | 1,360 | 1,365 | 1,339 | 1,339 | 1,133,000 | 2,678 |
| 2015-08-18 | 1,370 | 1,380 | 1,362 | 1,368 | 759,000 | 2,736 |
| 2015-08-17 | 1,361 | 1,370 | 1,356.5 | 1,365 | 754,000 | 2,730 |
| 2015-08-14 | 1,365 | 1,366 | 1,352 | 1,355.5 | 1,237,000 | 2,711 |
| 2015-08-13 | 1,363.5 | 1,370.5 | 1,347 | 1,366 | 1,247,000 | 2,732 |
| 2015-08-12 | 1,375 | 1,385 | 1,358.5 | 1,362.5 | 1,461,000 | 2,725 |
| 2015-08-11 | 1,403 | 1,403 | 1,365.5 | 1,375.5 | 2,895,000 | 2,751 |
| 2015-08-10 | 1,368 | 1,386.5 | 1,357.5 | 1,385.5 | 1,851,000 | 2,771 |
| 2015-08-07 | 1,418 | 1,423.5 | 1,365 | 1,370.5 | 1,985,000 | 2,741 |
| 2015-08-06 | 1,400 | 1,410 | 1,387 | 1,396 | 1,643,000 | 2,792 |
| 2015-08-05 | 1,382 | 1,389.5 | 1,364 | 1,383.5 | 1,116,000 | 2,767 |
| 2015-08-04 | 1,375 | 1,387 | 1,367.5 | 1,382.5 | 1,485,000 | 2,765 |
| 2015-08-03 | 1,368.5 | 1,378.5 | 1,356 | 1,375 | 1,267,000 | 2,750 |
| 2015-07-31 | 1,370 | 1,384.5 | 1,363 | 1,377 | 1,438,000 | 2,754 |
| 2015-07-30 | 1,348 | 1,374 | 1,347 | 1,368 | 1,877,000 | 2,736 |
| 2015-07-29 | 1,330 | 1,345 | 1,316.5 | 1,341.5 | 1,347,000 | 2,683 |
| 2015-07-28 | 1,325.5 | 1,340 | 1,313 | 1,331 | 1,529,000 | 2,662 |
| 2015-07-27 | 1,335.5 | 1,342 | 1,322 | 1,333 | 1,437,000 | 2,666 |
| 2015-07-24 | 1,344.5 | 1,345 | 1,333 | 1,339.5 | 1,778,000 | 2,679 |
| 2015-07-23 | 1,365.5 | 1,365.5 | 1,347.5 | 1,350 | 1,579,000 | 2,700 |
| 2015-07-22 | 1,353 | 1,358 | 1,343 | 1,349.5 | 1,598,000 | 2,699 |
| 2015-07-21 | 1,353 | 1,370 | 1,345 | 1,368 | 1,509,000 | 2,736 |
| 2015-07-17 | 1,352 | 1,361 | 1,350.5 | 1,354 | 1,481,000 | 2,708 |
| 2015-07-16 | 1,340 | 1,352 | 1,333.5 | 1,351.5 | 1,645,000 | 2,703 |
| 2015-07-15 | 1,320 | 1,335 | 1,316.5 | 1,333.5 | 2,006,000 | 2,667 |
| 2015-07-14 | 1,308 | 1,314 | 1,302 | 1,312 | 2,198,000 | 2,624 |
| 2015-07-13 | 1,281 | 1,293 | 1,266.5 | 1,284.5 | 2,273,000 | 2,569 |
| 2015-07-10 | 1,267 | 1,282 | 1,260 | 1,267.5 | 3,720,000 | 2,535 |
| 2015-07-09 | 1,234 | 1,253.5 | 1,215.5 | 1,252 | 3,723,000 | 2,504 |
| 2015-07-08 | 1,288 | 1,292.5 | 1,263.5 | 1,263.5 | 3,250,000 | 2,527 |
| 2015-07-07 | 1,301 | 1,309 | 1,300 | 1,302 | 2,118,000 | 2,604 |
| 2015-07-06 | 1,281 | 1,288.5 | 1,276 | 1,280.5 | 2,222,000 | 2,561 |
| 2015-07-03 | 1,287.5 | 1,310.5 | 1,280.5 | 1,309.5 | 2,379,000 | 2,619 |
| 2015-07-02 | 1,286 | 1,293.5 | 1,277.5 | 1,287.5 | 1,951,000 | 2,575 |
| 2015-07-01 | 1,272.5 | 1,275 | 1,264 | 1,266 | 1,836,000 | 2,532 |
| 2015-06-30 | 1,265.5 | 1,269 | 1,254 | 1,264.5 | 2,674,000 | 2,529 |
| 2015-06-29 | 1,268 | 1,274 | 1,254 | 1,255 | 3,022,000 | 2,510 |
| 2015-06-26 | 1,291.5 | 1,295.5 | 1,271 | 1,293.5 | 2,381,000 | 2,587 |
| 2015-06-25 | 1,320 | 1,321 | 1,297 | 1,297 | 2,551,000 | 2,594 |
| 2015-06-24 | 1,319 | 1,326 | 1,307 | 1,316.5 | 2,427,000 | 2,633 |
| 2015-06-23 | 1,306.5 | 1,308 | 1,292 | 1,308 | 2,434,000 | 2,616 |
| 2015-06-22 | 1,274.5 | 1,288 | 1,271.5 | 1,285 | 1,975,000 | 2,570 |
| 2015-06-19 | 1,284 | 1,288 | 1,268.5 | 1,273 | 2,198,000 | 2,546 |
| 2015-06-18 | 1,289.5 | 1,289.5 | 1,271 | 1,273.5 | 1,759,000 | 2,547 |
| 2015-06-17 | 1,303 | 1,307.5 | 1,284 | 1,290.5 | 2,129,000 | 2,581 |
| 2015-06-16 | 1,307 | 1,322 | 1,297.5 | 1,303 | 1,934,000 | 2,606 |
| 2015-06-15 | 1,307 | 1,322 | 1,298 | 1,320 | 1,517,000 | 2,640 |
| 2015-06-12 | 1,302 | 1,319 | 1,302 | 1,314.5 | 3,889,000 | 2,629 |
| 2015-06-11 | 1,308 | 1,316.5 | 1,304.5 | 1,313 | 1,925,000 | 2,626 |
| 2015-06-10 | 1,308.5 | 1,315.5 | 1,300.5 | 1,301 | 1,896,000 | 2,602 |
| 2015-06-09 | 1,319.5 | 1,321 | 1,305 | 1,307 | 1,774,000 | 2,614 |
| 2015-06-08 | 1,340 | 1,342 | 1,325 | 1,329.5 | 1,913,000 | 2,659 |
| 2015-06-05 | 1,333.5 | 1,342.5 | 1,324 | 1,340 | 2,154,000 | 2,680 |
| 2015-06-04 | 1,338.5 | 1,354.5 | 1,335 | 1,346.5 | 2,036,000 | 2,693 |
| 2015-06-03 | 1,313.5 | 1,336.5 | 1,310.5 | 1,334 | 2,512,000 | 2,668 |
| 2015-06-02 | 1,320 | 1,326.5 | 1,311 | 1,320.5 | 1,906,000 | 2,641 |
| 2015-06-01 | 1,310 | 1,319 | 1,302 | 1,316.5 | 2,061,000 | 2,633 |
| 2015-05-29 | 1,320.5 | 1,327 | 1,312.5 | 1,314 | 3,239,000 | 2,628 |
| 2015-05-28 | 1,327 | 1,329 | 1,316 | 1,322.5 | 2,022,000 | 2,645 |
| 2015-05-27 | 1,326 | 1,326 | 1,306.5 | 1,319 | 1,877,000 | 2,638 |
| 2015-05-26 | 1,319.5 | 1,331.5 | 1,313 | 1,328.5 | 1,440,000 | 2,657 |
| 2015-05-25 | 1,309.5 | 1,318.5 | 1,305.5 | 1,318 | 1,436,000 | 2,636 |
| 2015-05-22 | 1,306 | 1,306 | 1,289.5 | 1,302.5 | 1,910,000 | 2,605 |
| 2015-05-21 | 1,298.5 | 1,307.5 | 1,294.5 | 1,299 | 1,647,000 | 2,598 |
| 2015-05-20 | 1,280 | 1,303 | 1,273.5 | 1,295 | 2,390,000 | 2,590 |
| 2015-05-19 | 1,275 | 1,282.5 | 1,270.5 | 1,272.5 | 1,919,000 | 2,545 |
| 2015-05-18 | 1,260.5 | 1,274 | 1,255 | 1,274 | 1,505,000 | 2,548 |
| 2015-05-15 | 1,260 | 1,285 | 1,245 | 1,259.5 | 2,240,000 | 2,519 |
| 2015-05-14 | 1,235 | 1,242 | 1,226 | 1,230.5 | 1,500,000 | 2,461 |
| 2015-05-13 | 1,254 | 1,259.5 | 1,245.5 | 1,254 | 1,225,000 | 2,508 |
| 2015-05-12 | 1,265 | 1,265 | 1,233 | 1,255 | 1,808,000 | 2,510 |
| 2015-05-11 | 1,246 | 1,258.5 | 1,236.5 | 1,247 | 1,586,000 | 2,494 |
| 2015-05-08 | 1,219 | 1,223 | 1,202.5 | 1,220 | 1,736,000 | 2,440 |
| 2015-05-07 | 1,220 | 1,235 | 1,209.5 | 1,213 | 1,907,000 | 2,426 |
| 2015-05-01 | 1,231 | 1,232 | 1,212 | 1,220.5 | 1,865,000 | 2,441 |
| 2015-04-30 | 1,247 | 1,250.5 | 1,231.5 | 1,242.5 | 2,110,000 | 2,485 |
| 2015-04-28 | 1,257 | 1,258.5 | 1,245 | 1,250.5 | 1,546,000 | 2,501 |
| 2015-04-27 | 1,258.5 | 1,258.5 | 1,243.5 | 1,249.5 | 1,085,000 | 2,499 |
| 2015-04-24 | 1,250 | 1,264 | 1,248.5 | 1,251.5 | 1,369,000 | 2,503 |
| 2015-04-23 | 1,262.5 | 1,266 | 1,254 | 1,260.5 | 1,173,000 | 2,521 |
| 2015-04-22 | 1,245 | 1,263.5 | 1,245 | 1,262.5 | 1,817,000 | 2,525 |
| 2015-04-21 | 1,221 | 1,243.5 | 1,212 | 1,243.5 | 1,804,000 | 2,487 |
| 2015-04-20 | 1,239 | 1,244.5 | 1,223 | 1,226.5 | 1,844,000 | 2,453 |
| 2015-04-17 | 1,243.5 | 1,258 | 1,241 | 1,249 | 1,918,000 | 2,498 |
| 2015-04-16 | 1,243.5 | 1,257.5 | 1,236 | 1,247.5 | 1,552,000 | 2,495 |
| 2015-04-15 | 1,227 | 1,246.5 | 1,221.5 | 1,241 | 1,851,000 | 2,482 |
| 2015-04-14 | 1,216 | 1,231 | 1,215 | 1,227.5 | 1,225,000 | 2,455 |
| 2015-04-13 | 1,213 | 1,233 | 1,203 | 1,226 | 2,305,000 | 2,452 |
| 2015-04-10 | 1,216.5 | 1,219.5 | 1,196.5 | 1,201.5 | 1,705,000 | 2,403 |
| 2015-04-09 | 1,210 | 1,215 | 1,206.5 | 1,215 | 1,160,000 | 2,430 |
| 2015-04-08 | 1,205 | 1,209 | 1,197.5 | 1,208 | 2,195,000 | 2,416 |
| 2015-04-07 | 1,185.5 | 1,204.5 | 1,185.5 | 1,201 | 1,389,000 | 2,402 |
| 2015-04-06 | 1,176.5 | 1,184.5 | 1,170 | 1,180.5 | 765,000 | 2,361 |
| 2015-04-03 | 1,178.5 | 1,192 | 1,177 | 1,182.5 | 1,059,000 | 2,365 |
| 2015-04-02 | 1,168.5 | 1,188.5 | 1,166 | 1,178.5 | 1,733,000 | 2,357 |
| 2015-04-01 | 1,165 | 1,169 | 1,150.5 | 1,159 | 1,867,000 | 2,318 |
| 2015-03-31 | 1,198 | 1,203.5 | 1,168 | 1,168 | 2,743,000 | 2,336 |
| 2015-03-30 | 1,185 | 1,191.5 | 1,171.5 | 1,188.5 | 1,498,000 | 2,377 |
| 2015-03-27 | 1,196.5 | 1,207 | 1,171 | 1,180 | 1,888,000 | 2,360 |
| 2015-03-26 | 1,215 | 1,218 | 1,203.5 | 1,212.5 | 2,054,000 | 2,425 |
| 2015-03-25 | 1,231 | 1,232 | 1,212 | 1,221.5 | 1,658,000 | 2,443 |
| 2015-03-24 | 1,228 | 1,231 | 1,218.5 | 1,222.5 | 2,097,000 | 2,445 |
| 2015-03-23 | 1,240 | 1,241 | 1,225.5 | 1,234.5 | 1,722,000 | 2,469 |
| 2015-03-20 | 1,221.5 | 1,238 | 1,217 | 1,235 | 2,372,000 | 2,470 |
| 2015-03-19 | 1,203 | 1,220 | 1,201.5 | 1,217 | 2,240,000 | 2,434 |
| 2015-03-18 | 1,196.5 | 1,212.5 | 1,190 | 1,211 | 1,552,000 | 2,422 |
| 2015-03-17 | 1,189.5 | 1,195.5 | 1,178.5 | 1,195 | 1,623,000 | 2,390 |
| 2015-03-16 | 1,173.5 | 1,184 | 1,170 | 1,178 | 1,414,000 | 2,356 |
| 2015-03-13 | 1,177 | 1,182.5 | 1,166 | 1,173 | 3,383,000 | 2,346 |
| 2015-03-12 | 1,156.5 | 1,169.5 | 1,154 | 1,167.5 | 1,211,000 | 2,335 |
| 2015-03-11 | 1,144.5 | 1,158.5 | 1,142 | 1,153.5 | 1,348,000 | 2,307 |
| 2015-03-10 | 1,160 | 1,161.5 | 1,138 | 1,144 | 1,747,000 | 2,288 |
| 2015-03-09 | 1,165 | 1,166.5 | 1,150.5 | 1,151.5 | 1,900,000 | 2,303 |
| 2015-03-06 | 1,166 | 1,176.5 | 1,163.5 | 1,175.5 | 1,479,000 | 2,351 |
| 2015-03-05 | 1,159.5 | 1,166.5 | 1,150 | 1,159.5 | 1,369,000 | 2,319 |
| 2015-03-04 | 1,158.5 | 1,158.5 | 1,144.5 | 1,155 | 1,600,000 | 2,310 |
| 2015-03-03 | 1,167 | 1,167 | 1,151.5 | 1,159.5 | 1,740,000 | 2,319 |
| 2015-03-02 | 1,153.5 | 1,165 | 1,150.5 | 1,159.5 | 2,130,000 | 2,319 |
| 2015-02-27 | 1,167 | 1,167 | 1,151.5 | 1,159 | 2,318,000 | 2,318 |
| 2015-02-26 | 1,144 | 1,165 | 1,125 | 1,163.5 | 2,317,000 | 2,327 |
| 2015-02-25 | 1,161.5 | 1,162 | 1,147.5 | 1,152.5 | 1,390,000 | 2,305 |
| 2015-02-24 | 1,156.5 | 1,162 | 1,149.5 | 1,157 | 1,793,000 | 2,314 |
| 2015-02-23 | 1,154 | 1,162.5 | 1,148.5 | 1,157 | 2,105,000 | 2,314 |
| 2015-02-20 | 1,147 | 1,149.5 | 1,138 | 1,144.5 | 1,649,000 | 2,289 |
| 2015-02-19 | 1,142 | 1,151.5 | 1,141.5 | 1,147 | 1,585,000 | 2,294 |
| 2015-02-18 | 1,126 | 1,147 | 1,126 | 1,145 | 2,094,000 | 2,290 |
| 2015-02-17 | 1,131.5 | 1,145 | 1,122.5 | 1,124 | 2,034,000 | 2,248 |
| 2015-02-16 | 1,121 | 1,143 | 1,113 | 1,139.5 | 1,983,000 | 2,279 |
| 2015-02-13 | 1,119.5 | 1,123.5 | 1,112 | 1,117.5 | 1,980,000 | 2,235 |
| 2015-02-12 | 1,098.5 | 1,124.5 | 1,096 | 1,123.5 | 3,207,000 | 2,247 |
| 2015-02-10 | 1,072 | 1,084.5 | 1,072 | 1,081 | 1,360,000 | 2,162 |
| 2015-02-09 | 1,090 | 1,093.5 | 1,077 | 1,082 | 1,322,000 | 2,164 |
| 2015-02-06 | 1,087.5 | 1,089 | 1,075.5 | 1,083.5 | 1,857,000 | 2,167 |
| 2015-02-05 | 1,089 | 1,090 | 1,068 | 1,083 | 2,137,000 | 2,166 |
| 2015-02-04 | 1,065 | 1,076.5 | 1,059 | 1,071 | 1,803,000 | 2,142 |
| 2015-02-03 | 1,067 | 1,072.5 | 1,048.5 | 1,054 | 1,771,000 | 2,108 |
| 2015-02-02 | 1,049 | 1,066 | 1,046 | 1,060 | 1,242,000 | 2,120 |
| 2015-01-30 | 1,080.5 | 1,087.5 | 1,058.5 | 1,065.5 | 3,820,000 | 2,131 |
| 2015-01-29 | 1,077.5 | 1,097.5 | 1,075.5 | 1,078.5 | 2,234,000 | 2,157 |
| 2015-01-28 | 1,077.5 | 1,101.5 | 1,073 | 1,096.5 | 2,733,000 | 2,193 |
| 2015-01-27 | 1,074 | 1,084.5 | 1,064.5 | 1,084 | 2,401,000 | 2,168 |
| 2015-01-26 | 1,048.5 | 1,063.5 | 1,043 | 1,063 | 1,093,000 | 2,126 |
| 2015-01-23 | 1,056.5 | 1,060 | 1,049.5 | 1,059 | 1,059,000 | 2,118 |
| 2015-01-22 | 1,027.5 | 1,047 | 1,023 | 1,045 | 1,817,000 | 2,090 |
| 2015-01-21 | 1,043.5 | 1,043.5 | 1,027 | 1,030.5 | 2,165,000 | 2,061 |
| 2015-01-20 | 1,029 | 1,052.5 | 1,025 | 1,052.5 | 1,135,000 | 2,105 |
| 2015-01-19 | 1,024 | 1,034 | 1,021 | 1,032 | 1,054,000 | 2,064 |
| 2015-01-16 | 1,016 | 1,019 | 1,001 | 1,017 | 2,082,000 | 2,034 |
| 2015-01-15 | 1,018 | 1,041 | 1,018 | 1,039 | 1,825,000 | 2,078 |
| 2015-01-14 | 1,024 | 1,034.5 | 1,014 | 1,016.5 | 1,510,000 | 2,033 |
| 2015-01-13 | 1,043 | 1,046 | 1,024 | 1,035.5 | 1,696,000 | 2,071 |
| 2015-01-09 | 1,061.5 | 1,062 | 1,046.5 | 1,051 | 1,645,000 | 2,102 |
| 2015-01-08 | 1,047.5 | 1,063.5 | 1,047 | 1,047.5 | 1,733,000 | 2,095 |
| 2015-01-07 | 1,038.5 | 1,046 | 1,035 | 1,036 | 1,964,000 | 2,072 |
| 2015-01-06 | 1,066.5 | 1,070.5 | 1,049.5 | 1,049.5 | 2,206,000 | 2,099 |
| 2015-01-05 | 1,081 | 1,097.5 | 1,077.5 | 1,085.5 | 1,361,000 | 2,171 |
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
