7445 (株)ライトオン 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 | 1,011 | 1,018 | 1,003 | 1,007 | 213,300 | 1,007 |
| 2016-12-29 | 1,002 | 1,024 | 1,002 | 1,014 | 210,000 | 1,014 |
| 2016-12-28 | 1,000 | 1,018 | 990 | 1,005 | 469,600 | 1,005 |
| 2016-12-27 | 1,025 | 1,038 | 1,020 | 1,020 | 141,600 | 1,020 |
| 2016-12-26 | 1,025 | 1,040 | 1,017 | 1,025 | 316,500 | 1,025 |
| 2016-12-22 | 1,071 | 1,071 | 1,042 | 1,060 | 197,400 | 1,060 |
| 2016-12-21 | 1,085 | 1,091 | 1,077 | 1,081 | 128,800 | 1,081 |
| 2016-12-20 | 1,083 | 1,089 | 1,076 | 1,078 | 101,100 | 1,078 |
| 2016-12-19 | 1,064 | 1,080 | 1,055 | 1,080 | 107,700 | 1,080 |
| 2016-12-16 | 1,092 | 1,097 | 1,058 | 1,065 | 200,100 | 1,065 |
| 2016-12-15 | 1,100 | 1,108 | 1,082 | 1,090 | 192,100 | 1,090 |
| 2016-12-14 | 1,095 | 1,116 | 1,080 | 1,090 | 298,800 | 1,090 |
| 2016-12-13 | 1,051 | 1,088 | 1,050 | 1,088 | 379,000 | 1,088 |
| 2016-12-12 | 1,038 | 1,051 | 1,038 | 1,045 | 181,100 | 1,045 |
| 2016-12-09 | 1,038 | 1,039 | 1,026 | 1,032 | 178,200 | 1,032 |
| 2016-12-08 | 1,036 | 1,039 | 1,025 | 1,038 | 274,300 | 1,038 |
| 2016-12-07 | 1,009 | 1,029 | 1,005 | 1,029 | 327,200 | 1,029 |
| 2016-12-06 | 1,004 | 1,009 | 1,004 | 1,009 | 119,400 | 1,009 |
| 2016-12-05 | 1,002 | 1,003 | 995 | 1,000 | 243,700 | 1,000 |
| 2016-12-02 | 1,010 | 1,011 | 1,001 | 1,005 | 253,300 | 1,005 |
| 2016-12-01 | 1,012 | 1,017 | 1,005 | 1,012 | 216,700 | 1,012 |
| 2016-11-30 | 1,010 | 1,018 | 1,010 | 1,012 | 158,100 | 1,012 |
| 2016-11-29 | 1,017 | 1,025 | 1,007 | 1,012 | 266,700 | 1,012 |
| 2016-11-28 | 1,035 | 1,035 | 1,015 | 1,024 | 232,600 | 1,024 |
| 2016-11-25 | 1,066 | 1,066 | 1,033 | 1,037 | 266,000 | 1,037 |
| 2016-11-24 | 1,050 | 1,072 | 1,045 | 1,062 | 540,400 | 1,062 |
| 2016-11-22 | 1,011 | 1,028 | 1,006 | 1,027 | 230,800 | 1,027 |
| 2016-11-21 | 1,005 | 1,007 | 1,001 | 1,006 | 143,000 | 1,006 |
| 2016-11-18 | 1,000 | 1,003 | 993 | 1,001 | 176,700 | 1,001 |
| 2016-11-17 | 997 | 1,007 | 988 | 1,001 | 205,000 | 1,001 |
| 2016-11-16 | 989 | 997 | 985 | 996 | 240,000 | 996 |
| 2016-11-15 | 994 | 995 | 983 | 989 | 93,900 | 989 |
| 2016-11-14 | 981 | 991 | 978 | 989 | 142,800 | 989 |
| 2016-11-11 | 1,000 | 1,000 | 978 | 983 | 242,500 | 983 |
| 2016-11-10 | 995 | 1,009 | 985 | 999 | 193,600 | 999 |
| 2016-11-09 | 1,001 | 1,006 | 959 | 976 | 418,800 | 976 |
| 2016-11-08 | 1,008 | 1,011 | 998 | 999 | 171,300 | 999 |
| 2016-11-07 | 1,004 | 1,011 | 1,000 | 1,005 | 190,000 | 1,005 |
| 2016-11-04 | 997 | 1,004 | 995 | 1,000 | 152,900 | 1,000 |
| 2016-11-02 | 1,010 | 1,015 | 995 | 997 | 360,700 | 997 |
| 2016-11-01 | 1,041 | 1,047 | 1,019 | 1,023 | 238,300 | 1,023 |
| 2016-10-31 | 1,008 | 1,037 | 1,006 | 1,034 | 325,600 | 1,034 |
| 2016-10-28 | 1,008 | 1,008 | 999 | 1,005 | 175,200 | 1,005 |
| 2016-10-27 | 1,003 | 1,007 | 1,000 | 1,002 | 211,000 | 1,002 |
| 2016-10-26 | 999 | 1,009 | 998 | 1,006 | 175,700 | 1,006 |
| 2016-10-25 | 1,000 | 1,004 | 994 | 997 | 320,300 | 997 |
| 2016-10-24 | 1,002 | 1,004 | 996 | 1,004 | 216,700 | 1,004 |
| 2016-10-21 | 1,013 | 1,015 | 1,000 | 1,002 | 303,400 | 1,002 |
| 2016-10-20 | 1,014 | 1,022 | 1,013 | 1,020 | 183,000 | 1,020 |
| 2016-10-19 | 1,037 | 1,040 | 1,011 | 1,016 | 210,800 | 1,016 |
| 2016-10-17 | 1,040 | 1,066 | 1,040 | 1,049 | 313,900 | 1,049 |
| 2016-10-13 | 999 | 1,026 | 997 | 1,023 | 508,800 | 1,023 |
| 2016-10-12 | 987 | 1,003 | 986 | 988 | 429,300 | 988 |
| 2016-10-11 | 1,007 | 1,007 | 985 | 991 | 418,900 | 991 |
| 2016-10-07 | 1,005 | 1,005 | 994 | 999 | 458,900 | 999 |
| 2016-10-06 | 1,030 | 1,030 | 995 | 999 | 855,900 | 999 |
| 2016-10-05 | 1,040 | 1,044 | 1,030 | 1,037 | 334,300 | 1,037 |
| 2016-10-04 | 1,056 | 1,060 | 1,025 | 1,031 | 413,600 | 1,031 |
| 2016-10-03 | 1,043 | 1,059 | 1,036 | 1,055 | 312,500 | 1,055 |
| 2016-09-30 | 1,060 | 1,060 | 1,036 | 1,039 | 404,600 | 1,039 |
| 2016-09-29 | 1,100 | 1,100 | 1,066 | 1,070 | 458,600 | 1,070 |
| 2016-09-28 | 1,152 | 1,152 | 1,081 | 1,117 | 427,900 | 1,117 |
| 2016-09-27 | 1,225 | 1,253 | 1,122 | 1,152 | 612,000 | 1,152 |
| 2016-09-26 | 1,180 | 1,249 | 1,179 | 1,238 | 293,800 | 1,238 |
| 2016-09-23 | 1,173 | 1,195 | 1,161 | 1,191 | 226,200 | 1,191 |
| 2016-09-21 | 1,200 | 1,206 | 1,186 | 1,203 | 131,600 | 1,203 |
| 2016-09-20 | 1,194 | 1,212 | 1,168 | 1,203 | 114,100 | 1,203 |
| 2016-09-16 | 1,205 | 1,215 | 1,173 | 1,204 | 157,500 | 1,204 |
| 2016-09-15 | 1,210 | 1,214 | 1,188 | 1,209 | 125,500 | 1,209 |
| 2016-09-14 | 1,198 | 1,219 | 1,188 | 1,215 | 197,300 | 1,215 |
| 2016-09-13 | 1,186 | 1,208 | 1,180 | 1,191 | 123,900 | 1,191 |
| 2016-09-12 | 1,167 | 1,187 | 1,154 | 1,182 | 82,200 | 1,182 |
| 2016-09-09 | 1,181 | 1,192 | 1,171 | 1,178 | 121,000 | 1,178 |
| 2016-09-08 | 1,186 | 1,198 | 1,158 | 1,188 | 156,800 | 1,188 |
| 2016-09-07 | 1,155 | 1,188 | 1,138 | 1,186 | 272,400 | 1,186 |
| 2016-09-06 | 1,092 | 1,164 | 1,092 | 1,157 | 220,300 | 1,157 |
| 2016-09-05 | 1,088 | 1,105 | 1,068 | 1,100 | 117,800 | 1,100 |
| 2016-09-02 | 1,103 | 1,106 | 1,082 | 1,091 | 112,200 | 1,091 |
| 2016-09-01 | 1,077 | 1,126 | 1,075 | 1,123 | 236,100 | 1,123 |
| 2016-08-31 | 1,054 | 1,073 | 1,050 | 1,072 | 81,300 | 1,072 |
| 2016-08-30 | 1,054 | 1,060 | 1,030 | 1,050 | 190,300 | 1,050 |
| 2016-08-29 | 1,084 | 1,087 | 1,053 | 1,060 | 240,900 | 1,060 |
| 2016-08-26 | 1,106 | 1,107 | 1,080 | 1,084 | 303,600 | 1,084 |
| 2016-08-25 | 1,093 | 1,115 | 1,081 | 1,108 | 132,300 | 1,108 |
| 2016-08-24 | 1,126 | 1,129 | 1,093 | 1,096 | 228,100 | 1,096 |
| 2016-08-23 | 1,128 | 1,160 | 1,127 | 1,136 | 211,300 | 1,136 |
| 2016-08-22 | 1,093 | 1,131 | 1,089 | 1,128 | 117,200 | 1,128 |
| 2016-08-19 | 1,132 | 1,132 | 1,084 | 1,089 | 225,700 | 1,089 |
| 2016-08-18 | 1,128 | 1,146 | 1,114 | 1,117 | 178,000 | 1,117 |
| 2016-08-17 | 1,192 | 1,192 | 1,115 | 1,130 | 588,700 | 1,130 |
| 2016-08-16 | 1,210 | 1,215 | 1,201 | 1,207 | 367,200 | 1,207 |
| 2016-08-15 | 1,195 | 1,222 | 1,192 | 1,208 | 226,800 | 1,208 |
| 2016-08-12 | 1,200 | 1,207 | 1,188 | 1,198 | 224,200 | 1,198 |
| 2016-08-10 | 1,200 | 1,213 | 1,184 | 1,189 | 283,900 | 1,189 |
| 2016-08-09 | 1,165 | 1,204 | 1,163 | 1,203 | 342,100 | 1,203 |
| 2016-08-08 | 1,166 | 1,170 | 1,145 | 1,157 | 251,100 | 1,157 |
| 2016-08-05 | 1,179 | 1,189 | 1,151 | 1,157 | 331,900 | 1,157 |
| 2016-08-04 | 1,139 | 1,171 | 1,131 | 1,168 | 255,100 | 1,168 |
| 2016-08-03 | 1,155 | 1,157 | 1,131 | 1,134 | 195,000 | 1,134 |
| 2016-08-02 | 1,122 | 1,167 | 1,122 | 1,164 | 208,700 | 1,164 |
| 2016-08-01 | 1,130 | 1,138 | 1,106 | 1,121 | 287,800 | 1,121 |
| 2016-07-29 | 1,122 | 1,153 | 1,117 | 1,150 | 154,500 | 1,150 |
| 2016-07-28 | 1,152 | 1,156 | 1,114 | 1,133 | 276,700 | 1,133 |
| 2016-07-27 | 1,190 | 1,196 | 1,150 | 1,158 | 316,900 | 1,158 |
| 2016-07-26 | 1,204 | 1,209 | 1,183 | 1,189 | 201,600 | 1,189 |
| 2016-07-25 | 1,265 | 1,269 | 1,201 | 1,204 | 422,300 | 1,204 |
| 2016-07-22 | 1,291 | 1,302 | 1,276 | 1,280 | 112,700 | 1,280 |
| 2016-07-21 | 1,318 | 1,318 | 1,278 | 1,283 | 130,700 | 1,283 |
| 2016-07-20 | 1,310 | 1,312 | 1,291 | 1,301 | 99,000 | 1,301 |
| 2016-07-19 | 1,291 | 1,319 | 1,279 | 1,314 | 191,500 | 1,314 |
| 2016-07-15 | 1,315 | 1,317 | 1,268 | 1,281 | 282,900 | 1,281 |
| 2016-07-14 | 1,317 | 1,347 | 1,309 | 1,315 | 117,500 | 1,315 |
| 2016-07-13 | 1,343 | 1,343 | 1,307 | 1,317 | 146,300 | 1,317 |
| 2016-07-12 | 1,357 | 1,368 | 1,321 | 1,336 | 128,200 | 1,336 |
| 2016-07-11 | 1,326 | 1,354 | 1,315 | 1,352 | 158,100 | 1,352 |
| 2016-07-08 | 1,310 | 1,326 | 1,297 | 1,300 | 102,000 | 1,300 |
| 2016-07-07 | 1,310 | 1,322 | 1,291 | 1,306 | 154,700 | 1,306 |
| 2016-07-06 | 1,305 | 1,306 | 1,269 | 1,296 | 199,800 | 1,296 |
| 2016-07-05 | 1,342 | 1,347 | 1,313 | 1,323 | 122,100 | 1,323 |
| 2016-07-04 | 1,331 | 1,350 | 1,323 | 1,342 | 96,300 | 1,342 |
| 2016-07-01 | 1,343 | 1,349 | 1,310 | 1,320 | 153,600 | 1,320 |
| 2016-06-30 | 1,376 | 1,378 | 1,331 | 1,336 | 322,900 | 1,336 |
| 2016-06-29 | 1,500 | 1,503 | 1,325 | 1,352 | 814,500 | 1,352 |
| 2016-06-28 | 1,363 | 1,470 | 1,355 | 1,470 | 565,100 | 1,470 |
| 2016-06-27 | 1,238 | 1,347 | 1,238 | 1,325 | 163,500 | 1,325 |
| 2016-06-24 | 1,335 | 1,339 | 1,200 | 1,238 | 200,100 | 1,238 |
| 2016-06-23 | 1,363 | 1,369 | 1,309 | 1,328 | 159,400 | 1,328 |
| 2016-06-22 | 1,326 | 1,364 | 1,296 | 1,351 | 137,600 | 1,351 |
| 2016-06-21 | 1,309 | 1,338 | 1,301 | 1,330 | 74,200 | 1,330 |
| 2016-06-20 | 1,288 | 1,339 | 1,288 | 1,326 | 201,500 | 1,326 |
| 2016-06-17 | 1,260 | 1,289 | 1,255 | 1,270 | 107,900 | 1,270 |
| 2016-06-16 | 1,293 | 1,297 | 1,251 | 1,255 | 99,600 | 1,255 |
| 2016-06-15 | 1,276 | 1,301 | 1,270 | 1,298 | 82,700 | 1,298 |
| 2016-06-14 | 1,318 | 1,320 | 1,265 | 1,274 | 103,000 | 1,274 |
| 2016-06-13 | 1,333 | 1,340 | 1,311 | 1,322 | 125,500 | 1,322 |
| 2016-06-10 | 1,370 | 1,371 | 1,336 | 1,340 | 91,800 | 1,340 |
| 2016-06-09 | 1,379 | 1,387 | 1,351 | 1,365 | 78,900 | 1,365 |
| 2016-06-08 | 1,360 | 1,380 | 1,357 | 1,379 | 69,800 | 1,379 |
| 2016-06-07 | 1,380 | 1,388 | 1,355 | 1,356 | 144,400 | 1,356 |
| 2016-06-06 | 1,411 | 1,411 | 1,375 | 1,387 | 133,700 | 1,387 |
| 2016-06-03 | 1,409 | 1,437 | 1,408 | 1,428 | 127,800 | 1,428 |
| 2016-06-02 | 1,395 | 1,420 | 1,383 | 1,400 | 155,600 | 1,400 |
| 2016-06-01 | 1,393 | 1,411 | 1,385 | 1,395 | 100,800 | 1,395 |
| 2016-05-31 | 1,393 | 1,395 | 1,366 | 1,394 | 321,500 | 1,394 |
| 2016-05-30 | 1,382 | 1,393 | 1,373 | 1,389 | 64,500 | 1,389 |
| 2016-05-27 | 1,380 | 1,380 | 1,355 | 1,369 | 125,000 | 1,369 |
| 2016-05-26 | 1,399 | 1,400 | 1,372 | 1,378 | 77,900 | 1,378 |
| 2016-05-25 | 1,369 | 1,390 | 1,344 | 1,386 | 152,700 | 1,386 |
| 2016-05-24 | 1,353 | 1,381 | 1,334 | 1,346 | 151,600 | 1,346 |
| 2016-05-23 | 1,375 | 1,375 | 1,315 | 1,369 | 199,700 | 1,369 |
| 2016-05-20 | 1,378 | 1,398 | 1,372 | 1,379 | 86,100 | 1,379 |
| 2016-05-19 | 1,370 | 1,396 | 1,357 | 1,383 | 109,200 | 1,383 |
| 2016-05-18 | 1,392 | 1,410 | 1,362 | 1,370 | 150,800 | 1,370 |
| 2016-05-17 | 1,360 | 1,390 | 1,359 | 1,381 | 165,100 | 1,381 |
| 2016-05-16 | 1,393 | 1,407 | 1,355 | 1,355 | 220,300 | 1,355 |
| 2016-05-13 | 1,419 | 1,430 | 1,380 | 1,420 | 191,700 | 1,420 |
| 2016-05-12 | 1,426 | 1,437 | 1,388 | 1,425 | 249,000 | 1,425 |
| 2016-05-11 | 1,477 | 1,477 | 1,422 | 1,436 | 164,000 | 1,436 |
| 2016-05-10 | 1,441 | 1,477 | 1,437 | 1,470 | 130,400 | 1,470 |
| 2016-05-09 | 1,475 | 1,485 | 1,434 | 1,438 | 228,100 | 1,438 |
| 2016-05-06 | 1,470 | 1,490 | 1,453 | 1,473 | 137,900 | 1,473 |
| 2016-05-02 | 1,426 | 1,464 | 1,426 | 1,460 | 117,700 | 1,460 |
| 2016-04-28 | 1,496 | 1,520 | 1,471 | 1,475 | 186,000 | 1,475 |
| 2016-04-27 | 1,473 | 1,524 | 1,473 | 1,489 | 187,800 | 1,489 |
| 2016-04-26 | 1,500 | 1,521 | 1,469 | 1,478 | 262,000 | 1,478 |
| 2016-04-25 | 1,580 | 1,580 | 1,472 | 1,484 | 439,100 | 1,484 |
| 2016-04-22 | 1,650 | 1,680 | 1,568 | 1,593 | 219,700 | 1,593 |
| 2016-04-21 | 1,600 | 1,677 | 1,597 | 1,642 | 228,000 | 1,642 |
| 2016-04-20 | 1,594 | 1,609 | 1,573 | 1,578 | 124,500 | 1,578 |
| 2016-04-19 | 1,600 | 1,635 | 1,572 | 1,575 | 197,800 | 1,575 |
| 2016-04-18 | 1,561 | 1,591 | 1,534 | 1,578 | 177,100 | 1,578 |
| 2016-04-15 | 1,582 | 1,625 | 1,558 | 1,587 | 218,000 | 1,587 |
| 2016-04-14 | 1,597 | 1,609 | 1,541 | 1,597 | 306,300 | 1,597 |
| 2016-04-13 | 1,607 | 1,650 | 1,558 | 1,585 | 398,100 | 1,585 |
| 2016-04-12 | 1,641 | 1,644 | 1,594 | 1,598 | 210,900 | 1,598 |
| 2016-04-11 | 1,659 | 1,684 | 1,630 | 1,642 | 104,400 | 1,642 |
| 2016-04-08 | 1,671 | 1,694 | 1,628 | 1,670 | 174,000 | 1,670 |
| 2016-04-07 | 1,678 | 1,725 | 1,654 | 1,704 | 168,400 | 1,704 |
| 2016-04-06 | 1,710 | 1,726 | 1,667 | 1,681 | 305,500 | 1,681 |
| 2016-04-05 | 1,748 | 1,785 | 1,712 | 1,739 | 174,000 | 1,739 |
| 2016-04-04 | 1,771 | 1,803 | 1,732 | 1,749 | 227,600 | 1,749 |
| 2016-04-01 | 1,800 | 1,831 | 1,757 | 1,772 | 394,700 | 1,772 |
| 2016-03-31 | 1,836 | 1,965 | 1,826 | 1,858 | 559,500 | 1,858 |
| 2016-03-30 | 1,750 | 1,853 | 1,730 | 1,835 | 806,400 | 1,835 |
| 2016-03-29 | 1,890 | 1,971 | 1,680 | 1,704 | 952,200 | 1,704 |
| 2016-03-28 | 1,828 | 1,899 | 1,816 | 1,899 | 174,300 | 1,899 |
| 2016-03-25 | 1,813 | 1,833 | 1,792 | 1,804 | 127,200 | 1,804 |
| 2016-03-24 | 1,813 | 1,826 | 1,770 | 1,813 | 263,700 | 1,813 |
| 2016-03-23 | 1,809 | 1,831 | 1,786 | 1,813 | 173,300 | 1,813 |
| 2016-03-22 | 1,780 | 1,800 | 1,768 | 1,800 | 119,500 | 1,800 |
| 2016-03-18 | 1,784 | 1,788 | 1,735 | 1,757 | 87,200 | 1,757 |
| 2016-03-17 | 1,724 | 1,780 | 1,723 | 1,766 | 128,600 | 1,766 |
| 2016-03-16 | 1,722 | 1,737 | 1,704 | 1,724 | 101,900 | 1,724 |
| 2016-03-15 | 1,682 | 1,730 | 1,681 | 1,722 | 179,300 | 1,722 |
| 2016-03-14 | 1,616 | 1,691 | 1,613 | 1,681 | 193,400 | 1,681 |
| 2016-03-11 | 1,600 | 1,630 | 1,594 | 1,602 | 125,900 | 1,602 |
| 2016-03-10 | 1,580 | 1,623 | 1,578 | 1,620 | 112,000 | 1,620 |
| 2016-03-09 | 1,552 | 1,579 | 1,530 | 1,568 | 66,000 | 1,568 |
| 2016-03-08 | 1,588 | 1,588 | 1,526 | 1,557 | 106,100 | 1,557 |
| 2016-03-07 | 1,562 | 1,604 | 1,546 | 1,594 | 97,900 | 1,594 |
| 2016-03-04 | 1,572 | 1,588 | 1,528 | 1,557 | 178,300 | 1,557 |
| 2016-03-03 | 1,577 | 1,608 | 1,557 | 1,577 | 104,700 | 1,577 |
| 2016-03-02 | 1,620 | 1,630 | 1,565 | 1,582 | 161,500 | 1,582 |
| 2016-03-01 | 1,541 | 1,632 | 1,541 | 1,616 | 313,100 | 1,616 |
| 2016-02-29 | 1,565 | 1,586 | 1,539 | 1,541 | 129,800 | 1,541 |
| 2016-02-26 | 1,537 | 1,565 | 1,520 | 1,561 | 143,200 | 1,561 |
| 2016-02-25 | 1,518 | 1,563 | 1,502 | 1,534 | 159,000 | 1,534 |
| 2016-02-24 | 1,482 | 1,520 | 1,452 | 1,502 | 131,600 | 1,502 |
| 2016-02-23 | 1,518 | 1,570 | 1,479 | 1,505 | 244,900 | 1,505 |
| 2016-02-22 | 1,430 | 1,475 | 1,414 | 1,458 | 115,800 | 1,458 |
| 2016-02-19 | 1,461 | 1,465 | 1,402 | 1,434 | 165,500 | 1,434 |
| 2016-02-18 | 1,484 | 1,532 | 1,448 | 1,469 | 269,600 | 1,469 |
| 2016-02-17 | 1,402 | 1,447 | 1,382 | 1,445 | 153,000 | 1,445 |
| 2016-02-16 | 1,436 | 1,458 | 1,403 | 1,405 | 203,200 | 1,405 |
| 2016-02-15 | 1,425 | 1,453 | 1,400 | 1,439 | 201,200 | 1,439 |
| 2016-02-12 | 1,386 | 1,408 | 1,321 | 1,362 | 243,500 | 1,362 |
| 2016-02-10 | 1,435 | 1,446 | 1,365 | 1,416 | 202,700 | 1,416 |
| 2016-02-09 | 1,437 | 1,452 | 1,409 | 1,430 | 149,100 | 1,430 |
| 2016-02-08 | 1,483 | 1,518 | 1,447 | 1,505 | 158,800 | 1,505 |
| 2016-02-05 | 1,498 | 1,522 | 1,468 | 1,503 | 209,300 | 1,503 |
| 2016-02-04 | 1,577 | 1,577 | 1,480 | 1,498 | 226,600 | 1,498 |
| 2016-02-03 | 1,553 | 1,614 | 1,542 | 1,599 | 291,700 | 1,599 |
| 2016-02-02 | 1,585 | 1,638 | 1,556 | 1,612 | 292,400 | 1,612 |
| 2016-02-01 | 1,534 | 1,596 | 1,490 | 1,593 | 263,600 | 1,593 |
| 2016-01-29 | 1,490 | 1,515 | 1,453 | 1,509 | 274,800 | 1,509 |
| 2016-01-28 | 1,397 | 1,475 | 1,397 | 1,462 | 284,700 | 1,462 |
| 2016-01-27 | 1,400 | 1,424 | 1,368 | 1,399 | 287,700 | 1,399 |
| 2016-01-26 | 1,340 | 1,434 | 1,339 | 1,384 | 362,100 | 1,384 |
| 2016-01-25 | 1,300 | 1,370 | 1,281 | 1,346 | 274,800 | 1,346 |
| 2016-01-22 | 1,280 | 1,295 | 1,237 | 1,287 | 292,200 | 1,287 |
| 2016-01-21 | 1,263 | 1,299 | 1,233 | 1,237 | 255,300 | 1,237 |
| 2016-01-20 | 1,301 | 1,327 | 1,268 | 1,273 | 230,500 | 1,273 |
| 2016-01-19 | 1,314 | 1,329 | 1,275 | 1,302 | 221,100 | 1,302 |
| 2016-01-18 | 1,281 | 1,337 | 1,272 | 1,321 | 280,600 | 1,321 |
| 2016-01-15 | 1,467 | 1,497 | 1,280 | 1,311 | 458,500 | 1,311 |
| 2016-01-14 | 1,484 | 1,492 | 1,422 | 1,450 | 211,000 | 1,450 |
| 2016-01-13 | 1,506 | 1,528 | 1,455 | 1,508 | 225,100 | 1,508 |
| 2016-01-12 | 1,496 | 1,575 | 1,466 | 1,489 | 387,100 | 1,489 |
| 2016-01-08 | 1,490 | 1,586 | 1,490 | 1,509 | 792,600 | 1,509 |
| 2016-01-07 | 1,369 | 1,500 | 1,369 | 1,488 | 574,300 | 1,488 |
| 2016-01-06 | 1,443 | 1,485 | 1,429 | 1,455 | 214,800 | 1,455 |
| 2016-01-05 | 1,413 | 1,459 | 1,401 | 1,447 | 168,600 | 1,447 |
| 2016-01-04 | 1,417 | 1,466 | 1,407 | 1,413 | 205,400 | 1,413 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
