8920 (株)東祥 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 | 5,340 | 5,430 | 5,330 | 5,380 | 26,000 | 2,690 |
| 2016-12-29 | 5,390 | 5,440 | 5,230 | 5,340 | 53,000 | 2,670 |
| 2016-12-28 | 5,360 | 5,500 | 5,360 | 5,470 | 42,200 | 2,735 |
| 2016-12-27 | 5,350 | 5,410 | 5,330 | 5,370 | 35,400 | 2,685 |
| 2016-12-26 | 5,290 | 5,350 | 5,250 | 5,310 | 29,400 | 2,655 |
| 2016-12-22 | 5,260 | 5,290 | 5,150 | 5,290 | 35,800 | 2,645 |
| 2016-12-21 | 5,080 | 5,290 | 5,050 | 5,280 | 58,500 | 2,640 |
| 2016-12-20 | 4,900 | 5,100 | 4,900 | 5,080 | 21,100 | 2,540 |
| 2016-12-19 | 4,900 | 4,975 | 4,875 | 4,965 | 46,700 | 2,482.50 |
| 2016-12-16 | 5,070 | 5,080 | 4,965 | 4,980 | 30,900 | 2,490 |
| 2016-12-15 | 5,010 | 5,130 | 5,010 | 5,050 | 36,500 | 2,525 |
| 2016-12-14 | 5,010 | 5,100 | 5,010 | 5,040 | 43,100 | 2,520 |
| 2016-12-13 | 4,835 | 5,050 | 4,835 | 5,000 | 57,400 | 2,500 |
| 2016-12-12 | 4,770 | 4,860 | 4,680 | 4,835 | 29,200 | 2,417.50 |
| 2016-12-09 | 4,630 | 4,775 | 4,630 | 4,770 | 60,300 | 2,385 |
| 2016-12-08 | 4,670 | 4,685 | 4,605 | 4,660 | 54,600 | 2,330 |
| 2016-12-07 | 4,765 | 4,785 | 4,625 | 4,655 | 45,500 | 2,327.50 |
| 2016-12-06 | 4,860 | 4,895 | 4,775 | 4,795 | 25,300 | 2,397.50 |
| 2016-12-05 | 4,870 | 4,870 | 4,785 | 4,815 | 27,100 | 2,407.50 |
| 2016-12-02 | 4,915 | 4,925 | 4,855 | 4,870 | 45,400 | 2,435 |
| 2016-12-01 | 5,050 | 5,050 | 4,945 | 4,985 | 38,600 | 2,492.50 |
| 2016-11-30 | 4,925 | 5,030 | 4,900 | 5,030 | 46,300 | 2,515 |
| 2016-11-29 | 4,850 | 4,950 | 4,850 | 4,950 | 39,400 | 2,475 |
| 2016-11-28 | 4,775 | 4,890 | 4,730 | 4,845 | 46,800 | 2,422.50 |
| 2016-11-25 | 4,820 | 4,855 | 4,725 | 4,845 | 50,600 | 2,422.50 |
| 2016-11-24 | 4,800 | 4,930 | 4,765 | 4,885 | 61,300 | 2,442.50 |
| 2016-11-22 | 4,745 | 4,835 | 4,710 | 4,825 | 27,100 | 2,412.50 |
| 2016-11-21 | 4,690 | 4,750 | 4,685 | 4,740 | 19,100 | 2,370 |
| 2016-11-18 | 4,730 | 4,730 | 4,625 | 4,680 | 34,900 | 2,340 |
| 2016-11-17 | 4,660 | 4,785 | 4,660 | 4,725 | 28,400 | 2,362.50 |
| 2016-11-16 | 4,675 | 4,730 | 4,655 | 4,720 | 23,100 | 2,360 |
| 2016-11-15 | 4,665 | 4,685 | 4,550 | 4,670 | 28,800 | 2,335 |
| 2016-11-14 | 4,630 | 4,690 | 4,630 | 4,640 | 17,400 | 2,320 |
| 2016-11-11 | 4,770 | 4,790 | 4,610 | 4,635 | 44,800 | 2,317.50 |
| 2016-11-10 | 4,735 | 4,835 | 4,720 | 4,775 | 36,600 | 2,387.50 |
| 2016-11-09 | 4,705 | 4,760 | 4,560 | 4,635 | 38,600 | 2,317.50 |
| 2016-11-08 | 4,745 | 4,775 | 4,715 | 4,740 | 17,600 | 2,370 |
| 2016-11-07 | 4,800 | 4,800 | 4,705 | 4,750 | 45,200 | 2,375 |
| 2016-11-04 | 4,660 | 4,795 | 4,610 | 4,780 | 57,300 | 2,390 |
| 2016-11-02 | 4,710 | 4,725 | 4,630 | 4,705 | 50,500 | 2,352.50 |
| 2016-11-01 | 4,600 | 4,780 | 4,585 | 4,725 | 127,900 | 2,362.50 |
| 2016-10-31 | 4,390 | 4,565 | 4,360 | 4,550 | 68,800 | 2,275 |
| 2016-10-28 | 4,400 | 4,435 | 4,330 | 4,395 | 174,100 | 2,197.50 |
| 2016-10-27 | 4,415 | 4,480 | 4,360 | 4,400 | 45,200 | 2,200 |
| 2016-10-26 | 4,305 | 4,490 | 4,305 | 4,450 | 75,000 | 2,225 |
| 2016-10-25 | 4,265 | 4,360 | 4,265 | 4,355 | 41,100 | 2,177.50 |
| 2016-10-24 | 4,270 | 4,335 | 4,260 | 4,295 | 28,400 | 2,147.50 |
| 2016-10-21 | 4,360 | 4,360 | 4,255 | 4,270 | 50,500 | 2,135 |
| 2016-10-20 | 4,330 | 4,370 | 4,275 | 4,365 | 45,400 | 2,182.50 |
| 2016-10-19 | 4,325 | 4,350 | 4,315 | 4,330 | 21,700 | 2,165 |
| 2016-10-18 | 4,225 | 4,340 | 4,225 | 4,325 | 64,000 | 2,162.50 |
| 2016-10-17 | 4,185 | 4,240 | 4,075 | 4,215 | 85,100 | 2,107.50 |
| 2016-10-14 | 4,200 | 4,240 | 4,165 | 4,210 | 45,600 | 2,105 |
| 2016-10-13 | 4,145 | 4,220 | 4,145 | 4,200 | 29,500 | 2,100 |
| 2016-10-12 | 4,180 | 4,250 | 4,135 | 4,140 | 87,600 | 2,070 |
| 2016-10-11 | 4,200 | 4,230 | 4,125 | 4,215 | 84,200 | 2,107.50 |
| 2016-10-07 | 4,300 | 4,300 | 4,155 | 4,170 | 66,100 | 2,085 |
| 2016-10-06 | 4,365 | 4,375 | 4,270 | 4,350 | 48,000 | 2,175 |
| 2016-10-05 | 4,400 | 4,400 | 4,230 | 4,305 | 116,900 | 2,152.50 |
| 2016-10-04 | 4,465 | 4,500 | 4,360 | 4,410 | 87,400 | 2,205 |
| 2016-10-03 | 4,470 | 4,555 | 4,465 | 4,495 | 42,500 | 2,247.50 |
| 2016-09-30 | 4,400 | 4,515 | 4,400 | 4,470 | 35,600 | 2,235 |
| 2016-09-29 | 4,455 | 4,515 | 4,450 | 4,480 | 61,600 | 2,240 |
| 2016-09-28 | 4,585 | 4,590 | 4,450 | 4,460 | 56,400 | 2,230 |
| 2016-09-27 | 4,400 | 4,615 | 4,380 | 4,615 | 112,500 | 2,307.50 |
| 2016-09-26 | 4,425 | 4,455 | 4,385 | 4,415 | 58,900 | 2,207.50 |
| 2016-09-23 | 4,470 | 4,480 | 4,415 | 4,430 | 51,800 | 2,215 |
| 2016-09-21 | 4,450 | 4,545 | 4,405 | 4,545 | 48,900 | 2,272.50 |
| 2016-09-20 | 4,520 | 4,580 | 4,480 | 4,490 | 47,000 | 2,245 |
| 2016-09-16 | 4,490 | 4,540 | 4,485 | 4,540 | 18,100 | 2,270 |
| 2016-09-15 | 4,520 | 4,545 | 4,490 | 4,505 | 13,600 | 2,252.50 |
| 2016-09-14 | 4,570 | 4,620 | 4,535 | 4,540 | 15,900 | 2,270 |
| 2016-09-13 | 4,465 | 4,635 | 4,465 | 4,605 | 55,200 | 2,302.50 |
| 2016-09-12 | 4,430 | 4,455 | 4,390 | 4,425 | 15,300 | 2,212.50 |
| 2016-09-09 | 4,530 | 4,530 | 4,440 | 4,465 | 30,700 | 2,232.50 |
| 2016-09-08 | 4,650 | 4,660 | 4,545 | 4,555 | 28,400 | 2,277.50 |
| 2016-09-07 | 4,555 | 4,640 | 4,555 | 4,600 | 73,600 | 2,300 |
| 2016-09-06 | 4,415 | 4,545 | 4,415 | 4,520 | 62,500 | 2,260 |
| 2016-09-05 | 4,430 | 4,435 | 4,365 | 4,375 | 26,300 | 2,187.50 |
| 2016-09-02 | 4,395 | 4,475 | 4,360 | 4,380 | 33,400 | 2,190 |
| 2016-09-01 | 4,540 | 4,540 | 4,330 | 4,380 | 66,000 | 2,190 |
| 2016-08-31 | 4,595 | 4,615 | 4,305 | 4,545 | 172,600 | 2,272.50 |
| 2016-08-30 | 4,825 | 4,825 | 4,625 | 4,635 | 116,900 | 2,317.50 |
| 2016-08-29 | 4,845 | 4,960 | 4,840 | 4,885 | 81,400 | 2,442.50 |
| 2016-08-26 | 4,840 | 4,845 | 4,760 | 4,825 | 64,700 | 2,412.50 |
| 2016-08-25 | 4,700 | 4,840 | 4,660 | 4,800 | 80,200 | 2,400 |
| 2016-08-24 | 4,630 | 4,720 | 4,630 | 4,665 | 39,400 | 2,332.50 |
| 2016-08-23 | 4,540 | 4,685 | 4,540 | 4,630 | 69,100 | 2,315 |
| 2016-08-22 | 4,375 | 4,565 | 4,375 | 4,490 | 53,800 | 2,245 |
| 2016-08-19 | 4,390 | 4,415 | 4,340 | 4,375 | 38,000 | 2,187.50 |
| 2016-08-18 | 4,425 | 4,485 | 4,365 | 4,395 | 28,200 | 2,197.50 |
| 2016-08-17 | 4,390 | 4,485 | 4,375 | 4,390 | 36,700 | 2,195 |
| 2016-08-16 | 4,580 | 4,580 | 4,360 | 4,370 | 36,300 | 2,185 |
| 2016-08-15 | 4,460 | 4,615 | 4,460 | 4,545 | 34,800 | 2,272.50 |
| 2016-08-12 | 4,475 | 4,500 | 4,410 | 4,460 | 18,500 | 2,230 |
| 2016-08-10 | 4,375 | 4,460 | 4,255 | 4,445 | 65,200 | 2,222.50 |
| 2016-08-09 | 4,200 | 4,320 | 4,200 | 4,320 | 39,900 | 2,160 |
| 2016-08-08 | 4,350 | 4,375 | 4,140 | 4,200 | 81,300 | 2,100 |
| 2016-08-05 | 4,420 | 4,550 | 4,350 | 4,365 | 71,800 | 2,182.50 |
| 2016-08-04 | 4,800 | 4,840 | 4,400 | 4,415 | 104,200 | 2,207.50 |
| 2016-08-03 | 4,635 | 4,795 | 4,615 | 4,710 | 77,100 | 2,355 |
| 2016-08-02 | 4,650 | 4,690 | 4,605 | 4,630 | 34,300 | 2,315 |
| 2016-08-01 | 4,420 | 4,655 | 4,420 | 4,630 | 63,900 | 2,315 |
| 2016-07-29 | 4,475 | 4,535 | 4,415 | 4,515 | 45,800 | 2,257.50 |
| 2016-07-28 | 4,405 | 4,445 | 4,250 | 4,420 | 46,400 | 2,210 |
| 2016-07-27 | 4,585 | 4,585 | 4,370 | 4,400 | 66,900 | 2,200 |
| 2016-07-26 | 4,600 | 4,625 | 4,565 | 4,595 | 29,500 | 2,297.50 |
| 2016-07-25 | 4,445 | 4,660 | 4,410 | 4,600 | 73,000 | 2,300 |
| 2016-07-22 | 4,540 | 4,600 | 4,390 | 4,405 | 69,000 | 2,202.50 |
| 2016-07-21 | 4,790 | 4,790 | 4,520 | 4,540 | 37,100 | 2,270 |
| 2016-07-20 | 4,645 | 4,760 | 4,605 | 4,740 | 31,500 | 2,370 |
| 2016-07-19 | 4,470 | 4,605 | 4,470 | 4,575 | 40,400 | 2,287.50 |
| 2016-07-15 | 4,660 | 4,700 | 4,445 | 4,470 | 39,100 | 2,235 |
| 2016-07-14 | 4,565 | 4,805 | 4,525 | 4,590 | 93,000 | 2,295 |
| 2016-07-13 | 4,675 | 4,675 | 4,435 | 4,495 | 88,900 | 2,247.50 |
| 2016-07-12 | 4,815 | 4,825 | 4,640 | 4,655 | 46,600 | 2,327.50 |
| 2016-07-11 | 4,660 | 4,840 | 4,650 | 4,800 | 27,000 | 2,400 |
| 2016-07-08 | 4,755 | 4,765 | 4,615 | 4,620 | 37,100 | 2,310 |
| 2016-07-07 | 4,820 | 4,845 | 4,675 | 4,690 | 37,500 | 2,345 |
| 2016-07-06 | 4,705 | 4,825 | 4,700 | 4,795 | 37,400 | 2,397.50 |
| 2016-07-05 | 4,805 | 4,860 | 4,775 | 4,810 | 32,900 | 2,405 |
| 2016-07-04 | 4,710 | 4,900 | 4,670 | 4,870 | 72,400 | 2,435 |
| 2016-07-01 | 4,630 | 4,720 | 4,565 | 4,665 | 38,700 | 2,332.50 |
| 2016-06-30 | 4,605 | 4,805 | 4,605 | 4,630 | 113,700 | 2,315 |
| 2016-06-29 | 4,490 | 4,585 | 4,435 | 4,580 | 44,200 | 2,290 |
| 2016-06-28 | 4,265 | 4,530 | 4,265 | 4,420 | 61,500 | 2,210 |
| 2016-06-27 | 4,245 | 4,420 | 4,225 | 4,355 | 54,100 | 2,177.50 |
| 2016-06-24 | 4,325 | 4,325 | 4,060 | 4,150 | 49,000 | 2,075 |
| 2016-06-23 | 4,225 | 4,325 | 4,225 | 4,265 | 33,900 | 2,132.50 |
| 2016-06-22 | 4,240 | 4,295 | 4,190 | 4,290 | 24,300 | 2,145 |
| 2016-06-21 | 4,145 | 4,230 | 4,075 | 4,210 | 26,000 | 2,105 |
| 2016-06-20 | 4,100 | 4,160 | 4,040 | 4,135 | 29,900 | 2,067.50 |
| 2016-06-17 | 4,135 | 4,190 | 4,050 | 4,070 | 21,000 | 2,035 |
| 2016-06-16 | 4,150 | 4,235 | 4,005 | 4,130 | 56,900 | 2,065 |
| 2016-06-15 | 3,990 | 4,260 | 3,980 | 4,185 | 48,600 | 2,092.50 |
| 2016-06-14 | 4,215 | 4,255 | 4,055 | 4,060 | 36,900 | 2,030 |
| 2016-06-13 | 4,280 | 4,280 | 4,210 | 4,245 | 21,000 | 2,122.50 |
| 2016-06-10 | 4,390 | 4,390 | 4,255 | 4,280 | 30,500 | 2,140 |
| 2016-06-09 | 4,380 | 4,390 | 4,290 | 4,330 | 22,500 | 2,165 |
| 2016-06-08 | 4,290 | 4,380 | 4,215 | 4,380 | 41,200 | 2,190 |
| 2016-06-07 | 4,330 | 4,330 | 4,260 | 4,295 | 23,500 | 2,147.50 |
| 2016-06-06 | 4,245 | 4,390 | 4,185 | 4,320 | 71,500 | 2,160 |
| 2016-06-03 | 4,200 | 4,275 | 4,200 | 4,245 | 12,600 | 2,122.50 |
| 2016-06-02 | 4,170 | 4,240 | 4,165 | 4,205 | 21,900 | 2,102.50 |
| 2016-06-01 | 4,220 | 4,235 | 4,165 | 4,210 | 30,600 | 2,105 |
| 2016-05-31 | 4,340 | 4,340 | 4,200 | 4,285 | 38,700 | 2,142.50 |
| 2016-05-30 | 4,330 | 4,350 | 4,280 | 4,310 | 17,900 | 2,155 |
| 2016-05-27 | 4,340 | 4,385 | 4,275 | 4,315 | 24,100 | 2,157.50 |
| 2016-05-26 | 4,210 | 4,385 | 4,170 | 4,360 | 80,800 | 2,180 |
| 2016-05-25 | 4,135 | 4,275 | 4,110 | 4,140 | 45,000 | 2,070 |
| 2016-05-24 | 4,185 | 4,210 | 4,105 | 4,115 | 41,900 | 2,057.50 |
| 2016-05-23 | 4,370 | 4,385 | 4,235 | 4,255 | 43,600 | 2,127.50 |
| 2016-05-20 | 4,265 | 4,395 | 4,250 | 4,360 | 102,300 | 2,180 |
| 2016-05-19 | 4,150 | 4,330 | 4,100 | 4,230 | 183,000 | 2,115 |
| 2016-05-18 | 3,895 | 3,960 | 3,850 | 3,940 | 62,600 | 1,970 |
| 2016-05-17 | 3,750 | 3,870 | 3,735 | 3,845 | 37,800 | 1,922.50 |
| 2016-05-16 | 3,855 | 3,900 | 3,755 | 3,755 | 22,300 | 1,877.50 |
| 2016-05-13 | 3,965 | 3,965 | 3,795 | 3,895 | 62,300 | 1,947.50 |
| 2016-05-12 | 4,065 | 4,065 | 3,935 | 3,955 | 36,400 | 1,977.50 |
| 2016-05-11 | 4,075 | 4,170 | 4,070 | 4,095 | 62,000 | 2,047.50 |
| 2016-05-10 | 3,995 | 4,095 | 3,980 | 4,075 | 57,500 | 2,037.50 |
| 2016-05-09 | 4,070 | 4,070 | 4,010 | 4,015 | 21,600 | 2,007.50 |
| 2016-05-06 | 3,900 | 4,035 | 3,890 | 4,025 | 40,300 | 2,012.50 |
| 2016-05-02 | 3,865 | 3,925 | 3,860 | 3,915 | 40,500 | 1,957.50 |
| 2016-04-28 | 4,010 | 4,030 | 3,905 | 3,985 | 39,700 | 1,992.50 |
| 2016-04-27 | 3,935 | 4,030 | 3,935 | 4,005 | 30,900 | 2,002.50 |
| 2016-04-26 | 4,010 | 4,020 | 3,905 | 3,935 | 84,700 | 1,967.50 |
| 2016-04-25 | 4,110 | 4,120 | 4,050 | 4,080 | 39,400 | 2,040 |
| 2016-04-22 | 4,085 | 4,115 | 4,025 | 4,100 | 44,100 | 2,050 |
| 2016-04-21 | 4,150 | 4,150 | 4,025 | 4,060 | 98,900 | 2,030 |
| 2016-04-20 | 4,200 | 4,200 | 4,050 | 4,115 | 130,000 | 2,057.50 |
| 2016-04-19 | 4,380 | 4,405 | 4,160 | 4,215 | 124,000 | 2,107.50 |
| 2016-04-18 | 4,375 | 4,435 | 4,345 | 4,365 | 32,200 | 2,182.50 |
| 2016-04-15 | 4,540 | 4,540 | 4,460 | 4,485 | 57,600 | 2,242.50 |
| 2016-04-14 | 4,565 | 4,575 | 4,480 | 4,555 | 40,400 | 2,277.50 |
| 2016-04-13 | 4,470 | 4,580 | 4,450 | 4,545 | 43,300 | 2,272.50 |
| 2016-04-12 | 4,545 | 4,600 | 4,430 | 4,470 | 41,800 | 2,235 |
| 2016-04-11 | 4,460 | 4,550 | 4,425 | 4,535 | 40,300 | 2,267.50 |
| 2016-04-08 | 4,370 | 4,515 | 4,360 | 4,445 | 63,400 | 2,222.50 |
| 2016-04-07 | 4,335 | 4,480 | 4,225 | 4,430 | 80,800 | 2,215 |
| 2016-04-06 | 4,155 | 4,310 | 4,150 | 4,295 | 55,600 | 2,147.50 |
| 2016-04-05 | 4,425 | 4,440 | 4,195 | 4,210 | 61,600 | 2,105 |
| 2016-04-04 | 4,300 | 4,445 | 4,265 | 4,445 | 62,700 | 2,222.50 |
| 2016-04-01 | 4,595 | 4,595 | 4,260 | 4,340 | 91,500 | 2,170 |
| 2016-03-31 | 4,710 | 4,715 | 4,460 | 4,465 | 83,200 | 2,232.50 |
| 2016-03-30 | 4,545 | 4,790 | 4,510 | 4,745 | 102,700 | 2,372.50 |
| 2016-03-29 | 4,470 | 4,575 | 4,445 | 4,510 | 71,800 | 2,255 |
| 2016-03-28 | 4,395 | 4,435 | 4,330 | 4,425 | 43,000 | 2,212.50 |
| 2016-03-25 | 4,445 | 4,475 | 4,300 | 4,355 | 60,100 | 2,177.50 |
| 2016-03-24 | 4,265 | 4,420 | 4,240 | 4,395 | 57,900 | 2,197.50 |
| 2016-03-23 | 4,220 | 4,295 | 4,210 | 4,255 | 37,100 | 2,127.50 |
| 2016-03-22 | 4,220 | 4,250 | 4,135 | 4,210 | 45,000 | 2,105 |
| 2016-03-18 | 4,275 | 4,275 | 4,155 | 4,220 | 72,200 | 2,110 |
| 2016-03-17 | 4,345 | 4,395 | 4,190 | 4,210 | 62,600 | 2,105 |
| 2016-03-16 | 4,160 | 4,325 | 4,160 | 4,290 | 68,200 | 2,145 |
| 2016-03-15 | 4,015 | 4,240 | 4,010 | 4,220 | 53,500 | 2,110 |
| 2016-03-14 | 4,035 | 4,095 | 4,010 | 4,020 | 22,200 | 2,010 |
| 2016-03-11 | 3,975 | 4,055 | 3,975 | 4,020 | 19,500 | 2,010 |
| 2016-03-10 | 3,990 | 4,065 | 3,990 | 4,030 | 22,700 | 2,015 |
| 2016-03-09 | 3,975 | 4,005 | 3,920 | 3,985 | 29,000 | 1,992.50 |
| 2016-03-08 | 4,040 | 4,045 | 3,900 | 3,975 | 52,600 | 1,987.50 |
| 2016-03-07 | 4,110 | 4,115 | 4,065 | 4,070 | 53,700 | 2,035 |
| 2016-03-04 | 4,160 | 4,170 | 4,100 | 4,160 | 54,600 | 2,080 |
| 2016-03-03 | 3,995 | 4,150 | 3,955 | 4,135 | 70,600 | 2,067.50 |
| 2016-03-02 | 4,095 | 4,140 | 4,000 | 4,015 | 52,300 | 2,007.50 |
| 2016-03-01 | 4,070 | 4,185 | 4,055 | 4,090 | 57,500 | 2,045 |
| 2016-02-29 | 4,000 | 4,155 | 3,985 | 4,115 | 85,000 | 2,057.50 |
| 2016-02-26 | 4,020 | 4,070 | 3,980 | 3,990 | 26,400 | 1,995 |
| 2016-02-25 | 4,125 | 4,130 | 3,980 | 4,010 | 44,400 | 2,005 |
| 2016-02-24 | 3,925 | 4,160 | 3,925 | 4,130 | 74,800 | 2,065 |
| 2016-02-23 | 4,000 | 4,030 | 3,890 | 3,975 | 53,500 | 1,987.50 |
| 2016-02-22 | 3,780 | 3,955 | 3,780 | 3,945 | 49,800 | 1,972.50 |
| 2016-02-19 | 3,855 | 3,855 | 3,770 | 3,800 | 34,600 | 1,900 |
| 2016-02-18 | 3,750 | 3,935 | 3,705 | 3,915 | 85,200 | 1,957.50 |
| 2016-02-17 | 3,550 | 3,740 | 3,540 | 3,730 | 60,500 | 1,865 |
| 2016-02-16 | 3,700 | 3,730 | 3,510 | 3,530 | 47,800 | 1,765 |
| 2016-02-15 | 3,700 | 3,760 | 3,585 | 3,700 | 70,600 | 1,850 |
| 2016-02-12 | 3,650 | 3,730 | 3,500 | 3,615 | 72,300 | 1,807.50 |
| 2016-02-10 | 3,850 | 3,945 | 3,675 | 3,750 | 102,000 | 1,875 |
| 2016-02-09 | 3,810 | 3,860 | 3,750 | 3,790 | 65,900 | 1,895 |
| 2016-02-08 | 3,630 | 3,895 | 3,615 | 3,875 | 96,400 | 1,937.50 |
| 2016-02-05 | 3,550 | 3,665 | 3,400 | 3,625 | 73,700 | 1,812.50 |
| 2016-02-04 | 3,950 | 4,050 | 3,510 | 3,675 | 243,000 | 1,837.50 |
| 2016-02-03 | 3,725 | 3,915 | 3,715 | 3,880 | 63,000 | 1,940 |
| 2016-02-02 | 3,895 | 4,030 | 3,710 | 3,725 | 118,300 | 1,862.50 |
| 2016-02-01 | 3,550 | 3,980 | 3,550 | 3,865 | 196,600 | 1,932.50 |
| 2016-01-29 | 3,400 | 3,495 | 3,380 | 3,495 | 41,600 | 1,747.50 |
| 2016-01-28 | 3,345 | 3,430 | 3,305 | 3,400 | 50,400 | 1,700 |
| 2016-01-27 | 3,300 | 3,350 | 3,300 | 3,345 | 29,400 | 1,672.50 |
| 2016-01-26 | 3,220 | 3,315 | 3,210 | 3,285 | 57,800 | 1,642.50 |
| 2016-01-25 | 3,255 | 3,310 | 3,170 | 3,225 | 118,900 | 1,612.50 |
| 2016-01-22 | 3,300 | 3,345 | 3,215 | 3,265 | 35,200 | 1,632.50 |
| 2016-01-21 | 3,155 | 3,335 | 3,155 | 3,280 | 96,800 | 1,640 |
| 2016-01-20 | 3,350 | 3,385 | 3,160 | 3,225 | 73,700 | 1,612.50 |
| 2016-01-19 | 3,365 | 3,465 | 3,330 | 3,350 | 46,600 | 1,675 |
| 2016-01-18 | 3,350 | 3,440 | 3,345 | 3,390 | 42,400 | 1,695 |
| 2016-01-15 | 3,430 | 3,465 | 3,395 | 3,420 | 58,000 | 1,710 |
| 2016-01-14 | 3,360 | 3,395 | 3,285 | 3,395 | 161,900 | 1,697.50 |
| 2016-01-13 | 3,220 | 3,370 | 3,180 | 3,220 | 56,500 | 1,610 |
| 2016-01-12 | 3,140 | 3,230 | 3,135 | 3,160 | 33,800 | 1,580 |
| 2016-01-08 | 3,100 | 3,230 | 3,100 | 3,150 | 60,900 | 1,575 |
| 2016-01-07 | 3,080 | 3,140 | 3,075 | 3,140 | 18,500 | 1,570 |
| 2016-01-06 | 3,110 | 3,145 | 3,060 | 3,070 | 21,100 | 1,535 |
| 2016-01-05 | 3,110 | 3,165 | 3,085 | 3,110 | 29,100 | 1,555 |
| 2016-01-04 | 3,225 | 3,225 | 3,145 | 3,160 | 22,500 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株
