8345 (株)岩手銀行 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 | 4,750 | 4,790 | 4,690 | 4,710 | 16,400 | 4,710 |
| 2016-12-29 | 4,685 | 4,745 | 4,660 | 4,735 | 21,000 | 4,735 |
| 2016-12-28 | 4,715 | 4,730 | 4,635 | 4,725 | 11,000 | 4,725 |
| 2016-12-27 | 4,715 | 4,765 | 4,665 | 4,680 | 17,500 | 4,680 |
| 2016-12-26 | 4,850 | 4,850 | 4,725 | 4,740 | 14,300 | 4,740 |
| 2016-12-22 | 4,890 | 4,890 | 4,780 | 4,820 | 17,200 | 4,820 |
| 2016-12-21 | 4,835 | 4,900 | 4,830 | 4,850 | 28,000 | 4,850 |
| 2016-12-20 | 4,880 | 4,880 | 4,800 | 4,825 | 12,600 | 4,825 |
| 2016-12-19 | 4,890 | 4,890 | 4,815 | 4,875 | 12,300 | 4,875 |
| 2016-12-16 | 4,880 | 4,910 | 4,845 | 4,855 | 29,200 | 4,855 |
| 2016-12-15 | 4,765 | 4,880 | 4,765 | 4,840 | 22,700 | 4,840 |
| 2016-12-14 | 4,875 | 4,875 | 4,765 | 4,780 | 19,700 | 4,780 |
| 2016-12-13 | 4,850 | 4,870 | 4,800 | 4,865 | 27,500 | 4,865 |
| 2016-12-12 | 4,875 | 4,940 | 4,815 | 4,835 | 22,600 | 4,835 |
| 2016-12-09 | 4,715 | 4,875 | 4,680 | 4,875 | 58,100 | 4,875 |
| 2016-12-08 | 4,780 | 4,780 | 4,650 | 4,715 | 26,800 | 4,715 |
| 2016-12-07 | 4,685 | 4,720 | 4,665 | 4,715 | 19,100 | 4,715 |
| 2016-12-06 | 4,660 | 4,675 | 4,640 | 4,645 | 14,600 | 4,645 |
| 2016-12-05 | 4,640 | 4,645 | 4,585 | 4,600 | 12,000 | 4,600 |
| 2016-12-02 | 4,690 | 4,725 | 4,620 | 4,670 | 26,600 | 4,670 |
| 2016-12-01 | 4,670 | 4,745 | 4,620 | 4,685 | 20,200 | 4,685 |
| 2016-11-30 | 4,620 | 4,635 | 4,585 | 4,610 | 15,400 | 4,610 |
| 2016-11-29 | 4,665 | 4,675 | 4,580 | 4,620 | 20,300 | 4,620 |
| 2016-11-28 | 4,635 | 4,725 | 4,625 | 4,715 | 11,000 | 4,715 |
| 2016-11-25 | 4,635 | 4,675 | 4,590 | 4,660 | 18,800 | 4,660 |
| 2016-11-24 | 4,725 | 4,730 | 4,605 | 4,635 | 13,000 | 4,635 |
| 2016-11-22 | 4,745 | 4,770 | 4,705 | 4,760 | 20,500 | 4,760 |
| 2016-11-21 | 4,745 | 4,795 | 4,675 | 4,745 | 19,600 | 4,745 |
| 2016-11-18 | 4,715 | 4,750 | 4,650 | 4,675 | 26,500 | 4,675 |
| 2016-11-17 | 4,690 | 4,695 | 4,610 | 4,695 | 27,600 | 4,695 |
| 2016-11-16 | 4,630 | 4,735 | 4,605 | 4,715 | 31,000 | 4,715 |
| 2016-11-15 | 4,560 | 4,585 | 4,490 | 4,560 | 24,000 | 4,560 |
| 2016-11-14 | 4,500 | 4,550 | 4,400 | 4,525 | 24,300 | 4,525 |
| 2016-11-11 | 4,400 | 4,545 | 4,365 | 4,410 | 30,900 | 4,410 |
| 2016-11-10 | 4,300 | 4,450 | 4,285 | 4,445 | 31,000 | 4,445 |
| 2016-11-09 | 4,370 | 4,430 | 4,100 | 4,125 | 32,700 | 4,125 |
| 2016-11-08 | 4,405 | 4,435 | 4,330 | 4,370 | 16,900 | 4,370 |
| 2016-11-07 | 4,325 | 4,395 | 4,325 | 4,360 | 15,400 | 4,360 |
| 2016-11-04 | 4,220 | 4,270 | 4,155 | 4,255 | 19,100 | 4,255 |
| 2016-11-02 | 4,365 | 4,365 | 4,265 | 4,305 | 19,900 | 4,305 |
| 2016-11-01 | 4,425 | 4,425 | 4,365 | 4,400 | 10,000 | 4,400 |
| 2016-10-31 | 4,445 | 4,455 | 4,400 | 4,425 | 15,700 | 4,425 |
| 2016-10-28 | 4,360 | 4,530 | 4,360 | 4,515 | 64,200 | 4,515 |
| 2016-10-27 | 4,285 | 4,360 | 4,270 | 4,345 | 19,200 | 4,345 |
| 2016-10-26 | 4,340 | 4,340 | 4,260 | 4,305 | 24,600 | 4,305 |
| 2016-10-25 | 4,315 | 4,410 | 4,300 | 4,365 | 26,300 | 4,365 |
| 2016-10-24 | 4,310 | 4,330 | 4,230 | 4,310 | 11,500 | 4,310 |
| 2016-10-21 | 4,270 | 4,350 | 4,250 | 4,310 | 23,200 | 4,310 |
| 2016-10-20 | 4,185 | 4,275 | 4,185 | 4,270 | 21,800 | 4,270 |
| 2016-10-19 | 4,185 | 4,205 | 4,155 | 4,195 | 11,700 | 4,195 |
| 2016-10-17 | 4,105 | 4,195 | 4,065 | 4,095 | 16,300 | 4,095 |
| 2016-10-13 | 4,090 | 4,095 | 4,035 | 4,080 | 15,000 | 4,080 |
| 2016-10-12 | 4,045 | 4,100 | 4,020 | 4,050 | 16,000 | 4,050 |
| 2016-10-11 | 4,075 | 4,120 | 4,050 | 4,075 | 9,300 | 4,075 |
| 2016-10-07 | 4,055 | 4,090 | 4,010 | 4,045 | 10,300 | 4,045 |
| 2016-10-06 | 4,080 | 4,120 | 4,060 | 4,065 | 13,000 | 4,065 |
| 2016-10-05 | 4,030 | 4,095 | 4,010 | 4,020 | 18,800 | 4,020 |
| 2016-10-04 | 3,955 | 4,075 | 3,955 | 4,030 | 25,600 | 4,030 |
| 2016-10-03 | 3,915 | 4,020 | 3,915 | 3,925 | 16,600 | 3,925 |
| 2016-09-30 | 3,955 | 3,995 | 3,910 | 3,910 | 16,300 | 3,910 |
| 2016-09-29 | 4,035 | 4,080 | 3,935 | 4,070 | 13,400 | 4,070 |
| 2016-09-28 | 4,055 | 4,055 | 3,930 | 3,980 | 11,500 | 3,980 |
| 2016-09-27 | 4,015 | 4,090 | 3,885 | 4,090 | 37,100 | 4,090 |
| 2016-09-26 | 4,180 | 4,220 | 4,015 | 4,060 | 15,600 | 4,060 |
| 2016-09-23 | 4,275 | 4,275 | 4,175 | 4,220 | 25,700 | 4,220 |
| 2016-09-21 | 4,040 | 4,390 | 3,915 | 4,370 | 42,100 | 4,370 |
| 2016-09-20 | 4,110 | 4,180 | 4,040 | 4,070 | 34,800 | 4,070 |
| 2016-09-16 | 3,885 | 4,130 | 3,885 | 4,130 | 31,600 | 4,130 |
| 2016-09-15 | 3,855 | 3,890 | 3,820 | 3,840 | 18,100 | 3,840 |
| 2016-09-14 | 3,890 | 3,945 | 3,860 | 3,915 | 11,600 | 3,915 |
| 2016-09-13 | 3,945 | 3,980 | 3,915 | 3,925 | 12,600 | 3,925 |
| 2016-09-12 | 4,040 | 4,040 | 3,885 | 3,935 | 17,000 | 3,935 |
| 2016-09-09 | 4,090 | 4,120 | 4,040 | 4,060 | 14,000 | 4,060 |
| 2016-09-08 | 4,080 | 4,140 | 4,060 | 4,095 | 12,100 | 4,095 |
| 2016-09-07 | 4,050 | 4,070 | 4,010 | 4,070 | 13,000 | 4,070 |
| 2016-09-06 | 4,030 | 4,080 | 4,030 | 4,060 | 8,300 | 4,060 |
| 2016-09-05 | 4,055 | 4,065 | 4,020 | 4,020 | 5,800 | 4,020 |
| 2016-09-02 | 4,100 | 4,100 | 3,995 | 4,050 | 10,900 | 4,050 |
| 2016-09-01 | 4,100 | 4,130 | 4,035 | 4,095 | 18,400 | 4,095 |
| 2016-08-31 | 3,995 | 4,050 | 3,990 | 4,045 | 9,800 | 4,045 |
| 2016-08-30 | 3,980 | 4,010 | 3,970 | 3,990 | 6,000 | 3,990 |
| 2016-08-29 | 4,000 | 4,000 | 3,875 | 3,980 | 14,000 | 3,980 |
| 2016-08-26 | 3,900 | 3,935 | 3,880 | 3,895 | 13,600 | 3,895 |
| 2016-08-25 | 3,850 | 3,890 | 3,830 | 3,875 | 12,200 | 3,875 |
| 2016-08-24 | 3,810 | 3,870 | 3,810 | 3,835 | 6,500 | 3,835 |
| 2016-08-23 | 3,960 | 3,960 | 3,780 | 3,835 | 20,700 | 3,835 |
| 2016-08-22 | 3,900 | 3,970 | 3,850 | 3,940 | 8,400 | 3,940 |
| 2016-08-19 | 3,955 | 3,995 | 3,900 | 3,900 | 9,500 | 3,900 |
| 2016-08-18 | 3,965 | 4,050 | 3,915 | 3,945 | 12,900 | 3,945 |
| 2016-08-17 | 3,900 | 4,015 | 3,900 | 3,980 | 14,900 | 3,980 |
| 2016-08-16 | 4,010 | 4,070 | 3,955 | 3,955 | 15,700 | 3,955 |
| 2016-08-15 | 4,120 | 4,120 | 3,990 | 4,005 | 9,500 | 4,005 |
| 2016-08-12 | 4,160 | 4,185 | 4,050 | 4,065 | 20,400 | 4,065 |
| 2016-08-10 | 4,270 | 4,270 | 4,170 | 4,215 | 6,100 | 4,215 |
| 2016-08-09 | 4,195 | 4,255 | 4,175 | 4,245 | 11,800 | 4,245 |
| 2016-08-08 | 4,180 | 4,265 | 4,145 | 4,210 | 28,100 | 4,210 |
| 2016-08-05 | 4,065 | 4,130 | 4,040 | 4,055 | 10,800 | 4,055 |
| 2016-08-04 | 4,020 | 4,095 | 3,990 | 4,085 | 13,700 | 4,085 |
| 2016-08-03 | 4,105 | 4,140 | 4,020 | 4,040 | 19,600 | 4,040 |
| 2016-08-02 | 4,365 | 4,375 | 4,205 | 4,235 | 11,300 | 4,235 |
| 2016-08-01 | 4,345 | 4,470 | 4,230 | 4,430 | 25,800 | 4,430 |
| 2016-07-29 | 4,235 | 4,445 | 4,205 | 4,390 | 43,800 | 4,390 |
| 2016-07-28 | 4,275 | 4,305 | 4,215 | 4,235 | 5,800 | 4,235 |
| 2016-07-27 | 4,240 | 4,355 | 4,225 | 4,345 | 15,800 | 4,345 |
| 2016-07-26 | 4,150 | 4,200 | 4,105 | 4,175 | 13,700 | 4,175 |
| 2016-07-25 | 4,195 | 4,230 | 4,105 | 4,150 | 26,700 | 4,150 |
| 2016-07-22 | 4,295 | 4,305 | 4,200 | 4,220 | 16,000 | 4,220 |
| 2016-07-21 | 4,290 | 4,305 | 4,265 | 4,295 | 18,300 | 4,295 |
| 2016-07-20 | 4,290 | 4,295 | 4,210 | 4,280 | 8,700 | 4,280 |
| 2016-07-19 | 4,285 | 4,310 | 4,235 | 4,295 | 11,400 | 4,295 |
| 2016-07-15 | 4,290 | 4,320 | 4,240 | 4,290 | 25,700 | 4,290 |
| 2016-07-14 | 4,325 | 4,330 | 4,240 | 4,255 | 16,500 | 4,255 |
| 2016-07-13 | 4,410 | 4,465 | 4,295 | 4,305 | 44,400 | 4,305 |
| 2016-07-12 | 4,115 | 4,460 | 4,115 | 4,395 | 55,600 | 4,395 |
| 2016-07-11 | 3,870 | 4,150 | 3,870 | 4,100 | 25,400 | 4,100 |
| 2016-07-08 | 3,935 | 3,935 | 3,830 | 3,850 | 13,700 | 3,850 |
| 2016-07-07 | 3,870 | 3,895 | 3,825 | 3,885 | 16,600 | 3,885 |
| 2016-07-06 | 3,855 | 3,885 | 3,800 | 3,885 | 20,100 | 3,885 |
| 2016-07-05 | 3,915 | 3,950 | 3,885 | 3,925 | 10,800 | 3,925 |
| 2016-07-04 | 3,935 | 3,935 | 3,820 | 3,915 | 24,400 | 3,915 |
| 2016-07-01 | 3,895 | 3,960 | 3,890 | 3,930 | 14,400 | 3,930 |
| 2016-06-30 | 4,060 | 4,085 | 3,840 | 3,850 | 16,500 | 3,850 |
| 2016-06-29 | 4,060 | 4,080 | 3,995 | 4,020 | 5,100 | 4,020 |
| 2016-06-28 | 3,830 | 4,100 | 3,805 | 4,010 | 15,400 | 4,010 |
| 2016-06-27 | 3,810 | 3,925 | 3,810 | 3,895 | 13,000 | 3,895 |
| 2016-06-24 | 4,145 | 4,230 | 3,785 | 3,840 | 27,000 | 3,840 |
| 2016-06-23 | 4,115 | 4,165 | 4,105 | 4,145 | 14,300 | 4,145 |
| 2016-06-22 | 4,105 | 4,105 | 4,080 | 4,105 | 11,100 | 4,105 |
| 2016-06-21 | 4,055 | 4,165 | 4,005 | 4,140 | 11,900 | 4,140 |
| 2016-06-20 | 4,050 | 4,105 | 3,990 | 4,080 | 9,700 | 4,080 |
| 2016-06-17 | 4,090 | 4,090 | 3,840 | 3,930 | 51,600 | 3,930 |
| 2016-06-16 | 4,085 | 4,085 | 3,990 | 3,995 | 15,600 | 3,995 |
| 2016-06-15 | 4,040 | 4,130 | 4,040 | 4,045 | 12,100 | 4,045 |
| 2016-06-14 | 4,040 | 4,065 | 4,020 | 4,045 | 17,400 | 4,045 |
| 2016-06-13 | 4,055 | 4,080 | 4,005 | 4,040 | 21,400 | 4,040 |
| 2016-06-10 | 4,180 | 4,180 | 4,075 | 4,150 | 35,200 | 4,150 |
| 2016-06-09 | 4,160 | 4,160 | 4,065 | 4,140 | 9,300 | 4,140 |
| 2016-06-08 | 4,125 | 4,180 | 4,105 | 4,150 | 3,600 | 4,150 |
| 2016-06-07 | 4,135 | 4,155 | 4,080 | 4,090 | 6,900 | 4,090 |
| 2016-06-06 | 4,070 | 4,085 | 3,965 | 4,085 | 15,900 | 4,085 |
| 2016-06-03 | 4,100 | 4,120 | 4,035 | 4,075 | 6,500 | 4,075 |
| 2016-06-02 | 4,210 | 4,210 | 4,020 | 4,080 | 17,000 | 4,080 |
| 2016-06-01 | 4,270 | 4,335 | 4,230 | 4,275 | 16,500 | 4,275 |
| 2016-05-31 | 4,235 | 4,275 | 4,180 | 4,275 | 53,200 | 4,275 |
| 2016-05-30 | 4,210 | 4,260 | 4,185 | 4,255 | 3,400 | 4,255 |
| 2016-05-27 | 4,230 | 4,250 | 4,160 | 4,200 | 10,900 | 4,200 |
| 2016-05-26 | 4,205 | 4,280 | 4,180 | 4,200 | 9,800 | 4,200 |
| 2016-05-25 | 4,185 | 4,185 | 4,115 | 4,145 | 8,400 | 4,145 |
| 2016-05-24 | 4,220 | 4,220 | 4,075 | 4,100 | 11,400 | 4,100 |
| 2016-05-23 | 4,185 | 4,250 | 4,130 | 4,245 | 16,100 | 4,245 |
| 2016-05-20 | 4,155 | 4,205 | 4,120 | 4,185 | 9,400 | 4,185 |
| 2016-05-19 | 4,170 | 4,225 | 4,115 | 4,155 | 17,200 | 4,155 |
| 2016-05-18 | 4,055 | 4,130 | 4,030 | 4,085 | 14,100 | 4,085 |
| 2016-05-17 | 3,980 | 4,025 | 3,940 | 4,020 | 13,800 | 4,020 |
| 2016-05-16 | 3,910 | 4,035 | 3,910 | 3,920 | 22,700 | 3,920 |
| 2016-05-13 | 4,115 | 4,140 | 3,910 | 3,920 | 18,000 | 3,920 |
| 2016-05-12 | 4,140 | 4,140 | 4,045 | 4,115 | 11,400 | 4,115 |
| 2016-05-11 | 4,140 | 4,180 | 4,115 | 4,130 | 7,600 | 4,130 |
| 2016-05-10 | 4,045 | 4,175 | 3,995 | 4,130 | 19,300 | 4,130 |
| 2016-05-09 | 4,010 | 4,060 | 3,995 | 3,995 | 7,300 | 3,995 |
| 2016-05-06 | 4,020 | 4,035 | 3,920 | 4,010 | 23,700 | 4,010 |
| 2016-05-02 | 3,935 | 4,015 | 3,885 | 3,940 | 33,500 | 3,940 |
| 2016-04-28 | 4,405 | 4,465 | 4,130 | 4,135 | 31,600 | 4,135 |
| 2016-04-27 | 4,315 | 4,385 | 4,285 | 4,365 | 15,400 | 4,365 |
| 2016-04-26 | 4,285 | 4,325 | 4,250 | 4,320 | 12,200 | 4,320 |
| 2016-04-25 | 4,275 | 4,370 | 4,230 | 4,355 | 24,800 | 4,355 |
| 2016-04-22 | 4,180 | 4,300 | 4,140 | 4,275 | 44,400 | 4,275 |
| 2016-04-21 | 4,175 | 4,215 | 4,135 | 4,215 | 28,300 | 4,215 |
| 2016-04-20 | 4,130 | 4,215 | 3,980 | 4,105 | 35,000 | 4,105 |
| 2016-04-19 | 4,025 | 4,120 | 4,020 | 4,100 | 18,000 | 4,100 |
| 2016-04-18 | 3,940 | 3,990 | 3,915 | 3,925 | 11,700 | 3,925 |
| 2016-04-15 | 4,075 | 4,155 | 3,995 | 4,085 | 41,600 | 4,085 |
| 2016-04-14 | 4,035 | 4,150 | 4,020 | 4,120 | 26,000 | 4,120 |
| 2016-04-13 | 3,860 | 3,980 | 3,860 | 3,965 | 20,800 | 3,965 |
| 2016-04-12 | 3,675 | 3,870 | 3,675 | 3,820 | 17,600 | 3,820 |
| 2016-04-11 | 3,755 | 3,755 | 3,655 | 3,675 | 9,000 | 3,675 |
| 2016-04-08 | 3,710 | 3,835 | 3,670 | 3,780 | 18,300 | 3,780 |
| 2016-04-07 | 3,760 | 3,790 | 3,720 | 3,765 | 6,000 | 3,765 |
| 2016-04-06 | 3,755 | 3,845 | 3,725 | 3,775 | 23,600 | 3,775 |
| 2016-04-05 | 3,860 | 3,875 | 3,750 | 3,755 | 16,600 | 3,755 |
| 2016-04-04 | 3,890 | 3,980 | 3,865 | 3,910 | 25,500 | 3,910 |
| 2016-04-01 | 4,095 | 4,095 | 3,840 | 3,860 | 34,200 | 3,860 |
| 2016-03-31 | 4,170 | 4,240 | 4,080 | 4,080 | 20,800 | 4,080 |
| 2016-03-30 | 4,320 | 4,325 | 4,170 | 4,185 | 16,000 | 4,185 |
| 2016-03-29 | 4,260 | 4,325 | 4,225 | 4,325 | 17,800 | 4,325 |
| 2016-03-28 | 4,195 | 4,330 | 4,195 | 4,295 | 16,900 | 4,295 |
| 2016-03-25 | 4,200 | 4,215 | 4,100 | 4,195 | 12,600 | 4,195 |
| 2016-03-24 | 4,305 | 4,330 | 4,205 | 4,210 | 16,600 | 4,210 |
| 2016-03-23 | 4,385 | 4,390 | 4,315 | 4,335 | 14,600 | 4,335 |
| 2016-03-22 | 4,285 | 4,355 | 4,265 | 4,345 | 21,900 | 4,345 |
| 2016-03-18 | 4,175 | 4,245 | 4,140 | 4,240 | 33,100 | 4,240 |
| 2016-03-17 | 4,165 | 4,255 | 4,160 | 4,175 | 12,800 | 4,175 |
| 2016-03-16 | 4,205 | 4,205 | 4,090 | 4,125 | 22,200 | 4,125 |
| 2016-03-15 | 4,150 | 4,240 | 4,115 | 4,205 | 24,300 | 4,205 |
| 2016-03-14 | 4,050 | 4,195 | 4,040 | 4,150 | 19,200 | 4,150 |
| 2016-03-11 | 3,890 | 4,010 | 3,890 | 3,990 | 35,400 | 3,990 |
| 2016-03-10 | 3,850 | 3,920 | 3,835 | 3,895 | 18,000 | 3,895 |
| 2016-03-09 | 3,985 | 3,985 | 3,830 | 3,840 | 25,400 | 3,840 |
| 2016-03-08 | 3,955 | 4,035 | 3,955 | 3,995 | 36,600 | 3,995 |
| 2016-03-07 | 3,915 | 3,980 | 3,915 | 3,975 | 14,400 | 3,975 |
| 2016-03-04 | 3,855 | 3,940 | 3,855 | 3,920 | 27,600 | 3,920 |
| 2016-03-03 | 3,850 | 3,925 | 3,820 | 3,855 | 22,900 | 3,855 |
| 2016-03-02 | 3,895 | 3,895 | 3,800 | 3,865 | 22,000 | 3,865 |
| 2016-03-01 | 3,670 | 3,765 | 3,665 | 3,755 | 18,500 | 3,755 |
| 2016-02-29 | 3,770 | 3,845 | 3,690 | 3,695 | 22,200 | 3,695 |
| 2016-02-26 | 3,790 | 3,835 | 3,720 | 3,730 | 15,300 | 3,730 |
| 2016-02-25 | 3,700 | 3,885 | 3,700 | 3,755 | 24,700 | 3,755 |
| 2016-02-24 | 3,625 | 3,775 | 3,615 | 3,700 | 22,500 | 3,700 |
| 2016-02-23 | 3,725 | 3,770 | 3,650 | 3,665 | 17,600 | 3,665 |
| 2016-02-22 | 3,650 | 3,750 | 3,605 | 3,705 | 12,200 | 3,705 |
| 2016-02-19 | 3,760 | 3,760 | 3,645 | 3,675 | 20,800 | 3,675 |
| 2016-02-18 | 3,850 | 3,855 | 3,735 | 3,780 | 21,500 | 3,780 |
| 2016-02-17 | 3,710 | 3,830 | 3,705 | 3,750 | 19,100 | 3,750 |
| 2016-02-16 | 3,675 | 3,830 | 3,670 | 3,715 | 28,000 | 3,715 |
| 2016-02-15 | 3,625 | 3,765 | 3,625 | 3,730 | 18,600 | 3,730 |
| 2016-02-12 | 3,300 | 3,535 | 3,250 | 3,485 | 84,800 | 3,485 |
| 2016-02-10 | 3,730 | 3,765 | 3,440 | 3,495 | 71,900 | 3,495 |
| 2016-02-09 | 3,800 | 3,800 | 3,690 | 3,735 | 42,300 | 3,735 |
| 2016-02-08 | 3,950 | 4,045 | 3,920 | 3,940 | 28,900 | 3,940 |
| 2016-02-05 | 4,145 | 4,205 | 3,995 | 4,040 | 37,400 | 4,040 |
| 2016-02-04 | 4,450 | 4,455 | 4,150 | 4,170 | 62,500 | 4,170 |
| 2016-02-03 | 4,450 | 4,525 | 4,445 | 4,500 | 49,600 | 4,500 |
| 2016-02-02 | 4,450 | 4,495 | 4,420 | 4,465 | 48,000 | 4,465 |
| 2016-02-01 | 4,600 | 4,600 | 4,405 | 4,430 | 45,700 | 4,430 |
| 2016-01-29 | 4,590 | 4,680 | 4,500 | 4,670 | 37,100 | 4,670 |
| 2016-01-28 | 4,585 | 4,605 | 4,545 | 4,545 | 14,600 | 4,545 |
| 2016-01-27 | 4,600 | 4,655 | 4,550 | 4,625 | 14,300 | 4,625 |
| 2016-01-26 | 4,545 | 4,595 | 4,460 | 4,490 | 19,300 | 4,490 |
| 2016-01-25 | 4,550 | 4,690 | 4,490 | 4,675 | 29,300 | 4,675 |
| 2016-01-22 | 4,400 | 4,550 | 4,400 | 4,545 | 23,400 | 4,545 |
| 2016-01-21 | 4,455 | 4,500 | 4,330 | 4,330 | 28,600 | 4,330 |
| 2016-01-20 | 4,625 | 4,625 | 4,450 | 4,460 | 23,700 | 4,460 |
| 2016-01-19 | 4,650 | 4,720 | 4,605 | 4,650 | 13,500 | 4,650 |
| 2016-01-18 | 4,620 | 4,680 | 4,560 | 4,655 | 19,400 | 4,655 |
| 2016-01-15 | 4,750 | 4,750 | 4,615 | 4,680 | 11,700 | 4,680 |
| 2016-01-14 | 4,765 | 4,770 | 4,600 | 4,705 | 23,500 | 4,705 |
| 2016-01-13 | 4,690 | 4,840 | 4,690 | 4,800 | 16,700 | 4,800 |
| 2016-01-12 | 4,635 | 4,710 | 4,620 | 4,620 | 19,000 | 4,620 |
| 2016-01-08 | 4,790 | 4,965 | 4,720 | 4,750 | 30,000 | 4,750 |
| 2016-01-07 | 4,800 | 4,865 | 4,790 | 4,800 | 21,300 | 4,800 |
| 2016-01-06 | 4,870 | 4,895 | 4,760 | 4,815 | 17,100 | 4,815 |
| 2016-01-05 | 4,840 | 4,945 | 4,840 | 4,885 | 12,100 | 4,885 |
| 2016-01-04 | 5,000 | 5,040 | 4,855 | 4,855 | 14,300 | 4,855 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
