7912 大日本印刷(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,158 | 1,167 | 1,154 | 1,155 | 1,411,000 | 1,155 |
| 2016-12-29 | 1,178 | 1,180 | 1,164 | 1,166 | 1,340,000 | 1,166 |
| 2016-12-28 | 1,169 | 1,190 | 1,166 | 1,180 | 1,780,000 | 1,180 |
| 2016-12-27 | 1,157 | 1,176 | 1,151 | 1,161 | 1,904,000 | 1,161 |
| 2016-12-26 | 1,160 | 1,161 | 1,151 | 1,157 | 908,000 | 1,157 |
| 2016-12-22 | 1,151 | 1,159 | 1,150 | 1,159 | 1,144,000 | 1,159 |
| 2016-12-21 | 1,160 | 1,162 | 1,146 | 1,151 | 1,402,000 | 1,151 |
| 2016-12-20 | 1,160 | 1,163 | 1,152 | 1,160 | 1,243,000 | 1,160 |
| 2016-12-19 | 1,164 | 1,164 | 1,155 | 1,161 | 987,000 | 1,161 |
| 2016-12-16 | 1,159 | 1,162 | 1,146 | 1,160 | 1,850,000 | 1,160 |
| 2016-12-15 | 1,150 | 1,159 | 1,146 | 1,150 | 1,207,000 | 1,150 |
| 2016-12-14 | 1,156 | 1,160 | 1,150 | 1,150 | 1,449,000 | 1,150 |
| 2016-12-13 | 1,150 | 1,163 | 1,145 | 1,162 | 1,388,000 | 1,162 |
| 2016-12-12 | 1,150 | 1,159 | 1,141 | 1,150 | 1,676,000 | 1,150 |
| 2016-12-09 | 1,119 | 1,141 | 1,116 | 1,138 | 2,763,000 | 1,138 |
| 2016-12-08 | 1,121 | 1,121 | 1,111 | 1,120 | 1,756,000 | 1,120 |
| 2016-12-07 | 1,102 | 1,109 | 1,095 | 1,104 | 1,675,000 | 1,104 |
| 2016-12-06 | 1,110 | 1,114 | 1,090 | 1,093 | 1,716,000 | 1,093 |
| 2016-12-05 | 1,089 | 1,100 | 1,089 | 1,092 | 1,180,000 | 1,092 |
| 2016-12-02 | 1,094 | 1,105 | 1,089 | 1,104 | 1,340,000 | 1,104 |
| 2016-12-01 | 1,100 | 1,110 | 1,089 | 1,101 | 2,638,000 | 1,101 |
| 2016-11-30 | 1,081 | 1,085 | 1,076 | 1,082 | 2,053,000 | 1,082 |
| 2016-11-29 | 1,081 | 1,083 | 1,075 | 1,078 | 1,677,000 | 1,078 |
| 2016-11-28 | 1,073 | 1,086 | 1,065 | 1,085 | 1,461,000 | 1,085 |
| 2016-11-25 | 1,066 | 1,083 | 1,066 | 1,081 | 1,980,000 | 1,081 |
| 2016-11-24 | 1,072 | 1,074 | 1,063 | 1,066 | 1,942,000 | 1,066 |
| 2016-11-22 | 1,080 | 1,084 | 1,077 | 1,077 | 1,315,000 | 1,077 |
| 2016-11-21 | 1,071 | 1,080 | 1,071 | 1,078 | 1,507,000 | 1,078 |
| 2016-11-18 | 1,073 | 1,073 | 1,061 | 1,064 | 1,812,000 | 1,064 |
| 2016-11-17 | 1,038 | 1,062 | 1,037 | 1,062 | 1,952,000 | 1,062 |
| 2016-11-16 | 1,032 | 1,042 | 1,024 | 1,040 | 2,578,000 | 1,040 |
| 2016-11-15 | 1,028 | 1,028 | 1,015 | 1,018 | 3,093,000 | 1,018 |
| 2016-11-14 | 1,033 | 1,040 | 1,026 | 1,032 | 2,162,000 | 1,032 |
| 2016-11-11 | 1,040 | 1,041 | 1,016 | 1,020 | 2,942,000 | 1,020 |
| 2016-11-10 | 1,059 | 1,062 | 1,034 | 1,054 | 1,899,000 | 1,054 |
| 2016-11-09 | 1,052 | 1,058 | 987 | 996 | 2,374,000 | 996 |
| 2016-11-08 | 1,043 | 1,048 | 1,041 | 1,045 | 881,000 | 1,045 |
| 2016-11-07 | 1,044 | 1,049 | 1,036 | 1,041 | 1,647,000 | 1,041 |
| 2016-11-04 | 1,049 | 1,056 | 1,029 | 1,035 | 1,384,000 | 1,035 |
| 2016-11-02 | 1,055 | 1,058 | 1,041 | 1,049 | 1,163,000 | 1,049 |
| 2016-11-01 | 1,058 | 1,070 | 1,052 | 1,069 | 1,500,000 | 1,069 |
| 2016-10-31 | 1,057 | 1,058 | 1,048 | 1,054 | 1,154,000 | 1,054 |
| 2016-10-28 | 1,051 | 1,059 | 1,048 | 1,057 | 1,901,000 | 1,057 |
| 2016-10-27 | 1,052 | 1,059 | 1,048 | 1,050 | 1,116,000 | 1,050 |
| 2016-10-26 | 1,045 | 1,059 | 1,045 | 1,059 | 1,559,000 | 1,059 |
| 2016-10-25 | 1,037 | 1,047 | 1,032 | 1,045 | 1,319,000 | 1,045 |
| 2016-10-24 | 1,027 | 1,038 | 1,026 | 1,037 | 1,409,000 | 1,037 |
| 2016-10-21 | 1,020 | 1,027 | 1,017 | 1,023 | 1,581,000 | 1,023 |
| 2016-10-20 | 1,002 | 1,019 | 1,001 | 1,019 | 1,648,000 | 1,019 |
| 2016-10-19 | 1,004 | 1,008 | 999 | 1,005 | 2,176,000 | 1,005 |
| 2016-10-18 | 993 | 998 | 991 | 997 | 1,480,000 | 997 |
| 2016-10-17 | 991 | 1,005 | 991 | 997 | 1,289,000 | 997 |
| 2016-10-14 | 990 | 995 | 988 | 994 | 1,936,000 | 994 |
| 2016-10-13 | 1,009 | 1,010 | 993 | 997 | 1,373,000 | 997 |
| 2016-10-12 | 1,006 | 1,010 | 1,001 | 1,004 | 1,283,000 | 1,004 |
| 2016-10-11 | 1,011 | 1,018 | 1,009 | 1,010 | 1,211,000 | 1,010 |
| 2016-10-07 | 1,011 | 1,014 | 1,008 | 1,010 | 1,269,000 | 1,010 |
| 2016-10-06 | 1,015 | 1,015 | 1,006 | 1,012 | 1,653,000 | 1,012 |
| 2016-10-05 | 1,011 | 1,016 | 1,006 | 1,011 | 1,415,000 | 1,011 |
| 2016-10-04 | 1,002 | 1,008 | 997 | 1,008 | 1,297,000 | 1,008 |
| 2016-10-03 | 1,000 | 1,005 | 995 | 996 | 1,273,000 | 996 |
| 2016-09-30 | 998 | 998 | 981 | 986 | 2,639,000 | 986 |
| 2016-09-29 | 1,008 | 1,015 | 1,003 | 1,013 | 963,000 | 1,013 |
| 2016-09-28 | 1,002 | 1,009 | 998 | 1,001 | 1,714,000 | 1,001 |
| 2016-09-27 | 1,004 | 1,025 | 1,001 | 1,025 | 1,652,000 | 1,025 |
| 2016-09-26 | 1,021 | 1,032 | 1,009 | 1,012 | 1,720,000 | 1,012 |
| 2016-09-23 | 1,030 | 1,033 | 1,016 | 1,022 | 2,282,000 | 1,022 |
| 2016-09-21 | 1,017 | 1,036 | 1,004 | 1,035 | 1,611,000 | 1,035 |
| 2016-09-20 | 1,001 | 1,026 | 995 | 1,022 | 1,823,000 | 1,022 |
| 2016-09-16 | 1,014 | 1,016 | 1,003 | 1,006 | 1,723,000 | 1,006 |
| 2016-09-15 | 1,012 | 1,019 | 1,010 | 1,011 | 1,174,000 | 1,011 |
| 2016-09-14 | 1,021 | 1,030 | 1,020 | 1,021 | 1,262,000 | 1,021 |
| 2016-09-13 | 1,031 | 1,033 | 1,022 | 1,029 | 1,022,000 | 1,029 |
| 2016-09-12 | 1,036 | 1,037 | 1,020 | 1,023 | 1,333,000 | 1,023 |
| 2016-09-09 | 1,059 | 1,059 | 1,042 | 1,045 | 2,387,000 | 1,045 |
| 2016-09-08 | 1,054 | 1,056 | 1,043 | 1,048 | 1,996,000 | 1,048 |
| 2016-09-07 | 1,045 | 1,055 | 1,041 | 1,052 | 1,418,000 | 1,052 |
| 2016-09-06 | 1,055 | 1,061 | 1,055 | 1,057 | 1,042,000 | 1,057 |
| 2016-09-05 | 1,055 | 1,061 | 1,048 | 1,050 | 997,000 | 1,050 |
| 2016-09-02 | 1,047 | 1,052 | 1,038 | 1,042 | 1,310,000 | 1,042 |
| 2016-09-01 | 1,050 | 1,055 | 1,037 | 1,047 | 2,415,000 | 1,047 |
| 2016-08-31 | 1,050 | 1,052 | 1,034 | 1,052 | 2,585,000 | 1,052 |
| 2016-08-30 | 1,027 | 1,034 | 1,025 | 1,028 | 1,080,000 | 1,028 |
| 2016-08-29 | 1,037 | 1,040 | 1,026 | 1,032 | 1,797,000 | 1,032 |
| 2016-08-26 | 1,030 | 1,032 | 1,006 | 1,012 | 2,221,000 | 1,012 |
| 2016-08-25 | 1,032 | 1,037 | 1,026 | 1,034 | 2,499,000 | 1,034 |
| 2016-08-24 | 1,038 | 1,056 | 1,028 | 1,034 | 2,429,000 | 1,034 |
| 2016-08-23 | 1,014 | 1,045 | 1,013 | 1,038 | 3,220,000 | 1,038 |
| 2016-08-22 | 1,027 | 1,029 | 1,012 | 1,019 | 972,000 | 1,019 |
| 2016-08-19 | 1,019 | 1,025 | 1,011 | 1,021 | 2,881,000 | 1,021 |
| 2016-08-18 | 1,019 | 1,023 | 1,005 | 1,007 | 2,134,000 | 1,007 |
| 2016-08-17 | 1,009 | 1,022 | 1,006 | 1,020 | 2,107,000 | 1,020 |
| 2016-08-16 | 1,031 | 1,034 | 1,008 | 1,008 | 2,273,000 | 1,008 |
| 2016-08-15 | 1,038 | 1,041 | 1,024 | 1,032 | 2,221,000 | 1,032 |
| 2016-08-12 | 1,069 | 1,074 | 1,035 | 1,039 | 4,388,000 | 1,039 |
| 2016-08-10 | 1,050 | 1,077 | 1,036 | 1,064 | 3,931,000 | 1,064 |
| 2016-08-09 | 1,093 | 1,109 | 1,093 | 1,102 | 1,839,000 | 1,102 |
| 2016-08-08 | 1,099 | 1,103 | 1,078 | 1,089 | 2,033,000 | 1,089 |
| 2016-08-05 | 1,075 | 1,094 | 1,072 | 1,089 | 1,852,000 | 1,089 |
| 2016-08-04 | 1,114 | 1,116 | 1,080 | 1,084 | 2,889,000 | 1,084 |
| 2016-08-03 | 1,115 | 1,129 | 1,109 | 1,113 | 3,371,000 | 1,113 |
| 2016-08-02 | 1,130 | 1,141 | 1,128 | 1,132 | 1,814,000 | 1,132 |
| 2016-08-01 | 1,136 | 1,150 | 1,125 | 1,144 | 1,430,000 | 1,144 |
| 2016-07-29 | 1,143 | 1,156 | 1,125 | 1,154 | 2,828,000 | 1,154 |
| 2016-07-28 | 1,145 | 1,148 | 1,134 | 1,144 | 2,713,000 | 1,144 |
| 2016-07-27 | 1,194 | 1,194 | 1,152 | 1,156 | 4,200,000 | 1,156 |
| 2016-07-26 | 1,191 | 1,191 | 1,168 | 1,180 | 2,320,000 | 1,180 |
| 2016-07-25 | 1,216 | 1,218 | 1,188 | 1,193 | 4,513,000 | 1,193 |
| 2016-07-22 | 1,218 | 1,226 | 1,207 | 1,218 | 3,090,000 | 1,218 |
| 2016-07-21 | 1,254 | 1,254 | 1,220 | 1,227 | 2,798,000 | 1,227 |
| 2016-07-20 | 1,250 | 1,255 | 1,236 | 1,252 | 2,753,000 | 1,252 |
| 2016-07-19 | 1,218 | 1,251 | 1,211 | 1,251 | 3,115,000 | 1,251 |
| 2016-07-15 | 1,234 | 1,237 | 1,198 | 1,207 | 3,141,000 | 1,207 |
| 2016-07-14 | 1,207 | 1,242 | 1,204 | 1,242 | 3,834,000 | 1,242 |
| 2016-07-13 | 1,226 | 1,226 | 1,188 | 1,190 | 3,431,000 | 1,190 |
| 2016-07-12 | 1,201 | 1,226 | 1,201 | 1,208 | 2,969,000 | 1,208 |
| 2016-07-11 | 1,183 | 1,203 | 1,175 | 1,192 | 2,983,000 | 1,192 |
| 2016-07-08 | 1,175 | 1,182 | 1,164 | 1,165 | 3,703,000 | 1,165 |
| 2016-07-07 | 1,161 | 1,166 | 1,146 | 1,160 | 2,325,000 | 1,160 |
| 2016-07-06 | 1,153 | 1,177 | 1,146 | 1,174 | 3,166,000 | 1,174 |
| 2016-07-05 | 1,155 | 1,184 | 1,155 | 1,178 | 4,649,000 | 1,178 |
| 2016-07-04 | 1,123 | 1,155 | 1,121 | 1,149 | 2,437,000 | 1,149 |
| 2016-07-01 | 1,125 | 1,148 | 1,125 | 1,132 | 2,926,000 | 1,132 |
| 2016-06-30 | 1,125 | 1,147 | 1,123 | 1,135 | 3,403,000 | 1,135 |
| 2016-06-29 | 1,097 | 1,121 | 1,081 | 1,118 | 3,624,000 | 1,118 |
| 2016-06-28 | 1,060 | 1,083 | 1,050 | 1,075 | 2,196,000 | 1,075 |
| 2016-06-27 | 1,050 | 1,085 | 1,044 | 1,082 | 3,083,000 | 1,082 |
| 2016-06-24 | 1,128 | 1,129 | 1,023 | 1,031 | 3,598,000 | 1,031 |
| 2016-06-23 | 1,105 | 1,117 | 1,090 | 1,116 | 2,176,000 | 1,116 |
| 2016-06-22 | 1,101 | 1,103 | 1,088 | 1,092 | 1,606,000 | 1,092 |
| 2016-06-21 | 1,084 | 1,107 | 1,076 | 1,102 | 1,700,000 | 1,102 |
| 2016-06-20 | 1,078 | 1,098 | 1,078 | 1,089 | 2,712,000 | 1,089 |
| 2016-06-17 | 1,065 | 1,078 | 1,062 | 1,062 | 3,124,000 | 1,062 |
| 2016-06-16 | 1,065 | 1,070 | 1,043 | 1,045 | 1,823,000 | 1,045 |
| 2016-06-15 | 1,059 | 1,078 | 1,058 | 1,071 | 1,891,000 | 1,071 |
| 2016-06-14 | 1,064 | 1,070 | 1,051 | 1,058 | 1,869,000 | 1,058 |
| 2016-06-13 | 1,085 | 1,086 | 1,063 | 1,063 | 1,726,000 | 1,063 |
| 2016-06-10 | 1,104 | 1,108 | 1,092 | 1,101 | 3,223,000 | 1,101 |
| 2016-06-09 | 1,105 | 1,112 | 1,099 | 1,107 | 2,154,000 | 1,107 |
| 2016-06-08 | 1,102 | 1,111 | 1,095 | 1,111 | 1,951,000 | 1,111 |
| 2016-06-07 | 1,097 | 1,114 | 1,097 | 1,111 | 2,270,000 | 1,111 |
| 2016-06-06 | 1,090 | 1,095 | 1,078 | 1,095 | 2,327,000 | 1,095 |
| 2016-06-03 | 1,095 | 1,110 | 1,092 | 1,108 | 2,246,000 | 1,108 |
| 2016-06-02 | 1,116 | 1,116 | 1,092 | 1,094 | 2,238,000 | 1,094 |
| 2016-06-01 | 1,127 | 1,135 | 1,117 | 1,123 | 1,787,000 | 1,123 |
| 2016-05-31 | 1,131 | 1,142 | 1,125 | 1,136 | 1,812,000 | 1,136 |
| 2016-05-30 | 1,125 | 1,137 | 1,125 | 1,134 | 1,136,000 | 1,134 |
| 2016-05-27 | 1,127 | 1,130 | 1,118 | 1,120 | 1,823,000 | 1,120 |
| 2016-05-26 | 1,137 | 1,141 | 1,123 | 1,127 | 1,476,000 | 1,127 |
| 2016-05-25 | 1,135 | 1,139 | 1,128 | 1,128 | 1,798,000 | 1,128 |
| 2016-05-24 | 1,121 | 1,130 | 1,119 | 1,124 | 2,181,000 | 1,124 |
| 2016-05-23 | 1,124 | 1,125 | 1,103 | 1,121 | 1,505,000 | 1,121 |
| 2016-05-20 | 1,119 | 1,129 | 1,110 | 1,127 | 1,940,000 | 1,127 |
| 2016-05-19 | 1,118 | 1,123 | 1,106 | 1,119 | 2,372,000 | 1,119 |
| 2016-05-18 | 1,091 | 1,117 | 1,091 | 1,103 | 2,552,000 | 1,103 |
| 2016-05-17 | 1,078 | 1,096 | 1,074 | 1,094 | 2,259,000 | 1,094 |
| 2016-05-16 | 1,062 | 1,087 | 1,060 | 1,077 | 1,791,000 | 1,077 |
| 2016-05-13 | 1,092 | 1,092 | 1,060 | 1,062 | 2,861,000 | 1,062 |
| 2016-05-12 | 1,022 | 1,033 | 1,018 | 1,032 | 1,009,000 | 1,032 |
| 2016-05-11 | 1,047 | 1,050 | 1,030 | 1,031 | 1,277,000 | 1,031 |
| 2016-05-10 | 1,019 | 1,029 | 1,011 | 1,027 | 1,659,000 | 1,027 |
| 2016-05-09 | 1,018 | 1,020 | 1,010 | 1,011 | 1,329,000 | 1,011 |
| 2016-05-06 | 1,013 | 1,023 | 1,000 | 1,002 | 1,650,000 | 1,002 |
| 2016-05-02 | 996 | 1,015 | 996 | 1,011 | 1,643,000 | 1,011 |
| 2016-04-28 | 1,087 | 1,099 | 1,036 | 1,041 | 1,996,000 | 1,041 |
| 2016-04-27 | 1,083 | 1,089 | 1,075 | 1,078 | 1,622,000 | 1,078 |
| 2016-04-26 | 1,086 | 1,090 | 1,070 | 1,079 | 1,141,000 | 1,079 |
| 2016-04-25 | 1,089 | 1,095 | 1,083 | 1,086 | 2,685,000 | 1,086 |
| 2016-04-22 | 1,077 | 1,101 | 1,068 | 1,101 | 1,904,000 | 1,101 |
| 2016-04-21 | 1,084 | 1,084 | 1,070 | 1,080 | 1,643,000 | 1,080 |
| 2016-04-20 | 1,067 | 1,074 | 1,054 | 1,061 | 1,754,000 | 1,061 |
| 2016-04-19 | 1,051 | 1,065 | 1,046 | 1,061 | 2,274,000 | 1,061 |
| 2016-04-18 | 1,001 | 1,027 | 1,001 | 1,022 | 2,026,000 | 1,022 |
| 2016-04-15 | 1,035 | 1,045 | 1,034 | 1,040 | 1,171,000 | 1,040 |
| 2016-04-14 | 1,016 | 1,047 | 1,012 | 1,047 | 2,504,000 | 1,047 |
| 2016-04-13 | 980 | 998 | 980 | 998 | 1,452,000 | 998 |
| 2016-04-12 | 956 | 971 | 946 | 967 | 1,495,000 | 967 |
| 2016-04-11 | 955 | 962 | 940 | 960 | 1,666,000 | 960 |
| 2016-04-08 | 933 | 975 | 929 | 961 | 2,750,000 | 961 |
| 2016-04-07 | 936 | 954 | 935 | 945 | 1,891,000 | 945 |
| 2016-04-06 | 938 | 943 | 929 | 937 | 2,902,000 | 937 |
| 2016-04-05 | 950 | 950 | 928 | 931 | 2,487,000 | 931 |
| 2016-04-04 | 963 | 965 | 948 | 954 | 2,325,000 | 954 |
| 2016-04-01 | 1,000 | 1,000 | 960 | 963 | 2,332,000 | 963 |
| 2016-03-31 | 1,021 | 1,023 | 998 | 1,000 | 2,163,000 | 1,000 |
| 2016-03-30 | 1,032 | 1,032 | 1,017 | 1,018 | 1,701,000 | 1,018 |
| 2016-03-29 | 1,028 | 1,036 | 1,021 | 1,032 | 1,682,000 | 1,032 |
| 2016-03-28 | 1,042 | 1,048 | 1,032 | 1,044 | 1,886,000 | 1,044 |
| 2016-03-25 | 1,052 | 1,053 | 1,038 | 1,046 | 1,146,000 | 1,046 |
| 2016-03-24 | 1,042 | 1,050 | 1,036 | 1,045 | 1,503,000 | 1,045 |
| 2016-03-23 | 1,051 | 1,055 | 1,036 | 1,042 | 1,800,000 | 1,042 |
| 2016-03-22 | 1,050 | 1,063 | 1,039 | 1,056 | 1,585,000 | 1,056 |
| 2016-03-18 | 1,035 | 1,043 | 1,022 | 1,032 | 1,919,000 | 1,032 |
| 2016-03-17 | 1,050 | 1,060 | 1,029 | 1,039 | 1,850,000 | 1,039 |
| 2016-03-16 | 1,033 | 1,054 | 1,033 | 1,043 | 1,608,000 | 1,043 |
| 2016-03-15 | 1,044 | 1,054 | 1,037 | 1,044 | 1,726,000 | 1,044 |
| 2016-03-14 | 1,039 | 1,054 | 1,037 | 1,049 | 1,565,000 | 1,049 |
| 2016-03-11 | 1,010 | 1,035 | 1,009 | 1,026 | 2,784,000 | 1,026 |
| 2016-03-10 | 1,020 | 1,029 | 1,015 | 1,023 | 1,113,000 | 1,023 |
| 2016-03-09 | 1,010 | 1,013 | 1,000 | 1,007 | 1,381,000 | 1,007 |
| 2016-03-08 | 1,025 | 1,030 | 1,004 | 1,018 | 1,912,000 | 1,018 |
| 2016-03-07 | 1,053 | 1,053 | 1,028 | 1,031 | 2,153,000 | 1,031 |
| 2016-03-04 | 1,051 | 1,057 | 1,044 | 1,050 | 2,174,000 | 1,050 |
| 2016-03-03 | 1,035 | 1,056 | 1,035 | 1,052 | 1,833,000 | 1,052 |
| 2016-03-02 | 1,003 | 1,036 | 1,000 | 1,033 | 2,403,000 | 1,033 |
| 2016-03-01 | 971 | 986 | 962 | 979 | 2,260,000 | 979 |
| 2016-02-29 | 996 | 1,002 | 971 | 971 | 1,945,000 | 971 |
| 2016-02-26 | 993 | 1,002 | 986 | 986 | 1,363,000 | 986 |
| 2016-02-25 | 977 | 993 | 977 | 987 | 1,613,000 | 987 |
| 2016-02-24 | 976 | 985 | 968 | 977 | 1,761,000 | 977 |
| 2016-02-23 | 999 | 1,003 | 981 | 982 | 1,216,000 | 982 |
| 2016-02-22 | 982 | 999 | 977 | 990 | 1,244,000 | 990 |
| 2016-02-19 | 984 | 992 | 975 | 987 | 2,138,000 | 987 |
| 2016-02-18 | 994 | 1,007 | 991 | 993 | 2,032,000 | 993 |
| 2016-02-17 | 990 | 999 | 958 | 972 | 2,226,000 | 972 |
| 2016-02-16 | 995 | 1,018 | 995 | 1,001 | 1,800,000 | 1,001 |
| 2016-02-15 | 975 | 1,019 | 971 | 1,010 | 3,632,000 | 1,010 |
| 2016-02-12 | 961 | 979 | 942 | 946 | 4,225,000 | 946 |
| 2016-02-10 | 1,015 | 1,028 | 973 | 986 | 3,490,000 | 986 |
| 2016-02-09 | 1,043 | 1,049 | 1,009 | 1,010 | 3,955,000 | 1,010 |
| 2016-02-08 | 1,054 | 1,079 | 1,053 | 1,073 | 2,147,000 | 1,073 |
| 2016-02-05 | 1,058 | 1,072 | 1,053 | 1,064 | 1,521,000 | 1,064 |
| 2016-02-04 | 1,069 | 1,089 | 1,066 | 1,077 | 1,274,000 | 1,077 |
| 2016-02-03 | 1,093 | 1,098 | 1,077 | 1,085 | 1,713,000 | 1,085 |
| 2016-02-02 | 1,103 | 1,123 | 1,100 | 1,117 | 1,701,000 | 1,117 |
| 2016-02-01 | 1,122 | 1,129 | 1,114 | 1,122 | 1,762,000 | 1,122 |
| 2016-01-29 | 1,084 | 1,116 | 1,061 | 1,114 | 3,036,000 | 1,114 |
| 2016-01-28 | 1,085 | 1,095 | 1,075 | 1,084 | 2,486,000 | 1,084 |
| 2016-01-27 | 1,086 | 1,099 | 1,081 | 1,098 | 1,951,000 | 1,098 |
| 2016-01-26 | 1,057 | 1,069 | 1,057 | 1,061 | 1,414,000 | 1,061 |
| 2016-01-25 | 1,079 | 1,090 | 1,069 | 1,086 | 1,564,000 | 1,086 |
| 2016-01-22 | 1,055 | 1,077 | 1,038 | 1,076 | 1,794,000 | 1,076 |
| 2016-01-21 | 1,042 | 1,057 | 1,012 | 1,012 | 1,989,000 | 1,012 |
| 2016-01-20 | 1,073 | 1,073 | 1,038 | 1,040 | 1,836,000 | 1,040 |
| 2016-01-19 | 1,075 | 1,082 | 1,061 | 1,069 | 1,354,000 | 1,069 |
| 2016-01-18 | 1,069 | 1,075 | 1,052 | 1,069 | 1,434,000 | 1,069 |
| 2016-01-15 | 1,105 | 1,106 | 1,081 | 1,086 | 1,778,000 | 1,086 |
| 2016-01-14 | 1,076 | 1,083 | 1,062 | 1,079 | 2,084,000 | 1,079 |
| 2016-01-13 | 1,089 | 1,105 | 1,080 | 1,103 | 2,027,000 | 1,103 |
| 2016-01-12 | 1,110 | 1,113 | 1,081 | 1,082 | 2,206,000 | 1,082 |
| 2016-01-08 | 1,112 | 1,139 | 1,112 | 1,120 | 2,605,000 | 1,120 |
| 2016-01-07 | 1,138 | 1,147 | 1,117 | 1,118 | 2,195,000 | 1,118 |
| 2016-01-06 | 1,164 | 1,167 | 1,141 | 1,148 | 1,419,000 | 1,148 |
| 2016-01-05 | 1,162 | 1,169 | 1,156 | 1,161 | 1,179,000 | 1,161 |
| 2016-01-04 | 1,190 | 1,201 | 1,165 | 1,167 | 1,376,000 | 1,167 |
分割・併合履歴 ： [2024-09-27]1株→2株 [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
