8281 ゼビオホールディングス(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 | 1,825 | 1,825 | 1,782 | 1,806 | 111,500 | 1,806 |
| 2016-12-29 | 1,840 | 1,840 | 1,810 | 1,824 | 63,700 | 1,824 |
| 2016-12-28 | 1,851 | 1,851 | 1,835 | 1,843 | 60,100 | 1,843 |
| 2016-12-27 | 1,839 | 1,856 | 1,834 | 1,843 | 51,200 | 1,843 |
| 2016-12-26 | 1,860 | 1,865 | 1,848 | 1,848 | 74,500 | 1,848 |
| 2016-12-22 | 1,826 | 1,855 | 1,815 | 1,854 | 91,000 | 1,854 |
| 2016-12-21 | 1,871 | 1,871 | 1,833 | 1,841 | 93,200 | 1,841 |
| 2016-12-20 | 1,865 | 1,870 | 1,853 | 1,860 | 106,300 | 1,860 |
| 2016-12-19 | 1,880 | 1,885 | 1,842 | 1,855 | 164,200 | 1,855 |
| 2016-12-16 | 1,882 | 1,905 | 1,879 | 1,903 | 121,100 | 1,903 |
| 2016-12-15 | 1,867 | 1,879 | 1,857 | 1,877 | 87,100 | 1,877 |
| 2016-12-14 | 1,888 | 1,893 | 1,853 | 1,859 | 87,600 | 1,859 |
| 2016-12-13 | 1,862 | 1,883 | 1,843 | 1,875 | 111,400 | 1,875 |
| 2016-12-12 | 1,874 | 1,887 | 1,861 | 1,862 | 141,100 | 1,862 |
| 2016-12-09 | 1,843 | 1,863 | 1,825 | 1,859 | 116,500 | 1,859 |
| 2016-12-08 | 1,841 | 1,860 | 1,833 | 1,854 | 91,800 | 1,854 |
| 2016-12-07 | 1,826 | 1,839 | 1,806 | 1,833 | 90,900 | 1,833 |
| 2016-12-06 | 1,834 | 1,835 | 1,801 | 1,817 | 120,600 | 1,817 |
| 2016-12-05 | 1,850 | 1,860 | 1,803 | 1,823 | 209,200 | 1,823 |
| 2016-12-02 | 1,800 | 1,847 | 1,800 | 1,839 | 271,200 | 1,839 |
| 2016-12-01 | 1,774 | 1,793 | 1,760 | 1,780 | 99,200 | 1,780 |
| 2016-11-30 | 1,754 | 1,773 | 1,744 | 1,760 | 86,900 | 1,760 |
| 2016-11-29 | 1,756 | 1,756 | 1,739 | 1,744 | 88,400 | 1,744 |
| 2016-11-28 | 1,755 | 1,767 | 1,741 | 1,760 | 94,900 | 1,760 |
| 2016-11-25 | 1,753 | 1,780 | 1,731 | 1,764 | 198,500 | 1,764 |
| 2016-11-24 | 1,757 | 1,797 | 1,753 | 1,760 | 216,000 | 1,760 |
| 2016-11-22 | 1,745 | 1,759 | 1,729 | 1,749 | 159,900 | 1,749 |
| 2016-11-21 | 1,670 | 1,753 | 1,666 | 1,739 | 376,100 | 1,739 |
| 2016-11-18 | 1,635 | 1,645 | 1,623 | 1,640 | 222,600 | 1,640 |
| 2016-11-17 | 1,627 | 1,647 | 1,614 | 1,635 | 167,300 | 1,635 |
| 2016-11-16 | 1,639 | 1,655 | 1,635 | 1,641 | 119,600 | 1,641 |
| 2016-11-15 | 1,658 | 1,658 | 1,604 | 1,629 | 236,700 | 1,629 |
| 2016-11-14 | 1,650 | 1,684 | 1,646 | 1,661 | 310,100 | 1,661 |
| 2016-11-11 | 1,608 | 1,660 | 1,587 | 1,634 | 560,500 | 1,634 |
| 2016-11-10 | 1,580 | 1,595 | 1,573 | 1,588 | 122,800 | 1,588 |
| 2016-11-09 | 1,585 | 1,606 | 1,503 | 1,518 | 256,500 | 1,518 |
| 2016-11-08 | 1,583 | 1,596 | 1,559 | 1,582 | 190,900 | 1,582 |
| 2016-11-07 | 1,570 | 1,619 | 1,569 | 1,608 | 469,700 | 1,608 |
| 2016-11-04 | 1,562 | 1,579 | 1,540 | 1,558 | 145,200 | 1,558 |
| 2016-11-02 | 1,600 | 1,601 | 1,574 | 1,587 | 116,500 | 1,587 |
| 2016-11-01 | 1,616 | 1,624 | 1,602 | 1,617 | 97,700 | 1,617 |
| 2016-10-31 | 1,638 | 1,638 | 1,616 | 1,631 | 113,000 | 1,631 |
| 2016-10-28 | 1,602 | 1,638 | 1,602 | 1,635 | 128,300 | 1,635 |
| 2016-10-27 | 1,610 | 1,615 | 1,588 | 1,597 | 80,700 | 1,597 |
| 2016-10-26 | 1,592 | 1,619 | 1,590 | 1,612 | 84,500 | 1,612 |
| 2016-10-25 | 1,588 | 1,606 | 1,582 | 1,591 | 109,000 | 1,591 |
| 2016-10-24 | 1,582 | 1,600 | 1,577 | 1,593 | 115,300 | 1,593 |
| 2016-10-21 | 1,566 | 1,580 | 1,558 | 1,576 | 117,700 | 1,576 |
| 2016-10-20 | 1,558 | 1,578 | 1,553 | 1,574 | 111,600 | 1,574 |
| 2016-10-19 | 1,570 | 1,576 | 1,554 | 1,568 | 88,300 | 1,568 |
| 2016-10-17 | 1,583 | 1,602 | 1,567 | 1,595 | 69,000 | 1,595 |
| 2016-10-13 | 1,587 | 1,593 | 1,568 | 1,578 | 55,400 | 1,578 |
| 2016-10-12 | 1,566 | 1,586 | 1,565 | 1,576 | 108,900 | 1,576 |
| 2016-10-11 | 1,594 | 1,596 | 1,575 | 1,593 | 95,600 | 1,593 |
| 2016-10-07 | 1,598 | 1,602 | 1,581 | 1,593 | 86,400 | 1,593 |
| 2016-10-06 | 1,595 | 1,607 | 1,588 | 1,599 | 118,600 | 1,599 |
| 2016-10-05 | 1,560 | 1,587 | 1,555 | 1,581 | 129,900 | 1,581 |
| 2016-10-04 | 1,538 | 1,553 | 1,528 | 1,550 | 88,300 | 1,550 |
| 2016-10-03 | 1,524 | 1,544 | 1,523 | 1,537 | 82,100 | 1,537 |
| 2016-09-30 | 1,503 | 1,517 | 1,503 | 1,507 | 89,000 | 1,507 |
| 2016-09-29 | 1,525 | 1,543 | 1,507 | 1,539 | 108,300 | 1,539 |
| 2016-09-28 | 1,532 | 1,535 | 1,505 | 1,514 | 150,100 | 1,514 |
| 2016-09-27 | 1,565 | 1,565 | 1,492 | 1,539 | 322,200 | 1,539 |
| 2016-09-26 | 1,584 | 1,594 | 1,571 | 1,573 | 114,500 | 1,573 |
| 2016-09-23 | 1,570 | 1,586 | 1,550 | 1,584 | 110,200 | 1,584 |
| 2016-09-21 | 1,570 | 1,574 | 1,527 | 1,571 | 145,500 | 1,571 |
| 2016-09-20 | 1,555 | 1,575 | 1,555 | 1,561 | 144,600 | 1,561 |
| 2016-09-16 | 1,589 | 1,590 | 1,567 | 1,580 | 93,900 | 1,580 |
| 2016-09-15 | 1,565 | 1,592 | 1,551 | 1,584 | 112,200 | 1,584 |
| 2016-09-14 | 1,568 | 1,577 | 1,557 | 1,565 | 74,300 | 1,565 |
| 2016-09-13 | 1,587 | 1,602 | 1,570 | 1,578 | 121,700 | 1,578 |
| 2016-09-12 | 1,629 | 1,629 | 1,578 | 1,582 | 123,600 | 1,582 |
| 2016-09-09 | 1,647 | 1,658 | 1,614 | 1,650 | 128,000 | 1,650 |
| 2016-09-08 | 1,620 | 1,623 | 1,602 | 1,611 | 92,800 | 1,611 |
| 2016-09-07 | 1,607 | 1,623 | 1,600 | 1,617 | 90,100 | 1,617 |
| 2016-09-06 | 1,601 | 1,619 | 1,596 | 1,617 | 55,400 | 1,617 |
| 2016-09-05 | 1,629 | 1,640 | 1,598 | 1,601 | 65,700 | 1,601 |
| 2016-09-02 | 1,635 | 1,648 | 1,601 | 1,621 | 112,000 | 1,621 |
| 2016-09-01 | 1,590 | 1,635 | 1,589 | 1,634 | 111,200 | 1,634 |
| 2016-08-31 | 1,580 | 1,580 | 1,562 | 1,571 | 61,200 | 1,571 |
| 2016-08-30 | 1,563 | 1,573 | 1,549 | 1,569 | 54,700 | 1,569 |
| 2016-08-29 | 1,575 | 1,585 | 1,543 | 1,553 | 60,800 | 1,553 |
| 2016-08-26 | 1,553 | 1,570 | 1,535 | 1,546 | 60,200 | 1,546 |
| 2016-08-25 | 1,526 | 1,579 | 1,526 | 1,576 | 101,000 | 1,576 |
| 2016-08-24 | 1,533 | 1,542 | 1,515 | 1,523 | 52,200 | 1,523 |
| 2016-08-23 | 1,546 | 1,546 | 1,514 | 1,530 | 62,100 | 1,530 |
| 2016-08-22 | 1,568 | 1,575 | 1,540 | 1,546 | 46,700 | 1,546 |
| 2016-08-19 | 1,529 | 1,571 | 1,528 | 1,563 | 92,900 | 1,563 |
| 2016-08-18 | 1,518 | 1,546 | 1,509 | 1,520 | 105,000 | 1,520 |
| 2016-08-17 | 1,478 | 1,534 | 1,477 | 1,532 | 119,200 | 1,532 |
| 2016-08-16 | 1,499 | 1,514 | 1,488 | 1,492 | 86,600 | 1,492 |
| 2016-08-15 | 1,517 | 1,522 | 1,498 | 1,501 | 35,000 | 1,501 |
| 2016-08-12 | 1,505 | 1,520 | 1,486 | 1,517 | 65,600 | 1,517 |
| 2016-08-10 | 1,517 | 1,521 | 1,488 | 1,493 | 62,600 | 1,493 |
| 2016-08-09 | 1,492 | 1,525 | 1,487 | 1,517 | 93,400 | 1,517 |
| 2016-08-08 | 1,485 | 1,529 | 1,471 | 1,487 | 177,400 | 1,487 |
| 2016-08-05 | 1,453 | 1,475 | 1,440 | 1,459 | 85,500 | 1,459 |
| 2016-08-04 | 1,435 | 1,457 | 1,422 | 1,454 | 100,300 | 1,454 |
| 2016-08-03 | 1,439 | 1,445 | 1,422 | 1,427 | 87,300 | 1,427 |
| 2016-08-02 | 1,469 | 1,489 | 1,453 | 1,457 | 133,200 | 1,457 |
| 2016-08-01 | 1,456 | 1,491 | 1,408 | 1,479 | 127,000 | 1,479 |
| 2016-07-29 | 1,526 | 1,527 | 1,464 | 1,488 | 208,100 | 1,488 |
| 2016-07-28 | 1,525 | 1,533 | 1,504 | 1,509 | 94,300 | 1,509 |
| 2016-07-27 | 1,522 | 1,539 | 1,509 | 1,530 | 69,700 | 1,530 |
| 2016-07-26 | 1,533 | 1,534 | 1,500 | 1,507 | 90,300 | 1,507 |
| 2016-07-25 | 1,499 | 1,541 | 1,493 | 1,533 | 117,400 | 1,533 |
| 2016-07-22 | 1,486 | 1,492 | 1,473 | 1,488 | 45,900 | 1,488 |
| 2016-07-21 | 1,511 | 1,525 | 1,488 | 1,501 | 100,300 | 1,501 |
| 2016-07-20 | 1,486 | 1,495 | 1,465 | 1,491 | 80,400 | 1,491 |
| 2016-07-19 | 1,487 | 1,537 | 1,470 | 1,486 | 141,900 | 1,486 |
| 2016-07-15 | 1,476 | 1,491 | 1,463 | 1,469 | 140,900 | 1,469 |
| 2016-07-14 | 1,479 | 1,485 | 1,459 | 1,465 | 83,800 | 1,465 |
| 2016-07-13 | 1,479 | 1,494 | 1,453 | 1,459 | 153,900 | 1,459 |
| 2016-07-12 | 1,440 | 1,472 | 1,436 | 1,453 | 136,700 | 1,453 |
| 2016-07-11 | 1,383 | 1,422 | 1,383 | 1,410 | 103,800 | 1,410 |
| 2016-07-08 | 1,391 | 1,406 | 1,368 | 1,368 | 60,600 | 1,368 |
| 2016-07-07 | 1,396 | 1,414 | 1,385 | 1,392 | 85,300 | 1,392 |
| 2016-07-06 | 1,400 | 1,408 | 1,371 | 1,396 | 97,800 | 1,396 |
| 2016-07-05 | 1,431 | 1,431 | 1,402 | 1,409 | 80,700 | 1,409 |
| 2016-07-04 | 1,424 | 1,438 | 1,417 | 1,436 | 80,900 | 1,436 |
| 2016-07-01 | 1,433 | 1,448 | 1,430 | 1,439 | 76,900 | 1,439 |
| 2016-06-30 | 1,497 | 1,497 | 1,438 | 1,441 | 80,900 | 1,441 |
| 2016-06-29 | 1,466 | 1,473 | 1,428 | 1,460 | 95,100 | 1,460 |
| 2016-06-28 | 1,410 | 1,455 | 1,394 | 1,441 | 107,200 | 1,441 |
| 2016-06-27 | 1,420 | 1,445 | 1,413 | 1,419 | 108,000 | 1,419 |
| 2016-06-24 | 1,480 | 1,498 | 1,369 | 1,395 | 175,000 | 1,395 |
| 2016-06-23 | 1,472 | 1,483 | 1,459 | 1,479 | 68,000 | 1,479 |
| 2016-06-22 | 1,480 | 1,483 | 1,454 | 1,472 | 73,800 | 1,472 |
| 2016-06-21 | 1,475 | 1,489 | 1,456 | 1,483 | 95,100 | 1,483 |
| 2016-06-20 | 1,482 | 1,498 | 1,462 | 1,489 | 179,600 | 1,489 |
| 2016-06-17 | 1,483 | 1,498 | 1,458 | 1,498 | 254,500 | 1,498 |
| 2016-06-16 | 1,500 | 1,501 | 1,431 | 1,434 | 128,400 | 1,434 |
| 2016-06-15 | 1,483 | 1,502 | 1,465 | 1,491 | 83,100 | 1,491 |
| 2016-06-14 | 1,495 | 1,504 | 1,473 | 1,483 | 87,300 | 1,483 |
| 2016-06-13 | 1,541 | 1,547 | 1,496 | 1,499 | 136,900 | 1,499 |
| 2016-06-10 | 1,577 | 1,588 | 1,550 | 1,562 | 164,900 | 1,562 |
| 2016-06-09 | 1,585 | 1,585 | 1,560 | 1,566 | 116,400 | 1,566 |
| 2016-06-08 | 1,603 | 1,603 | 1,573 | 1,592 | 189,500 | 1,592 |
| 2016-06-07 | 1,600 | 1,612 | 1,592 | 1,597 | 48,000 | 1,597 |
| 2016-06-06 | 1,590 | 1,607 | 1,566 | 1,597 | 162,600 | 1,597 |
| 2016-06-03 | 1,590 | 1,617 | 1,587 | 1,600 | 55,200 | 1,600 |
| 2016-06-02 | 1,599 | 1,618 | 1,586 | 1,594 | 77,600 | 1,594 |
| 2016-06-01 | 1,620 | 1,626 | 1,599 | 1,606 | 114,900 | 1,606 |
| 2016-05-31 | 1,597 | 1,627 | 1,588 | 1,626 | 130,300 | 1,626 |
| 2016-05-30 | 1,607 | 1,607 | 1,585 | 1,593 | 71,300 | 1,593 |
| 2016-05-27 | 1,566 | 1,612 | 1,552 | 1,606 | 246,200 | 1,606 |
| 2016-05-26 | 1,589 | 1,590 | 1,550 | 1,556 | 94,300 | 1,556 |
| 2016-05-25 | 1,543 | 1,573 | 1,534 | 1,568 | 264,100 | 1,568 |
| 2016-05-24 | 1,548 | 1,548 | 1,503 | 1,505 | 240,100 | 1,505 |
| 2016-05-23 | 1,576 | 1,582 | 1,538 | 1,553 | 136,000 | 1,553 |
| 2016-05-20 | 1,585 | 1,588 | 1,567 | 1,579 | 207,300 | 1,579 |
| 2016-05-19 | 1,602 | 1,608 | 1,568 | 1,579 | 148,400 | 1,579 |
| 2016-05-18 | 1,583 | 1,608 | 1,579 | 1,591 | 149,800 | 1,591 |
| 2016-05-17 | 1,580 | 1,597 | 1,565 | 1,579 | 389,900 | 1,579 |
| 2016-05-16 | 1,630 | 1,644 | 1,571 | 1,574 | 425,900 | 1,574 |
| 2016-05-13 | 1,673 | 1,714 | 1,664 | 1,699 | 327,400 | 1,699 |
| 2016-05-12 | 1,666 | 1,683 | 1,663 | 1,673 | 181,500 | 1,673 |
| 2016-05-11 | 1,715 | 1,725 | 1,682 | 1,698 | 141,500 | 1,698 |
| 2016-05-10 | 1,683 | 1,709 | 1,666 | 1,705 | 308,100 | 1,705 |
| 2016-05-09 | 1,700 | 1,701 | 1,681 | 1,681 | 150,700 | 1,681 |
| 2016-05-06 | 1,704 | 1,709 | 1,681 | 1,690 | 133,100 | 1,690 |
| 2016-05-02 | 1,725 | 1,725 | 1,703 | 1,707 | 127,700 | 1,707 |
| 2016-04-28 | 1,801 | 1,833 | 1,761 | 1,761 | 190,500 | 1,761 |
| 2016-04-27 | 1,808 | 1,810 | 1,778 | 1,778 | 101,600 | 1,778 |
| 2016-04-26 | 1,797 | 1,814 | 1,788 | 1,807 | 146,000 | 1,807 |
| 2016-04-25 | 1,785 | 1,795 | 1,771 | 1,790 | 143,200 | 1,790 |
| 2016-04-22 | 1,765 | 1,789 | 1,735 | 1,767 | 225,700 | 1,767 |
| 2016-04-21 | 1,803 | 1,826 | 1,789 | 1,803 | 177,800 | 1,803 |
| 2016-04-20 | 1,769 | 1,792 | 1,766 | 1,771 | 164,100 | 1,771 |
| 2016-04-19 | 1,777 | 1,811 | 1,759 | 1,767 | 216,500 | 1,767 |
| 2016-04-18 | 1,760 | 1,765 | 1,734 | 1,754 | 145,800 | 1,754 |
| 2016-04-15 | 1,787 | 1,814 | 1,778 | 1,799 | 101,600 | 1,799 |
| 2016-04-14 | 1,820 | 1,820 | 1,785 | 1,793 | 312,500 | 1,793 |
| 2016-04-13 | 1,765 | 1,821 | 1,765 | 1,805 | 198,400 | 1,805 |
| 2016-04-12 | 1,729 | 1,764 | 1,721 | 1,759 | 141,100 | 1,759 |
| 2016-04-11 | 1,749 | 1,762 | 1,731 | 1,749 | 118,300 | 1,749 |
| 2016-04-08 | 1,730 | 1,771 | 1,698 | 1,749 | 219,200 | 1,749 |
| 2016-04-07 | 1,744 | 1,779 | 1,734 | 1,776 | 199,800 | 1,776 |
| 2016-04-06 | 1,706 | 1,749 | 1,703 | 1,747 | 113,900 | 1,747 |
| 2016-04-05 | 1,761 | 1,775 | 1,704 | 1,706 | 176,300 | 1,706 |
| 2016-04-04 | 1,768 | 1,790 | 1,752 | 1,781 | 167,700 | 1,781 |
| 2016-04-01 | 1,804 | 1,809 | 1,766 | 1,768 | 202,400 | 1,768 |
| 2016-03-31 | 1,836 | 1,842 | 1,796 | 1,796 | 189,700 | 1,796 |
| 2016-03-30 | 1,826 | 1,865 | 1,805 | 1,853 | 238,900 | 1,853 |
| 2016-03-29 | 1,800 | 1,830 | 1,789 | 1,823 | 171,100 | 1,823 |
| 2016-03-28 | 1,817 | 1,824 | 1,788 | 1,808 | 258,300 | 1,808 |
| 2016-03-25 | 1,809 | 1,830 | 1,792 | 1,807 | 159,500 | 1,807 |
| 2016-03-24 | 1,784 | 1,816 | 1,780 | 1,809 | 269,500 | 1,809 |
| 2016-03-23 | 1,882 | 1,889 | 1,773 | 1,785 | 594,000 | 1,785 |
| 2016-03-22 | 1,930 | 1,930 | 1,894 | 1,923 | 287,600 | 1,923 |
| 2016-03-18 | 1,865 | 1,865 | 1,813 | 1,827 | 158,400 | 1,827 |
| 2016-03-17 | 1,914 | 1,918 | 1,853 | 1,866 | 216,100 | 1,866 |
| 2016-03-16 | 1,940 | 1,940 | 1,881 | 1,896 | 184,500 | 1,896 |
| 2016-03-15 | 1,949 | 1,990 | 1,936 | 1,950 | 108,400 | 1,950 |
| 2016-03-14 | 1,935 | 1,965 | 1,921 | 1,954 | 126,600 | 1,954 |
| 2016-03-11 | 1,861 | 1,919 | 1,861 | 1,915 | 221,400 | 1,915 |
| 2016-03-10 | 1,864 | 1,914 | 1,864 | 1,883 | 140,700 | 1,883 |
| 2016-03-09 | 1,872 | 1,883 | 1,825 | 1,851 | 99,000 | 1,851 |
| 2016-03-08 | 1,910 | 1,910 | 1,852 | 1,885 | 110,200 | 1,885 |
| 2016-03-07 | 1,945 | 1,954 | 1,899 | 1,909 | 151,300 | 1,909 |
| 2016-03-04 | 1,886 | 1,936 | 1,872 | 1,932 | 150,500 | 1,932 |
| 2016-03-03 | 1,852 | 1,886 | 1,850 | 1,886 | 88,400 | 1,886 |
| 2016-03-02 | 1,821 | 1,864 | 1,820 | 1,850 | 130,200 | 1,850 |
| 2016-03-01 | 1,801 | 1,818 | 1,762 | 1,781 | 126,200 | 1,781 |
| 2016-02-29 | 1,831 | 1,847 | 1,790 | 1,790 | 120,900 | 1,790 |
| 2016-02-26 | 1,811 | 1,848 | 1,793 | 1,797 | 121,000 | 1,797 |
| 2016-02-25 | 1,794 | 1,830 | 1,787 | 1,798 | 158,600 | 1,798 |
| 2016-02-24 | 1,775 | 1,817 | 1,765 | 1,786 | 148,300 | 1,786 |
| 2016-02-23 | 1,772 | 1,815 | 1,770 | 1,802 | 243,500 | 1,802 |
| 2016-02-22 | 1,750 | 1,794 | 1,738 | 1,754 | 108,500 | 1,754 |
| 2016-02-19 | 1,731 | 1,751 | 1,704 | 1,746 | 98,900 | 1,746 |
| 2016-02-18 | 1,777 | 1,794 | 1,739 | 1,743 | 147,000 | 1,743 |
| 2016-02-17 | 1,797 | 1,813 | 1,708 | 1,725 | 160,300 | 1,725 |
| 2016-02-16 | 1,788 | 1,830 | 1,772 | 1,797 | 185,300 | 1,797 |
| 2016-02-15 | 1,787 | 1,808 | 1,770 | 1,800 | 165,500 | 1,800 |
| 2016-02-12 | 1,698 | 1,733 | 1,676 | 1,689 | 198,300 | 1,689 |
| 2016-02-10 | 1,875 | 1,880 | 1,724 | 1,738 | 311,400 | 1,738 |
| 2016-02-09 | 1,956 | 1,956 | 1,903 | 1,915 | 130,800 | 1,915 |
| 2016-02-08 | 1,976 | 2,019 | 1,972 | 2,003 | 135,700 | 2,003 |
| 2016-02-05 | 2,000 | 2,014 | 1,957 | 1,978 | 103,500 | 1,978 |
| 2016-02-04 | 2,065 | 2,080 | 2,012 | 2,025 | 127,500 | 2,025 |
| 2016-02-03 | 2,096 | 2,124 | 2,064 | 2,094 | 112,600 | 2,094 |
| 2016-02-02 | 2,133 | 2,155 | 2,105 | 2,120 | 81,500 | 2,120 |
| 2016-02-01 | 2,109 | 2,136 | 2,088 | 2,133 | 143,500 | 2,133 |
| 2016-01-29 | 2,149 | 2,171 | 2,083 | 2,106 | 291,500 | 2,106 |
| 2016-01-28 | 2,096 | 2,111 | 2,058 | 2,099 | 102,300 | 2,099 |
| 2016-01-27 | 2,074 | 2,114 | 2,064 | 2,084 | 143,200 | 2,084 |
| 2016-01-26 | 2,064 | 2,071 | 2,040 | 2,050 | 178,300 | 2,050 |
| 2016-01-25 | 2,111 | 2,127 | 2,060 | 2,084 | 144,300 | 2,084 |
| 2016-01-22 | 2,013 | 2,091 | 2,005 | 2,087 | 151,700 | 2,087 |
| 2016-01-21 | 2,000 | 2,041 | 1,955 | 1,956 | 161,500 | 1,956 |
| 2016-01-20 | 2,054 | 2,092 | 2,009 | 2,014 | 143,200 | 2,014 |
| 2016-01-19 | 2,032 | 2,108 | 2,025 | 2,065 | 163,800 | 2,065 |
| 2016-01-18 | 2,050 | 2,086 | 2,017 | 2,055 | 207,600 | 2,055 |
| 2016-01-15 | 2,090 | 2,113 | 2,067 | 2,098 | 159,500 | 2,098 |
| 2016-01-14 | 2,092 | 2,093 | 2,039 | 2,080 | 134,700 | 2,080 |
| 2016-01-13 | 2,117 | 2,152 | 2,115 | 2,138 | 115,700 | 2,138 |
| 2016-01-12 | 2,160 | 2,173 | 2,112 | 2,112 | 108,300 | 2,112 |
| 2016-01-08 | 2,180 | 2,221 | 2,163 | 2,173 | 105,300 | 2,173 |
| 2016-01-07 | 2,214 | 2,229 | 2,180 | 2,193 | 102,800 | 2,193 |
| 2016-01-06 | 2,212 | 2,265 | 2,208 | 2,215 | 99,500 | 2,215 |
| 2016-01-05 | 2,259 | 2,271 | 2,222 | 2,227 | 138,000 | 2,227 |
| 2016-01-04 | 2,304 | 2,360 | 2,248 | 2,260 | 136,800 | 2,260 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
